| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ABT | 5.70 | 5.70 | 4.80 | 5.00 | -13.49 | -0.78 | 34607 | | LIFE | 4.20 | 4.20 | 3.60 | 3.60 | -13.46 | -0.56 | 371722 | | HUDL | 0.70 | 0.76 | 0.69 | 0.70 | -12.50 | -0.10 | 912198 | | NODL | 0.24 | 0.25 | 0.20 | 0.23 | -11.54 | -0.03 | 3301049 | | HBC | 1.36 | 1.50 | 1.20 | 1.21 | -11.03 | -0.15 | 227387 | | AIRX | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 2433491 | | HSPG | 154.00 | 154.02 | 152.00 | 153.50 | -6.12 | -10.00 | 241 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | SACAM | 15.00 | 15.80 | 14.90 | 15.70 | -5.42 | -0.90 | 11672 | | OBSRV | 0.74 | 0.82 | 0.69 | 0.70 | -5.41 | -0.04 | 784420 | | AKH | 0.37 | 0.37 | 0.36 | 0.36 | -5.26 | -0.02 | 3600697 | | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | | GEOS | 7.44 | 7.50 | 7.40 | 7.50 | -5.06 | -0.40 | 10474 | | NAVA | 22.10 | 22.80 | 21.70 | 22.10 | -4.33 | -1.00 | 25841 | | LYTIX | 9.76 | 9.76 | 9.30 | 9.50 | -3.85 | -0.38 | 32651 | | EMGS | 0.26 | 0.28 | 0.24 | 0.25 | -3.85 | -0.01 | 779606 | | POL | 55.00 | 55.00 | 52.00 | 52.00 | -3.70 | -2.00 | 1515 | | AZT | 22.50 | 22.80 | 21.00 | 21.00 | -3.67 | -0.80 | 24064 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | ANDF | 25.90 | 25.90 | 25.00 | 25.00 | -3.47 | -0.90 | 48823 | | INDCT | 4.20 | 4.20 | 4.02 | 4.16 | -3.26 | -0.14 | 61736 | | SAGA | 1.52 | 1.53 | 1.48 | 1.50 | -3.23 | -0.05 | 3892681 | | WSTEP | 18.20 | 18.60 | 18.10 | 18.40 | -2.65 | -0.50 | 65096 | | 5PG | 0.81 | 0.82 | 0.79 | 0.79 | -2.47 | -0.02 | 86783 | | MEDI | 260.00 | 267.00 | 254.00 | 254.00 | -2.31 | -6.00 | 5048 | | ABG | 8.30 | 8.30 | 8.10 | 8.16 | -2.28 | -0.19 | 1089196 | | SKAND | 1.88 | 1.89 | 1.70 | 1.85 | -2.12 | -0.04 | 8903 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | HPUR | 1.45 | 1.45 | 1.36 | 1.42 | -2.07 | -0.03 | 607194 | | CAMBI | 16.45 | 16.65 | 16.35 | 16.60 | -2.06 | -0.35 | 25737 | | SUBC | 205.00 | 206.00 | 200.20 | 201.00 | -1.95 | -4.00 | 203879 | | HYPRO | 2.00 | 2.07 | 1.88 | 2.06 | -1.90 | -0.04 | 170369 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | RECSI | 1.00 | 1.04 | 1.00 | 1.03 | -1.90 | -0.02 | 758609 | | PLT | 6.71 | 6.71 | 6.54 | 6.54 | -1.80 | -0.12 | 373223 | | NEL | 2.25 | 2.28 | 2.21 | 2.24 | -1.75 | -0.04 | 5600978 | | TRVX | 0.58 | 0.58 | 0.56 | 0.57 | -1.72 | -0.01 | 180503 | | NANOV | 1.19 | 1.20 | 1.15 | 1.16 | -1.69 | -0.02 | 269936 | | SRBNK | 145.00 | 145.40 | 142.80 | 142.80 | -1.65 | -2.40 | 122198 | | NORSE | 6.98 | 6.98 | 6.59 | 6.63 | -1.49 | -0.10 | 217024 | | DSRT | 2.09 | 2.12 | 2.03 | 2.05 | -1.44 | -0.03 | 753535 | | BMA | 13.80 | 14.10 | 13.80 | 14.10 | -1.40 | -0.20 | 220 | | NOAP | 88.20 | 88.20 | 86.00 | 87.00 | -1.36 | -1.20 | 4125 | | YAR | 416.00 | 418.10 | 411.80 | 412.00 | -1.18 | -4.90 | 270872 | | SBX | 6.78 | 6.86 | 6.72 | 6.74 | -1.17 | -0.08 | 209048 | | PROT | 526.00 | 527.00 | 513.00 | 519.00 | -1.14 | -6.00 | 34107 | | AKVA | 90.00 | 90.40 | 88.40 | 89.00 | -1.11 | -1.00 | 27983 | | SNOR | 179.98 | 179.98 | 178.00 | 178.00 | -1.10 | -1.98 | 168 | | OTEC | 18.25 | 18.35 | 18.00 | 18.05 | -1.10 | -0.20 | 154477 | | ELIMP | 14.55 | 14.55 | 13.80 | 13.90 | -1.07 | -0.15 | 7934 | |
|
