NameList of Companies with Activist Investors
CreatorWilton
Performance17.018
Current Holdings2425

Summary

Finds all companies with an activist investor filing in the last year

Rules

Sec13dCountTTM > 0;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Sec13d Count Buy Price Current Price % Change
2018‑07‑19 NYSE KDP Keurig Dr Pepper 0.00 24.43 24.43 0.00
2018‑07‑18 NASDAQ MARK Remark Media 1.00 4.00 3.88 -2.88
2018‑07‑18 NYSE HFC HollyFrontier 1.00 71.60 71.81 0.29
2018‑07‑17 NASDAQ CA CA 1.00 44.09 43.99 -0.23
2018‑07‑16 NYSE GPT Gramercy Property Trust 1.00 27.37 27.37 0.00
2018‑07‑13 OTC BTLN Brightlane 1.00 1.00 1.00 0.00
2018‑07‑12 NASDAQ FRBK Republic First Bancorp 1.00 7.90 7.65 -3.16
2018‑07‑12 OTC GLBD Global Seed 1.00 9.00 9.00 0.00
2018‑07‑12 NASDAQ EGC Energy XXI Gulf Coast 1.00 9.01 8.97 -0.44
2018‑07‑11 OTC BLKU Blink Couture 1.00 0.75 0.75 0.00
2018‑07‑10 AMEX PED Pedevco 1.00 1.67 2.69 61.08
2018‑07‑09 NYSE WOR Worthington Industries 1.00 45.84 45.84 0.00
2018‑07‑09 OTC ZYXI Zynex 1.00 0.33 0.33 0.00
2018‑07‑09 OTC BFMC B4MC Gold Mines 2.00 7.00 7.00 0.00
2018‑07‑09 NASDAQ FLNT Fluent 2.00 2.50 2.35 -6.00
2018‑07‑06 NYSE PLT Plantronics 1.00 82.21 73.25 -10.90
2018‑07‑06 NASDAQ EYPT EyePoint Pharmaceuticals 1.00 2.18 2.48 13.76
2018‑07‑06 NASDAQ XPLR Xplore Technologies 1.00 5.96 5.97 0.17
2018‑07‑03 NYSE OMF OneMain Holdings 2.00 33.83 34.33 1.48
2018‑07‑02 NASDAQ ARPO Aerpio Pharmaceuticals 3.00 4.10 4.09 -0.24
2018‑07‑02 NASDAQ MICT Micronet Enertec Technologies 1.00 1.23 1.51 22.76
2018‑07‑02 NASDAQ BSPM Biostar Pharmaceuticals 1.00 2.26 2.22 -1.77
2018‑07‑02 NYSE WCC Wesco International 1.00 57.55 59.50 3.39
2018‑06‑29 NYSE COTV Cotiviti Holdings 1.00 44.13 44.42 0.66
2018‑06‑28 NASDAQ ARQL ArQule 1.00 5.04 5.21 3.37
2018‑06‑28 AMEX LNG Cheniere Energy 1.00 64.86 62.80 -3.18
2018‑06‑28 OTC ALES Evans Brewing 1.00 2.15 2.15 0.00
2018‑06‑27 NASDAQ PI Impinj 1.00 21.02 25.05 19.17
2018‑06‑27 AMEX MNI McClatchy Co. 1.00 9.77 10.23 4.71
2018‑06‑25 AMEX AIRI Air Industries Group 1.00 1.73 1.46 -15.61
2018‑06‑22 OTC BBLS Petrolia Energy 1.00 0.14 0.14 0.00
2018‑06‑22 NYSE CPLG CorePoint Lodging 1.00 26.65 25.67 -3.68
2018‑06‑22 NYSE BH.A Biglari Holdings Inc. Class A 1.00 967.15 979.00 1.23
2018‑06‑21 NASDAQ DCPH Deciphera Pharmaceuticals 1.00 44.95 36.96 -17.78
2018‑06‑19 NASDAQ COCP Cocrystal Pharma 1.00 4.44 4.87 9.68
2018‑06‑19 AMEX SDI Standard Diversified Inc. ClaSS A 1.00 14.45 15.23 5.40
2018‑06‑18 NASDAQ TGTX TG Therapeutics 2.00 13.80 12.20 -11.59
2018‑06‑18 NASDAQ POPE Pope Resources 1.00 72.50 72.43 -0.10
2018‑06‑15 NYSE ENLC Enlink Midstream 2.00 16.40 16.35 -0.30
2018‑06‑15 NYSE PVTL Pivotal Software 1.00 28.91 25.40 -12.14
2018‑06‑15 OTC VNTH Nano Mobile Healthcare 3.00 0.00 0.00 0.00
2018‑06‑15 NASDAQ MRKT Markit 1.00 33.55 33.55 0.00
2018‑06‑12 NASDAQ DFBH DFB Healthcare Acquisitions 2.00 9.70 9.61 -0.93
2018‑06‑12 OTC PHGO PhotoAmigo 1.00 1.50 1.50 0.00
2018‑06‑12 NYSE FBC Flagstar Bancorp 1.00 35.17 33.48 -4.81
2018‑06‑12 NYSE NPO EnPro Industries 1.00 76.33 73.29 -3.98
2018‑06‑12 NYSE MRC MRC Global 1.00 21.02 21.98 4.57
2018‑06‑11 NASDAQ MOTS Motus GI Holdings 1.00 6.17 7.59 23.01
2018‑06‑08 NASDAQ GSHD Goosehead Insurance 2.00 19.50 29.08 49.13
2018‑06‑08 NYSE AIZ Assurant 3.00 98.29 107.14 9.00
2018‑06‑08 NASDAQ AVHI A V Homes 1.00 21.50 21.80 1.40
2018‑06‑08 NASDAQ EVLO Evelo Biosciences 1.00 14.75 14.76 0.07
2018‑06‑07 NYSE WOW WideOpenWest 1.00 9.00 10.76 19.56
2018‑06‑06 OTC NPHC Nutra Pharma 2.00 0.01 0.01 0.00
2018‑06‑06 NASDAQ AMED Amedisys 1.00 80.54 95.39 18.44
2018‑06‑05 NASDAQ CALM Cal-Maine Foods 1.00 49.60 45.60 -8.06
2018‑06‑04 NASDAQ LXRX Lexicon Pharmaceuticals 2.00 12.23 13.06 6.79
2018‑06‑01 OTC PVNC Prevention Insurance.com 1.00 0.42 0.42 0.00
2018‑06‑01 NYSE ETE Entergy Transfer Equity 1.00 17.49 17.70 1.20
2018‑06‑01 NASDAQ SGRP SPAR Group 2.00 1.36 1.27 -6.62
2018‑06‑01 NASDAQ MNTX Manitex International 1.00 11.79 12.61 6.96
2018‑05‑31 NYSE FND Floor & Decor Holdings 2.00 47.00 50.71 7.89
2018‑05‑31 NASDAQ AGTC Applied Genetic Technologies 1.00 4.50 4.15 -7.78
2018‑05‑31 NASDAQ MLNT Melinta Therapeutics 1.00 6.55 6.05 -7.63
2018‑05‑31 OTC TECR TechCare 1.00 0.64 0.64 0.00
2018‑05‑30 NYSE EVA Enviva Partners 1.00 31.20 29.35 -5.93
2018‑05‑30 NASDAQ ASNS Arsanis 4.00 16.77 3.17 -81.10
2018‑05‑29 NYSE DVD Dover Motorsports 2.00 2.05 2.00 -2.44
2018‑05‑29 NYSE SVU Supervalu 2.00 18.21 21.43 17.68
2018‑05‑29 NASDAQ NLST Netlist 1.00 0.15 0.14 -6.67
2018‑05‑29 OTC DGTW DigitalTown 1.00 0.41 0.41 0.00
2018‑05‑29 NASDAQ BNFT Benefitfocus 1.00 33.80 38.60 14.20
2018‑05‑29 NASDAQ RWLK ReWalk Robotics 1.00 1.07 0.72 -33.02
2018‑05‑29 NYSE CVI CVR Energy 1.00 39.62 37.36 -5.70
2018‑05‑29 NASDAQ CLXT Calyxt 2.00 17.13 18.26 6.60
2018‑05‑22 NYSE DHCP Ditech Holding 3.00 6.15 5.62 -8.62
2018‑05‑22 NASDAQ IDSA Industrial Services of America 1.00 2.00 1.89 -5.50
2018‑05‑22 OTC IMMD ImmuDyne 1.00 0.52 0.52 0.00
2018‑05‑22 NASDAQ LIFE aTyr Pharma 1.00 0.91 0.88 -3.30
2018‑05‑22 NASDAQ MAMS MAM Software Group 1.00 8.49 8.30 -2.24
2018‑05‑22 NASDAQ LNDC Landec 1.00 13.60 14.45 6.25
2018‑05‑22 NYSE QES Quintana Energy Services 1.00 9.19 7.19 -21.76
2018‑05‑22 NASDAQ CVON ConvergeOne Holdings, Inc. Class A 1.00 9.02 9.32 3.33
2018‑05‑22 OTC ARHVF Archer 2.00 1.67 1.67 0.00
2018‑05‑22 AMEX BDR Blonder Tongue Laboratories 1.00 1.00 1.42 42.00
2018‑05‑22 NASDAQ RDVT Red Violet 4.00 7.85 8.01 2.04
2018‑05‑22 NASDAQ FIXX Homology Medicines 1.00 20.03 21.41 6.89
2018‑05‑22 AMEX EPM Evolution Petroleum 4.00 9.45 10.95 15.87
2018‑05‑22 NYSE USNA USANA Health Sciences 2.00 119.05 111.30 -6.51
2018‑05‑22 NYSE DHX DHI Group 1.00 1.80 2.20 22.22
2018‑05‑22 NASDAQ CLMT Calumet Specialty Products Partners 1.00 7.30 7.85 7.53
2018‑05‑21 NASDAQ DTEA DAVIDsTEA 1.00 3.45 3.31 -4.12
2018‑05‑21 NASDAQ NESR National Energy Services Reunited 5.00 10.16 10.80 6.30
2018‑05‑21 NASDAQ CADC China Advanced Construction Materials Group 6.00 2.60 6.40 146.15
2018‑05‑18 NYSE EFC Ellington Financial 1.00 16.09 16.11 0.12
2018‑05‑18 NASDAQ BLNK Blink Charging Co. 1.00 6.79 3.55 -47.72
2018‑05‑18 OTC UBLI UBL Interactive 1.00 0.01 0.01 0.00
2018‑05‑18 NASDAQ DSKE Daseke 2.00 9.44 9.56 1.27
2018‑05‑18 NASDAQ CLNE Clean Energy Fuels 2.00 2.42 2.80 15.70
2018‑05‑18 NASDAQ RELY Real Industry 2.00 0.43 0.43 0.00
2018‑05‑18 NASDAQ BSQR BSQUARE 2.00 3.35 2.60 -22.39
2018‑05‑17 NASDAQ VBFC Village Bank & Trust Financial 1.00 33.00 33.35 1.06
2018‑05‑17 NYSE VHI Valhi 1.00 7.27 5.37 -26.13
2018‑05‑16 NASDAQ ESND Essendant 3.00 11.03 14.42 30.73
2018‑05‑16 NYSE AGS PlayAGS 1.00 22.64 28.39 25.40
2018‑05‑15 NASDAQ JRSH Jerash Holdings 1.00 9.00 6.32 -29.78
2018‑05‑14 NYSE AMRX Amneal Pharmaceuticals, Inc. Class A 8.00 15.15 18.49 22.05
2018‑05‑14 NYSE UFI Unifi 1.00 31.99 31.73 -0.81
2018‑05‑11 NASDAQ LAZY Lazydays Holdings 2.00 8.90 9.27 4.10
2018‑05‑11 OTC VRME VerifyMe 2.00 0.08 0.08 0.00
2018‑05‑10 NASDAQ MDB MongoDB 1.00 40.75 57.71 41.62
2018‑05‑09 NASDAQ FUV Arcimoto 1.00 2.85 3.75 31.58
2018‑05‑09 NYSE CVNA Carvana Co. 2.00 24.76 45.34 83.12
2018‑05‑09 NASDAQ SIEN Sientra 1.00 16.71 19.74 18.13
2018‑05‑07 OTC IGEN iGen Networks 4.00 0.13 0.13 0.00
2018‑05‑07 NASDAQ MYOS MYOS RENS Technology 1.00 1.35 1.34 -0.74
2018‑05‑07 NYSE GRA Grace & Co. 1.00 69.99 73.83 5.49
2018‑05‑07 NYSE CBI Chicago Bridge & Iron Co., N.V. 1.00 16.35 16.39 0.24
2018‑05‑01 OTC RYES Rise Resources 2.00 0.16 0.16 0.00
2018‑05‑01 NASDAQ ILG ILG 1.00 34.62 34.43 -0.55
2018‑05‑01 NASDAQ RMNI Rimini Street, Inc. 5.00 7.93 7.03 -11.35
2018‑05‑01 OTC WASM Westmountain 1.00 0.35 0.35 0.00
2018‑05‑01 AMEX TEUM Pareteum 1.00 2.88 2.55 -11.46
2018‑04‑27 NASDAQ ATNX Athenex 3.00 16.29 18.64 14.43
2018‑04‑27 NYSE PQ Petroquest Energy 1.00 0.56 0.58 3.94
2018‑04‑27 NASDAQ CLBK Columbia Financial 1.00 15.68 16.50 5.23
2018‑04‑27 NASDAQ ANY Sphere 3D 10.00 0.49 0.46 -5.51
2018‑04‑26 NASDAQ AUTO AutoWeb 1.00 3.66 4.15 13.39
2018‑04‑26 NASDAQ AKCA Akcea Therapeutics 1.00 25.67 30.25 17.84
2018‑04‑23 NASDAQ LPNT LifePoint Health 1.00 48.75 48.60 -0.31
2018‑04‑23 OTC SUME Summer Energy Holdings 1.00 1.35 1.35 0.00
2018‑04‑23 NASDAQ OLBK Old Line Bancshares 4.00 34.49 35.17 1.97
2018‑04‑20 NASDAQ QRHC Quest Resource Holding 1.00 1.95 1.92 -1.54
2018‑04‑19 NYSE PF Pinnacle Foods 2.00 55.20 65.59 18.82
2018‑04‑17 NASDAQ XELA Exela Technologies 2.00 5.03 4.95 -1.59
2018‑04‑17 NASDAQ NVUS Novus Therapeutics 1.00 5.00 6.51 30.20
2018‑04‑17 NASDAQ APOG Apogee Enterprises 1.00 41.66 48.99 17.59
2018‑04‑17 OTC WEIN West End Indiana Bancshares 1.00 30.50 30.50 0.00
2018‑04‑17 OTC NTFU Nutrafuels 2.00 0.64 0.64 0.00
2018‑04‑12 NASDAQ MCRB Seres Therapeutics 1.00 7.90 8.27 4.68
2018‑04‑12 NASDAQ INFI Infinity Pharmaceuticals 2.00 2.24 1.98 -11.61
2018‑04‑12 NYSE NEU NewMarket 1.00 412.53 409.85 -0.65
2018‑04‑12 NASDAQ NFEC NF Energy Saving 2.00 1.28 3.72 190.63
2018‑04‑10 NASDAQ DNBF DNB Financial 1.00 34.20 33.05 -3.36
2018‑04‑10 OTC TNLX Trans-Lux 2.00 1.45 1.45 0.00
2018‑04‑10 NYSE CTS CTS 1.00 28.80 37.65 30.73
2018‑04‑10 NASDAQ BDSI BioDelivery Sciences International 3.00 2.10 2.88 36.90
2018‑04‑10 AMEX BWL.A Bowl America 1.00 15.21 15.25 0.30
2018‑04‑09 NYSE CVEO Civeo 1.00 3.79 4.29 13.19
2018‑04‑09 OTC ATEA Astea International 1.00 2.41 2.41 0.00
2018‑04‑06 NASDAQ IEA Infrastructure & Energy Alternatives 2.00 8.96 9.95 11.05
2018‑04‑06 NASDAQ SLM SLM 3.00 11.37 11.81 3.87
2018‑04‑06 NYSE EGL Engility Holdings 3.00 23.77 35.08 47.58
2018‑04‑05 NASDAQ PETX Aratana Therapeutics 2.00 5.09 4.52 -11.20
2018‑04‑05 AMEX UAVS AgEagle Aerial Systems 1.00 5.19 1.87 -63.97
2018‑04‑04 OTC DIMN Diamante Minerals 2.00 0.10 0.10 0.00
2018‑04‑04 NASDAQ NAVI Navient 2.00 12.84 14.00 9.03
2018‑04‑04 NASDAQ TAX Liberty Tax 1.00 10.35 8.45 -18.36
2018‑04‑03 NYSE HESM Hess Midstream Partners 1.00 19.52 20.88 6.97
2018‑04‑03 NYSE OMP Oasis Midstream Partners 1.00 17.58 19.63 11.66
2018‑04‑03 NASDAQ GEOS Geospace Technologies 2.00 9.80 14.16 44.49
2018‑04‑03 NYSE BPMP BP Midstream Partners 1.00 17.77 21.60 21.55
2018‑03‑29 OTC HPTO hopTo 1.00 0.04 0.04 0.00
2018‑03‑29 NASDAQ PRPL Purple Innovation 3.00 8.22 7.97 -3.04
2018‑03‑29 OTC SWKH SWK Holdings 1.00 10.67 10.67 0.00
2018‑03‑29 NASDAQ CETX Cemtrex 1.00 2.86 2.05 -28.32
2018‑03‑29 NYSE MULE Mulesoft 2.00 43.98 44.57 1.34
2018‑03‑29 NYSE LHO LaSalle Hotel Properties 6.00 29.05 34.99 20.45
2018‑03‑29 NASDAQ FRPH FRP Holdings 1.00 55.30 65.60 18.63
2018‑03‑29 NASDAQ CVLT CommVault Systems 2.00 63.40 69.30 9.31
2018‑03‑29 NASDAQ BSET Bassett Furniture Industries 3.00 30.00 26.30 -12.33
2018‑03‑29 NASDAQ SPOK Spok Holdings 2.00 14.60 14.45 -1.03
2018‑03‑27 OTC NEUL NeuLion 4.00 0.59 0.59 0.00
2018‑03‑27 NASDAQ ARTW Art's-Way Manufacturing Co. 1.00 2.39 2.85 19.25
2018‑03‑27 NASDAQ GNMK GenMark Diagnostics 1.00 5.34 6.79 27.15
2018‑03‑26 NYSE TVPT Travelport Worldwide 1.00 16.80 19.41 15.54
2018‑03‑26 NYSE USG USG 13.00 40.03 43.29 8.14
2018‑03‑26 OTC VTEQ VeriTeQ 1.00 0.15 0.15 0.00
2018‑03‑26 NASDAQ CDZI Cadiz 2.00 13.75 13.10 -4.73
2018‑03‑26 NYSE CISN Cision 4.00 11.81 16.22 37.34
2018‑03‑23 OTC GRSO Grow Solutions Holdings 1.00 0.10 0.10 0.00
2018‑03‑23 AMEX KLDX Klondex Mines 1.00 2.35 2.21 -5.96
2018‑03‑23 NASDAQ ATHX Athersys 3.00 1.88 2.07 10.11
2018‑03‑23 OTC GNIN Green Innovations 1.00 0.00 0.00 0.00
2018‑03‑23 NASDAQ ALDR Alder BioPharmaceuticals 2.00 11.25 18.30 62.67
2018‑03‑22 NASDAQ AMR Alta Mesa Resources 3.00 8.59 8.59 0.00
2018‑03‑22 NASDAQ GIFI Gulf Island Fabrication 4.00 8.10 9.35 15.43
2018‑03‑21 NASDAQ SRUNU Silver Run Acquisition Corporation II 2.00 9.60 9.60 0.00
2018‑03‑21 NASDAQ CHUBK Commercehub 2.00 22.49 22.74 1.11
2018‑03‑21 NASDAQ ISRL Isramco 1.00 102.10 114.90 12.54
2018‑03‑20 NASDAQ VERI Veritone 2.00 15.60 17.01 9.04
2018‑03‑20 NYSE GEF.B Greif 1.00 61.00 58.20 -4.59
2018‑03‑19 NYSE GHC Graham Holdings 1.00 594.50 564.60 -5.03
2018‑03‑16 NASDAQ CMCT CIM Commerical Trust 1.00 15.55 15.15 -2.57
2018‑03‑16 NASDAQ TMUS T-Mobile US 2.00 64.76 59.41 -8.26
2018‑03‑16 NYSE BHGE Baker Hughes, a GE 3.00 30.92 31.78 2.78
2018‑03‑16 NYSE NWL Newell Brands 3.00 28.66 26.77 -6.59
2018‑03‑16 AMEX ROX Castle Brands 1.00 1.32 1.20 -9.09
2018‑03‑15 NASDAQ YHOO Yahoo! 4.00 123.47 123.47 0.00
2018‑03‑15 NASDAQ EAGL Double Eagle Acquisition 2.00 9.85 9.77 -0.81
2018‑03‑15 NASDAQ AHGP Alliance Holdings GP, L.P 2.00 25.32 28.37 12.05
2018‑03‑14 OTC GBGH Gold Billion Group Holdings 2.00 0.50 0.50 0.00
2018‑03‑14 NASDAQ TELL Tellurian 1.00 8.10 8.04 -0.74
2018‑03‑14 OTC NOBH Nobility Homes 2.00 16.05 16.05 0.00
2018‑03‑14 NYSE L Loews 1.00 50.96 49.39 -3.08
2018‑03‑13 NASDAQ SBBP Strongbridge Biopharma 1.00 7.60 5.05 -33.55
2018‑03‑13 OTC ICGL Image Chain Group 3.00 5.00 5.00 0.00
2018‑03‑09 NYSE WTW Weight Watchers International 3.00 63.58 91.79 44.37
2018‑03‑09 OTC FCHS First Choice Healthcare Solutions 2.00 1.61 1.61 0.00
2018‑03‑09 NYSE ECL Ecolab 1.00 134.91 141.90 5.18
2018‑03‑09 NASDAQ STB Student Transportation 1.00 7.49 7.50 0.13
2018‑03‑09 NASDAQ MSBI Midland States Bancorp 3.00 32.72 35.03 7.06
2018‑03‑09 OTC MSHS Minn Shares 1.00 0.02 0.02 0.00
2018‑03‑09 NASDAQ PGLC Pershing Gold 1.00 2.01 1.70 -15.42
2018‑03‑09 NASDAQ HBMD Howard Bancorp 2.00 20.00 17.50 -12.50
2018‑03‑09 NASDAQ TSRO TESARO 1.00 68.12 40.23 -40.94
2018‑03‑09 OTC TLSRP Telos 2.00 9.00 9.00 0.00
2018‑03‑08 NASDAQ INSY Insys Therapeutics 1.00 7.67 8.29 8.08
2018‑03‑07 NYSE TRMR Tremor Video 3.00 3.68 3.68 0.00
2018‑03‑06 NASDAQ GFED Guaranty Federal Bancshares 2.00 22.85 25.00 9.41
2018‑03‑06 NASDAQ RCM R1 RCM 5.00 6.36 9.00 41.62
2018‑03‑06 OTC MPSP MedPro Safety Products 1.00 0.01 0.01 0.00
2018‑03‑06 OTC PRTX Protalex 1.00 1.11 1.11 0.00
2018‑03‑06 NYSE GMRE Global Medical REIT 8.00 6.71 8.65 28.91
2018‑03‑02 OTC PROP Propell Technologies Group 3.00 0.03 0.03 0.00
2018‑03‑02 NASDAQ MOXC Moxian 4.00 3.29 1.81 -44.98
2018‑03‑02 NASDAQ ABIO ARCA biopharma 1.00 0.68 0.57 -16.18
2018‑03‑02 NASDAQ AIMT Aimmune Therapeutics 2.00 35.97 29.24 -18.71
2018‑03‑02 OTC PSSR PASSUR Aerospace 1.00 4.25 4.25 0.00
2018‑03‑02 NASDAQ TNTR Tintri 7.00 5.02 0.16 -96.81
2018‑03‑02 NASDAQ FMCI Forum Merger 2.00 8.30 8.30 0.00
2018‑03‑02 NYSE RFT RAIT Financial Trust 1.00 18.60 16.91 -9.09
2018‑03‑02 NASDAQ UPL Ultra Petroleum 3.00 3.73 1.89 -49.33
2018‑03‑02 NYSE ALV Autoliv 5.00 146.23 104.68 -28.41
2018‑02‑28 NASDAQ OPNT Opiant Pharmaceuticals 3.00 21.43 14.56 -32.06
2018‑02‑26 NASDAQ COLL Collegium Pharmaceutical 1.00 24.58 20.02 -18.55
2018‑02‑26 OTC CCON CoConnect 1.00 5.25 5.25 0.00
2018‑02‑26 NASDAQ CDTX Cidara Therapeutics 1.00 6.75 4.35 -35.56
2018‑02‑23 OTC VCAN Vican Resources 3.00 1.00 1.00 0.00
2018‑02‑23 NASDAQ EQFN Equitable Financial 2.00 10.68 10.45 -2.11
2018‑02‑23 NASDAQ CTRV Contravir Pharmaceuticals 1.00 0.27 0.96 255.56
2018‑02‑22 NASDAQ MTGE American Capital Mortgage Investment 1.00 17.45 19.75 13.18
2018‑02‑22 NASDAQ BHACU Barington 2.00 10.40 10.63 2.21
2018‑02‑22 NYSE MTW Manitowoc Co. 1.00 31.71 26.79 -15.52
2018‑02‑20 OTC JSDA Jones Soda Co. 1.00 0.46 0.46 0.00
2018‑02‑20 NYSE ATU Actuant 2.00 24.05 28.05 16.63
2018‑02‑20 NASDAQ AXDX Accelerate Diagnostics 2.00 24.55 22.35 -8.96
2018‑02‑16 NASDAQ ACER Acer Therapeutics 1.00 17.37 20.35 17.16
2018‑02‑16 NASDAQ HMNF HMN Financial 1.00 18.75 19.80 5.60
2018‑02‑16 NASDAQ PAVM PAVmed 6.00 1.62 1.47 -9.26
2018‑02‑16 NYSE HBB Hamilton Beach Brands Holding 2.00 25.15 26.94 7.12
2018‑02‑16 NYSE SPLP Steel Partners Holdings 1.00 19.95 16.50 -17.29
2018‑02‑16 OTC TWER Towerstream 1.00 0.14 0.14 0.00
2018‑02‑16 NYSE LRN K12 3.00 15.30 17.12 11.90
2018‑02‑16 NASDAQ TUSK Mammoth Energy Services 2.00 20.66 36.85 78.36
2018‑02‑15 OTC AXST Axesstel 1.00 0.01 0.01 0.00
2018‑02‑15 NYSE EL Estee Lauder Companies 3.00 139.63 140.42 0.57
2018‑02‑15 NASDAQ KALA Kala Pharmaceuticals 1.00 15.04 12.46 -17.15
2018‑02‑15 NASDAQ HPJ Highpower International 3.00 3.80 2.92 -23.03
2018‑02‑15 NASDAQ JACK Jack in the Box 1.00 85.61 85.31 -0.35
2018‑02‑15 NYSE GCAP Gain Capital Holdings 1.00 7.11 7.77 9.28
2018‑02‑15 OTC INTZ Intrusion 3.00 0.31 0.31 0.00
2018‑02‑15 NYSE RH Restoration Hardware Holdings 1.00 91.99 138.62 50.69
2018‑02‑14 OTC NWPP New Peoples Bankshares 1.00 1.65 1.65 0.00
2018‑02‑14 AMEX CRVP Crystal Rock Holdings 3.00 0.96 0.96 0.52
2018‑02‑14 NASDAQ GTHX G1 Therapeutics 1.00 20.07 46.54 131.89
2018‑02‑14 NASDAQ SRCE 1st Source 1.00 50.33 55.25 9.78
2018‑02‑14 OTC TPCS Techprecision 1.00 0.75 0.75 0.00
2018‑02‑14 NYSE TEVA Teva Pharmaceutical Industries 4.00 19.33 23.06 19.30
2018‑02‑14 NASDAQ EBMT Eagle Bancorp Montana 1.00 19.65 19.05 -3.05
2018‑02‑14 NYSE WAC Walter Investment Management 5.00 0.60 0.60 0.00
2018‑02‑12 OTC TCKF Tomichi Creek Outfitters 1.00 0.38 0.38 0.00
2018‑02‑12 NASDAQ GPAC Global Partner Acquisition 3.00 9.90 9.90 0.00
2018‑02‑12 OTC MBVX MabVax Therapeutics Holdings 5.00 0.85 1.15 35.29
2018‑02‑12 NASDAQ JAGX Jaguar Animal Health 3.00 0.14 1.13 707.14
2018‑02‑09 NASDAQ QDEL QUIDEL 1.00 42.94 69.81 62.58
2018‑02‑09 NYSE SNDR Schneider National 4.00 26.66 27.16 1.88
2018‑02‑08 NYSE NYLD NRG Yield 1.00 16.80 18.15 8.04
2018‑02‑08 NASDAQ WYNN Wynn Resorts 11.00 169.28 163.57 -3.37
2018‑02‑08 NYSE TNH Terra Nitrogen Co. 1.00 85.53 83.96 -1.84
2018‑02‑08 NYSE JHG Janus Henderson Group 5.00 34.12 31.37 -8.06
2018‑02‑07 NASDAQ RYTM Rhythm Pharmaceuticals 3.00 28.42 32.77 15.31
2018‑02‑07 NASDAQ PNBK Patriot National Bancorp 2.00 19.20 19.80 3.15
2018‑02‑06 NASDAQ SNBC Sun Bancorp 1.00 24.50 24.50 0.00
2018‑02‑02 NASDAQ NRCIA National Research 4.00 37.40 33.55 -10.29
2018‑02‑02 NYSE PAR Par Technology 2.00 9.19 18.28 98.91
2018‑02‑02 NYSE HZN Horizon Global 1.00 8.65 5.52 -36.18
2018‑02‑02 NASDAQ OESX Orion Energy Systems 1.00 0.79 1.06 34.18
2018‑01‑31 NASDAQ SMED Sharps Compliance 1.00 4.45 3.50 -21.35
2018‑01‑31 NASDAQ APRI Apricus Biosciences 3.00 2.29 0.41 -82.10
2018‑01‑31 NASDAQ CATM Cardtronics 4.00 24.46 26.89 9.93
2018‑01‑29 NYSE ATEN A10 Networks 2.00 6.98 7.30 4.58
2018‑01‑29 NYSE SFE Safeguard Scientifics 4.00 12.35 12.25 -0.81
2018‑01‑29 NYSE AR Antero Resources 2.00 19.46 21.23 9.10
2018‑01‑29 NASDAQ RCON Recon Technology 3.00 1.60 1.63 1.87
2018‑01‑29 NYSE LPG Dorian LPG 5.00 7.69 7.86 2.21
2018‑01‑26 OTC VMCI Vemics 1.00 0.00 0.00 0.00
2018‑01‑26 NASDAQ NBRV Nabriva Therapeutics 1.00 6.68 3.42 -48.80
2018‑01‑26 NASDAQ GNCA Genocea Biosciences 2.00 0.94 0.78 -17.02
2018‑01‑26 OTC TEAR TearLab 1.00 0.69 0.69 0.00
2018‑01‑26 NASDAQ ALPN Alpine Immune Sciences 1.00 11.18 8.14 -27.19
2018‑01‑26 NYSE BOOT Boot Barn Holdings 2.00 17.34 24.64 42.10
2018‑01‑26 AMEX RHE Regional Health Properties 1.00 0.24 0.24 0.00
2018‑01‑26 NASDAQ ADAP Adaptimmune Therapeutics 2.00 9.08 10.98 20.93
2018‑01‑25 NASDAQ GDEN Golden Entertainment 3.00 30.75 34.15 11.06
2018‑01‑24 OTC IEBS Independence Bancshares, Inc. 2.00 0.13 0.13 0.00
2018‑01‑24 OTC TWOC Trans World 6.00 6.97 6.97 0.00
2018‑01‑23 OTC SCYYF Scandium International Mining 2.00 0.29 0.29 0.00
2018‑01‑22 NASDAQ NAUH National American University Holdings 1.00 1.25 0.91 -27.04
2018‑01‑22 OTC MFCO Microwave Filter Co. 3.00 0.63 0.63 0.00
2018‑01‑19 NASDAQ CHKE Cherokee 2.00 1.68 0.52 -69.07
2018‑01‑19 NYSE HCI HCI Group 1.00 35.00 20.32 -41.94
2018‑01‑18 NASDAQ NEOT Neothetics 1.00 1.92 1.92 0.00
2018‑01‑18 NYSE BNED Barnes & Noble Education 3.00 7.45 5.53 -25.77
2018‑01‑18 NYSE MOS Mosaic 1.00 26.22 28.20 7.55
2018‑01‑18 NASDAQ DJCO Daily Journal 1.00 236.61 231.51 -2.16
2018‑01‑18 NASDAQ MPB Mid Penn Bancorp 1.00 34.95 33.40 -4.43
2018‑01‑16 NYSE GCO Genesco 7.00 34.15 41.45 21.38
2018‑01‑16 NASDAQ RGSE Real Goods Solar 1.00 1.24 0.32 -74.19
2018‑01‑16 NASDAQ SHOO Steven Madden 1.00 47.65 56.25 18.05
2018‑01‑16 NYSE SKY Skyline 6.00 20.69 29.57 42.92
2018‑01‑12 OTC NEPH Nephros 2.00 0.38 0.38 0.00
2018‑01‑11 NYSE SCHW Schwab Charles 1.00 54.17 52.88 -2.38
2018‑01‑11 NYSE NYT New York Times Co. 1.00 19.45 25.75 32.39
2018‑01‑10 NASDAQ UBSH Union Bankshares 4.00 37.01 40.76 10.13
2018‑01‑09 AMEX SSY SunLink Health Systems 3.00 1.58 1.43 -9.49
2018‑01‑08 NASDAQ WMIH WMIH 2.00 0.89 1.36 53.15
2018‑01‑05 NYSE CCC Calgon Carbon 2.00 21.35 21.50 0.70
2018‑01‑05 NASDAQ ATEC Alphatec Holdings 3.00 3.41 2.83 -17.01
2018‑01‑05 NASDAQ GALE Galena Biopharma 3.00 0.26 0.26 0.00
2018‑01‑04 NASDAQ NYNY Empire Resorts 1.00 28.10 18.80 -33.10
2018‑01‑04 NASDAQ INSE Inspired Entertainment 4.00 9.55 6.25 -34.55
2018‑01‑03 NASDAQ LIVX Loton 1.00 20.00 5.12 -74.40
2018‑01‑03 NASDAQ SPNE SeaSpine Holdings 1.00 10.13 12.82 26.55
2018‑01‑03 NASDAQ WSCI WSI Industries 6.00 6.04 5.50 -8.94
2017‑12‑29 NYSE S Sprint 3.00 5.89 5.47 -7.13
2017‑12‑29 NYSE CARS Cars.com 8.00 28.84 30.88 7.07
2017‑12‑29 NYSE AYX Alteryx 3.00 25.27 41.88 65.73
2017‑12‑29 NASDAQ APPN Appian 10.00 31.48 33.31 5.81
2017‑12‑29 NYSE TMST TimkenSteel 2.00 16.10 17.80 10.56
2017‑12‑29 NASDAQ RXDX Ignyta 1.00 26.95 26.95 0.00
2017‑12‑29 OTC TGLO theglobe.com 4.00 0.00 0.00 0.00
2017‑12‑29 NASDAQ ATXI Avenue Therapeutics 1.00 3.62 4.16 14.92
2017‑12‑28 NASDAQ KEQU Kewaunee Scientific 1.00 28.98 33.15 14.41
2017‑12‑27 NASDAQ LNCE Snyders-Lance 6.00 50.09 49.98 -0.22
2017‑12‑26 OTC CICN Cicero 1.00 0.01 0.01 0.00
2017‑12‑26 NYSE KND Kindred Healthcare 5.00 9.70 9.00 -7.22
2017‑12‑21 NASDAQ SGH SMART Global Holdings 3.00 34.23 33.05 -3.45
2017‑12‑21 NASDAQ FOXA Twenty-First Century Fox 5.00 35.11 46.65 32.87
2017‑12‑21 NASDAQ COGT Cogint 6.00 4.15 2.75 -33.73
2017‑12‑21 NYSE GNRT Gener8 Maritime 4.00 6.22 6.61 6.27
2017‑12‑21 NYSE CABO Cable One 2.00 695.64 745.77 7.21
2017‑12‑20 NASDAQ TSC TriState Capital Holdings 2.00 24.25 28.05 15.67
2017‑12‑20 OTC NANX Nanophase Technologies 1.00 0.68 0.68 0.00
2017‑12‑20 NYSE FMSA Fairmount Santrol Holdings 1.00 5.33 5.63 5.63
2017‑12‑19 NASDAQ ACFC Atlantic Coast Financial 2.00 9.43 10.96 16.22
2017‑12‑18 NASDAQ QURE uniQure N.V. 2.00 18.20 35.60 95.60
2017‑12‑18 NASDAQ MGCD MGC Diagnostics 2.00 11.00 11.03 0.27
2017‑12‑18 AMEX GSAT Globalstar 4.00 1.18 0.45 -62.29
2017‑12‑15 NYSE TCPI TCP International Holdings 1.00 1.18 1.18 0.00
2017‑12‑15 OTC VLTC Voltari 1.00 1.10 1.10 0.00
2017‑12‑15 NASDAQ SONC Sonic 3.00 28.24 36.47 29.14
2017‑12‑14 NYSE RM Regional Management 2.00 24.96 35.42 41.91
2017‑12‑14 NASDAQ COYN COPsync 2.00 0.18 0.18 0.00
2017‑12‑14 NASDAQ AKAM Akamai Technologies 2.00 57.76 78.24 35.46
2017‑12‑14 OTC EZJR EZJR 1.00 1.50 1.50 0.00
2017‑12‑13 NYSE TNC Tennant Co. 1.00 62.30 78.20 25.52
2017‑12‑11 OTC PLLX Pollex 6.00 0.08 0.08 0.00
2017‑12‑11 NASDAQ ASPU Aspen Group 1.00 8.23 7.55 -8.26
2017‑12‑07 AMEX PFNX Pfenex 2.00 2.25 5.59 148.44
2017‑12‑07 NASDAQ PERY Ellis Perry International 9.00 24.46 28.30 15.70
2017‑12‑07 NASDAQ EXPI eXp World Holdings 1.00 3.45 13.10 279.71
2017‑12‑06 NASDAQ OTEL Otelco 2.00 12.60 14.80 17.46
2017‑12‑06 NASDAQ CLRO ClearOne 1.00 8.90 3.50 -60.67
2017‑12‑06 NASDAQ DORM Dorman Products 1.00 66.19 74.57 12.66
2017‑12‑06 AMEX MCF Contango Oil & Gas 2.00 2.61 6.35 143.30
2017‑12‑06 NYSE CR Crane Co. 1.00 86.77 84.59 -2.51
2017‑12‑06 NYSE BKS Barnes & Noble 1.00 6.70 5.50 -17.91
2017‑11‑30 AMEX NCQ NovaCopper 5.00 0.56 0.56 0.00
2017‑11‑30 NASDAQ MDGN Medgenics 1.00 5.57 5.57 0.00
2017‑11‑30 NASDAQ FUSB First US Bancshares 1.00 13.90 11.27 -18.92
2017‑11‑30 NASDAQ RSLS ReShape Lifesciences 2.00 1.36 1.49 9.56
2017‑11‑30 NASDAQ QADB QAD 1.00 28.45 39.15 37.61
2017‑11‑30 NASDAQ SYBX Synlogic 0.00 11.20 11.07 -1.16
2017‑11‑30 NYSE ANDV Andeavor 3.00 104.43 137.49 31.66
2017‑11‑30 NYSE KNX Knight Transportation 3.00 42.85 37.99 -11.34
2017‑11‑30 NASDAQ ROSEU Rosehill Resources 0.00 11.26 10.25 -8.97
2017‑11‑29 NASDAQ ECPG Encore Capital Group 1.00 46.05 36.70 -20.30
2017‑11‑29 NYSE DF Dean Foods Co. 2.00 10.81 10.48 -3.05
2017‑11‑27 NASDAQ NOVT Novanta 1.00 52.75 67.35 27.68
2017‑11‑27 NASDAQ FSBC FSB Community Bankshares 1.00 16.19 17.50 8.09
2017‑11‑24 NASDAQ MCRI Monarch Casino & Resort 1.00 46.73 47.84 2.38
2017‑11‑24 NYSE EVH Evolent Health 2.00 12.10 22.90 89.26
2017‑11‑21 NYSE WD Walker & Dunlop 1.00 50.09 59.35 18.49
2017‑11‑21 OTC GPIW Grand Perfecta 3.00 0.06 0.06 0.00
2017‑11‑20 NASDAQ LPTX LEAP THERAPEUTICS 2.00 7.00 8.51 21.57
2017‑11‑20 OTC WINT Windtree Therapeutics 3.00 1.28 1.28 0.00
2017‑11‑17 NYSE SAFE Safety, Income & Growth 8.00 18.20 18.61 2.25
2017‑11‑17 NYSE SD Sandridge Energy 27.00 16.57 17.47 5.43
2017‑11‑17 OTC MSRT MassRoots 1.00 0.82 0.82 0.00
2017‑11‑17 NYSE MYE Myers Industries 1.00 20.95 18.55 -11.46
2017‑11‑17 NASDAQ MLNX Mellanox Technologies 7.00 51.05 82.75 62.10
2017‑11‑17 NYSE TDS Telephone and Data Systems 1.00 26.09 24.50 -6.09
2017‑11‑17 NASDAQ HMST HomeStreet 14.00 29.90 28.70 -4.01
2017‑11‑17 NYSE CBS.A CBS 1.00 57.80 57.85 0.09
2017‑11‑17 NASDAQ BLMN Bloomin' Brands 5.00 20.54 21.54 4.87
2017‑11‑17 NASDAQ RCMT RCM Technologies 1.00 6.84 4.91 -28.22
2017‑11‑17 OTC KANP Kaanapali Land 2.00 33.55 33.55 0.00
2017‑11‑17 NYSE GHL Greenhill & Co. 4.00 19.50 31.45 61.28
2017‑11‑17 NYSE SC Santander Consumer USA Holdings 1.00 16.32 19.52 19.61
2017‑11‑15 NYSE MD Mednax 1.00 51.76 43.78 -15.42
2017‑11‑15 NYSE CHH Choice Hotels International 2.00 75.60 79.15 4.70
2017‑11‑14 NYSE OMAA OM Asset Management 1.00 24.65 24.13 -2.11
2017‑11‑14 OTC SLPC Sichuan Leaders Petrochemical 1.00 1.50 1.50 0.00
2017‑11‑14 NASDAQ CSOD Cornerstone OnDemand 4.00 34.22 53.98 57.74
2017‑11‑13 OTC ABCP AmBase 2.00 1.25 1.25 0.00
2017‑11‑10 OTC BMNM Bimini Capital Management 3.00 2.65 2.65 0.00
2017‑11‑10 NASDAQ VERU Veru 2.00 1.27 2.05 61.42
2017‑11‑10 NASDAQ CEMP Cempra 3.00 2.33 2.33 0.00
2017‑11‑10 NYSE ALDW Alon USA Partners 1.00 13.23 16.55 25.09
2017‑11‑09 NASDAQ NEXT NextDecade 5.00 9.62 6.56 -31.81
2017‑11‑09 NASDAQ BATRK Liberty Media 1.00 22.60 25.45 12.61
2017‑11‑09 NASDAQ BATRA Liberty Media 7.00 22.64 25.37 12.06
2017‑11‑08 NASDAQ LABL Multi-Color 1.00 73.60 65.25 -11.35
2017‑11‑06 NASDAQ SNSS Sunesis Pharmaceuticals 1.00 2.91 2.41 -17.18
2017‑11‑03 NASDAQ TRNS Transcat 1.00 12.65 22.70 79.45
2017‑11‑03 OTC IHRC Investors Heritage Capital 1.00 16.54 16.54 0.00
2017‑11‑03 OTC FOFN Four Oaks Fincorp 1.00 13.35 13.35 0.00
2017‑11‑03 OTC KRED KonaRed 1.00 0.08 0.08 0.00
2017‑11‑03 NASDAQ MRIN Marin Software 3.00 14.10 5.70 -59.57
2017‑11‑01 NYSE EEP Enbridge Energy Partners 2.00 14.90 11.32 -24.03
2017‑11‑01 OTC AMNL Applied Minerals 4.00 0.07 0.07 0.00
2017‑11‑01 NYSE EEQ Enbridge Energy Management LLC. 2.00 14.06 10.58 -24.75
2017‑11‑01 NASDAQ ITRI Itron 2.00 69.38 60.50 -12.79
2017‑10‑31 NYSE QSR Restaurant Brands International 3.00 64.66 64.04 -0.96
2017‑10‑31 AMEX AE Adams Resources & Energy 4.00 43.49 40.26 -7.43
2017‑10‑30 NYSE RMP Rice Midstream Partners 7.00 20.74 18.40 -11.28
2017‑10‑30 NASDAQ RTTR Ritter Pharmaceuticals 2.00 0.37 2.10 473.77
2017‑10‑30 NASDAQ AKTX Akari Therapeutics 1.00 4.29 2.06 -51.98
2017‑10‑30 NYSE NS NuStar Energy 2.00 33.30 25.85 -22.37
2017‑10‑30 NYSE NGL NGL Energy Partners 3.00 11.65 12.70 9.01
2017‑10‑30 NASDAQ WYIG JM Global Holding 4.00 9.98 9.63 -3.51
2017‑10‑30 OTC TSOI Therapeutic Solutions International 1.00 0.01 0.01 0.00
2017‑10‑27 NASDAQ CVTI Covenant Transportation Group 3.00 29.19 30.60 4.83
2017‑10‑27 AMEX UWN Nevada Gold & Casinos 1.00 2.17 2.00 -7.83
2017‑10‑27 NASDAQ IMKTA Ingles Markets 5.00 23.85 29.80 24.95
2017‑10‑27 NASDAQ QTNT Quotient 1.00 5.19 7.73 48.94
2017‑10‑27 NASDAQ ITCI Intra-Cellular Therapies 1.00 15.65 20.63 31.82
2017‑10‑26 NYSE SEMG Semgroup 3.00 25.75 24.65 -4.27
2017‑10‑26 NASDAQ PBPB Potbelly 6.00 12.30 12.95 5.28
2017‑10‑26 NYSE WLKP Westlake Chemical Partners 3.00 22.35 24.80 10.96
2017‑10‑26 NASDAQ ALJJ ALJ Regional Holdings 4.00 3.57 2.07 -42.02
2017‑10‑23 OTC NCAP Northsight Capital 4.00 0.10 0.10 0.00
2017‑10‑23 NASDAQ EXAC Exactech 7.00 41.85 49.25 17.68
2017‑10‑23 OTC PGAS Petrogress 4.00 0.03 0.03 0.00
2017‑10‑23 NYSE MOH Molina Healthcare 3.00 66.24 105.59 59.41
2017‑10‑20 NASDAQ GPIA GP Investments Acquisition 5.00 9.85 9.85 0.00
2017‑10‑20 NYSE BXC Bluelinx Holdings 1.00 8.00 35.06 338.25
2017‑10‑20 NASDAQ SMIT Schmitt Industries 5.00 1.81 3.11 71.82
2017‑10‑20 NYSE MHK Mohawk Industries 1.00 264.52 223.25 -15.60
2017‑10‑18 NYSE CDR Cedar Realty Trust 1.00 5.63 4.89 -13.14
2017‑10‑18 OTC BABB BAB 1.00 0.74 0.74 0.00
2017‑10‑17 NASDAQ GNMX Aevi Genomic Medicine 1.00 1.24 0.92 -26.21
2017‑10‑17 OTC PLSB Pulse Beverage 1.00 0.01 0.01 0.00
2017‑10‑17 OTC KDRH Kinder Holding 2.00 0.01 0.01 0.00
2017‑10‑17 OTC RGRX RegeneRx Biopharmaceuticals 2.00 0.31 0.31 0.00
2017‑10‑12 OTC GLXZ Galaxy Gaming 2.00 0.64 0.64 0.00
2017‑10‑10 NYSE GGP GGP 1.00 21.68 20.79 -4.11
2017‑10‑09 NASDAQ CNFR Conifer Holdings 2.00 7.15 6.70 -6.29
2017‑10‑09 OTC LPAD Lapolla Industries 10.00 0.56 0.56 0.00
2017‑10‑09 OTC SBTB SBT Bancorp 1.00 25.10 25.10 0.00
2017‑10‑09 NASDAQ CMPR Cimpress N.V. 1.00 100.78 151.31 50.14
2017‑10‑09 NASDAQ LWAY Lifeway Foods 2.00 9.46 4.03 -57.40
2017‑10‑06 NASDAQ TYPE Monotype Imaging Holdings 4.00 20.10 20.45 1.74
2017‑10‑06 NASDAQ NLNK NewLink Genetics 1.00 10.70 4.56 -57.38
2017‑10‑05 NYSE HTH Hilltop Holdings 1.00 26.08 22.09 -15.30
2017‑10‑05 NASDAQ BDE Black Diamond 1.00 6.65 6.65 0.00
2017‑10‑05 OTC FCIC FCCC 1.00 0.23 0.23 0.00
2017‑10‑04 AMEX UQM UQM Technologies 1.00 1.22 0.98 -19.67
2017‑10‑04 NASDAQ MOBL MobileIron 2.00 3.75 5.00 33.33
2017‑09‑29 AMEX VSR Versar 1.00 0.48 0.48 0.00
2017‑09‑27 NASDAQ LAYN Layne Christensen Co. 9.00 12.38 15.62 26.17
2017‑09‑26 NASDAQ HWCC Houston Wire & Cable Co. 2.00 5.25 8.10 54.29
2017‑09‑26 NASDAQ CALI China Auto Logistics 3.00 2.21 2.37 7.24
2017‑09‑25 NYSE JAX J. Alexander's Holdings 5.00 11.10 11.45 3.15
2017‑09‑22 AMEX LGL LGL Group 5.00 5.26 5.41 2.85
2017‑09‑22 NASDAQ QVCA Liberty Interactive Series A QVC Group 1.00 23.76 27.93 17.55
2017‑09‑22 NASDAQ XLRN Acceleron Pharma 1.00 34.92 46.30 32.59
2017‑09‑22 NASDAQ BSFT BroadSoft 2.00 50.05 54.90 9.69
2017‑09‑21 OTC GLTC GelTech Solutions 2.00 0.27 0.27 0.00
2017‑09‑21 NASDAQ SMTX SMTC 1.00 1.30 2.92 124.62
2017‑09‑19 OTC KDUS Cadus 5.00 1.08 1.08 0.00
2017‑09‑19 NASDAQ ORGS Orgenesis 12.00 0.90 7.96 784.44
2017‑09‑19 NASDAQ AMTD TD AmeriTrade Holding 2.00 46.35 57.49 24.03
2017‑09‑19 NASDAQ OPK Opko Health 1.00 6.33 5.96 -5.85
2017‑09‑18 NYSE WLH Lyon William Homes 2.00 23.45 24.57 4.78
2017‑09‑15 NASDAQ FRSH Papa Murphy's Holdings 6.00 5.31 5.42 2.07
2017‑09‑15 AMEX DSS Document Security Systems 2.00 0.79 1.35 70.89
2017‑09‑15 NYSE ADNT Adient 2.00 80.26 48.48 -39.60
2017‑09‑15 NASDAQ ADRO Aduro Biotech 1.00 11.20 7.05 -37.05
2017‑09‑15 NASDAQ STRM Streamline Health Solutions 4.00 1.49 1.41 -5.37
2017‑09‑15 OTC CAPC Capstone Companies 1.00 0.57 0.57 0.00
2017‑09‑15 NYSE MYOV Myovant Sciences 2.00 12.47 20.30 62.79
2017‑09‑15 NASDAQ CENX Century Aluminum Co. 4.00 19.11 13.09 -31.50
2017‑09‑15 NASDAQ ONS Oncobiologics 3.00 1.48 0.87 -41.22
2017‑09‑13 NYSE KEM KEMET 2.00 19.73 29.39 48.96
2017‑09‑13 NASDAQ OHGI One Horizon Group 4.00 0.93 0.44 -53.01
2017‑09‑13 NASDAQ DRAD Digirad 3.00 3.40 1.62 -52.21
2017‑09‑12 OTC ANDR Andrea Electronics 1.00 0.05 0.05 0.00
2017‑09‑12 NYSE B Barnes Group 1.00 64.60 61.88 -4.21
2017‑09‑12 OTC CMRO Comarco 3.00 0.13 0.13 0.00
2017‑09‑11 NASDAQ PYDS Payment Data Systems 1.00 1.71 1.75 2.34
2017‑09‑07 NASDAQ DVCR Diversicare Healthcare Services 2.00 9.91 6.67 -32.69
2017‑09‑07 OTC HDYN HyperDynamics 1.00 1.56 1.56 0.00
2017‑09‑07 NASDAQ EYES Second Sight Medical Products 3.00 1.15 1.69 46.96
2017‑09‑07 NASDAQ SGRY Surgery Partners 2.00 9.95 13.90 39.70
2017‑09‑05 NASDAQ FTD FTD Companies 2.00 13.48 4.52 -66.47
2017‑09‑05 OTC BFDI Brekford 2.00 0.11 0.11 0.00
2017‑09‑01 NASDAQ AFSI AmTrust Financial Services 10.00 12.44 14.56 17.04
2017‑09‑01 NASDAQ AMOT Allied Motion Technologies 4.00 25.81 47.67 84.70
2017‑09‑01 NASDAQ PVAC Penn VA 6.00 38.45 86.49 124.94
2017‑08‑31 OTC AVLP Avalanche International 3.00 0.30 0.30 0.00
2017‑08‑31 NASDAQ IXYS IXYS 1.00 23.00 23.05 0.22
2017‑08‑31 AMEX REE Rare Element Resources 3.00 0.15 0.15 0.00
2017‑08‑31 NASDAQ IVTY Invuity 4.00 8.00 3.80 -52.50
2017‑08‑31 AMEX LODE Comstock Mining 3.00 0.19 0.23 21.58
2017‑08‑29 OTC ASDS Ascendant Solutions 2.00 0.16 0.16 0.00
2017‑08‑29 NASDAQ PAAC Pacific Special Acquisition 1.00 7.45 7.45 0.00
2017‑08‑23 NASDAQ PRMW Primo Water 3.00 11.96 17.86 49.33
2017‑08‑23 OTC TDYS TetriDyn Solutions 1.00 10.00 10.00 0.00
2017‑08‑23 NASDAQ GFN General Finance 4.00 4.80 13.75 186.46
2017‑08‑23 NYSE CPN Calpine 5.00 14.74 15.25 3.46
2017‑08‑23 NASDAQ ASYS Amtech Systems 3.00 9.94 5.88 -40.85
2017‑08‑23 NYSE BETR Amplify Snack Brands 4.00 6.61 12.00 81.54
2017‑08‑23 NYSE AHT Ashford Hospitality Trust 1.00 6.02 8.19 36.05
2017‑08‑23 NASDAQ TBBK Bancorp Inc. 1.00 7.60 10.76 41.58
2017‑08‑21 NYSE KKR KKR & CO. 4.00 18.14 27.06 49.17
2017‑08‑18 NYSE MTRN Materion 2.00 37.10 55.90 50.67
2017‑08‑18 OTC INQD Indoor Harvest 3.00 0.38 0.38 0.00
2017‑08‑18 AMEX CMT Core Molding Technologies 1.00 20.77 13.39 -35.53
2017‑08‑18 NASDAQ PFSW PFSweb 7.00 7.68 10.48 36.46
2017‑08‑18 NASDAQ SALM Salem Media Group 1.00 6.40 4.65 -27.34
2017‑08‑18 NASDAQ NEON Neonode 2.00 1.16 0.34 -70.34
2017‑08‑18 OTC OPXS Optex Systems Holdings 2.00 0.71 0.71 0.00
2017‑08‑18 NYSE THC Tenet Healthcare 5.00 14.45 35.67 146.85
2017‑08‑18 NYSE G Genpact 2.00 28.49 30.45 6.88
2017‑08‑16 NASDAQ MGEN Miragen Therapeutics 1.00 9.62 6.93 -27.96
2017‑08‑15 OTC SPWZ Steampunk Wizards 2.00 0.02 0.02 0.00
2017‑08‑14 NASDAQ SHLM Schulman 3.00 28.80 43.05 49.48
2017‑08‑14 NYSE ALEX Alexander & Baldwin 1.00 43.88 24.48 -44.21
2017‑08‑11 AMEX ERN Erin Energy 2.00 2.40 1.62 -32.29
2017‑08‑11 NASDAQ CSTR CapStar Financial Holdings 6.00 16.49 19.41 17.71
2017‑08‑11 NASDAQ STX Seagate Technology 4.00 32.29 57.18 77.08
2017‑08‑11 NYSE DVA DaVita HealthCare Partners 2.00 56.55 70.57 24.79
2017‑08‑10 NASDAQ GQM Golden Queen Mining Co. 4.00 0.12 0.12 0.00
2017‑08‑10 NASDAQ CAPN Capnia 2.00 0.69 0.69 0.00
2017‑08‑10 NASDAQ CFCO CF 3.00 10.75 9.88 -8.09
2017‑08‑10 NASDAQ INCR INC Research Holdings 2.00 54.90 40.50 -26.23
2017‑08‑10 AMEX IMH Impac Mortgage Holdings 2.00 13.44 9.08 -32.44
2017‑08‑10 NASDAQ THLD Threshold Pharmaceuticals 3.00 0.54 0.54 0.00
2017‑08‑10 NASDAQ SAUC Diversified Restaurant Holdings 2.00 2.06 1.21 -41.26
2017‑08‑10 AMEX IGC India Globalization Capital 0.00 0.39 0.45 15.38
2017‑08‑08 NYSE WMS Advanced Drainage Systems 2.00 22.50 28.95 28.67
2017‑08‑08 OTC CLDS Cloud Security 4.00 0.85 0.85 0.00
2017‑08‑08 NASDAQ ARLP Alliance Resource Partners 9.00 18.75 19.20 2.40
2017‑08‑07 NASDAQ ACOR Acorda Therapeutics 4.00 22.20 29.15 31.31
2017‑08‑07 NASDAQ DISCB Discovery Communications 1.00 26.45 29.50 11.53
2017‑08‑04 NASDAQ AGFS AgroFresh Solutions 6.00 7.52 7.05 -6.25
2017‑08‑04 NASDAQ NMRX Numerex 4.00 4.38 3.93 -10.27
2017‑08‑04 NYSE EMG Emergent Capital 12.00 0.30 0.30 0.00
2017‑08‑04 NYSE ASPN Aspen Aerogels 4.00 4.84 5.12 5.79
2017‑08‑04 OTC IDNG Independence Energy 1.00 0.01 0.01 0.00
2017‑08‑03 OTC ENUM Enumeral Biomedical Holdings 2.00 0.10 0.10 0.00
2017‑08‑03 NASDAQ MBLX Metabolix 2.00 0.37 0.37 0.00
2017‑08‑03 OTC INVU Investview 6.00 0.03 0.03 0.00
2017‑08‑03 NASDAQ RGLS Regulus Therapeutics 1.00 0.94 0.29 -69.12
2017‑08‑03 OTC TOMZ TOMI Environmental Solutions 2.00 0.15 0.15 0.00
2017‑08‑03 NASDAQ HRMN Harmony Merger 3.00 10.26 10.26 0.00
2017‑08‑03 NYSE GD General Dynamics 1.00 199.33 194.35 -2.50
2017‑08‑03 NYSE RSG Republic Services 1.00 64.79 68.56 5.82
2017‑08‑03 NYSE KAMN Kaman 4.00 50.76 68.28 34.52
2017‑08‑03 OTC PAOS Precision Aerospace Components 1.00 0.02 0.02 0.00
2017‑07‑31 NASDAQ VIRT Virtu Financial 6.00 16.55 26.35 59.21
2017‑07‑31 OTC TRCK Track Group 3.00 3.65 3.65 0.00
2017‑07‑31 NASDAQ FCCY 1st Constitution Bancorp 1.00 17.15 21.70 26.53
2017‑07‑28 NYSE TISI Team 3.00 14.25 22.15 55.44
2017‑07‑28 NYSE AXE Anixter International 2.00 79.45 66.00 -16.93
2017‑07‑28 AMEX XXII 22nd Century Group 2.00 1.75 2.57 46.86
2017‑07‑28 OTC SUGR Sugar Creek Financial 1.00 13.95 13.95 0.00
2017‑07‑25 OTC CYVA Cyberspace Vita 2.00 0.96 0.96 0.00
2017‑07‑24 AMEX MHH Mastech Holdings 2.00 8.86 16.50 86.23
2017‑07‑24 AMEX BKJ Bancorp of New Jersey 2.00 17.20 17.65 2.62
2017‑07‑24 OTC CAPS Capstone Therapeutics 3.00 0.06 0.06 0.00
2017‑07‑24 NASDAQ QPAC Quinpario Acquisition 2 4.00 8.61 8.61 0.00
2017‑07‑21 NYSE ATW Atwood Oceanics 5.00 7.92 9.32 17.68
2017‑07‑21 NASDAQ SANW S&W Seed Co. 6.00 3.55 3.30 -7.04
2017‑07‑21 NASDAQ RDIB Reading International 4.00 19.00 25.37 33.53
2017‑07‑20 NASDAQ MATR Mattersight 2.00 2.75 2.65 -3.64
2017‑07‑19 NASDAQ SHLO Shiloh Industries 0.00 8.61 8.35 -3.02
2017‑07‑19 NYSE BCEI Bonanza Creek Energy 2.00 28.32 35.17 24.19
2017‑07‑18 NASDAQ LILA Liberty Global plc LiLAC Class A 3.00 25.91 19.22 -25.82
2017‑07‑14 NASDAQ DGAS Delta Natural Gas Co. 1.00 30.59 30.69 0.33
2017‑07‑13 OTC BKIT Blake Insomnia Therapeutics 0.00 0.37 0.37 0.00
2017‑07‑12 NYSE RATE Bankrate 1.00 13.95 14.00 0.36
2017‑07‑12 NASDAQ HSNI HSN 1.00 38.10 40.35 5.91
2017‑07‑12 NYSE LUB Luby's 2.00 2.88 2.44 -15.28
2017‑07‑10 OTC BMBM BMB Munai 2.00 0.01 0.01 0.00
2017‑07‑10 NASDAQ HCOM Hawaiian Telcom Holdco 3.00 28.87 28.92 0.17
2017‑07‑06 NYSE HHC Howard Hughes 1.00 119.53 140.67 17.69
2017‑07‑03 NYSE EQT EQT 7.00 59.75 55.69 -6.79
2017‑06‑30 NASDAQ EACQ Easterly Acquisition 4.00 10.05 10.40 3.48
2017‑06‑30 NASDAQ RBCN Rubicon Technology 3.00 9.26 7.81 -15.66
2017‑06‑30 NASDAQ HOTR Chanticleer Holdings 3.00 3.12 2.10 -32.69
2017‑06‑30 OTC CTTC Calmare Therapeutics 1.00 0.11 0.11 0.00
2017‑06‑30 OTC BLGO BioLargo 0.00 0.50 0.50 0.00
2017‑06‑29 AMEX INFU InfuSystems Holdings 5.00 1.70 3.30 94.12
2017‑06‑29 NASDAQ HAIN Hain Celestial Group 2.00 35.76 28.75 -19.60
2017‑06‑28 NASDAQ SBOT Stellar Biotechnologies 0.00 1.23 1.76 43.09
2017‑06‑27 NASDAQ PRTO Proteon Therapeutics 4.00 1.35 2.40 77.78
2017‑06‑22 NYSE EQM EQT Midstream Partners 3.00 71.75 55.40 -22.79
2017‑06‑22 OTC PAYM PayMeOn 2.00 0.60 0.60 0.00
2017‑06‑22 NYSE CIR CIRCOR International 3.00 58.20 40.38 -30.62
2017‑06‑22 NASDAQ PERF Perfumania Holdings 7.00 1.63 1.86 14.11
2017‑06‑22 NYSE EQGP EQT GP Holdings 3.00 27.60 24.26 -12.10
2017‑06‑22 NASDAQ TTS Tile Shop Holdings 4.00 20.75 9.30 -55.18
2017‑06‑21 NYSE ARL American Realty Investors 1.00 8.93 17.50 95.97
2017‑06‑20 NASDAQ TWNK Hostess Brands 3.00 16.14 14.28 -11.52
2017‑06‑20 NYSE HUN Huntsman 2.00 24.64 31.22 26.70
2017‑06‑20 NASDAQ WHLR Wheeler Real Estate Investment Trust 13.00 9.76 4.56 -53.28
2017‑06‑20 OTC DLNO Delanco Bancorp 1.00 12.00 12.00 0.00
2017‑06‑20 NASDAQ FNJN Finjan Holdings 12.00 3.29 4.85 47.42
2017‑06‑20 OTC PEYE Precision Optics 2.00 0.40 0.40 0.00
2017‑06‑20 OTC FENCF Fennec Pharmaceuticals 4.00 4.30 4.30 0.00
2017‑06‑20 NASDAQ CTIC CTI BioPharma 2.00 3.37 2.27 -32.64
2017‑06‑20 OTC SCND Scientific Industries 1.00 3.09 3.09 0.00
2017‑06‑20 OTC GROG GroGenesis 0.00 0.13 0.13 0.00
2017‑06‑20 OTC EARK Ecoark Holdings 4.00 5.00 5.00 0.00
2017‑06‑20 OTC HLWD Almost Never Films 4.00 0.07 0.07 0.00
2017‑06‑20 NYSE AB AllianceBernstein Holding 3.00 23.30 30.00 28.76
2017‑06‑20 OTC SRCF Source Financial 2.00 0.59 0.59 0.00
2017‑06‑20 NYSE IIPR Innovative Industrial Properties 1.00 17.09 33.23 94.44
2017‑06‑20 NASDAQ AQB AquaBounty Technologies 2.00 8.13 3.05 -62.48
2017‑06‑20 NASDAQ RAVE Rave Restaurant Group 3.00 1.95 1.27 -34.87
2017‑06‑20 NYSE RT Ruby Tuesday 2.00 1.99 2.40 20.60
2017‑06‑20 OTC SOAN AngioSoma 0.00 0.05 0.05 0.00
2017‑06‑20 NASDAQ NATH Nathan's Famous 1.00 63.50 99.75 57.09
2017‑06‑20 OTC FNCX Function 0.00 0.49 0.39 -20.41
2017‑06‑20 OTC ITCC InsPro Technologies 1.00 0.05 0.05 0.00
2017‑06‑20 NYSE SN Sanchez Energy 1.00 7.42 4.82 -35.04
2017‑06‑20 NASDAQ EYEG Eyegate Pharmaceuticals 5.00 1.31 0.61 -53.44
2017‑06‑20 OTC IVFH Innovative Food Holdings 3.00 0.63 0.63 0.00
2017‑06‑20 NASDAQ PTSI P.A.M. Transportation Services 2.00 19.59 46.00 134.81
2017‑06‑20 NASDAQ CDEV Centennial Resource Development 4.00 14.62 17.73 21.27
2017‑06‑20 NASDAQ CRSP CRISPR Therapeutics 7.00 14.88 58.39 292.41
2017‑06‑20 NYSE HVT Haverty Furniture Companies 2.00 23.50 21.10 -10.21
2017‑06‑20 NASDAQ SNGX Soligenix 1.00 2.14 1.15 -46.26
2017‑06‑20 AMEX PZG Paramount Gold Nevada 2.00 1.55 1.16 -25.16
2017‑06‑20 OTC NUUU Rejuvel Bio-Sciences 0.00 0.00 0.00 0.00
2017‑06‑20 NYSE OSG Overseas Shipholding Group 1.00 2.64 3.57 35.23
2017‑06‑20 NASDAQ HMNY Helios and Matheson Analytics 2.00 2.54 0.11 -95.75
2017‑06‑20 OTC REPR Repro Med Systems 3.00 0.42 0.42 0.00
2017‑06‑20 NYSE AAT American Assets Trust 3.00 39.57 38.21 -3.44
2017‑06‑20 NASDAQ CHFS CHF Solutions 3.00 0.61 1.47 140.98
2017‑06‑20 AMEX FTNW FTE Networks 2.00 0.97 17.47 1,701.22
2017‑06‑20 NYSE STZ Constellation Brands 1.00 184.55 215.82 16.94
2017‑06‑20 NASDAQ CBAK China BAK Battery 0.00 1.30 0.92 -29.23
2017‑06‑20 OTC CREX Creative Realities 0.00 0.24 0.24 0.00
2017‑06‑20 NYSE GEN Genesis Healthcare 4.00 1.86 1.47 -20.97
2017‑06‑20 NASDAQ HEAR Turtle Beach 3.00 0.72 26.10 3,525.00
2017‑06‑20 NASDAQ PAHC Phibro Animal Health 2.00 36.70 47.10 28.34
2017‑06‑20 OTC TMPS Tempus Applied Solutions Holdings 1.00 0.10 0.10 0.00
2017‑06‑20 AMEX VII Vicon Industries 5.00 0.57 0.21 -63.86
2017‑06‑20 NASDAQ FIBK First Interstate BancSystem 2.00 37.05 42.70 15.25
2017‑06‑20 OTC NROM Noble Roman's 0.00 0.51 0.51 0.00
2017‑06‑20 NASDAQ VWR VWR 1.00 33.00 33.25 0.76
2017‑06‑20 NASDAQ SSP Scripps 8.00 17.39 12.88 -25.93
2017‑06‑20 NASDAQ FSNN Fusion Telecommunications International 14.00 1.40 3.82 172.86
2017‑06‑20 NASDAQ HDRA Hydra Industries Acquisition 0.00 8.45 8.45 0.00
2017‑06‑20 NASDAQ DSPG DSP Group 1.00 11.70 13.00 11.11
2017‑06‑20 NASDAQ AETI American Electric Technologies 1.00 1.50 1.23 -18.00
2017‑06‑20 NASDAQ PESI Perma-Fix Environmental Services 3.00 3.60 4.30 19.44
2017‑06‑20 OTC WTER Alkaline Water Company Inc. 4.00 1.02 1.02 0.00
2017‑06‑20 NASDAQ HTGM HTG Molecular Diagnostics 7.00 2.71 3.17 16.97
2017‑06‑20 OTC ACXA Accurexa 1.00 0.14 0.14 0.00
2017‑06‑20 NASDAQ CHEF Chefs' Warehouse 2.00 14.15 30.90 118.37
2017‑06‑20 NYSE GS Goldman Sachs Group 2.00 225.10 229.63 2.01
2017‑06‑20 NASDAQ TNDM Tandem Diabetes Care 3.00 0.85 26.61 3,030.59
2017‑06‑20 OTC BLKE Bear Lake Recreation 2.00 0.27 0.27 0.00
2017‑06‑20 NASDAQ CAAS China Automotive Systems 2.00 4.82 4.11 -14.73
2017‑06‑20 OTC BEGI BlackStar Energy Group 4.00 0.55 0.55 0.00
2017‑06‑20 OTC BFFI Ben Franklin Financial 1.00 11.70 11.70 0.00
2017‑06‑20 NASDAQ IRTC iRhythm Technologies 0.00 39.33 84.72 115.41
2017‑06‑20 NASDAQ DYNT Dynatronics 2.00 2.75 2.95 7.27
2017‑06‑20 NYSE TAP Molson Coors Brewing Co. 2.00 86.66 63.87 -26.30
2017‑06‑20 NASDAQ TXMD TherapeuticsMD 2.00 5.47 6.71 22.67
2017‑06‑20 NYSE HEP Holly Energy Partners 3.00 30.96 30.23 -2.36
2017‑06‑20 NASDAQ ADP Automatic Data Processing 6.00 102.48 137.06 33.74
2017‑06‑20 NYSE SHLX Shell Midstream Partners 1.00 27.96 23.63 -15.49
2017‑06‑20 OTC CGAC Code Green Apparel 0.00 0.01 0.01 0.00
2017‑06‑20 NYSE CAA CalAtlantic Group 1.00 35.30 53.12 50.48
2017‑06‑20 OTC GRCK GREY CLOAK TECH 0.00 0.12 0.12 0.00
2017‑06‑20 OTC CLSH CLS Holdings USA 4.00 0.12 0.12 0.00
2017‑06‑20 NASDAQ ARCI Appliance Recycling Centers of America 1.00 0.67 0.68 1.49
2017‑06‑20 OTC GTLL Global Technologies 2.00 0.00 0.00 0.00
2017‑06‑20 NASDAQ CCLP CSI Compressco 1.00 4.56 5.95 30.48
2017‑06‑20 NASDAQ ACPW Active Power 0.00 0.21 0.21 0.00
2017‑06‑20 NASDAQ LMB Limbach Holdings 6.00 11.93 11.35 -4.86
2017‑06‑20 OTC SNBP Sun BioPharma 0.00 3.00 3.00 0.00
2017‑06‑20 NASDAQ STKS ONE Group Hospitality 10.00 2.00 2.51 25.50
2017‑06‑20 NASDAQ WINA Winmark 1.00 126.70 146.60 15.71
2017‑06‑19 OTC IVOB INVO BioScience 1.00 0.37 0.37 0.00
2017‑06‑19 NASDAQ AVIR Aviragen Therapeutics 1.00 0.53 0.82 54.72
2017‑06‑16 NASDAQ PRSS CafePress 2.00 2.51 1.23 -51.00
2017‑06‑13 NYSE WSR Whitestone REIT 2.00 12.40 12.90 4.03
2017‑06‑13 NASDAQ FOSL Fossil Group 0.00 10.07 27.41 172.19
2017‑06‑07 NASDAQ TREE LendingTree 5.00 170.85 248.30 45.33
2017‑06‑07 NYSE JWN Nordstrom 3.00 44.63 54.03 21.06
2017‑06‑06 NYSE DDR DDR 4.00 8.68 14.18 63.36
2017‑06‑02 AMEX ORM Owens Realty Mortgage 2.00 17.02 17.11 0.53
2017‑05‑31 NASDAQ SHOR ShorTel 3.00 5.85 7.50 28.21
2017‑05‑30 NASDAQ WLTW Willis Towers Watson Public Limited 0.00 146.63 158.84 8.33
2017‑05‑30 NYSE WAIR Wesco Aircraft Holdings 1.00 9.65 12.10 25.39
2017‑05‑30 NYSE EGN Energen 16.00 57.04 74.87 31.26
2017‑05‑26 NASDAQ PLPM Planet Payment 3.00 3.51 4.49 27.92
2017‑05‑25 NASDAQ PSDV pSivida 1.00 2.22 1.22 -45.05
2017‑05‑23 NYSE TG Tredegar 2.00 15.95 24.80 55.49
2017‑05‑22 NASDAQ NBEV New Age Beverages 1.00 5.27 1.99 -62.24
2017‑05‑22 AMEX TIS Orchids Paper Products 0.00 14.20 4.14 -70.85
2017‑05‑22 NYSE WPT World Point Terminals 0.00 15.92 17.29 8.61
2017‑05‑10 NASDAQ SCWX SecureWorks 1.00 9.42 14.71 56.16
2017‑05‑10 NASDAQ KONA Kona Grill 3.00 4.70 2.35 -50.00
2017‑05‑10 NASDAQ MIRN Mirna Therapeutics 6.00 2.01 1.66 -17.41
2017‑05‑10 NASDAQ GEC Great Elm Capital Group 3.00 3.30 3.30 0.00
2017‑05‑10 NASDAQ ETSY Etsy 2.00 11.42 43.23 278.55
2017‑05‑10 NYSE KRP Kimbell Royalty Partners 5.00 18.42 22.34 21.28
2017‑05‑10 NASDAQ ATHN athenahealth 2.00 108.96 158.00 45.01
2017‑05‑10 NYSE RST Rosetta Stone 1.00 12.05 16.99 41.00
2017‑05‑10 AMEX GDP Goodrich Petroleum 8.00 13.75 12.06 -12.29
2017‑04‑17 NYSE TPX Tempur Sealy International 2.00 40.58 54.24 33.66
2017‑04‑17 NASDAQ CERC Cerecor 4.00 0.54 4.62 755.56
2017‑04‑17 NASDAQ ROSE Rosehill Resources 13.00 10.25 9.17 -10.54
2017‑04‑17 NYSE GIMO Gigamon 2.00 34.35 38.50 12.08
2017‑04‑17 NYSE CTL CenturyLink 7.00 25.30 19.23 -23.99
2017‑04‑17 NYSE NWY New York 3.00 1.69 5.35 216.57
2017‑04‑17 NYSE JLL Jones Lang LaSalle 0.00 106.82 171.51 60.56
2017‑04‑17 NYSE HGV Hilton Grand Vacations 4.00 31.61 34.83 10.19
2017‑04‑17 NASDAQ AGIO Agios Pharmaceuticals 1.00 55.51 91.18 64.26
2017‑04‑17 NYSE UVE Universal Insurance Holdings 2.00 22.95 37.60 63.83
2017‑04‑17 NYSE JOE St. Joe Co. 5.00 17.20 18.10 5.23
2017‑04‑17 NYSE XRM Xerium Technologies 10.00 6.51 13.32 104.61
2017‑04‑17 NASDAQ ALSK Alaska Communications Systems Group 12.00 2.15 1.67 -22.33
2017‑04‑17 NASDAQ NVET Nexvet Biopharma 1.00 6.62 6.72 1.51
2017‑04‑17 NASDAQ EHTH eHealth 1.00 10.85 24.34 124.33
2017‑04‑17 OTC SNCR Synchronoss Technologies 7.00 23.99 7.00 -70.82
2017‑04‑14 NASDAQ ENOC EnerNOC 0.00 5.60 7.65 36.61
2017‑04‑14 NASDAQ FINL Finish Line 26.00 14.51 13.51 -6.89
2017‑04‑14 NYSE AXL American Axle & Manufacturing Holdings 2.00 16.68 16.47 -1.26
2017‑04‑10 NASDAQ WFM Whole Foods Market 0.00 31.07 41.68 34.15
2017‑04‑07 NYSE FCE.A Forest City Realty Trust 4.00 22.26 22.85 2.65
2017‑04‑07 OTC PSIX Power Solutions International 5.00 9.84 9.14 -7.11
2017‑04‑07 NYSE BRK.B Berkshire Hathaway 1.00 166.17 197.49 18.85
2017‑04‑07 NYSE LEN.B Lennar 9.00 42.23 45.29 7.25
2017‑04‑07 NASDAQ EVOL Evolving Systems 3.00 4.75 2.65 -44.21
2017‑04‑05 NYSE KS KapStone Paper & Packaging 1.00 22.99 34.82 51.46
2017‑04‑03 NYSE WG Willbros Group 5.00 2.61 0.15 -94.06
2017‑04‑03 OTC BSTG Biostage 4.00 0.37 0.23 -37.33
2017‑04‑03 NASDAQ WEN Wendy's 2.00 13.46 17.66 31.20
2017‑04‑03 NYSE AMID American Midstream Partners 2.00 14.55 11.40 -21.65
2017‑04‑03 NASDAQ FRED Fred's 1.00 13.10 2.23 -82.98
2017‑04‑03 NASDAQ NVLN NOVELION THERAPEUTICS 5.00 10.74 3.42 -68.16
2017‑04‑03 NASDAQ PTI Proteostasis Therapeutics 1.00 7.82 2.78 -64.45
2017‑04‑03 NYSE HRI Herc Holdings 2.00 48.29 60.73 25.76
2017‑04‑03 NASDAQ SHOS Sears Hometown and Outlet Stores 1.00 3.90 2.30 -41.03
2017‑04‑03 OTC GTXO GTX 2.00 0.01 0.01 0.00
2017‑04‑03 NASDAQ QUMU Qumu 4.00 2.82 2.65 -6.03
2017‑04‑03 NASDAQ XBKS Xenith Bankshares 1.00 25.25 33.83 33.98
2017‑04‑03 OTC SLGD Scott's Liquid Gold 1.00 1.66 1.62 -2.41
2017‑04‑03 NYSE CAS A.M. Castle & Co. 11.00 0.41 0.41 0.00
2017‑04‑03 NASDAQ LPTN Lpath 6.00 2.93 2.93 0.00
2017‑04‑03 NASDAQ CASC Cascadian Therapeutics 2.00 4.12 10.02 143.20
2017‑04‑03 NYSE OKS ONEOK Partners 0.00 51.75 51.07 -1.31
2017‑04‑03 AMEX NOG Northern Oil and Gas 8.00 2.50 3.45 38.00
2017‑04‑03 NYSE MDC M.D.C. Holdings 2.00 30.05 32.67 8.72
2017‑04‑03 NYSE BBW Build-A-Bear Workshop 4.00 8.85 7.90 -10.73
2017‑04‑03 OTC PRKA Parks! America 0.00 0.16 0.16 0.00
2017‑04‑03 AMEX CQP Cheniere Energy Partners 3.00 32.31 36.58 13.22
2017‑04‑03 NASDAQ SHSP SharpSpring 1.00 5.25 11.36 116.38
2017‑04‑03 NASDAQ MEDP Medpace Holdings 4.00 28.32 47.10 66.31
2017‑04‑03 NYSE RRTS Roadrunner Transportation Systems 0.00 6.62 2.66 -59.82
2017‑04‑03 NASDAQ BKYI BIO-key International 7.00 2.55 2.25 -11.76
2017‑04‑03 NASDAQ INVA Innoviva 1.00 13.82 14.28 3.33
2017‑04‑03 NASDAQ NXEO Nexeo Solutions 3.00 8.78 9.55 8.77
2017‑04‑03 NASDAQ RARX Ra Pharmaceuticals 5.00 22.02 10.94 -50.32
2017‑04‑03 NASDAQ FLWS 1-800-Flowers.com 15.00 10.10 12.80 26.73
2017‑04‑03 NYSE PTHN Patheon N.V. 3.00 31.50 34.98 11.05
2017‑03‑31 NASDAQ SIFI SI Financial Group 1.00 13.95 14.40 3.23
2017‑03‑31 OTC SCOO School Specialty 6.00 119.00 121.97 2.50
2017‑03‑31 NASDAQ CBIO Catalyst Biosciences 2.00 9.24 10.91 18.07
2017‑03‑31 NASDAQ ABCO Advisory Board Co. 1.00 46.75 53.83 15.13
2017‑03‑30 NYSE NXRT NexPoint Residential Trust 1.00 23.36 28.41 21.62
2017‑03‑30 NASDAQ SYNT Syntel 4.00 16.49 39.02 136.63
2017‑03‑30 OTC TPCA Tropicana Entertainment 4.00 30.00 32.50 8.33
2017‑03‑30 NASDAQ EXA Exa 3.00 12.62 24.23 92.04
2017‑03‑30 NASDAQ CBYL Carbylan Therapeutics 4.00 0.68 0.68 0.00
2017‑03‑30 NYSE SPB Spectrum Brands Holdings 3.00 140.38 77.40 -44.86
2017‑03‑30 NYSE CRCM Care.com 2.00 11.86 21.12 78.08
2017‑03‑30 OTC FTLF FitLife Brands 0.00 0.61 0.56 -8.20
2017‑03‑30 OTC GPRC Guanwei Recycling 0.00 0.01 0.01 0.00
2017‑03‑30 OTC SPDL Spindle 1.00 0.29 0.17 -41.38
2017‑03‑30 OTC CNXR Connecture 6.00 1.10 0.28 -74.55
2017‑03‑30 NYSE IMAX Imax 1.00 34.10 22.90 -32.84
2017‑03‑30 NASDAQ IBKR Interactive Brokers Group 1.00 34.69 62.67 80.66
2017‑03‑30 NYSE CNNX CONE Midstream Partners 5.00 21.43 17.15 -19.97
2017‑03‑30 NASDAQ XBIO Xenetic Biosciences 0.00 3.90 3.97 1.79
2017‑03‑30 NASDAQ ISIG Insignia Systems 12.00 1.36 1.64 20.59
2017‑03‑30 NYSE H Hyatt Hotels 18.00 53.01 82.35 55.35
2017‑03‑30 OTC OPLI OphthaliX 3.00 0.45 0.45 0.00
2017‑03‑30 NASDAQ ALQA Alliqua 0.00 0.64 2.20 243.75
2017‑03‑30 NASDAQ RKDA Arcadia Biosciences 1.00 0.69 7.61 1,002.90
2017‑03‑30 NASDAQ WKHS Workhorse Group 3.00 2.13 1.49 -30.05
2017‑03‑30 OTC CANN General Cannabis 2.00 2.19 2.15 -2.14
2017‑03‑30 NASDAQ IBTX Independent Bank Group 1.00 66.00 69.55 5.38
2017‑03‑30 NASDAQ APLP Archrock Partners 4.00 17.06 15.30 -10.32
2017‑03‑30 NYSE KODK Eastman Kodak Co. 2.00 11.15 3.80 -65.92
2017‑03‑30 NASDAQ ARWR Arrowhead Pharmaceuticals 3.00 1.88 16.31 767.55
2017‑03‑30 NASDAQ ABUS Arbutus Biopharma 25.00 3.25 11.40 250.77
2017‑03‑30 NASDAQ IMMU Immunomedics 5.00 6.88 26.00 277.91
2017‑03‑30 NASDAQ NICK Nicholas Financial 3.00 10.49 9.10 -13.25
2017‑03‑30 OTC NJMC New Jersey Mining 0.00 0.12 0.12 8.70
2017‑03‑30 NASDAQ IPDN Professional Diversity Network 0.00 9.57 3.45 -63.95
2017‑03‑30 OTC ACUR Acura Pharmaceuticals 1.00 0.57 0.59 3.51
2017‑03‑30 NASDAQ AVEO AVEO Pharmaceuticals 1.00 0.65 2.18 235.38
2017‑03‑30 NASDAQ AGYS Agilysys 7.00 9.47 16.44 73.60
2017‑03‑30 NASDAQ OCRX Ocera Therapeutics 3.00 1.29 1.79 38.76
2017‑03‑30 NASDAQ FCSC Fibrocell Science 1.00 1.97 2.27 15.23
2017‑03‑30 OTC STLY Stanley Furniture Co. 6.00 0.79 0.65 -17.72
2017‑03‑30 NYSE SGY Stone Energy 1.00 21.50 35.49 65.07
2017‑03‑30 NASDAQ OPHT Ophthotech 0.00 3.65 2.62 -28.22
2017‑03‑30 NASDAQ MITL Mitel Networks 1.00 6.89 10.98 59.36
2017‑03‑30 NASDAQ ATSG Air Transport Services Group 0.00 16.17 23.66 46.32
2017‑03‑30 NASDAQ BLPH Bellerophon Therapeutics 2.00 1.40 2.67 90.71
2017‑03‑30 NASDAQ EGRX Eagle Pharmaceuticals 0.00 82.99 83.86 1.05
2017‑03‑30 NYSE YUME YuMe 7.00 3.80 3.70 -2.63
2017‑03‑30 NASDAQ THST Truett-Hurst 3.00 2.25 1.49 -33.78
2017‑03‑30 OTC MMMB MamaMancini's Holdings 6.00 0.70 0.70 0.00
2017‑03‑30 NASDAQ WIFI Boingo Wireless 1.00 12.69 22.72 79.04
2017‑03‑30 NASDAQ INAP Internap 4.00 3.79 10.66 181.27
2017‑03‑30 NASDAQ NOVN Novan 1.00 6.08 2.96 -51.32
2017‑03‑30 NASDAQ MKGI Monaker Group 4.00 2.75 2.94 6.91
2017‑03‑30 OTC LSCG Lighting Science Group 0.00 0.07 0.07 0.00
2017‑03‑30 NASDAQ ASNA Ascena Retail Group 2.00 3.85 3.70 -3.90
2017‑03‑30 NYSE BV Bazaarvoice 1.00 4.20 21.79 418.81
2017‑03‑30 AMEX RWC RELM Wireless 1.00 5.05 3.65 -27.72
2017‑03‑30 NASDAQ ESPR Esperion Therapeutics 3.00 38.27 43.13 12.70
2017‑03‑30 NASDAQ QBAK Qualstar 1.00 5.12 7.50 46.48
2017‑03‑30 NASDAQ ONCE Spark Therapeutics 1.00 53.19 82.08 54.31
2017‑03‑30 NASDAQ RSYS RadiSys 3.00 3.80 1.54 -59.47
2017‑03‑30 NASDAQ TBIO Transgenomic 3.00 0.56 14.68 2,521.43
2017‑03‑30 NASDAQ PPHM Peregrine Pharmaceuticals 6.00 0.73 4.22 478.08
2017‑03‑30 NASDAQ CVO Cenveo 1.00 5.50 0.18 -96.64
2017‑03‑30 NASDAQ AIQ Alliance HealthCare Services 1.00 9.85 15.68 59.19
2017‑03‑30 AMEX ADGE American DG Energy 0.00 0.32 0.31 -3.13
2017‑03‑30 NYSE AJRD Aerojet Rocketdyne Holdings 1.00 21.38 30.41 42.24
2017‑03‑30 NASDAQ BLDR Builders FirstSource 2.00 14.44 18.56 28.53
2017‑03‑30 NASDAQ ESES Eco-Stim Energy Solutions 2.00 1.13 0.65 -42.48
2017‑03‑30 NYSE WNRL Western Refining Logistics 5.00 24.70 23.85 -3.44
2017‑03‑30 AMEX MXC Mexco Energy 1.00 4.15 6.20 49.40
2017‑03‑30 NASDAQ TNGO Tangoe 2.00 5.04 5.27 4.56
2017‑03‑30 NASDAQ FNGN Financial Engines 4.00 41.30 44.95 8.84
2017‑03‑30 NYSE NFG National Fuel Gas Co. 2.00 59.98 54.74 -8.74
2017‑03‑30 NYSE HK Halcon Resources 11.00 6.92 3.90 -43.64
2017‑03‑30 NASDAQ ACAD ACADIA Pharmaceuticals 1.00 35.86 17.08 -52.37
2017‑03‑30 NYSE BAS Basis Energy Services 6.00 34.56 11.10 -67.88
2017‑03‑30 NASDAQ CDNA CareDx 3.00 1.55 12.49 705.81
2017‑03‑30 AMEX TAT TransAtlantic Petroleum 1.00 1.12 1.16 3.57
2017‑03‑30 NASDAQ RCII Rent-A-Center 7.00 9.07 14.74 62.51
2017‑03‑30 OTC IDGS ID Global Solutions 1.00 0.24 0.24 -1.64
2017‑03‑30 NASDAQ HFBC HopFed Bancorp 4.00 14.83 16.15 8.90
2017‑03‑30 NASDAQ FFNW First Financial Northwest 1.00 17.78 20.31 14.23
2017‑03‑30 NASDAQ AMRH Ameri Holdings 3.00 6.55 1.41 -78.47
2017‑03‑30 NYSE GDOT Green Dot 3.00 32.78 81.43 148.41
2017‑03‑30 OTC GNKWF Genco Shipping & Trading 4.00 0.18 0.12 -30.56
2017‑03‑30 OTC HPPI HedgePath Pharmaceuticals 3.00 0.30 0.30 0.00
2017‑03‑30 NASDAQ GTIM Good Times Restaurants 5.00 2.90 4.22 45.69
2017‑03‑30 NASDAQ BBRG Bravo Brio Restaurant Group 4.00 5.10 4.00 -21.57
2017‑03‑30 NASDAQ SCLN SciClone Pharmaceuticals 3.00 9.60 11.15 16.15
2017‑03‑30 OTC STVI Snap Interactive 1.00 3.50 3.63 3.71
2017‑03‑30 NASDAQ JMBA Jamba 1.00 9.09 11.27 23.98
2017‑03‑30 OTC USEL usell.com 1.00 0.85 0.85 0.00
2017‑03‑30 NASDAQ GWRS Global Water Resources 1.00 8.68 9.51 9.56
2017‑03‑30 NASDAQ CLUB Town Sports International Holdings 4.00 3.70 14.00 278.38
2017‑03‑30 AMEX NES Nuverra Environmental Solutions 1.00 0.26 10.55 3,957.69
2017‑03‑30 NYSE NCLH Norwegian Cruise Line Holdings 6.00 51.30 49.85 -2.83
2017‑03‑30 NYSE ECR Eclipse Resources 1.00 2.32 1.70 -26.72
2017‑03‑30 NYSE AT Atlantic Power 3.00 2.60 2.15 -17.31
2017‑03‑30 NYSE ESL Esterline Technologies 1.00 85.55 75.45 -11.81
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 1.00 2.92 9.38 221.23
2017‑03‑30 NASDAQ AMRI Albany Molecular Research 5.00 13.25 21.74 64.08
2017‑03‑30 NASDAQ ARDM Aradigm 4.00 1.63 1.47 -9.82
2017‑03‑30 OTC TRKK Orbital Tracking 2.00 0.02 0.02 0.00
2017‑03‑30 NYSE LM Legg Mason 3.00 35.82 33.50 -6.48
2017‑03‑30 OTC CRVW Careview Communications 5.00 0.09 0.17 88.89
2017‑03‑30 OTC MAXD Max Sound 0.00 0.01 0.01 0.00
2017‑03‑30 NYSE XCO EXCO Resources 7.00 0.52 0.64 23.08
2017‑03‑30 NYSE PHM PulteGroup 2.00 23.47 31.29 33.32
2017‑03‑30 NASDAQ PATK Patrick Industries 2.00 68.75 61.25 -10.91
2017‑03‑30 NYSE DEL Deltic Timber 1.00 75.58 93.28 23.42
2017‑03‑30 NYSE MMI Marcus & Millichap 4.00 23.74 40.55 70.81
2017‑03‑30 NASDAQ CETV Central European Media Enterprises 6.00 3.00 3.95 31.67
2017‑03‑30 OTC KATY Katy Industries 3.00 0.25 0.11 -56.00
2017‑03‑30 NASDAQ BIOC Biocept 1.00 2.12 6.48 205.66
2017‑03‑30 NASDAQ RMTI Rockwell Medical 6.00 6.05 4.53 -25.12
2017‑03‑30 NASDAQ AQMS Aqua Metals 10.00 17.76 2.87 -83.84
2017‑03‑30 NASDAQ MFSF MutualFirst Financial 3.00 31.10 38.45 23.63
2017‑03‑30 NASDAQ JUNO Juno Therapeutics 9.00 20.85 86.96 317.07
2017‑03‑30 NASDAQ ARIS ARI Network Services 0.00 5.05 7.09 40.50
2017‑03‑30 AMEX ISDR Issuer Direct 3.00 9.95 20.20 103.02
2017‑03‑30 NASDAQ LE Lands' End 6.00 19.40 25.75 32.73
2017‑03‑30 NYSE EGY VAALCO Energy 1.00 0.90 3.06 240.00
2017‑03‑30 NASDAQ SRNE Sorrento Therapeutics 1.00 4.10 6.80 65.85
2017‑03‑30 AMEX AAMC Altisource Asset Management 1.00 61.50 64.67 5.15
2017‑03‑30 OTC BDMS Birner Dental Management Services 1.00 13.00 13.00 0.00
2017‑03‑30 NASDAQ SYNL Synalloy 1.00 12.35 20.90 69.23
2017‑03‑30 NASDAQ LORL Loral Space & Communications 1.00 39.90 38.25 -4.14
2017‑03‑30 OTC SOUP Soupman 3.00 0.02 0.02 0.00
2017‑03‑30 NASDAQ KPTI Karyopharm Therapeutics 0.00 11.97 19.19 60.32
2017‑03‑30 NASDAQ ITUS ITUS 1.00 3.20 3.37 5.31
2017‑03‑30 OTC DIMI DiMi Telematics International 0.00 0.30 0.30 0.00
2017‑03‑30 NASDAQ CIDM Cinedigm 3.00 1.37 1.52 10.95
2017‑03‑30 NASDAQ FSTR Foster Co. 2.00 12.55 22.40 78.49
2017‑03‑30 NYSE P Pandora Media 2.00 11.65 8.19 -29.70
2017‑03‑30 NASDAQ TRCH Torchlight Energy Resources 1.00 1.20 1.12 -6.67
2017‑03‑30 NASDAQ WVE WAVE Life Sciences 4.00 25.65 37.90 47.76
2017‑03‑30 NYSE BCO Brink's Company 1.00 52.75 80.25 52.13
2017‑03‑30 NASDAQ IOTS Adesto Technologies 3.00 3.95 6.00 51.90
2017‑03‑30 NASDAQ DEPO DepoMed 4.00 14.90 8.17 -45.17
2017‑03‑30 OTC GRMC Goldrich Mining 0.00 0.03 0.04 2.94
2017‑03‑30 NASDAQ VRAY ViewRay 7.00 9.47 9.65 1.90
2017‑03‑30 NYSE CRR Carbo Ceramics 0.00 13.32 9.37 -29.65
2017‑03‑30 NASDAQ CSAL Communications Sales & Leasing 2.00 28.94 28.94 0.00
2017‑03‑30 NASDAQ ANGI Angie's List 3.00 5.70 16.52 189.82
2017‑03‑30 OTC EMIS Emisphere Technologies 1.00 0.50 0.48 -4.00
2017‑03‑30 NASDAQ HMTV Hemisphere Media Group 5.00 11.10 11.90 7.21
2017‑03‑30 NASDAQ LJPC La Jolla Pharmaceutical Co. 2.00 34.63 31.06 -10.31
2017‑03‑30 AMEX LIQT LiqTech International 1.00 0.46 0.81 76.09
2017‑03‑30 NYSE NVTA Invitae 1.00 11.11 8.67 -21.96
2017‑03‑30 NASDAQ MRTX Mirati Therapeutics 2.00 5.15 51.00 890.29
2017‑03‑30 OTC GBCS Global Healthcare REIT 4.00 0.43 0.46 6.98
2017‑03‑30 AMEX BTN Ballantyne Strong 1.00 6.10 5.30 -13.11
2017‑03‑30 NASDAQ STKL SunOpta 3.00 6.75 8.45 25.19
2017‑03‑30 NASDAQ TWIN Twin Disc 5.00 19.22 25.19 31.06
2017‑03‑30 OTC SVON Sevion Therapeutics 8.00 0.24 0.22 -8.33
2017‑03‑30 NASDAQ CDXC ChromaDex 8.00 2.60 4.42 70.00
2017‑03‑30 NYSE DLB Dolby Laboratories 13.00 52.21 65.25 24.98
2017‑03‑30 NASDAQ DAIO Data I 6.00 4.91 6.62 34.83
2017‑03‑30 NYSE BRS Bristow Group 1.00 14.84 14.25 -3.98
2017‑03‑30 NASDAQ ICAD icad 1.00 4.40 2.98 -32.27
2017‑03‑30 NASDAQ SNC State National Companies 4.00 14.39 21.02 46.07
2017‑03‑30 NASDAQ FPAY FlexShopper 1.00 4.80 3.55 -26.04
2017‑03‑30 NASDAQ HDNG Hardinge 4.00 10.62 18.47 73.92
2017‑03‑30 AMEX DPW Digital Power 2.00 0.82 0.55 -32.93
2017‑03‑30 NYSE DBD Diebold 7.00 29.80 12.05 -59.56
2017‑03‑30 OTC NMUS Nemus Bioscience 2.00 0.28 0.32 10.92
2017‑03‑30 NYSE SRT Star Tek 1.00 8.49 6.87 -19.08
2017‑03‑30 NASDAQ CATB Catabasis Pharmaceuticals 2.00 1.56 0.75 -51.92
2017‑03‑30 NASDAQ HNSN Hansen Medical 3.00 3.98 3.98 0.00
2017‑03‑30 NASDAQ RETA Reata Pharmaceuticals 10.00 23.03 46.44 101.65
2017‑03‑30 NASDAQ CBF Capital Bank Financial 2.00 42.40 41.75 -1.53
2017‑03‑30 NASDAQ CORT Corcept Therapeutics 0.00 10.65 13.22 24.13
2017‑03‑30 NYSE MED Medifast 1.00 43.15 171.65 297.80
2017‑03‑30 NASDAQ MPET Magellan Petroleum 1.00 14.21 14.21 0.00
2017‑03‑30 NYSE RAS RAIT Financial Trust 5.00 3.04 0.16 -94.87
2017‑03‑30 NASDAQ CALL magicJack VocalTec 4.00 8.60 8.40 -2.33
2017‑03‑30 NASDAQ VASC Vascular Solutions 0.00 56.00 56.00 0.00
2017‑03‑30 NASDAQ ESDI Eastside Distilling 1.00 1.50 3.99 166.00
2017‑03‑30 NYSE GGP General Growth Properties 5.00 22.68 22.20 -2.12
2017‑03‑30 NYSE CBR CIBER 2.00 0.32 0.31 -3.13
2017‑03‑30 OTC EMPR Empire Petroleum 4.00 0.15 0.14 -6.67
2017‑03‑30 NYSE FIG Fortress Investment Group 1.00 7.94 7.85 -1.13
2017‑03‑30 NASDAQ SNAK Inventure Foods 4.00 3.99 4.00 0.13
2017‑03‑30 NYSE RHP Ryman Hospitality Properties 3.00 60.96 84.21 38.14
2017‑03‑30 NASDAQ ICON Iconix Brand Group 4.00 7.05 0.64 -90.92
2017‑03‑30 NASDAQ SHLD Sears Holdings 15.00 11.30 2.21 -80.44
2017‑03‑30 NYSE UBA Urstadt Biddle Properties 2.00 20.43 22.50 10.13
2017‑03‑30 NASDAQ CCCR China Commercial Credit 4.00 1.01 1.20 18.81
2017‑03‑30 NYSE CBG CBRE Group 4.00 34.38 47.31 37.61
2017‑03‑30 NYSE TEX Terex 2.00 29.57 43.88 48.39
2017‑03‑30 NYSE MX MagnaChip Semiconductor 1.00 9.25 11.15 20.54
2017‑03‑30 NYSE WGO Winnebago Industries 3.00 30.05 42.75 42.26
2017‑03‑30 NYSE NAV Navistar International 3.00 25.09 43.10 71.78
2017‑03‑30 NYSE STC Stewart Information Services 5.00 43.46 45.04 3.64
2017‑03‑30 NASDAQ SEAC SeaChange International 3.00 2.34 3.29 40.60
2017‑03‑30 OTC ECIA Encision 2.00 0.38 0.41 7.89
2017‑03‑30 NASDAQ UPLD Upland Software 2.00 15.47 35.09 126.83
2017‑03‑30 NASDAQ AMRS Amyris 9.00 0.49 6.63 1,253.06
2017‑03‑30 NASDAQ AMRB American River Bankshares 1.00 14.94 15.66 4.82
2017‑03‑30 NYSE FCH FelCor Lodging Trust 1.00 7.37 7.30 -0.95
2017‑03‑30 AMEX EGAS Gas Natural 1.00 12.61 13.10 3.89
2017‑03‑30 NYSE SHAK Shake Shack 9.00 33.03 68.61 107.72
2017‑03‑30 NASDAQ PIH 1347 Property Insurance Holdings 7.00 7.30 7.00 -4.11
2017‑03‑30 NASDAQ SOFO Sonic Foundry 3.00 4.76 2.24 -52.94
2017‑03‑30 NYSE OAKS Five Oaks Investment 3.00 5.03 3.34 -33.60
2017‑03‑30 NASDAQ UTEK Ultratech 0.00 29.44 30.23 2.68
2017‑03‑30 AMEX GLF GulfMark Offshore 4.00 0.40 34.36 8,490.00
2017‑03‑30 NYSE NYRT New York REIT 1.00 9.61 18.12 88.55
2017‑03‑30 NYSE CYH Community Health Systems 3.00 9.64 2.77 -71.27
2017‑03‑30 OTC DENR Discovery Energy 1.00 0.51 0.51 0.00
2017‑03‑30 NYSE MGM MGM Resorts International 4.00 25.71 30.82 19.88
2017‑03‑30 NASDAQ CHTR Charter Communications 2.00 325.35 291.14 -10.51
2017‑03‑30 NYSE YUMC Yum China Holdings 1.00 26.67 36.00 34.98
2017‑03‑30 NASDAQ WNEB Western New England Bancorp 1.00 10.20 11.05 8.33
2017‑03‑30 NASDAQ HAWK Blackhawk Network Holdings 3.00 38.20 45.15 18.19
2017‑03‑30 NASDAQ COKE Coca-Cola Bottling Co. Consolidated 2.00 202.00 136.42 -32.47
2017‑03‑30 NASDAQ BIOS BioScrip 3.00 1.78 2.92 64.04
2017‑03‑30 NASDAQ DAVE Famous Dave's of America 8.00 4.10 6.65 62.20
2017‑03‑30 NASDAQ LINC Lincoln Educational Services 3.00 2.80 1.72 -38.57
2017‑03‑30 AMEX DGSE DGSE Companies 2.00 1.54 0.77 -50.00
2017‑03‑30 NYSE NCT Newcastle Investment 2.00 4.18 4.18 0.00
2017‑03‑30 NYSE CRK Comstock Resources 3.00 8.71 11.36 30.42
2017‑03‑30 NYSE TMHC Taylor Morrison Home 3.00 21.71 21.72 0.05
2017‑03‑30 NYSE BTU Peabody Energy 5.00 2.07 44.09 2,029.95
2017‑03‑30 NYSE OI Owens-Illinois 1.00 20.24 16.83 -16.85
2017‑03‑30 NYSE HIFR InfraREIT 3.00 17.67 21.60 22.24
2017‑03‑30 NASDAQ SATS EchoStar 3.00 55.09 45.81 -16.85
2017‑03‑30 NASDAQ TIPT Tiptree Financial 2.00 6.50 6.85 5.38
2017‑03‑30 NYSE HRG Harbinger Group 4.00 19.03 13.40 -29.58
2017‑03‑30 NASDAQ DPRX Dipexium Pharmaceuticals 1.00 1.30 1.30 0.00
2017‑03‑30 NASDAQ LAWS Lawson Products 4.00 26.75 24.95 -6.73
2017‑03‑30 NASDAQ HIIQ Health Insurance Innovations 3.00 16.10 32.35 100.93
2017‑03‑30 OTC GNCMB General Communication 15.00 20.65 35.71 72.93
2017‑03‑30 NASDAQ REGN Regeneron Pharmaceuticals 1.00 382.55 367.74 -3.87
2017‑03‑30 NYSE CHE Chemed 1.00 186.79 328.01 75.60
2017‑03‑30 NYSE VSI Vitamin Shoppe 5.00 20.20 7.15 -64.60
2017‑03‑30 NASDAQ SCMP Sucampo Pharmaceuticals 7.00 10.80 18.00 66.67
2017‑03‑30 OTC GDRZF Gold Reserve 4.00 2.67 2.59 -2.85
2017‑03‑30 NASDAQ MDSY ModSys International 1.00 0.83 0.68 -18.07
2017‑03‑30 NASDAQ CAR Avis Budget Group 4.00 28.23 32.71 15.87
2017‑03‑30 NYSE TRN Trinity Industries 4.00 25.58 35.85 40.15
2017‑03‑30 NYSE CCO Clear Channel Outdoor Holdings 3.00 6.01 4.35 -27.62
2017‑03‑30 NYSE ESNT Essent Group 2.00 34.93 39.23 12.31
2017‑03‑30 OTC WAYN Wayne Savings Bancshares 4.00 18.19 17.72 -2.58
2017‑03‑30 NASDAQ ADSK Autodesk 0.00 83.64 134.50 60.81
2017‑03‑30 NYSE CBB Cincinnati Bell 8.00 17.90 13.55 -24.30
2017‑03‑30 OTC GPCM Grandparents.com 0.00 0.01 0.01 0.00
2017‑03‑30 NASDAQ RPXC RPX 2.00 12.06 10.48 -13.10
2017‑03‑30 NYSE SXE Southcross Energy Partners 6.00 3.37 1.61 -52.23
2017‑03‑30 NASDAQ SYUT Synutra International 0.00 5.95 6.05 1.68
2017‑03‑30 OTC GLYE GlyEco 2.00 0.11 0.09 -18.18
2017‑03‑30 NYSE FOR Forestar Group 1.00 13.60 14.15 4.04
2017‑03‑30 OTC ATLS Atlas Energy Group 0.00 0.19 0.18 -6.25
2017‑03‑30 NYSE Q Quintiles Transitional Holdings 6.00 78.70 103.48 31.49
2017‑03‑30 NYSE HLT Hilton Worldwide Holdings 4.00 58.77 82.14 39.77
2017‑03‑30 AMEX ENSV Enservco 1.00 0.34 1.12 229.41
2017‑03‑30 NASDAQ NIHD NII Holdings 1.00 1.15 3.87 236.52
2017‑03‑30 NASDAQ CFBK Central Federal 3.00 2.11 2.52 19.43
2017‑03‑30 NYSE WEX WEX 2.00 106.81 195.19 82.75
2017‑03‑30 NYSE MPLX MPLX 3.00 35.41 35.21 -0.56
2017‑03‑30 NYSE SEP Spectra Energy Partners 4.00 42.21 36.50 -13.53
2017‑03‑30 NYSE TEGP Tallgrass Energy GP 9.00 27.76 22.16 -20.17
2017‑03‑30 OTC GETG Green Earth Technologies 1.00 0.01 0.01 0.00
2017‑03‑30 OTC GEQU Global Equity International 3.00 0.01 0.01 -26.39
2017‑03‑30 NYSE PSXP Phillips 66 Partners 1.00 49.90 53.59 7.39
2017‑03‑30 NYSE VNTV Vantiv 3.00 63.42 77.60 22.36
2017‑03‑30 NYSE FCX Freeport-McMoRan 2.00 12.21 15.80 29.40
2017‑03‑30 NASDAQ SNI Scripps Networks Interactive 4.00 78.34 90.04 14.93
2017‑03‑30 NASDAQ IEP Icahn Enterprises 4.00 50.98 77.73 52.47
2017‑03‑30 NYSE ADS Alliance Data Systems 0.00 243.43 227.19 -6.67
2017‑03‑30 AMEX SPP Sanchez Production Partners 0.00 15.00 14.00 -6.67
2017‑03‑30 NYSE UAN CVR Partners 7.00 4.80 3.65 -23.96
2017‑03‑30 NASDAQ LPSN LivePerson 1.00 6.75 23.00 240.74
2017‑03‑30 NYSE CSLT Castlight Health 1.00 3.25 4.85 49.23
2017‑03‑30 NYSE BH Biglari Holdings 5.00 422.93 191.75 -54.66
2017‑03‑30 NYSE TROX Tronox 3.00 17.24 18.75 8.76
2017‑03‑30 NASDAQ AREX Approach Resources 4.00 2.27 2.47 8.81
2017‑03‑30 NASDAQ SPU SkyPeople Fruit Juice 4.00 6.19 2.60 -58.00
2017‑03‑30 NYSE JONE Jones Energy 12.00 2.30 0.38 -83.48
2017‑03‑30 NASDAQ MB MINDBODY 1.00 27.60 43.00 55.80
2017‑03‑30 NASDAQ GTLS Chart Industries 3.00 33.85 77.66 129.42
2017‑03‑30 NASDAQ MCEP Mid-Con Energy Partners 2.00 2.32 1.83 -21.12
2017‑03‑30 NASDAQ TGEN Tecogen 1.00 3.69 3.37 -8.67
2017‑03‑30 OTC CGWB China Gewang Biotechnology 0.00 5.98 5.73 -4.18
2017‑03‑30 NYSE PHH PHH 1.00 12.56 10.83 -13.77
2017‑03‑30 NASDAQ SP SP Plus 0.00 33.55 37.00 10.28
2017‑03‑30 NYSE HIVE Aerohive Networks 2.00 4.25 4.09 -3.76
2017‑03‑30 NASDAQ MDLZ Mondelez International 3.00 43.53 42.24 -2.96
2017‑03‑30 OTC ATRM ATRM Holdings 5.00 1.75 1.65 -5.71
2017‑03‑30 OTC BRFH Barfresh Food Group 2.00 0.69 0.69 0.00
2017‑03‑30 NASDAQ PFMT Performant Financial 3.00 1.95 2.16 10.77
2017‑03‑30 NYSE LVLT Level 3 Communications 1.00 55.77 53.63 -3.84
2017‑03‑30 NASDAQ CACC Credit Acceptance 3.00 194.70 371.89 91.01
2017‑03‑30 NYSE LADR Ladder Capital 9.00 14.41 15.89 10.27
2017‑03‑30 NASDAQ MCHX Marchex 4.00 2.66 2.97 11.65
2017‑03‑30 NASDAQ AXON Axovant Sciences 7.00 14.31 2.57 -82.04
2017‑03‑30 NYSE TDW Tidewater 4.00 0.91 31.59 3,371.43
2017‑03‑30 NYSE MET MetLife 4.00 51.69 44.17 -14.55
2017‑03‑30 NYSE FOE Ferro 2.00 13.93 21.74 56.07
2017‑03‑30 NYSE AHP Ashford Hospitality Prime 1.00 10.40 10.38 -0.19
2017‑03‑30 NASDAQ MSBF MSB Financial 2.00 15.85 21.20 33.75
2017‑03‑30 NYSE LYB LyondellBasell Industries 1.00 90.90 108.56 19.43
2017‑03‑30 NASDAQ WBMD WebMD Health 1.00 50.58 66.48 31.44
2017‑03‑30 NYSE DYN Dynegy 5.00 7.33 12.81 74.76
2017‑03‑30 NASDAQ REGI Renewable Energy Group 1.00 9.85 17.05 73.10
2017‑03‑30 NASDAQ FMI Foundation Medicine 1.00 33.50 136.90 308.66
2017‑03‑30 NASDAQ GHDX Genomic Health 1.00 31.56 58.31 84.76
2017‑03‑30 NASDAQ CYCC Cyclacel Pharmaceuticals 2.00 3.66 1.49 -59.29
2017‑03‑30 NYSE NNI Nelnet 2.00 42.91 61.16 42.53
2017‑03‑30 NYSE RICE Rice Energy 3.00 22.02 29.32 33.15
2017‑03‑30 NYSE CDI CDI 1.00 7.80 8.20 5.13
2017‑03‑30 NASDAQ ENTL Entellus Medical 12.00 14.63 24.00 64.05
2017‑03‑30 AMEX TRXC TransEnterix 2.00 1.20 5.03 319.17
2017‑03‑30 OTC BRTX BioRestorative Therapies 0.00 4.00 4.25 6.25
2017‑03‑30 NYSE ORA Ormat Technologies 3.00 57.33 52.07 -9.17
2017‑03‑30 OTC BLSP Blue Sphere 2.00 0.04 0.05 15.00
2017‑03‑30 NYSE RAI Reynolds American 1.00 62.72 65.40 4.27
2017‑03‑30 NASDAQ ACHC Acadia Healthcare 1.00 43.65 42.40 -2.86
2017‑03‑30 NASDAQ LENS Presbia 1.00 3.18 2.02 -36.48
2017‑03‑30 NYSE USAC USA Compression Partners 6.00 16.65 16.99 2.04
2017‑03‑30 NYSE VMW VMWare 10.00 92.14 152.00 64.97
2017‑03‑30 NYSE SEAS SeaWorld Entertainment 2.00 18.29 22.49 22.96
2017‑03‑30 OTC CLCN Creative Learning 3.00 0.18 0.15 -16.67
2017‑03‑30 AMEX CQH Cheniere Energy Partners LP Holdings 6.00 24.03 30.32 26.18
2017‑03‑30 NASDAQ RDUS Radius Health 1.00 38.96 28.46 -26.95
2017‑03‑30 NYSE LAD Lithia Motors 1.00 87.62 96.21 9.80
2017‑03‑30 NASDAQ CSBR Champions Oncology 1.00 3.16 8.89 181.33
2017‑03‑30 NYSE ANDX Tesoro Logistics 8.00 52.01 43.76 -15.86
2017‑03‑30 OTC BBTH bBooth 1.00 0.11 0.11 0.00
2017‑03‑30 NASDAQ XXIA Ixia 0.00 19.58 19.65 0.36
2017‑03‑30 NYSE ENVA Enova International 1.00 13.75 38.30 178.55
2017‑03‑30 AMEX SDPI Superior Drilling Products 1.00 0.91 1.68 84.62
2017‑03‑30 NASDAQ BWLD Buffalo Wild Wings 5.00 146.60 156.95 7.06
2017‑03‑30 NASDAQ WSTL Westell Technologies 5.00 0.59 2.78 371.19
2017‑03‑30 NYSE REG Regency Centers 6.00 67.11 61.48 -8.39
2017‑03‑30 NASDAQ ROKA Roka Bioscience 7.00 3.77 0.65 -82.76
2017‑03‑30 NASDAQ OPGN OpGen 1.00 1.07 2.01 87.85
2017‑03‑30 NASDAQ BDGE Bridge Bancorp 3.00 34.30 36.80 7.29
2017‑03‑30 NASDAQ FEIM Frequency Electronics 11.00 10.51 7.56 -28.07
2017‑03‑30 NASDAQ DRNA Dicerna Pharmaceuticals 7.00 2.67 12.70 375.66
2017‑03‑30 NYSE HY Hyster-Yale Materials Handling 1.00 56.35 67.10 19.08
2017‑03‑30 OTC WLKR Walker Innovation 2.00 0.42 0.40 -4.76
2017‑03‑30 NASDAQ NVFY Nova Lifestyle 0.00 1.69 1.81 7.10
2017‑03‑30 NASDAQ RLJE RLJ Entertainment 13.00 2.31 4.94 113.85
2017‑03‑30 AMEX BPMX BioPharmX 1.00 0.52 0.23 -55.30
2017‑03‑30 NASDAQ EQBK Equity Bancshares 1.00 30.60 43.66 42.68
2017‑03‑30 NASDAQ MAR Marriott International 2.00 93.50 133.20 42.46
2017‑03‑30 NYSE CHK Chesapeake Energy 0.00 5.85 4.67 -20.17
2017‑03‑30 NYSE ENBL Enable Midstream Partners 3.00 16.01 18.83 17.61
2017‑03‑30 NYSE CNX CONSOL Energy 2.00 15.62 17.09 9.41
2017‑03‑30 OTC CLDB Cortland Bancorp 1.00 17.90 18.65 4.19
2017‑03‑30 NASDAQ IDSY I.D. Systems 1.00 6.30 5.80 -7.94
2017‑03‑30 OTC CTGO Contango Ore 6.00 18.24 17.00 -6.80
2017‑03‑30 NASDAQ NCMI National CineMedia 12.00 12.38 8.47 -31.58
2017‑03‑30 NYSE NRG NRG Energy 1.00 18.18 32.30 77.67
2017‑03‑30 NASDAQ GLBL TerraForm Global 8.00 4.85 5.08 4.64
2017‑03‑30 NASDAQ TERP TerraForm Power 9.00 12.21 10.85 -11.14
2017‑03‑30 NASDAQ GRPN Groupon 2.00 3.96 4.75 19.95
2017‑03‑30 NYSE HLF Herbalife 5.00 57.23 52.51 -8.25
2017‑03‑30 NASDAQ BCOV Brightcove 2.00 8.35 9.50 13.77
2017‑03‑30 NASDAQ FLDM Fluidigm 5.00 5.60 6.28 12.14
2017‑03‑30 NASDAQ IMMR Immersion 12.00 8.48 15.57 83.61
2017‑03‑30 OTC APGI American Power Group 1.00 0.11 0.12 9.09
2017‑03‑30 NASDAQ SGEN Seattle Genetics 2.00 63.57 70.52 10.93
2017‑03‑30 NASDAQ HWAY Healthways 1.00 23.70 23.70 0.00
2017‑03‑30 NYSE DECK Deckers Outdoor 7.00 56.51 118.87 110.35
2017‑03‑30 OTC ASCMB Ascent Capital Group 5.00 16.00 16.00 0.00
2017‑03‑30 NASDAQ FRGI Fiesta Restaurant Group 4.00 23.80 30.55 28.36
2017‑03‑30 OTC ARCK ARC Group 3.00 1.00 1.00 0.00
2017‑03‑30 NASDAQ TNAV Telenav 1.00 8.35 5.55 -33.53
2017‑03‑30 AMEX AINC Ashford 5.00 58.03 69.25 19.33
2017‑03‑30 NYSE VRX Valeant Pharmaceuticals International 1.00 11.08 23.40 111.19
2017‑03‑30 NYSE QTM Quantum 3.00 0.84 1.91 127.38
2017‑03‑30 NASDAQ DISH DISH Network 4.00 61.99 31.20 -49.67
2017‑03‑30 NASDAQ AMD Advanced Micro Devices 1.00 13.70 16.71 21.97
2017‑03‑30 OTC AHNR Athena Silver 2.00 0.10 0.10 0.00
2017‑03‑30 NYSE AN AutoNation 2.00 42.28 49.36 16.75
2017‑03‑30 NYSE ARCX Arc Logistics Partners 1.00 14.29 16.51 15.54
2017‑03‑30 NASDAQ PRGS Progress Software 3.00 27.80 39.40 41.73
2017‑03‑30 AMEX IBIO iBio 3.00 0.42 0.84 100.00
2017‑03‑30 NASDAQ CECE CECO Environmental 4.00 10.41 6.93 -33.43
2017‑03‑30 NASDAQ ENPH Enphase Energy 1.00 1.25 7.02 461.60
2017‑03‑30 NASDAQ MLNK ModusLink Global Solutions 1.00 1.81 2.36 30.39
2017‑03‑30 NASDAQ DEST Destination Maternity 15.00 4.30 6.03 40.23
2017‑03‑30 NASDAQ SBBX Sussex Bancorp 2.00 23.85 29.30 22.85
2017‑03‑30 NASDAQ TRHC Tabula Rasa HealthCare 1.00 13.56 67.47 397.57
2017‑03‑30 NASDAQ SITO SITO Mobile 8.00 2.43 2.29 -5.76
2017‑03‑30 NYSE SITE SiteOne Landscape Supply 1.00 45.32 92.71 104.57
2017‑03‑30 NASDAQ REPH Recro Pharma 4.00 7.90 5.72 -27.59
2017‑03‑30 NASDAQ TST TheStreet 3.00 0.78 2.35 201.28
2017‑03‑30 OTC MSLP MusclePharm 7.00 2.10 2.20 4.76
2017‑03‑30 NYSE QHC Quorum Health 0.00 6.90 4.44 -35.65
2017‑03‑30 NASDAQ FBNC First Bancorp 2.00 28.95 41.09 41.93
2017‑03‑30 OTC VYCO Vycor Medical 7.00 0.20 0.22 8.50
2017‑03‑30 NASDAQ JAKK JAKKS Pacific 2.00 5.45 2.40 -55.96
2017‑03‑30 AMEX AWX Avalon Holdings 3.00 2.80 2.20 -21.43
2017‑03‑30 OTC ADAT AuthentiDate Holding 2.00 2.45 1.94 -20.82
2017‑03‑30 NYSE TRTN Triton International 2.00 25.87 31.82 23.00
2017‑03‑30 NYSE BCRH Blue Capital Reinsurance Holdings 1.00 19.25 11.15 -42.08
2017‑03‑30 NYSE UNVR Univar 2.00 29.90 27.51 -7.99
2017‑03‑30 NASDAQ RTK Rentech 5.00 0.50 0.20 -60.00
2017‑03‑30 AMEX MGT MGT Capital Investments 1.00 2.36 2.36 0.00
2017‑03‑30 NYSE NBLX Noble Midstream Partners 2.00 49.35 51.94 5.25
2017‑03‑30 NASDAQ LONE Lonestar Resources US 1.00 5.28 10.92 106.82
2017‑03‑30 NASDAQ NVLS Nivalis Therapeutics 6.00 2.88 2.40 -16.67
2017‑03‑30 OTC UCLE US Nuclear 2.00 0.25 0.20 -20.00
2017‑03‑30 NASDAQ VRA Vera Bradley 4.00 8.82 14.09 59.75
2017‑03‑30 NYSE VPG Vishay Precision Group 2.00 15.75 38.50 144.44
2017‑03‑30 AMEX CVR Chicago Rivet & Machine Co. 0.00 40.16 31.23 -22.25
2017‑03‑30 NASDAQ ZAIS ZAIS Group Holdings 9.00 2.92 4.09 40.07
2017‑03‑30 OTC TXSO Texas South Energy 2.00 0.02 0.02 0.00
2017‑03‑30 NYSE HLI Houlihan Lokey 11.00 33.73 51.85 53.72
2017‑03‑30 OTC PFHO Pacific Health Care Organization 3.00 12.40 14.70 18.55
2017‑03‑30 NYSE NC NACCO Industries 1.00 73.65 32.75 -55.53
2017‑03‑30 NASDAQ TKAI Tokai Pharmaceuticals 4.00 0.82 0.61 -25.25
2017‑03‑30 NYSE AFI Armstrong Flooring 4.00 18.09 14.25 -21.23
2017‑03‑30 NASDAQ OSTK Overstock.com 0.00 17.05 40.05 134.90
2017‑03‑30 AMEX HH Hooper Holmes 2.00 0.82 0.94 14.63
2017‑03‑30 OTC ILIU Interleukin Genetics 1.00 0.12 0.09 -25.00
2017‑03‑30 NASDAQ PRSC Providence Service 4.00 43.23 72.03 66.62
2017‑03‑30 NASDAQ ERI Eldorado Resorts 3.00 18.75 44.40 136.80
2017‑03‑30 NASDAQ OMEX Odyssey Marine Exploration 1.00 3.40 7.64 124.77
2017‑03‑30 AMEX THM International Tower Hill Mines 1.00 0.49 0.49 0.00
2017‑03‑30 NASDAQ BBGI Beasley Broadcast Group 5.00 11.50 10.80 -6.09
2017‑03‑30 NASDAQ ASUR Asure Software 1.00 10.78 16.03 48.70
2017‑03‑30 AMEX RVP Retractable Technologies 1.00 1.11 0.84 -24.32
2017‑03‑30 OTC LTRE Learning Tree International 4.00 2.40 2.00 -16.67
2017‑03‑30 OTC SNYR Synergy CHC 2.00 0.58 0.34 -41.38
2017‑03‑30 NASDAQ WMAR West Marine 1.00 9.33 12.96 38.96
2017‑03‑30 OTC CCUR Concurrent Computer 14.00 4.86 4.85 -0.21
2017‑03‑30 NYSE CNXC CNX Coal Resources 2.00 14.85 13.55 -8.75
2017‑03‑30 NASDAQ ITEK Inotek Pharmaceuticals 5.00 1.90 3.04 60.00
2017‑03‑30 NYSE APAM Artisan Partners Asset Management 3.00 26.95 31.65 17.44
2017‑03‑30 NASDAQ HNH Handy & Harman 2.00 26.80 30.30 13.06
2017‑03‑30 NASDAQ SKIS Peak Resorts 2.00 5.65 5.45 -3.54
2017‑03‑30 NYSE SUP Superior Industries International 2.00 25.10 17.40 -30.68
2017‑03‑30 OTC SDOI Special Diversified Opportunities 2.00 0.75 0.84 12.00
2017‑03‑30 AMEX CTO Consolidated-Tomoka Land Co. 1.00 52.00 59.89 15.17
2017‑03‑30 OTC NUIN Nutrastar International 0.00 0.02 0.02 0.00
2017‑03‑30 NYSE GFF Griffon 5.00 23.90 18.75 -21.55
2017‑03‑30 OTC SAEXW SAExploration Holdings 9.00 0.02 0.02 0.00
2017‑03‑30 OTC RSSS Research Solutions 1.00 1.09 1.00 -8.26
2017‑03‑30 NYSE TPL Texas Pacific Land Trust 1.00 282.29 765.50 171.18
2017‑03‑30 NASDAQ TSRI TSR 6.00 5.60 7.15 27.68
2017‑03‑30 NYSE REV Revlon 6.00 28.30 16.55 -41.52
2017‑03‑30 NYSE ADPT Adeptus Health 0.00 1.70 2.01 18.24