NameList of Companies with Activist Investors
CreatorWilton
Latest Trade2018-05-18
Performance13.88
Current Holdings2331

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
2018‑05‑18 NASDAQ DSKE Daseke 0.00 9.44 9.44 0.00
2018‑05‑18 OTC UBLI UBL Interactive 0.00 0.01 0.01 0.00
2018‑05‑18 NASDAQ RELY Real Industry 0.00 0.43 0.43 0.00
2018‑05‑18 NYSE EFC Ellington Financial 0.00 16.09 16.09 0.00
2018‑05‑18 NASDAQ BSQR BSQUARE 0.00 3.35 3.35 0.00
2018‑05‑18 NASDAQ BLNK Blink Charging Co. 0.00 6.79 6.79 0.00
2018‑05‑18 NASDAQ CLNE Clean Energy Fuels 0.00 2.42 2.42 0.00
2018‑05‑17 NASDAQ VBFC Village Bank & Trust Financial 1.00 33.00 33.10 0.30
2018‑05‑17 NYSE VHI Valhi 1.00 7.27 7.26 -0.14
2018‑05‑16 NYSE AGS PlayAGS 1.00 22.64 22.90 1.15
2018‑05‑16 NASDAQ ESND Essendant 1.00 11.03 13.72 24.39
2018‑05‑15 NASDAQ JRSH Jerash Holdings 1.00 9.00 8.96 -0.44
2018‑05‑14 NYSE UFI Unifi 1.00 31.99 31.56 -1.34
2018‑05‑14 NYSE AMRX Amneal Pharmaceuticals, Inc. Class A 2.00 15.15 17.17 13.33
2018‑05‑11 NASDAQ LAZY Lazydays Holdings 2.00 8.90 8.31 -6.63
2018‑05‑11 OTC VRME VerifyMe 2.00 0.08 0.08 0.00
2018‑05‑10 NASDAQ MDB MongoDB 1.00 40.75 43.38 6.45
2018‑05‑09 NASDAQ SIEN Sientra 1.00 16.71 16.98 1.62
2018‑05‑09 NYSE CVNA Carvana Co. 1.00 24.76 26.76 8.08
2018‑05‑09 NASDAQ FUV Arcimoto 1.00 2.85 2.95 3.51
2018‑05‑07 NYSE GRA Grace & Co. 1.00 69.99 73.35 4.80
2018‑05‑07 OTC IGEN iGen Networks 2.00 0.13 0.13 0.00
2018‑05‑07 NYSE CBI Chicago Bridge & Iron Co., N.V. 1.00 16.35 16.39 0.24
2018‑05‑07 NASDAQ MYOS MYOS RENS Technology 1.00 1.35 1.50 11.11
2018‑05‑01 AMEX TEUM Pareteum 1.00 2.88 2.42 -15.97
2018‑05‑01 NASDAQ ILG ILG 1.00 34.62 33.74 -2.54
2018‑05‑01 OTC RYES Rise Resources 1.00 0.16 0.16 0.00
2018‑05‑01 NASDAQ RMNI Rimini Street, Inc. 1.00 7.93 5.30 -33.17
2018‑05‑01 OTC WASM Westmountain 1.00 0.35 0.35 0.00
2018‑04‑27 NASDAQ ANY Sphere 3D 12.00 0.49 0.38 -23.47
2018‑04‑27 NYSE PQ Petroquest Energy 1.00 0.56 0.58 3.94
2018‑04‑27 NASDAQ ATNX Athenex 2.00 16.29 17.00 4.36
2018‑04‑27 NASDAQ CLBK Columbia Financial 1.00 15.68 17.24 9.95
2018‑04‑26 NASDAQ AKCA Akcea Therapeutics 1.00 25.67 23.09 -10.05
2018‑04‑26 NASDAQ AUTO AutoWeb 1.00 3.66 3.74 2.19
2018‑04‑23 NASDAQ LPNT LifePoint Health 1.00 48.75 55.25 13.33
2018‑04‑23 OTC SUME Summer Energy Holdings 1.00 1.35 1.35 0.00
2018‑04‑23 NASDAQ OLBK Old Line Bancshares 2.00 34.49 34.55 0.17
2018‑04‑20 NASDAQ QRHC Quest Resource Holding 1.00 1.95 2.04 4.62
2018‑04‑19 NYSE PF Pinnacle Foods 1.00 55.20 63.21 14.51
2018‑04‑17 OTC WEIN West End Indiana Bancshares 1.00 30.50 30.50 0.00
2018‑04‑17 NASDAQ APOG Apogee Enterprises 1.00 41.66 42.40 1.78
2018‑04‑17 NASDAQ XELA Exela Technologies 1.00 5.03 4.58 -8.95
2018‑04‑17 NASDAQ NVUS Novus Therapeutics 1.00 5.00 6.12 22.40
2018‑04‑17 OTC NTFU Nutrafuels 2.00 0.64 0.64 0.00
2018‑04‑12 NASDAQ INFI Infinity Pharmaceuticals 1.00 2.24 1.99 -11.16
2018‑04‑12 NASDAQ NFEC NF Energy Saving 2.00 1.28 2.18 70.31
2018‑04‑12 NASDAQ MCRB Seres Therapeutics 1.00 7.90 7.77 -1.65
2018‑04‑12 NYSE NEU NewMarket 1.00 412.53 378.80 -8.18
2018‑04‑10 NASDAQ DNBF DNB Financial 1.00 34.20 35.30 3.22
2018‑04‑10 OTC TNLX Trans-Lux 2.00 1.45 1.45 0.00
2018‑04‑10 NASDAQ BDSI BioDelivery Sciences International 2.00 2.10 2.30 9.52
2018‑04‑10 NYSE CTS CTS 1.00 28.80 32.35 12.33
2018‑04‑10 AMEX BWL.A Bowl America 1.00 15.21 15.61 2.66
2018‑04‑09 NYSE CVEO Civeo 1.00 3.79 3.70 -2.37
2018‑04‑09 OTC ATEA Astea International 1.00 2.41 2.41 0.00
2018‑04‑06 NASDAQ IEA Infrastructure & Energy Alternatives 1.00 8.96 9.24 3.12
2018‑04‑06 NASDAQ SLM SLM 2.00 11.37 11.49 1.06
2018‑04‑06 NYSE EGL Engility Holdings 3.00 23.77 29.92 25.87
2018‑04‑05 AMEX UAVS AgEagle Aerial Systems 1.00 5.19 2.45 -52.79
2018‑04‑05 NASDAQ PETX Aratana Therapeutics 1.00 5.09 5.34 4.91
2018‑04‑04 OTC DIMN Diamante Minerals 1.00 0.10 0.10 0.00
2018‑04‑04 NASDAQ TAX Liberty Tax 1.00 10.35 10.50 1.45
2018‑04‑04 NASDAQ NAVI Navient 2.00 12.84 14.07 9.58
2018‑04‑03 NYSE HESM Hess Midstream Partners 1.00 19.52 20.15 3.23
2018‑04‑03 NASDAQ GEOS Geospace Technologies 2.00 9.80 12.75 30.10
2018‑04‑03 NYSE OMP Oasis Midstream Partners 1.00 17.58 19.41 10.41
2018‑04‑03 NYSE BPMP BP Midstream Partners 1.00 17.77 21.40 20.43
2018‑03‑29 NASDAQ PRPL Purple Innovation 1.00 8.22 6.53 -20.56
2018‑03‑29 OTC SWKH SWK Holdings 1.00 10.67 10.67 0.00
2018‑03‑29 NASDAQ CVLT CommVault Systems 2.00 63.40 68.10 7.41
2018‑03‑29 NYSE LHO LaSalle Hotel Properties 3.00 29.05 31.90 9.81
2018‑03‑29 NASDAQ BSET Bassett Furniture Industries 1.00 30.00 28.15 -6.17
2018‑03‑29 NASDAQ CETX Cemtrex 1.00 2.86 2.26 -20.98
2018‑03‑29 OTC HPTO hopTo 1.00 0.04 0.04 0.00
2018‑03‑29 NYSE MULE Mulesoft 1.00 43.98 44.57 1.34
2018‑03‑29 NASDAQ FRPH FRP Holdings 1.00 55.30 57.40 3.80
2018‑03‑29 NASDAQ SPOK Spok Holdings 2.00 14.60 15.15 3.77
2018‑03‑27 NASDAQ GNMK GenMark Diagnostics 1.00 5.34 6.95 30.15
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 2.77 16.11
2018‑03‑26 NYSE CISN Cision 1.00 11.81 13.76 16.51
2018‑03‑26 NYSE USG USG 11.00 40.03 41.45 3.55
2018‑03‑26 OTC VTEQ VeriTeQ 1.00 0.15 0.15 0.00
2018‑03‑26 NASDAQ CDZI Cadiz 2.00 13.75 12.55 -8.73
2018‑03‑26 NYSE TVPT Travelport Worldwide 1.00 16.80 17.33 3.15
2018‑03‑23 OTC GNIN Green Innovations 1.00 0.00 0.00 0.00
2018‑03‑23 OTC GRSO Grow Solutions Holdings 1.00 0.10 0.10 0.00
2018‑03‑23 NASDAQ ALDR Alder BioPharmaceuticals 2.00 11.25 15.20 35.11
2018‑03‑23 AMEX KLDX Klondex Mines 1.00 2.35 2.47 5.11
2018‑03‑23 NASDAQ ATHX Athersys 1.00 1.88 2.45 30.32
2018‑03‑22 NASDAQ GIFI Gulf Island Fabrication 4.00 8.10 10.20 25.93
2018‑03‑22 NASDAQ AMR Alta Mesa Resources 1.00 8.59 8.59 0.00
2018‑03‑21 NASDAQ ISRL Isramco 1.00 102.10 104.55 2.40
2018‑03‑21 NASDAQ CHUBK Commercehub 1.00 22.49 22.74 1.11
2018‑03‑21 NASDAQ SRUNU Silver Run Acquisition Corporation II 1.00 9.60 9.60 0.00
2018‑03‑20 NASDAQ VERI Veritone 2.00 15.60 22.14 41.92
2018‑03‑20 NYSE GEF.B Greif 1.00 61.00 64.05 5.00
2018‑03‑19 NYSE GHC Graham Holdings 1.00 594.50 594.00 -0.08
2018‑03‑16 NASDAQ TMUS T-Mobile US 2.00 64.76 56.93 -12.09
2018‑03‑16 NYSE NWL Newell Brands 3.00 28.66 26.32 -8.16
2018‑03‑16 AMEX ROX Castle Brands 1.00 1.32 1.25 -5.30
2018‑03‑16 NASDAQ CMCT CIM Commerical Trust 2.00 15.55 15.05 -3.22
2018‑03‑16 NYSE BHGE Baker Hughes, a GE 2.00 30.92 35.87 16.01
2018‑03‑15 NASDAQ AHGP Alliance Holdings GP, L.P 1.00 25.32 26.21 3.52
2018‑03‑15 NASDAQ YHOO Yahoo! 1.00 123.47 123.47 0.00
2018‑03‑15 NASDAQ EAGL Double Eagle Acquisition 2.00 9.85 9.90 0.51
2018‑03‑14 OTC NOBH Nobility Homes 2.00 16.05 16.05 0.00
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 11.73 44.81
2018‑03‑14 NYSE L Loews 1.00 50.96 51.31 0.69
2018‑03‑13 OTC ICGL Image Chain Group 3.00 5.00 5.00 0.00
2018‑03‑13 NASDAQ SBBP Strongbridge Biopharma 1.00 7.60 7.70 1.32
2018‑03‑09 NASDAQ STB Student Transportation 1.00 7.49 7.50 0.13
2018‑03‑09 NYSE WTW Weight Watchers International 2.00 63.58 78.95 24.17
2018‑03‑09 NYSE ECL Ecolab 1.00 134.91 147.83 9.58
2018‑03‑09 NASDAQ TSRO TESARO 1.00 68.12 47.71 -29.96
2018‑03‑09 NASDAQ PGLC Pershing Gold 1.00 2.01 1.97 -1.99
2018‑03‑09 NASDAQ HBMD Howard Bancorp 2.00 20.00 18.20 -9.00
2018‑03‑09 NASDAQ MSBI Midland States Bancorp 2.00 32.72 32.06 -2.02
2018‑03‑09 OTC TLSRP Telos 2.00 9.00 9.00 0.00
2018‑03‑09 OTC FCHS First Choice Healthcare Solutions 2.00 1.61 1.61 0.00
2018‑03‑09 OTC MSHS Minn Shares 1.00 0.02 0.02 0.00
2018‑03‑08 NASDAQ INSY Insys Therapeutics 1.00 7.67 6.95 -9.39
2018‑03‑07 NYSE TRMR Tremor Video 2.00 3.68 3.68 0.00
2018‑03‑06 OTC MPSP MedPro Safety Products 1.00 0.01 0.01 0.00
2018‑03‑06 NASDAQ GFED Guaranty Federal Bancshares 2.00 22.85 23.60 3.28
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 8.38 24.89
2018‑03‑06 NASDAQ RCM R1 RCM 4.00 6.36 8.62 35.64
2018‑03‑02 NASDAQ FMCI Forum Merger 2.00 8.30 8.30 0.00
2018‑03‑02 NASDAQ UPL Ultra Petroleum 2.00 3.73 2.12 -43.03
2018‑03‑02 NASDAQ TNTR Tintri 4.00 5.02 1.13 -77.49
2018‑03‑02 NASDAQ ABIO ARCA biopharma 1.00 0.68 0.57 -16.18
2018‑03‑02 NASDAQ MOXC Moxian 4.00 3.29 2.46 -25.23
2018‑03‑02 NYSE ALV Autoliv 3.00 146.23 149.18 2.02
2018‑03‑02 OTC PROP Propell Technologies Group 3.00 0.03 0.03 0.00
2018‑03‑02 NASDAQ AIMT Aimmune Therapeutics 2.00 35.97 31.30 -12.98
2018‑03‑02 NYSE RFT RAIT Financial Trust 1.00 18.60 16.91 -9.09
2018‑03‑02 OTC PSSR PASSUR Aerospace 1.00 4.25 4.25 0.00
2018‑02‑28 NASDAQ OPNT Opiant Pharmaceuticals 3.00 21.43 16.16 -24.59
2018‑02‑26 NASDAQ CDTX Cidara Therapeutics 1.00 6.75 4.70 -30.37
2018‑02‑26 OTC CCON CoConnect 1.00 5.25 5.25 0.00
2018‑02‑26 NASDAQ COLL Collegium Pharmaceutical 1.00 24.58 25.72 4.64
2018‑02‑23 OTC VCAN Vican Resources 3.00 1.00 1.00 0.00
2018‑02‑23 NASDAQ CTRV Contravir Pharmaceuticals 1.00 0.27 0.27 -1.85
2018‑02‑23 NASDAQ EQFN Equitable Financial 1.00 10.68 10.65 -0.23
2018‑02‑22 NASDAQ BHACU Barington 2.00 10.40 10.40 0.00
2018‑02‑22 NYSE MTW Manitowoc Co. 1.00 31.71 27.09 -14.57
2018‑02‑22 NASDAQ MTGE American Capital Mortgage Investment 1.00 17.45 19.85 13.75
2018‑02‑20 NYSE ATU Actuant 2.00 24.05 24.55 2.08
2018‑02‑20 NASDAQ AXDX Accelerate Diagnostics 2.00 24.55 21.60 -12.02
2018‑02‑20 OTC JSDA Jones Soda Co. 1.00 0.46 0.46 0.00
2018‑02‑16 NYSE SPLP Steel Partners Holdings 1.00 19.95 17.35 -13.03
2018‑02‑16 NASDAQ ACER Acer Therapeutics 1.00 17.37 18.97 9.21
2018‑02‑16 NASDAQ HMNF HMN Financial 1.00 18.75 18.80 0.27
2018‑02‑16 NYSE HBB Hamilton Beach Brands Holding 2.00 25.15 28.24 12.29
2018‑02‑16 OTC TWER Towerstream 1.00 0.14 0.14 0.00
2018‑02‑16 NASDAQ PAVM PAVmed 3.00 1.62 1.35 -16.67
2018‑02‑16 NYSE LRN K12 3.00 15.30 15.99 4.51
2018‑02‑16 NASDAQ TUSK Mammoth Energy Services 1.00 20.66 35.27 70.72
2018‑02‑15 NYSE RH Restoration Hardware Holdings 1.00 91.99 101.76 10.62
2018‑02‑15 OTC INTZ Intrusion 3.00 0.31 0.31 0.00
2018‑02‑15 NYSE GCAP Gain Capital Holdings 1.00 7.11 8.09 13.78
2018‑02‑15 OTC AXST Axesstel 1.00 0.01 0.01 0.00
2018‑02‑15 NASDAQ JACK Jack in the Box 1.00 85.61 80.72 -5.71
2018‑02‑15 NASDAQ HPJ Highpower International 2.00 3.80 3.00 -21.05
2018‑02‑15 NASDAQ KALA Kala Pharmaceuticals 1.00 15.04 16.59 10.31
2018‑02‑15 NYSE EL Estee Lauder Companies 3.00 139.63 145.49 4.20
2018‑02‑14 NASDAQ GTHX G1 Therapeutics 1.00 20.07 50.91 153.66
2018‑02‑14 OTC NWPP New Peoples Bankshares 1.00 1.65 1.65 0.00
2018‑02‑14 NYSE WAC Walter Investment Management 5.00 0.60 0.60 0.00
2018‑02‑14 NYSE TEVA Teva Pharmaceutical Industries 4.00 19.33 21.23 9.83
2018‑02‑14 NASDAQ SRCE 1st Source 1.00 50.33 53.32 5.94
2018‑02‑14 NASDAQ EBMT Eagle Bancorp Montana 1.00 19.65 19.75 0.51
2018‑02‑14 OTC TPCS Techprecision 1.00 0.75 0.75 0.00
2018‑02‑14 AMEX CRVP Crystal Rock Holdings 3.00 0.96 0.96 0.52
2018‑02‑12 NASDAQ GPAC Global Partner Acquisition 3.00 9.90 9.90 0.00
2018‑02‑12 NASDAQ MBVX MabVax Therapeutics Holdings 5.00 0.85 1.77 108.24
2018‑02‑12 OTC TCKF Tomichi Creek Outfitters 1.00 0.38 0.38 0.00
2018‑02‑12 NASDAQ JAGX Jaguar Animal Health 2.00 0.14 0.15 7.14
2018‑02‑09 NYSE SNDR Schneider National 4.00 26.66 29.40 10.28
2018‑02‑09 NASDAQ QDEL QUIDEL 1.00 42.94 63.97 48.98
2018‑02‑08 NASDAQ WYNN Wynn Resorts 10.00 169.28 189.03 11.67
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 32.43 -4.95
2018‑02‑08 NYSE NYLD NRG Yield 1.00 16.80 17.50 4.17
2018‑02‑07 NASDAQ PNBK Patriot National Bancorp 1.00 19.20 19.58 2.01
2018‑02‑07 NASDAQ RYTM Rhythm Pharmaceuticals 1.00 28.42 30.71 8.06
2018‑02‑06 NASDAQ SNBC Sun Bancorp 1.00 24.50 24.50 0.00
2018‑02‑02 NYSE PAR Par Technology 2.00 9.19 13.54 47.33
2018‑02‑02 NASDAQ NRCIA National Research 4.00 37.40 33.55 -10.29
2018‑02‑02 NYSE HZN Horizon Global 1.00 8.65 5.95 -31.21
2018‑02‑02 NASDAQ OESX Orion Energy Systems 1.00 0.79 0.82 3.80
2018‑01‑31 NASDAQ APRI Apricus Biosciences 2.00 2.29 0.30 -86.90
2018‑01‑31 NASDAQ CATM Cardtronics 3.00 24.46 28.73 17.46
2018‑01‑31 NASDAQ SMED Sharps Compliance 1.00 4.45 3.80 -14.61
2018‑01‑29 NYSE ATEN A10 Networks 2.00 6.98 6.19 -11.32
2018‑01‑29 NYSE LPG Dorian LPG 2.00 7.69 7.07 -8.06
2018‑01‑29 NASDAQ RCON Recon Technology 3.00 1.60 1.37 -14.37
2018‑01‑29 NYSE AR Antero Resources 2.00 19.46 19.11 -1.80
2018‑01‑29 NYSE SFE Safeguard Scientifics 4.00 12.35 13.25 7.29
2018‑01‑26 NASDAQ ALPN Alpine Immune Sciences 1.00 11.18 9.95 -11.00
2018‑01‑26 NYSE BOOT Boot Barn Holdings 1.00 17.34 23.40 34.95
2018‑01‑26 OTC TEAR TearLab 1.00 0.69 0.69 0.00
2018‑01‑26 NASDAQ GNCA Genocea Biosciences 2.00 0.94 0.98 4.15
2018‑01‑26 NASDAQ NBRV Nabriva Therapeutics 1.00 6.68 5.43 -18.71
2018‑01‑26 NASDAQ ADAP Adaptimmune Therapeutics 2.00 9.08 12.15 33.81
2018‑01‑26 OTC VMCI Vemics 1.00 0.00 0.00 0.00
2018‑01‑26 AMEX RHE Regional Health Properties 1.00 0.24 0.23 -4.17
2018‑01‑25 NASDAQ GDEN Golden Entertainment 3.00 30.75 30.90 0.49
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 OTC MFCO Microwave Filter Co. 2.00 0.63 0.63 0.00
2018‑01‑22 NASDAQ NAUH National American University Holdings 1.00 1.25 1.11 -11.20
2018‑01‑19 NASDAQ CHKE Cherokee 2.00 1.68 0.81 -51.64
2018‑01‑19 NYSE HCI HCI Group 1.00 35.00 21.19 -39.46
2018‑01‑18 NASDAQ DJCO Daily Journal 1.00 236.61 228.20 -3.55
2018‑01‑18 NYSE BNED Barnes & Noble Education 2.00 7.45 6.10 -18.12
2018‑01‑18 NASDAQ NEOT Neothetics 1.00 1.92 1.92 0.00
2018‑01‑18 NASDAQ MPB Mid Penn Bancorp 1.00 34.95 35.30 1.00
2018‑01‑18 NYSE MOS Mosaic 1.00 26.22 27.91 6.45
2018‑01‑16 NASDAQ RGSE Real Goods Solar 1.00 1.24 1.18 -4.84
2018‑01‑16 NASDAQ SHOO Steven Madden 1.00 47.65 50.85 6.72
2018‑01‑16 NYSE GCO Genesco 4.00 34.15 44.35 29.87
2018‑01‑16 AMEX SKY Skyline 1.00 20.69 29.62 43.16
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 59.14 9.17
2018‑01‑11 NYSE NYT New York Times Co. 1.00 19.45 24.00 23.39
2018‑01‑10 NASDAQ UBSH Union Bankshares 4.00 37.01 40.52 9.48
2018‑01‑09 AMEX SSY SunLink Health Systems 3.00 1.58 1.38 -12.66
2018‑01‑08 NASDAQ WMIH WMIH 2.00 0.89 1.39 56.53
2018‑01‑05 NASDAQ ATEC Alphatec Holdings 2.00 3.41 3.73 9.38
2018‑01‑05 NASDAQ GALE Galena Biopharma 3.00 0.26 0.26 0.00
2018‑01‑05 NYSE CCC Calgon Carbon 2.00 21.35 21.50 0.70
2018‑01‑04 NASDAQ NYNY Empire Resorts 1.00 28.10 22.50 -19.93
2018‑01‑04 NASDAQ INSE Inspired Entertainment 4.00 9.55 5.90 -38.22
2018‑01‑03 NASDAQ LIVX Loton 1.00 20.00 4.94 -75.30
2018‑01‑03 NASDAQ WSCI WSI Industries 5.00 6.04 4.65 -23.01
2018‑01‑03 NASDAQ SPNE SeaSpine Holdings 1.00 10.13 11.87 17.18
2017‑12‑29 NASDAQ ATXI Avenue Therapeutics 1.00 3.62 4.25 17.40
2017‑12‑29 NYSE TMST TimkenSteel 1.00 16.10 18.57 15.34
2017‑12‑29 NYSE CARS Cars.com 8.00 28.84 24.42 -15.33
2017‑12‑29 NYSE S Sprint 2.00 5.89 5.11 -13.24
2017‑12‑29 NYSE AYX Alteryx 3.00 25.27 30.85 22.08
2017‑12‑29 NASDAQ RXDX Ignyta 1.00 26.95 26.95 0.00
2017‑12‑29 OTC TGLO theglobe.com 3.00 0.00 0.00 0.00
2017‑12‑29 NASDAQ APPN Appian 10.00 31.48 31.49 0.03
2017‑12‑28 NASDAQ KEQU Kewaunee Scientific 1.00 28.98 32.68 12.79
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 8.95 -7.73
2017‑12‑21 NASDAQ COGT Cogint 6.00 4.15 2.75 -33.73
2017‑12‑21 NASDAQ SGH SMART Global Holdings 3.00 34.23 42.83 25.12
2017‑12‑21 NYSE GNRT Gener8 Maritime 3.00 6.22 5.90 -5.14
2017‑12‑21 NASDAQ FOXA Twenty-First Century Fox 3.00 35.11 37.66 7.26
2017‑12‑21 NYSE CABO Cable One 2.00 695.64 658.83 -5.29
2017‑12‑20 NYSE FMSA Fairmount Santrol Holdings 1.00 5.33 6.18 15.95
2017‑12‑20 OTC NANX Nanophase Technologies 1.00 0.68 0.68 0.00
2017‑12‑20 NASDAQ TSC TriState Capital Holdings 1.00 24.25 26.40 8.87
2017‑12‑19 NASDAQ ACFC Atlantic Coast Financial 1.00 9.43 10.87 15.27
2017‑12‑18 NASDAQ QURE uniQure N.V. 2.00 18.20 31.31 72.03
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 0.67 -43.22
2017‑12‑15 OTC VLTC Voltari 1.00 1.10 1.10 0.00
2017‑12‑15 NYSE TCPI TCP International Holdings 1.00 1.18 1.18 0.00
2017‑12‑15 NASDAQ SONC Sonic 2.00 28.24 24.31 -13.92
2017‑12‑14 NASDAQ COYN COPsync 2.00 0.18 0.18 0.00
2017‑12‑14 NYSE RM Regional Management 2.00 24.96 36.23 45.15
2017‑12‑14 OTC EZJR EZJR 1.00 1.50 1.50 0.00
2017‑12‑14 NASDAQ AKAM Akamai Technologies 2.00 57.76 75.34 30.44
2017‑12‑13 NYSE TNC Tennant Co. 1.00 62.30 77.00 23.60
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 8.18 -0.61
2017‑12‑07 NASDAQ PERY Ellis Perry International 6.00 24.46 27.07 10.67
2017‑12‑07 OTC EXPI eXp World Holdings 1.00 3.45 3.45 0.00
2017‑12‑07 AMEX PFNX Pfenex 2.00 2.25 7.04 212.89
2017‑12‑06 NASDAQ OTEL Otelco 2.00 12.60 15.30 21.43
2017‑12‑06 NYSE CR Crane Co. 1.00 86.77 87.09 0.37
2017‑12‑06 NASDAQ CLRO ClearOne 1.00 8.90 5.95 -33.15
2017‑12‑06 NYSE BKS Barnes & Noble 1.00 6.70 5.25 -21.64
2017‑12‑06 NASDAQ DORM Dorman Products 1.00 66.19 65.97 -0.33
2017‑12‑06 AMEX MCF Contango Oil & Gas 1.00 2.61 4.45 70.50
2017‑11‑30 NASDAQ ROSEU Rosehill Resources 0.00 11.26 8.04 -28.60
2017‑11‑30 NASDAQ MDGN Medgenics 1.00 5.57 5.57 0.00
2017‑11‑30 AMEX NCQ NovaCopper 5.00 0.56 0.56 0.00
2017‑11‑30 NASDAQ FUSB First US Bancshares 1.00 13.90 10.95 -21.22
2017‑11‑30 NASDAQ CONN Conn's 1.00 30.80 26.30 -14.61
2017‑11‑30 NASDAQ RSLS ReShape Lifesciences 1.00 1.36 0.38 -72.06
2017‑11‑30 NASDAQ QADB QAD 1.00 28.45 36.65 28.82
2017‑11‑30 NASDAQ SYBX Synlogic 1.00 11.20 9.80 -12.50
2017‑11‑30 NYSE ANDV Andeavor 4.00 104.43 144.71 38.57
2017‑11‑30 NYSE KNX Knight Transportation 2.00 42.85 40.63 -5.18
2017‑11‑29 NASDAQ ECPG Encore Capital Group 1.00 46.05 43.70 -5.10
2017‑11‑29 NYSE DF Dean Foods Co. 2.00 10.81 10.06 -6.94
2017‑11‑27 NASDAQ NOVT Novanta 1.00 52.75 63.40 20.19
2017‑11‑27 NASDAQ FSBC FSB Community Bankshares 1.00 16.19 17.60 8.71
2017‑11‑24 NYSE EVH Evolent Health 2.00 12.10 19.50 61.16
2017‑11‑24 NASDAQ MCRI Monarch Casino & Resort 1.00 46.73 46.55 -0.39
2017‑11‑21 OTC GPIW Grand Perfecta 1.00 0.06 0.06 0.00
2017‑11‑21 NYSE WD Walker & Dunlop 1.00 50.09 55.01 9.82
2017‑11‑20 OTC WINT Windtree Therapeutics 3.00 1.28 1.28 0.00
2017‑11‑20 NASDAQ LPTX LEAP THERAPEUTICS 2.00 7.00 8.14 16.29
2017‑11‑17 OTC MSRT MassRoots 1.00 0.82 0.82 0.00
2017‑11‑17 NYSE SC Santander Consumer USA Holdings 1.00 16.32 19.86 21.69
2017‑11‑17 NYSE TDS Telephone and Data Systems 1.00 26.09 25.84 -0.96
2017‑11‑17 NYSE MYE Myers Industries 1.00 20.95 18.35 -12.41
2017‑11‑17 NASDAQ HMST HomeStreet 13.00 29.90 28.25 -5.52
2017‑11‑17 NYSE SD Sandridge Energy 14.00 16.57 14.95 -9.78
2017‑11‑17 NYSE SAFE Safety, Income & Growth 8.00 18.20 18.36 0.88
2017‑11‑17 NASDAQ MLNX Mellanox Technologies 5.00 51.05 85.10 66.70
2017‑11‑17 NASDAQ BLMN Bloomin' Brands 5.00 20.54 21.32 3.80
2017‑11‑17 NYSE CBS.A CBS 1.00 57.80 51.90 -10.21
2017‑11‑17 NASDAQ RCMT RCM Technologies 1.00 6.84 5.06 -26.02
2017‑11‑17 OTC KANP Kaanapali Land 2.00 33.55 33.55 0.00
2017‑11‑17 NYSE GHL Greenhill & Co. 2.00 19.50 27.35 40.26
2017‑11‑15 NYSE MD Mednax 1.00 51.76 47.02 -9.16
2017‑11‑15 NYSE CHH Choice Hotels International 2.00 75.60 79.95 5.75
2017‑11‑14 NASDAQ CSOD Cornerstone OnDemand 4.00 34.22 48.20 40.85
2017‑11‑14 OTC SLPC Sichuan Leaders Petrochemical 1.00 1.50 1.50 0.00
2017‑11‑14 NYSE OMAA OM Asset Management 1.00 24.65 24.13 -2.11
2017‑11‑13 OTC ABCP AmBase 2.00 1.25 1.25 0.00
2017‑11‑10 NASDAQ VERU Veru 2.00 1.27 1.79 40.94
2017‑11‑10 NYSE ALDW Alon USA Partners 1.00 13.23 16.55 25.09
2017‑11‑10 OTC BMNM Bimini Capital Management 3.00 2.65 2.65 0.00
2017‑11‑10 NASDAQ CEMP Cempra 3.00 2.33 2.33 0.00
2017‑11‑09 NASDAQ BATRK Liberty Media 2.00 22.60 25.25 11.73
2017‑11‑09 NASDAQ NEXT NextDecade 5.00 9.62 6.46 -32.85
2017‑11‑09 NASDAQ BATRA Liberty Media 7.00 22.64 25.00 10.42
2017‑11‑08 NASDAQ LABL Multi-Color 1.00 73.60 63.75 -13.38
2017‑11‑06 NASDAQ SNSS Sunesis Pharmaceuticals 1.00 2.91 2.77 -4.81
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 OTC IHRC Investors Heritage Capital 1.00 16.54 16.54 0.00
2017‑11‑03 NASDAQ TRNS Transcat 1.00 12.65 16.95 33.99
2017‑11‑03 NYSE MRIN Marin Software 3.00 14.10 6.23 -55.82
2017‑11‑01 NYSE EEQ Enbridge Energy Management LLC. 2.00 14.06 9.50 -32.43
2017‑11‑01 OTC AMNL Applied Minerals 3.00 0.07 0.07 0.00
2017‑11‑01 NASDAQ ITRI Itron 2.00 69.38 58.35 -15.89
2017‑11‑01 NYSE EEP Enbridge Energy Partners 2.00 14.90 10.01 -32.82
2017‑10‑31 NYSE QSR Restaurant Brands International 3.00 64.66 55.80 -13.70
2017‑10‑31 AMEX AE Adams Resources & Energy 4.00 43.49 47.99 10.35
2017‑10‑30 OTC TSOI Therapeutic Solutions International 1.00 0.01 0.01 0.00
2017‑10‑30 NYSE RMP Rice Midstream Partners 6.00 20.74 17.90 -13.69
2017‑10‑30 NYSE NGL NGL Energy Partners 3.00 11.65 10.75 -7.73
2017‑10‑30 NASDAQ RTTR Ritter Pharmaceuticals 2.00 0.37 3.19 771.58
2017‑10‑30 NASDAQ AKTX Akari Therapeutics 1.00 4.29 1.90 -55.71
2017‑10‑30 NASDAQ WYIG JM Global Holding 4.00 9.98 9.63 -3.51
2017‑10‑30 NYSE NS NuStar Energy 2.00 33.30 22.77 -31.62
2017‑10‑27 NASDAQ IMKTA Ingles Markets 5.00 23.85 29.75 24.74
2017‑10‑27 NASDAQ ITCI Intra-Cellular Therapies 1.00 15.65 22.47 43.58
2017‑10‑27 NASDAQ CVTI Covenant Transportation Group 2.00 29.19 31.31 7.26
2017‑10‑27 NASDAQ QTNT Quotient 1.00 5.19 6.05 16.57
2017‑10‑27 AMEX UWN Nevada Gold & Casinos 1.00 2.17 2.42 11.52
2017‑10‑26 NYSE SEMG Semgroup 3.00 25.75 26.00 0.97
2017‑10‑26 NASDAQ PBPB Potbelly 6.00 12.30 13.10 6.50
2017‑10‑26 NASDAQ ALJJ ALJ Regional Holdings 3.00 3.57 1.99 -44.26
2017‑10‑26 NYSE WLKP Westlake Chemical Partners 3.00 22.35 22.65 1.34
2017‑10‑23 NYSE MOH Molina Healthcare 3.00 66.24 87.60 32.25
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
2017‑10‑20 NASDAQ SMIT Schmitt Industries 3.00 1.81 2.18 20.44
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 38.38 379.75
2017‑10‑20 NYSE MHK Mohawk Industries 1.00 264.52 216.15 -18.29
2017‑10‑18 NYSE CDR Cedar Realty Trust 1.00 5.63 4.08 -27.53
2017‑10‑18 OTC BABB BAB 1.00 0.74 0.74 0.00
2017‑10‑17 OTC PLSB Pulse Beverage 1.00 0.01 0.01 0.00
2017‑10‑17 OTC RGRX RegeneRx Biopharmaceuticals 2.00 0.31 0.31 0.00
2017‑10‑17 NASDAQ GNMX Aevi Genomic Medicine 1.00 1.24 1.66 33.87
2017‑10‑17 OTC KDRH Kinder Holding 2.00 0.01 0.01 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 20.28 -6.46
2017‑10‑09 OTC SBTB SBT Bancorp 1.00 25.10 25.10 0.00
2017‑10‑09 NASDAQ CNFR Conifer Holdings 2.00 7.15 5.90 -17.48
2017‑10‑09 NASDAQ CMPR Cimpress N.V. 1.00 100.78 136.65 35.59
2017‑10‑09 OTC LPAD Lapolla Industries 10.00 0.56 0.56 0.00
2017‑10‑09 NASDAQ LWAY Lifeway Foods 2.00 9.46 6.06 -35.94
2017‑10‑06 NASDAQ TYPE Monotype Imaging Holdings 4.00 20.10 21.20 5.47
2017‑10‑06 NASDAQ NLNK NewLink Genetics 1.00 10.70 5.07 -52.62
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
2017‑10‑05 NYSE HTH Hilltop Holdings 1.00 26.08 23.05 -11.62
2017‑10‑04 NASDAQ MOBL MobileIron 2.00 3.75 4.15 10.67
2017‑10‑04 AMEX UQM UQM Technologies 1.00 1.22 1.14 -6.56
2017‑09‑29 AMEX VSR Versar 1.00 0.48 0.48 0.00
2017‑09‑27 NASDAQ LAYN Layne Christensen Co. 5.00 12.38 15.97 29.00
2017‑09‑26 NASDAQ CALI China Auto Logistics 2.00 2.21 2.80 26.70
2017‑09‑26 NASDAQ HWCC Houston Wire & Cable Co. 2.00 5.25 8.10 54.29
2017‑09‑25 NYSE JAX J. Alexander's Holdings 5.00 11.10 11.95 7.66
2017‑09‑22 NASDAQ BSFT BroadSoft 2.00 50.05 54.90 9.69
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 35.74 2.35
2017‑09‑22 AMEX LGL LGL Group 5.00 5.26 5.54 5.32
2017‑09‑21 NASDAQ SMTX SMTC 1.00 1.30 2.74 110.77
2017‑09‑21 OTC GLTC GelTech Solutions 2.00 0.27 0.27 0.00
2017‑09‑19 NASDAQ AMTD TD AmeriTrade Holding 2.00 46.35 60.69 30.94
2017‑09‑19 OTC KDUS Cadus 4.00 1.08 1.08 0.00
2017‑09‑19 NASDAQ OPK Opko Health 1.00 6.33 3.99 -36.97
2017‑09‑19 NASDAQ ORGS Orgenesis 12.00 0.90 8.50 844.44
2017‑09‑18 NYSE WLH Lyon William Homes 2.00 23.45 24.94 6.35
2017‑09‑15 NASDAQ ONS Oncobiologics 2.00 1.48 0.99 -33.11
2017‑09‑15 NASDAQ FRSH Papa Murphy's Holdings 6.00 5.31 5.69 7.16
2017‑09‑15 AMEX DSS Document Security Systems 1.00 0.79 1.50 89.87
2017‑09‑15 NYSE ADNT Adient 1.00 80.26 56.01 -30.21
2017‑09‑15 NASDAQ ADRO Aduro Biotech 1.00 11.20 7.95 -29.02
2017‑09‑15 NASDAQ STRM Streamline Health Solutions 4.00 1.49 1.54 3.36
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 21.54 72.73
2017‑09‑15 NASDAQ CENX Century Aluminum Co. 4.00 19.11 17.50 -8.42
2017‑09‑13 NYSE KEM KEMET 2.00 19.73 17.86 -9.48
2017‑09‑13 NASDAQ OHGI One Horizon Group 4.00 0.93 0.69 -25.81
2017‑09‑13 NASDAQ DRAD Digirad 3.00 3.40 1.70 -50.00
2017‑09‑12 NYSE B Barnes Group 1.00 64.60 60.80 -5.88
2017‑09‑12 OTC ANDR Andrea Electronics 1.00 0.05 0.05 0.00
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 SGRY Surgery Partners 2.00 9.95 18.70 87.94
2017‑09‑07 NASDAQ EYES Second Sight Medical Products 2.00 1.15 2.16 87.83
2017‑09‑07 NASDAQ DVCR Diversicare Healthcare Services 1.00 9.91 6.95 -29.87
2017‑09‑07 OTC HDYN HyperDynamics 1.00 1.56 1.56 0.00
2017‑09‑05 NASDAQ FTD FTD Companies 2.00 13.48 5.25 -61.05
2017‑09‑05 OTC BFDI Brekford 2.00 0.11 0.11 0.00
2017‑09‑01 NASDAQ AFSI AmTrust Financial Services 8.00 12.44 13.76 10.61
2017‑09‑01 NASDAQ PVAC Penn VA 5.00 38.45 67.12 74.56
2017‑09‑01 NASDAQ AMOT Allied Motion Technologies 4.00 25.81 47.54 84.19
2017‑08‑31 OTC AVLP Avalanche International 3.00 0.30 0.30 0.00
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 2.92 -63.44
2017‑08‑31 NASDAQ IXYS IXYS 1.00 23.00 23.05 0.22
2017‑08‑31 AMEX LODE Comstock Mining 1.00 0.19 0.33 75.79
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 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 6.87 14.12
2017‑08‑23 NASDAQ PRMW Primo Water 2.00 11.96 14.80 23.75
2017‑08‑23 OTC TDYS TetriDyn Solutions 1.00 10.00 10.00 0.00
2017‑08‑23 NYSE CPN Calpine 5.00 14.74 15.25 3.46
2017‑08‑23 NASDAQ ASYS Amtech Systems 2.00 9.94 8.82 -11.27
2017‑08‑23 NASDAQ TBBK Bancorp Inc. 1.00 7.60 11.66 53.42
2017‑08‑23 NASDAQ GFN General Finance 4.00 4.80 10.90 127.08
2017‑08‑21 NYSE KKR KKR & CO. 4.00 18.14 22.40 23.48
2017‑08‑18 NASDAQ SALM Salem Media Group 1.00 6.40 4.00 -37.50
2017‑08‑18 NASDAQ PFSW PFSweb 3.00 7.68 10.30 34.11
2017‑08‑18 NASDAQ NEON Neonode 2.00 1.16 0.44 -62.07
2017‑08‑18 AMEX CMT Core Molding Technologies 1.00 20.77 14.14 -31.92
2017‑08‑18 OTC INQD Indoor Harvest 3.00 0.38 0.38 0.00
2017‑08‑18 NYSE MTRN Materion 2.00 37.10 56.55 52.43
2017‑08‑18 OTC OPXS Optex Systems Holdings 1.00 0.71 0.71 0.00
2017‑08‑18 NYSE G Genpact 2.00 28.49 30.56 7.27
2017‑08‑18 NYSE THC Tenet Healthcare 5.00 14.45 33.33 130.66
2017‑08‑16 NASDAQ MGEN Miragen Therapeutics 1.00 9.62 7.47 -22.35
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 44.30 53.82
2017‑08‑14 NYSE ALEX Alexander & Baldwin 1.00 43.88 21.02 -52.10
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 19.96 21.04
2017‑08‑11 NYSE DVA DaVita HealthCare Partners 2.00 56.55 68.12 20.46
2017‑08‑11 NASDAQ STX Seagate Technology 4.00 32.29 56.31 74.39
2017‑08‑10 NASDAQ CFCO CF 3.00 10.75 9.88 -8.09
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 AMEX IGC India Globalization Capital 0.00 0.39 0.62 58.97
2017‑08‑10 NASDAQ INCR INC Research Holdings 2.00 54.90 40.50 -26.23
2017‑08‑10 NASDAQ THLD Threshold Pharmaceuticals 3.00 0.54 0.54 0.00
2017‑08‑10 AMEX IMH Impac Mortgage Holdings 2.00 13.44 8.73 -35.04
2017‑08‑10 NASDAQ SAUC Diversified Restaurant Holdings 2.00 2.06 1.25 -39.32
2017‑08‑08 NASDAQ ARLP Alliance Resource Partners 4.00 18.75 18.05 -3.73
2017‑08‑08 NYSE WMS Advanced Drainage Systems 1.00 22.50 26.00 15.56
2017‑08‑08 OTC CLDS Cloud Security 4.00 0.85 0.85 0.00
2017‑08‑07 NASDAQ ACOR Acorda Therapeutics 3.00 22.20 23.70 6.76
2017‑08‑07 NASDAQ DISCB Discovery Communications 1.00 26.45 28.00 5.86
2017‑08‑04 NYSE ASPN Aspen Aerogels 4.00 4.84 4.99 3.10
2017‑08‑04 OTC IDNG Independence Energy 1.00 0.01 0.01 0.00
2017‑08‑04 NYSE EMG Emergent Capital 12.00 0.30 0.30 0.00
2017‑08‑04 NASDAQ NMRX Numerex 4.00 4.38 3.93 -10.27
2017‑08‑04 NASDAQ AGFS AgroFresh Solutions 5.00 7.52 7.05 -6.25
2017‑08‑03 OTC ENUM Enumeral Biomedical Holdings 2.00 0.10 0.10 0.00
2017‑08‑03 OTC PAOS Precision Aerospace Components 1.00 0.02 0.02 0.00
2017‑08‑03 NYSE RSG Republic Services 1.00 64.79 66.61 2.81
2017‑08‑03 NYSE GD General Dynamics 1.00 199.33 202.52 1.60
2017‑08‑03 NYSE KAMN Kaman 4.00 50.76 72.15 42.14
2017‑08‑03 NASDAQ RGLS Regulus Therapeutics 1.00 0.94 0.72 -23.75
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 OTC INVU Investview 6.00 0.03 0.03 0.00
2017‑08‑03 NASDAQ MBLX Metabolix 2.00 0.37 0.37 0.00
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 21.10 23.03
2017‑07‑31 NASDAQ VIRT Virtu Financial 5.00 16.55 29.75 79.76
2017‑07‑28 AMEX XXII 22nd Century Group 2.00 1.75 2.10 20.00
2017‑07‑28 OTC SUGR Sugar Creek Financial 1.00 13.95 13.95 0.00
2017‑07‑28 NYSE AXE Anixter International 2.00 79.45 62.55 -21.27
2017‑07‑28 NYSE TISI Team 3.00 14.25 20.85 46.32
2017‑07‑25 OTC CYVA Cyberspace Vita 2.00 0.96 0.96 0.00
2017‑07‑24 AMEX BKJ Bancorp of New Jersey 2.00 17.20 17.10 -0.58
2017‑07‑24 AMEX MHH Mastech Holdings 2.00 8.86 16.98 91.65
2017‑07‑24 OTC CAPS Capstone Therapeutics 2.00 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 RDIB Reading International 4.00 19.00 22.00 15.79
2017‑07‑21 NASDAQ SANW S&W Seed Co. 5.00 3.55 3.42 -3.52
2017‑07‑20 NASDAQ MATR Mattersight 2.00 2.75 2.65 -3.64
2017‑07‑20 OTC CPFH Capital Financial Holdings 1.00 1,405.10 1,405.10 0.00
2017‑07‑19 NYSE BCEI Bonanza Creek Energy 3.00 28.32 36.14 27.61
2017‑07‑19 NASDAQ SHLO Shiloh Industries 1.00 8.61 9.89 14.87
2017‑07‑18 NASDAQ LILA Liberty Global plc LiLAC Class A 4.00 25.91 21.32 -17.72
2017‑07‑14 NASDAQ DGAS Delta Natural Gas Co. 2.00 30.59 30.69 0.33
2017‑07‑14 NYSE AWH Allied World Assurance Company Holding 1.00 48.99 49.24 0.51
2017‑07‑13 OTC BKIT Blake Insomnia Therapeutics 2.00 0.37 0.37 0.00
2017‑07‑12 NYSE RATE Bankrate 2.00 13.95 14.00 0.36
2017‑07‑12 NYSE LUB Luby's 3.00 2.88 2.52 -12.50
2017‑07‑12 NASDAQ HSNI HSN 2.00 38.10 40.35 5.91
2017‑07‑10 NASDAQ RGCO RGC Resources 1.00 28.85 26.67 -7.56
2017‑07‑10 NASDAQ HCOM Hawaiian Telcom Holdco 3.00 28.87 29.34 1.63
2017‑07‑10 OTC BMBM BMB Munai 3.00 0.01 0.01 0.00
2017‑07‑06 NYSE HHC Howard Hughes 3.00 119.53 129.14 8.04
2017‑07‑06 NASDAQ WBKC Wolverine Bancorp 2.00 40.15 43.50 8.34
2017‑07‑03 NYSE EQT EQT 9.00 59.75 52.64 -11.90
2017‑06‑30 OTC CTTC Calmare Therapeutics 2.00 0.11 0.11 0.00
2017‑06‑30 OTC BLGO BioLargo 1.00 0.50 0.50 0.00
2017‑06‑30 NASDAQ HOTR Chanticleer Holdings 4.00 3.12 2.10 -32.69
2017‑06‑30 NASDAQ RBCN Rubicon Technology 4.00 9.26 7.27 -21.49
2017‑06‑30 NASDAQ EACQ Easterly Acquisition 3.00 10.05 10.15 1.00
2017‑06‑29 AMEX INFU InfuSystems Holdings 5.00 1.70 2.85 67.65
2017‑06‑29 NASDAQ HAIN Hain Celestial Group 3.00 35.76 26.26 -26.57
2017‑06‑28 NYSE BIO Bio-Rad Laboratories 3.00 226.41 291.66 28.82
2017‑06‑28 NASDAQ SBOT Stellar Biotechnologies 1.00 1.23 2.24 82.11
2017‑06‑27 NASDAQ PRTO Proteon Therapeutics 6.00 1.35 2.10 55.56
2017‑06‑27 NASDAQ SONA Southern National Bancorp of Virginia 2.00 17.87 16.66 -6.77
2017‑06‑22 NYSE CIR CIRCOR International 2.00 58.20 50.87 -12.59
2017‑06‑22 OTC HNDI Handeni Gold 1.00 0.04 0.04 0.00
2017‑06‑22 NASDAQ PERF Perfumania Holdings 9.00 1.63 1.86 14.11
2017‑06‑22 NASDAQ TTS Tile Shop Holdings 5.00 20.75 6.85 -66.99
2017‑06‑22 NYSE EQGP EQT GP Holdings 3.00 27.60 25.01 -9.38
2017‑06‑22 NYSE EQM EQT Midstream Partners 3.00 71.75 54.17 -24.50
2017‑06‑22 OTC PAYM PayMeOn 3.00 0.60 0.60 0.00
2017‑06‑21 NYSE ARL American Realty Investors 2.00 8.93 13.75 53.98
2017‑06‑21 NASDAQ NUTR Nutraceutical International 1.00 41.60 41.80 0.48
2017‑06‑20 NYSE STZ Constellation Brands 2.00 184.55 220.30 19.37
2017‑06‑20 OTC CREX Creative Realities 1.00 0.24 0.24 0.00
2017‑06‑20 OTC SRCF Source Financial 2.00 0.59 0.59 0.00
2017‑06‑20 OTC REPR Repro Med Systems 4.00 0.42 0.42 0.00
2017‑06‑20 NASDAQ HMNY Helios and Matheson Analytics 2.00 2.54 0.66 -74.02
2017‑06‑20 NYSE OSG Overseas Shipholding Group 2.00 2.64 3.51 32.95
2017‑06‑20 NASDAQ FIBK First Interstate BancSystem 1.00 37.05 43.00 16.06
2017‑06‑20 AMEX VII Vicon Industries 5.00 0.57 0.36 -36.84
2017‑06‑20 OTC TMPS Tempus Applied Solutions Holdings 5.00 0.10 0.10 0.00
2017‑06‑20 OTC MVTG Mantra Venture Group 2.00 0.01 0.01 0.00
2017‑06‑20 NASDAQ PAHC Phibro Animal Health 4.00 36.70 45.30 23.43
2017‑06‑20 NASDAQ HEAR Turtle Beach 3.00 0.72 15.97 2,118.06
2017‑06‑20 NYSE GEN Genesis Healthcare 6.00 1.86 1.82 -2.15
2017‑06‑20 NASDAQ CDEV Centennial Resource Development 5.00 14.62 19.69 34.68
2017‑06‑20 NASDAQ PTSI P.A.M. Transportation Services 1.00 19.59 41.49 111.79
2017‑06‑20 OTC EARK Ecoark Holdings 4.00 5.00 5.00 0.00
2017‑06‑20 OTC HLWD Almost Never Films 6.00 0.07 0.07 0.00
2017‑06‑20 NYSE AB AllianceBernstein Holding 5.00 23.30 27.85 19.53
2017‑06‑20 OTC SNPY Sino Payments 1.00 0.05 0.05 0.00
2017‑06‑20 OTC IVFH Innovative Food Holdings 4.00 0.63 0.63 0.00
2017‑06‑20 NASDAQ EYEG Eyegate Pharmaceuticals 7.00 1.31 0.62 -52.29
2017‑06‑20 NYSE SN Sanchez Energy 1.00 7.42 3.96 -46.63
2017‑06‑20 OTC ITCC InsPro Technologies 1.00 0.05 0.05 0.00
2017‑06‑20 OTC ACXA Accurexa 3.00 0.14 0.14 0.00
2017‑06‑20 NASDAQ CHEF Chefs' Warehouse 1.00 14.15 27.75 96.11
2017‑06‑20 NYSE GS Goldman Sachs Group 3.00 225.10 237.00 5.29
2017‑06‑20 NASDAQ TNDM Tandem Diabetes Care 4.00 0.85 12.83 1,409.41
2017‑06‑20 NYSE BANC Banc of California 1.00 21.35 18.75 -12.18
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 4.67 -3.11
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 1.00 39.33 70.98 80.47
2017‑06‑20 NASDAQ DYNT Dynatronics 4.00 2.75 2.95 7.27
2017‑06‑20 OTC FNCX Function 0.00 0.49 0.39 -20.41
2017‑06‑20 NASDAQ NATH Nathan's Famous 2.00 63.50 78.20 23.15
2017‑06‑20 OTC SOAN AngioSoma 0.00 0.05 0.05 0.00
2017‑06‑20 NYSE RT Ruby Tuesday 2.00 1.99 2.40 20.60
2017‑06‑20 NYSE TAP Molson Coors Brewing Co. 2.00 86.66 60.24 -30.49
2017‑06‑20 NASDAQ TXMD TherapeuticsMD 2.00 5.47 6.30 15.17
2017‑06‑20 NYSE HEP Holly Energy Partners 3.00 30.96 29.86 -3.55
2017‑06‑20 NASDAQ ADP Automatic Data Processing 5.00 102.48 128.91 25.79
2017‑06‑20 NASDAQ RAVE Rave Restaurant Group 3.00 1.95 1.24 -36.41
2017‑06‑20 NASDAQ AQB AquaBounty Technologies 2.00 8.13 3.08 -62.12
2017‑06‑20 NYSE IIPR Innovative Industrial Properties 1.00 17.09 33.63 96.78
2017‑06‑20 NYSE SHLX Shell Midstream Partners 1.00 27.96 23.88 -14.59
2017‑06‑20 OTC CGAC Code Green Apparel 1.00 0.01 0.01 0.00
2017‑06‑20 NYSE CAA CalAtlantic Group 2.00 35.30 53.12 50.48
2017‑06‑20 OTC GRCK GREY CLOAK TECH 1.00 0.12 0.12 0.00
2017‑06‑20 NASDAQ EML Eastern 1.00 29.50 30.65 3.90
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 0.85 26.87
2017‑06‑20 OTC GTLL Global Technologies 2.00 0.00 0.00 0.00
2017‑06‑20 NASDAQ CCLP CSI Compressco 2.00 4.56 6.26 37.28
2017‑06‑20 NASDAQ ACPW Active Power 0.00 0.21 0.21 0.00
2017‑06‑20 NASDAQ LMB Limbach Holdings 5.00 11.93 12.08 1.26
2017‑06‑20 OTC SNBP Sun BioPharma 0.00 3.00 3.00 0.00
2017‑06‑20 NASDAQ TWNK Hostess Brands 3.00 16.14 12.70 -21.31
2017‑06‑20 NYSE HUN Huntsman 3.00 24.64 32.11 30.32
2017‑06‑20 NASDAQ WHLR Wheeler Real Estate Investment Trust 10.00 9.76 4.10 -57.99
2017‑06‑20 OTC DLNO Delanco Bancorp 1.00 12.00 12.00 0.00
2017‑06‑20 NASDAQ FNJN Finjan Holdings 13.00 3.29 2.95 -10.33
2017‑06‑20 OTC PENC PEN 3.00 1.30 1.30 0.00
2017‑06‑20 OTC PEYE Precision Optics 2.00 0.40 0.40 0.00
2017‑06‑20 OTC FENCF Fennec Pharmaceuticals 2.00 4.30 4.30 0.00
2017‑06‑20 NASDAQ NGHC National General Holdings 1.00 21.69 26.45 21.95
2017‑06‑20 NASDAQ CTIC CTI BioPharma 3.00 3.37 4.90 45.40
2017‑06‑20 OTC SCND Scientific Industries 1.00 3.09 3.09 0.00
2017‑06‑20 OTC GROG GroGenesis 1.00 0.13 0.13 0.00
2017‑06‑20 NYSE AAT American Assets Trust 3.00 39.57 34.08 -13.87
2017‑06‑20 NASDAQ CHFS CHF Solutions 3.00 0.61 2.89 373.44
2017‑06‑20 AMEX FTNW FTE Networks 2.00 0.97 17.00 1,652.76
2017‑06‑20 NASDAQ CBAK China BAK Battery 1.00 1.30 1.21 -7.31
2017‑06‑20 OTC NUUU Rejuvel Bio-Sciences 2.00 0.00 0.00 0.00
2017‑06‑20 AMEX PZG Paramount Gold Nevada 1.00 1.55 1.54 -0.65
2017‑06‑20 NASDAQ SNGX Soligenix 3.00 2.14 1.65 -22.90
2017‑06‑20 NYSE HVT Haverty Furniture Companies 2.00 23.50 20.15 -14.26
2017‑06‑20 NASDAQ CRSP CRISPR Therapeutics 7.00 14.88 64.68 334.68
2017‑06‑20 NASDAQ HTGM HTG Molecular Diagnostics 8.00 2.71 3.69 36.16
2017‑06‑20 NASDAQ WINA Winmark 2.00 126.70 136.50 7.73
2017‑06‑20 NASDAQ STKS ONE Group Hospitality 10.00 2.00 2.47 23.50
2017‑06‑20 OTC WTER Alkaline Water Company Inc. 4.00 1.02 1.02 0.00
2017‑06‑20 NASDAQ PESI Perma-Fix Environmental Services 3.00 3.60 5.10 41.67
2017‑06‑20 NASDAQ AETI American Electric Technologies 2.00 1.50 0.80 -46.67
2017‑06‑20 NASDAQ DSPG DSP Group 1.00 11.70 12.65 8.12
2017‑06‑20 NASDAQ HDRA Hydra Industries Acquisition 2.00 8.45 8.45 0.00
2017‑06‑20 NASDAQ FSNN Fusion Telecommunications International 18.00 1.40 5.14 267.14
2017‑06‑20 NYSE SSP Scripps 8.00 17.39 13.10 -24.67
2017‑06‑20 NASDAQ VWR VWR 1.00 33.00 33.25 0.76
2017‑06‑20 OTC NROM Noble Roman's 1.00 0.51 0.51 0.00
2017‑06‑19 OTC IVOB INVO BioScience 2.00 0.37 0.37 0.00
2017‑06‑19 NASDAQ AVIR Aviragen Therapeutics 1.00 0.53 0.82 54.72
2017‑06‑16 AMEX VISI Volt Information Sciences 1.00 4.20 2.65 -36.90
2017‑06‑16 NASDAQ PRSS CafePress 3.00 2.51 1.45 -42.23
2017‑06‑13 NYSE WSR Whitestone REIT 5.00 12.40 11.72 -5.48
2017‑06‑13 NASDAQ FOSL Fossil Group 2.00 10.07 19.60 94.64
2017‑06‑09 NASDAQ NATR Nature's Sunshine Products 1.00 13.45 9.45 -29.74
2017‑06‑09 NASDAQ CBRL Cracker Barrel Old Country Store 1.00 167.39 155.86 -6.89
2017‑06‑07 NYSE JWN Nordstrom 4.00 44.63 45.36 1.64
2017‑06‑07 NASDAQ TREE LendingTree 4.00 170.85 278.70 63.13
2017‑06‑06 NASDAQ CVCO Cavco Industries 1.00 114.50 177.20 54.76
2017‑06‑06 NYSE DDR DDR 3.00 8.68 7.28 -16.13
2017‑06‑02 AMEX ORM Owens Realty Mortgage 2.00 17.02 16.06 -5.64
2017‑06‑01 NYSE NPTN NeoPhotonics Corp 1.00 9.12 6.50 -28.73
2017‑05‑31 NASDAQ SHOR ShorTel 4.00 5.85 7.50 28.21
2017‑05‑30 NASDAQ WLTW Willis Towers Watson Public Limited 1.00 146.63 154.31 5.24
2017‑05‑30 NYSE WAIR Wesco Aircraft Holdings 2.00 9.65 10.60 9.84
2017‑05‑30 NYSE EGN Energen 13.00 57.04 67.37 18.11
2017‑05‑26 OTC PLRM Pilgrim Bancshares 1.00 16.20 16.20 0.00
2017‑05‑26 NASDAQ PLPM Planet Payment 6.00 3.51 4.49 27.92
2017‑05‑25 NASDAQ PSDV pSivida 2.00 2.22 1.22 -45.05
2017‑05‑23 NYSE TG Tredegar 2.00 15.95 22.00 37.93
2017‑05‑23 NASDAQ RVSB Riverview Bancorp 2.00 6.75 8.44 25.04
2017‑05‑22 AMEX TIS Orchids Paper Products 1.00 14.20 6.12 -56.90
2017‑05‑22 NYSE WPT World Point Terminals 4.00 15.92 17.29 8.61
2017‑05‑22 NASDAQ NBEV New Age Beverages 2.00 5.27 1.77 -66.41
2017‑05‑10 NYSE KATE Kate Spade 3.00 18.44 18.49 0.27
2017‑05‑10 NASDAQ KONA Kona Grill 5.00 4.70 2.90 -38.30
2017‑05‑10 NASDAQ ATHN athenahealth 1.00 108.96 150.01 37.67
2017‑05‑10 NYSE OMAM OM Asset Management 1.00 15.59 15.35 -1.54
2017‑05‑10 NASDAQ ETSY Etsy 3.00 11.42 29.64 159.54
2017‑05‑10 NASDAQ SCWX SecureWorks 1.00 9.42 10.79 14.54
2017‑05‑10 NYSE KRP Kimbell Royalty Partners 5.00 18.42 19.50 5.86
2017‑05‑10 AMEX GDP Goodrich Petroleum 7.00 13.75 13.50 -1.82
2017‑05‑10 NASDAQ BIVV Bioverativ 1.00 56.53 104.98 85.71
2017‑05‑10 NASDAQ MIRN Mirna Therapeutics 6.00 2.01 1.66 -17.41
2017‑05‑10 NASDAQ GEC Great Elm Capital Group 6.00 3.30 3.90 18.18
2017‑05‑10 NYSE RST Rosetta Stone 1.00 12.05 16.34 35.60
2017‑05‑10 NASDAQ VRTU Virtusa 1.00 31.99 47.59 48.77
2017‑05‑10 NASDAQ PRXL PAREXEL International 1.00 74.72 88.08 17.88
2017‑04‑17 NYSE JLL Jones Lang LaSalle 0.00 106.82 169.72 58.88
2017‑04‑17 NYSE NWY New York 3.00 1.69 3.97 134.91
2017‑04‑17 NASDAQ CERC Cerecor 6.00 0.54 3.91 624.07
2017‑04‑17 NASDAQ ALSK Alaska Communications Systems Group 12.00 2.15 1.72 -20.00
2017‑04‑17 NYSE JOE St. Joe Co. 7.00 17.20 17.95 4.36
2017‑04‑17 NASDAQ EHTH eHealth 1.00 10.85 19.76 82.12
2017‑04‑17 NYSE XRM Xerium Technologies 6.00 6.51 6.57 0.92
2017‑04‑17 NYSE HGV Hilton Grand Vacations 5.00 31.61 39.95 26.38
2017‑04‑17 OTC SNCR Synchronoss Technologies 9.00 23.99 7.00 -70.82
2017‑04‑17 NYSE GIMO Gigamon 2.00 34.35 38.50 12.08
2017‑04‑17 NASDAQ NVET Nexvet Biopharma 1.00 6.62 6.72 1.51
2017‑04‑17 NYSE CTL CenturyLink 8.00 25.30 19.29 -23.75
2017‑04‑17 NASDAQ AGIO Agios Pharmaceuticals 1.00 55.51 86.99 56.71
2017‑04‑17 NYSE TPX Tempur Sealy International 3.00 40.58 49.98 23.16
2017‑04‑17 NYSE UVE Universal Insurance Holdings 2.00 22.95 34.95 52.29
2017‑04‑17 NASDAQ ROSE Rosehill Resources 13.00 10.25 7.99 -22.05
2017‑04‑17 NASDAQ EGT Entertainment Gaming Asia 3.00 1.61 2.34 45.34
2017‑04‑14 NYSE AXL American Axle & Manufacturing Holdings 2.00 16.68 16.12 -3.36
2017‑04‑14 NASDAQ FINL Finish Line 34.00 14.51 13.47 -7.17
2017‑04‑14 NASDAQ ENOC EnerNOC 2.00 5.60 7.65 36.61
2017‑04‑10 NASDAQ WFM Whole Foods Market 2.00 31.07 41.68 34.15
2017‑04‑07 NYSE BRK.B Berkshire Hathaway 2.00 166.17 196.06 17.99
2017‑04‑07 OTC PSIX Power Solutions International 5.00 9.84 9.14 -7.11
2017‑04‑07 NASDAQ EVOL Evolving Systems 4.00 4.75 3.50 -26.32
2017‑04‑07 NYSE LEN.B Lennar 9.00 42.23 41.85 -0.90
2017‑04‑07 NYSE FCE.A Forest City Realty Trust 4.00 22.26 19.62 -11.86
2017‑04‑05 NYSE KS KapStone Paper & Packaging 1.00 22.99 34.44 49.80
2017‑04‑03 NASDAQ NVLN NOVELION THERAPEUTICS 4.00 10.74 4.43 -58.75
2017‑04‑03 OTC SLGD Scott's Liquid Gold 1.00 1.66 1.62 -2.41
2017‑04‑03 NYSE HRI Herc Holdings 5.00 48.29 58.74 21.64
2017‑04‑03 NASDAQ MEDP Medpace Holdings 4.00 28.32 42.62 50.49
2017‑04‑03 NASDAQ SBCF Seacoast Banking Corporation of Florida 1.00 23.98 30.63 27.73
2017‑04‑03 NYSE JNS Janus Capital Group 1.00 13.32 14.17 6.38
2017‑04‑03 NASDAQ FRED Fred's 1.00 13.10 1.67 -87.25
2017‑04‑03 OTC BSTG Biostage 1.00 0.37 0.23 -37.33
2017‑04‑03 NASDAQ BKYI BIO-key International 4.00 2.55 2.29 -10.20
2017‑04‑03 AMEX CQP Cheniere Energy Partners 3.00 32.31 32.69 1.18
2017‑04‑03 NASDAQ LPTN Lpath 6.00 2.93 2.93 0.00
2017‑04‑03 NYSE CAS A.M. Castle & Co. 11.00 0.41 0.41 0.00
2017‑04‑03 NASDAQ XBKS Xenith Bankshares 4.00 25.25 33.83 33.98
2017‑04‑03 OTC GTXO GTX 2.00 0.01 0.01 0.00
2017‑04‑03 NASDAQ PTI Proteostasis Therapeutics 1.00 7.82 4.96 -36.57
2017‑04‑03 NYSE AMID American Midstream Partners 2.00 14.55 11.15 -23.37
2017‑04‑03 NASDAQ WEN Wendy's 3.00 13.46 16.33 21.32
2017‑04‑03 NYSE PTHN Patheon N.V. 4.00 31.50 34.98 11.05
2017‑04‑03 NASDAQ RARX Ra Pharmaceuticals 5.00 22.02 6.22 -71.75
2017‑04‑03 NASDAQ FLWS 1-800-Flowers.com 15.00 10.10 12.40 22.77
2017‑04‑03 NYSE WG Willbros Group 4.00 2.61 0.15 -94.06
2017‑04‑03 NASDAQ SHOS Sears Hometown and Outlet Stores 1.00 3.90 2.20 -43.59
2017‑04‑03 NASDAQ INVA Innoviva 1.00 13.82 14.59 5.57
2017‑04‑03 NASDAQ NXEO Nexeo Solutions 3.00 8.78 9.79 11.50
2017‑04‑03 OTC PRKA Parks! America 0.00 0.16 0.16 0.00
2017‑04‑03 NASDAQ QUMU Qumu 4.00 2.82 2.39 -15.25
2017‑04‑03 NYSE OKS ONEOK Partners 1.00 51.75 51.07 -1.31
2017‑04‑03 AMEX NOG Northern Oil and Gas 10.00 2.50 2.41 -3.60
2017‑04‑03 NYSE MDC M.D.C. Holdings 4.00 30.05 30.55 1.66
2017‑04‑03 NYSE BBW Build-A-Bear Workshop 4.00 8.85 9.20 3.95
2017‑04‑03 NYSE RRTS Roadrunner Transportation Systems 0.00 6.62 2.13 -67.82
2017‑04‑03 NASDAQ CASC Cascadian Therapeutics 2.00 4.12 10.02 143.20
2017‑04‑03 NASDAQ SHSP SharpSpring 1.00 5.25 8.13 54.86
2017‑03‑31 NASDAQ CBIO Catalyst Biosciences 3.00 9.24 28.27 205.95
2017‑03‑31 NASDAQ ABCO Advisory Board Co. 1.00 46.75 53.83 15.13
2017‑03‑31 NASDAQ SIFI SI Financial Group 2.00 13.95 14.95 7.17
2017‑03‑31 OTC SCOO School Specialty 6.00 119.00 121.97 2.50
2017‑03‑30 NASDAQ DRNA Dicerna Pharmaceuticals 7.00 2.67 13.75 414.98
2017‑03‑30 NASDAQ FEIM Frequency Electronics 11.00 10.51 7.97 -24.17
2017‑03‑30 NASDAQ BDGE Bridge Bancorp 3.00 34.30 36.90 7.58
2017‑03‑30 NASDAQ CFBK Central Federal 3.00 2.11 2.45 16.11
2017‑03‑30 NASDAQ NIHD NII Holdings 3.00 1.15 2.13 85.22
2017‑03‑30 AMEX ENSV Enservco 2.00 0.34 1.19 250.00
2017‑03‑30 AMEX LIQT LiqTech International 1.00 0.46 0.72 56.52
2017‑03‑30 OTC USEL usell.com 2.00 0.85 0.85 0.00
2017‑03‑30 AMEX ADGE American DG Energy 2.00 0.32 0.31 -3.13
2017‑03‑30 NASDAQ THST Truett-Hurst 3.00 2.25 1.59 -29.33
2017‑03‑30 AMEX MGT MGT Capital Investments 2.00 2.36 2.36 0.00
2017‑03‑30 NASDAQ TST TheStreet 4.00 0.78 1.80 130.77
2017‑03‑30 NASDAQ REPH Recro Pharma 4.00 7.90 11.72 48.35
2017‑03‑30 NASDAQ TRHC Tabula Rasa HealthCare 2.00 13.56 51.38 278.91
2017‑03‑30 NASDAQ MLNK ModusLink Global Solutions 1.00 1.81 2.36 30.39
2017‑03‑30 NYSE TPB Turning Point Brands 3.00 15.83 23.77 50.16
2017‑03‑30 NASDAQ DEST Destination Maternity 12.00 4.30 2.74 -36.28
2017‑03‑30 NASDAQ SBBX Sussex Bancorp 2.00 23.85 30.25 26.83
2017‑03‑30 NASDAQ SITO SITO Mobile 13.00 2.43 4.07 67.49
2017‑03‑30 NYSE SITE SiteOne Landscape Supply 1.00 45.32 80.80 78.29
2017‑03‑30 OTC MSLP MusclePharm 7.00 2.10 2.20 4.76
2017‑03‑30 NYSE QHC Quorum Health 1.00 6.90 5.11 -25.94
2017‑03‑30 NASDAQ FBNC First Bancorp 2.00 28.95 40.72 40.66
2017‑03‑30 OTC VYCO Vycor Medical 5.00 0.20 0.22 8.50
2017‑03‑30 NASDAQ JAKK JAKKS Pacific 2.00 5.45 3.20 -41.28
2017‑03‑30 AMEX AWX Avalon Holdings 4.00 2.80 2.19 -21.96
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 36.66 41.71
2017‑03‑30 NYSE BCRH Blue Capital Reinsurance Holdings 1.00 19.25 11.25 -41.56
2017‑03‑30 NYSE UNVR Univar 2.00 29.90 28.09 -6.05
2017‑03‑30 NASDAQ RTK Rentech 5.00 0.50 0.20 -60.00
2017‑03‑30 NYSE NBLX Noble Midstream Partners 3.00 49.35 51.46 4.28
2017‑03‑30 NASDAQ LMIA LMI Aerospace 3.00 13.78 13.99 1.52
2017‑03‑30 NASDAQ LONE Lonestar Resources US 2.00 5.28 7.18 35.98
2017‑03‑30 NASDAQ NVLS Nivalis Therapeutics 6.00 2.88 2.40 -16.67
2017‑03‑30 OTC UCLE US Nuclear 4.00 0.25 0.20 -20.00
2017‑03‑30 NASDAQ VRA Vera Bradley 4.00 8.82 11.26 27.66
2017‑03‑30 NYSE VPG Vishay Precision Group 2.00 15.75 36.20 129.84
2017‑03‑30 AMEX CVR Chicago Rivet & Machine Co. 0.00 40.16 31.91 -20.54
2017‑03‑30 NASDAQ ZAIS ZAIS Group Holdings 8.00 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 10.00 33.73 48.49 43.76
2017‑03‑30 OTC PFHO Pacific Health Care Organization 2.00 12.40 14.70 18.55
2017‑03‑30 NYSE NC NACCO Industries 1.00 73.65 35.55 -51.73
2017‑03‑30 NASDAQ TKAI Tokai Pharmaceuticals 5.00 0.82 0.61 -25.25
2017‑03‑30 NASDAQ CFCB Centrue Financial 1.00 25.10 27.73 10.48
2017‑03‑30 NASDAQ TTD Trade Desk 1.00 37.22 85.63 130.06
2017‑03‑30 NYSE AFI Armstrong Flooring 5.00 18.09 13.57 -24.99
2017‑03‑30 NASDAQ OSTK Overstock.com 1.00 17.05 37.90 122.29
2017‑03‑30 AMEX HH Hooper Holmes 3.00 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 2.00 43.23 74.66 72.70
2017‑03‑30 NASDAQ ERI Eldorado Resorts 5.00 18.75 44.40 136.80
2017‑03‑30 NASDAQ OMEX Odyssey Marine Exploration 1.00 3.40 7.84 130.66
2017‑03‑30 AMEX THM International Tower Hill Mines 1.00 0.49 0.69 40.82
2017‑03‑30 NASDAQ BBGI Beasley Broadcast Group 6.00 11.50 11.10 -3.48
2017‑03‑30 NASDAQ ASUR Asure Software 1.00 10.78 16.73 55.19
2017‑03‑30 NASDAQ EVBS Eastern Virginia Bankshares 1.00 10.35 11.01 6.38
2017‑03‑30 AMEX RVP Retractable Technologies 1.00 1.11 0.90 -18.92
2017‑03‑30 OTC LTRE Learning Tree International 3.00 2.40 2.00 -16.67
2017‑03‑30 OTC SNYR Synergy CHC 3.00 0.58 0.34 -41.38
2017‑03‑30 NASDAQ WMAR West Marine 2.00 9.33 12.96 38.96
2017‑03‑30 OTC CCUR Concurrent Computer 13.00 4.86 4.85 -0.21
2017‑03‑30 NASDAQ NAME Rightside Group 4.00 10.04 10.61 5.68
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 32.70 21.34
2017‑03‑30 NASDAQ HNH Handy & Harman 3.00 26.80 30.30 13.06
2017‑03‑30 NASDAQ SKIS Peak Resorts 2.00 5.65 4.95 -12.39
2017‑03‑30 NYSE SUP Superior Industries International 2.00 25.10 17.50 -30.28
2017‑03‑30 OTC SDOI Special Diversified Opportunities 4.00 0.75 0.84 12.00
2017‑03‑30 AMEX CTO Consolidated-Tomoka Land Co. 1.00 52.00 61.70 18.65
2017‑03‑30 OTC NUIN Nutrastar International 0.00 0.02 0.02 0.00
2017‑03‑30 NYSE GFF Griffon 1.00 23.90 23.35 -2.30
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 1.00 282.29 683.28 142.05
2017‑03‑30 NASDAQ TSRI TSR 4.00 5.60 5.10 -8.93
2017‑03‑30 NYSE REV Revlon 9.00 28.30 18.45 -34.81
2017‑03‑30 NYSE ADPT Adeptus Health 1.00 1.70 2.01 18.24
2017‑03‑30 NYSE NXRT NexPoint Residential Trust 1.00 23.36 27.17 16.31
2017‑03‑30 NASDAQ SYNT Syntel 4.00 16.49 30.30 83.75
2017‑03‑30 OTC TPCA Tropicana Entertainment 8.00 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 2.00 140.38 77.61 -44.71
2017‑03‑30 NYSE CRCM Care.com 2.00 11.86 18.79 58.43
2017‑03‑30 OTC FTLF FitLife Brands 1.00 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 22.85 -32.99
2017‑03‑30 NASDAQ IBKR Interactive Brokers Group 1.00 34.69 77.60 123.70
2017‑03‑30 NYSE HCLP Hi-Crush Partners 1.00 15.40 14.30 -7.14
2017‑03‑30 NYSE CNNX CONE Midstream Partners 5.00 21.43 17.15 -19.97
2017‑03‑30 NYSE SIG Signet Jewelers 1.00 70.46 39.49 -43.95
2017‑03‑30 NASDAQ XBIO Xenetic Biosciences 1.00 3.90 1.90 -51.28
2017‑03‑30 NYSE SFR Colony Starwood Homes 2.00 33.81 37.13 9.82
2017‑03‑30 NASDAQ ISIG Insignia Systems 14.00 1.36 1.62 19.12
2017‑03‑30 NYSE H Hyatt Hotels 18.00 53.01 81.19 53.16
2017‑03‑30 OTC OPLI OphthaliX 4.00 0.45 0.45 0.00
2017‑03‑30 NASDAQ ALQA Alliqua 1.00 0.64 2.21 245.31
2017‑03‑30 NASDAQ RKDA Arcadia Biosciences 1.00 0.69 9.80 1,320.29
2017‑03‑30 NASDAQ WKHS Workhorse Group 3.00 2.13 2.74 28.64
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 77.55 17.50
2017‑03‑30 NASDAQ APLP Archrock Partners 4.00 17.06 15.30 -10.32
2017‑03‑30 NYSE KODK Eastman Kodak Co. 3.00 11.15 5.25 -52.91
2017‑03‑30 NASDAQ ARWR Arrowhead Pharmaceuticals 3.00 1.88 10.00 431.91
2017‑03‑30 NASDAQ ABUS Arbutus Biopharma 27.00 3.25 6.10 87.69
2017‑03‑30 NASDAQ IMMU Immunomedics 3.00 6.88 20.99 205.09
2017‑03‑30 NASDAQ NICK Nicholas Financial 4.00 10.49 8.84 -15.73
2017‑03‑30 OTC NJMC New Jersey Mining 1.00 0.12 0.12 8.70
2017‑03‑30 NASDAQ IPDN Professional Diversity Network 1.00 9.57 3.06 -68.03
2017‑03‑30 OTC ACUR Acura Pharmaceuticals 1.00 0.57 0.59 3.51
2017‑03‑30 NASDAQ AVEO AVEO Pharmaceuticals 0.00 0.65 2.16 232.31
2017‑03‑30 NASDAQ AGYS Agilysys 4.00 9.47 12.76 34.74
2017‑03‑30 NASDAQ OCRX Ocera Therapeutics 3.00 1.29 1.79 38.76
2017‑03‑30 NYSE SXCP SunCoke Energy Partners 1.00 14.50 15.60 7.59
2017‑03‑30 NASDAQ FCSC Fibrocell Science 1.00 1.97 0.80 -59.39
2017‑03‑30 OTC STLY Stanley Furniture Co. 5.00 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 2.87 -21.37
2017‑03‑30 AMEX GST Gastar Exploration 1.00 1.28 0.76 -40.62
2017‑03‑30 NASDAQ MITL Mitel Networks 1.00 6.89 11.03 60.09
2017‑03‑30 NASDAQ ATSG Air Transport Services Group 2.00 16.17 21.38 32.22
2017‑03‑30 NASDAQ BLPH Bellerophon Therapeutics 2.00 1.40 2.40 71.43
2017‑03‑30 NASDAQ CACB Cascade Bancorp 3.00 7.59 6.99 -7.91
2017‑03‑30 NASDAQ EGRX Eagle Pharmaceuticals 0.00 82.99 65.36 -21.24
2017‑03‑30 NYSE YUME YuMe 7.00 3.80 3.70 -2.63
2017‑03‑30 OTC MMMB MamaMancini's Holdings 8.00 0.70 0.70 0.00
2017‑03‑30 NASDAQ WIFI Boingo Wireless 1.00 12.69 21.12 66.43
2017‑03‑30 NASDAQ INAP Internap 3.00 3.79 11.59 205.80
2017‑03‑30 NASDAQ NOVN Novan 1.00 6.08 3.12 -48.68
2017‑03‑30 NYSE STAY Extended Stay America 3.00 16.26 19.83 21.96
2017‑03‑30 NASDAQ MKGI Monaker Group 4.00 2.75 2.95 7.27
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 3.20 -16.88
2017‑03‑30 NASDAQ BV Bazaarvoice 1.00 4.20 5.50 30.95
2017‑03‑30 AMEX RWC RELM Wireless 2.00 5.05 3.55 -29.70
2017‑03‑30 NASDAQ ESPR Esperion Therapeutics 3.00 38.27 42.14 10.11
2017‑03‑30 NASDAQ QBAK Qualstar 1.00 5.12 9.99 95.12
2017‑03‑30 NASDAQ ONCE Spark Therapeutics 2.00 53.19 76.71 44.22
2017‑03‑30 NASDAQ RSYS RadiSys 4.00 3.80 0.74 -80.53
2017‑03‑30 NASDAQ TBIO Transgenomic 6.00 0.56 0.52 -7.14
2017‑03‑30 NASDAQ PPHM Peregrine Pharmaceuticals 9.00 0.73 4.22 478.08
2017‑03‑30 NASDAQ CVO Cenveo 2.00 5.50 0.18 -96.64
2017‑03‑30 NASDAQ AIQ Alliance HealthCare Services 1.00 9.85 14.98 52.12
2017‑03‑30 NYSE AJRD Aerojet Rocketdyne Holdings 1.00 21.38 28.72 34.33
2017‑03‑30 NASDAQ BLDR Builders FirstSource 2.00 14.44 19.79 37.05
2017‑03‑30 NASDAQ ESES Eco-Stim Energy Solutions 5.00 1.13 0.93 -17.70
2017‑03‑30 NYSE WNRL Western Refining Logistics 6.00 24.70 23.85 -3.44
2017‑03‑30 AMEX MXC Mexco Energy 1.00 4.15 5.86 41.20
2017‑03‑30 NASDAQ TNGO Tangoe 6.00 5.04 5.27 4.56
2017‑03‑30 NASDAQ FNGN Financial Engines 4.00 41.30 44.60 7.99
2017‑03‑30 NYSE NFG National Fuel Gas Co. 2.00 59.98 51.02 -14.94
2017‑03‑30 AMEX HRT Arrhythmia Research Technology 2.00 4.10 4.10 0.00
2017‑03‑30 NYSE HK Halcon Resources 11.00 6.92 5.57 -19.51
2017‑03‑30 NASDAQ ACAD ACADIA Pharmaceuticals 1.00 35.86 18.00 -49.80
2017‑03‑30 NYSE BAS Basis Energy Services 7.00 34.56 15.71 -54.54
2017‑03‑30 NASDAQ CDNA CareDx 3.00 1.55 11.64 650.97
2017‑03‑30 AMEX TAT TransAtlantic Petroleum 2.00 1.12 2.10 87.50
2017‑03‑30 NASDAQ RCII Rent-A-Center 6.00 9.07 10.13 11.69
2017‑03‑30 OTC IDGS ID Global Solutions 2.00 0.24 0.24 -1.64
2017‑03‑30 NASDAQ HFBC HopFed Bancorp 4.00 14.83 15.61 5.26
2017‑03‑30 NASDAQ FFNW First Financial Northwest 1.00 17.78 17.39 -2.19
2017‑03‑30 NASDAQ AMRH Ameri Holdings 3.00 6.55 1.11 -83.05
2017‑03‑30 NYSE GDOT Green Dot 3.00 32.78 71.43 117.91
2017‑03‑30 OTC SRRY Sancon Resources Recovery 2.00 0.03 0.02 -35.33
2017‑03‑30 OTC GNKWF Genco Shipping & Trading 4.00 0.18 0.12 -30.56
2017‑03‑30 OTC HPPI HedgePath Pharmaceuticals 2.00 0.30 0.30 0.00
2017‑03‑30 NASDAQ GTIM Good Times Restaurants 5.00 2.90 3.25 12.07
2017‑03‑30 NASDAQ BBRG Bravo Brio Restaurant Group 4.00 5.10 4.08 -20.10
2017‑03‑30 NASDAQ SCLN SciClone Pharmaceuticals 4.00 9.60 11.15 16.15
2017‑03‑30 OTC STVI Snap Interactive 2.00 3.50 3.63 3.71
2017‑03‑30 NASDAQ JMBA Jamba 1.00 9.09 9.57 5.28
2017‑03‑30 NASDAQ GWRS Global Water Resources 1.00 8.68 9.17 5.65
2017‑03‑30 NASDAQ CLUB Town Sports International Holdings 5.00 3.70 10.65 187.84
2017‑03‑30 AMEX NES Nuverra Environmental Solutions 1.00 0.26 16.47 6,234.62
2017‑03‑30 NYSE NCLH Norwegian Cruise Line Holdings 7.00 51.30 52.97 3.26
2017‑03‑30 NYSE ECR Eclipse Resources 1.00 2.32 1.63 -29.74
2017‑03‑30 NYSE AT Atlantic Power 3.00 2.60 2.20 -15.38
2017‑03‑30 NYSE ESL Esterline Technologies 2.00 85.55 76.80 -10.23
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 3.00 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 3.00 1.63 1.45 -11.04
2017‑03‑30 OTC TRKK Orbital Tracking 4.00 0.02 0.02 0.00
2017‑03‑30 NYSE LM Legg Mason 3.00 35.82 39.05 9.02
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 8.00 0.52 0.64 23.08
2017‑03‑30 NYSE PHM PulteGroup 4.00 23.47 29.91 27.44
2017‑03‑30 NASDAQ PATK Patrick Industries 2.00 68.75 62.75 -8.73
2017‑03‑30 NYSE DEL Deltic Timber 1.00 75.58 93.28 23.42
2017‑03‑30 NYSE MMI Marcus & Millichap 2.00 23.74 37.54 58.13
2017‑03‑30 NASDAQ CETV Central European Media Enterprises 6.00 3.00 3.75 25.00
2017‑03‑30 OTC KATY Katy Industries 5.00 0.25 0.11 -56.00
2017‑03‑30 NASDAQ BIOC Biocept 1.00 2.12 0.19 -91.04
2017‑03‑30 NASDAQ RMTI Rockwell Medical 7.00 6.05 5.97 -1.32
2017‑03‑30 NASDAQ AQMS Aqua Metals 7.00 17.76 3.55 -80.01
2017‑03‑30 NASDAQ MFSF MutualFirst Financial 3.00 31.10 37.50 20.58
2017‑03‑30 NYSE HTZ Hertz Global Holdings 1.00 17.25 16.21 -6.03
2017‑03‑30 NASDAQ JUNO Juno Therapeutics 11.00 20.85 86.96 317.07
2017‑03‑30 NASDAQ ARIS ARI Network Services 1.00 5.05 7.09 40.50
2017‑03‑30 AMEX ISDR Issuer Direct 3.00 9.95 17.00 70.85
2017‑03‑30 NASDAQ LE Lands' End 6.00 19.40 19.85 2.32
2017‑03‑30 NYSE EGY VAALCO Energy 1.00 0.90 2.08 131.11
2017‑03‑30 NASDAQ SRNE Sorrento Therapeutics 2.00 4.10 7.05 71.95
2017‑03‑30 AMEX AAMC Altisource Asset Management 1.00 61.50 65.05 5.77
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 18.95 53.44
2017‑03‑30 NASDAQ LORL Loral Space & Communications 1.00 39.90 39.40 -1.25
2017‑03‑30 OTC SOUP Soupman 8.00 0.02 0.02 0.00
2017‑03‑30 NASDAQ KPTI Karyopharm Therapeutics 2.00 11.97 19.75 65.00
2017‑03‑30 NASDAQ ITUS ITUS 4.00 3.20 3.70 15.62
2017‑03‑30 NASDAQ PRGX PRGX Global 1.00 6.30 9.40 49.21
2017‑03‑30 OTC DIMI DiMi Telematics International 3.00 0.30 0.30 0.00
2017‑03‑30 NASDAQ CIDM Cinedigm 3.00 1.37 1.64 19.71
2017‑03‑30 NASDAQ FSTR Foster Co. 2.00 12.55 22.65 80.48
2017‑03‑30 NYSE P Pandora Media 2.00 11.65 7.39 -36.57
2017‑03‑30 NASDAQ TRCH Torchlight Energy Resources 1.00 1.20 1.27 5.83
2017‑03‑30 NASDAQ WVE WAVE Life Sciences 4.00 25.65 42.75 66.67
2017‑03‑30 NYSE BCO Brink's Company 2.00 52.75 70.65 33.93
2017‑03‑30 NASDAQ IOTS Adesto Technologies 4.00 3.95 8.65 118.99
2017‑03‑30 NASDAQ DEPO DepoMed 4.00 14.90 7.61 -48.93
2017‑03‑30 OTC GRMC Goldrich Mining 0.00 0.03 0.04 2.94
2017‑03‑30 NASDAQ VRAY ViewRay 6.00 9.47 7.21 -23.86
2017‑03‑30 NYSE CRR Carbo Ceramics 1.00 13.32 10.89 -18.24
2017‑03‑30 NASDAQ CSAL Communications Sales & Leasing 1.00 28.94 28.94 0.00
2017‑03‑30 NASDAQ ANGI Angie's List 3.00 5.70 14.13 147.89
2017‑03‑30 OTC EMIS Emisphere Technologies 2.00 0.50 0.48 -4.00
2017‑03‑30 NASDAQ HMTV Hemisphere Media Group 6.00 11.10 11.85 6.76
2017‑03‑30 NASDAQ LJPC La Jolla Pharmaceutical Co. 2.00 34.63 32.94 -4.88
2017‑03‑30 NYSE NVTA Invitae 1.00 11.11 6.80 -38.79
2017‑03‑30 NASDAQ MRTX Mirati Therapeutics 3.00 5.15 36.10 600.97
2017‑03‑30 OTC GBCS Global Healthcare REIT 4.00 0.43 0.46 6.98
2017‑03‑30 AMEX BTN Ballantyne Strong 2.00 6.10 5.20 -14.75
2017‑03‑30 NASDAQ STKL SunOpta 3.00 6.75 7.75 14.81
2017‑03‑30 NASDAQ TWIN Twin Disc 5.00 19.22 28.86 50.16
2017‑03‑30 OTC SVON Sevion Therapeutics 8.00 0.24 0.22 -8.33
2017‑03‑30 NASDAQ CDXC ChromaDex 10.00 2.60 3.88 49.23
2017‑03‑30 NYSE DLB Dolby Laboratories 10.00 52.21 62.47 19.65
2017‑03‑30 NASDAQ DAIO Data I 6.00 4.91 7.07 43.99
2017‑03‑30 NYSE BRS Bristow Group 1.00 14.84 18.57 25.13
2017‑03‑30 NASDAQ ICAD icad 1.00 4.40 3.32 -24.55
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 3.00 -37.50
2017‑03‑30 NASDAQ HDNG Hardinge 4.00 10.62 18.44 73.63
2017‑03‑30 AMEX DPW Digital Power 3.00 0.82 0.79 -3.66
2017‑03‑30 NYSE DBD Diebold 6.00 29.80 12.65 -57.55
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 6.76 -20.38
2017‑03‑30 NASDAQ CATB Catabasis Pharmaceuticals 2.00 1.56 1.62 3.85
2017‑03‑30 NASDAQ HNSN Hansen Medical 4.00 3.98 3.98 0.00
2017‑03‑30 NASDAQ RETA Reata Pharmaceuticals 15.00 23.03 31.55 37.00
2017‑03‑30 NASDAQ CBF Capital Bank Financial 2.00 42.40 41.75 -1.53
2017‑03‑30 NASDAQ CORT Corcept Therapeutics 1.00 10.65 18.56 74.27
2017‑03‑30 NYSE MED Medifast 1.00 43.15 133.01 208.25
2017‑03‑30 NASDAQ MPET Magellan Petroleum 3.00 14.21 14.21 0.00
2017‑03‑30 NYSE RAS RAIT Financial Trust 6.00 3.04 0.16 -94.87
2017‑03‑30 AMEX INTT inTEST 3.00 6.26 6.85 9.42
2017‑03‑30 NASDAQ CALL magicJack VocalTec 5.00 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 4.00 22.68 22.20 -2.12
2017‑03‑30 NYSE CBR CIBER 1.00 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 81.30 33.37
2017‑03‑30 NASDAQ ICON Iconix Brand Group 3.00 7.05 0.69 -90.21
2017‑03‑30 NASDAQ SHLD Sears Holdings 15.00 11.30 3.59 -68.23
2017‑03‑30 NYSE UBA Urstadt Biddle Properties 2.00 20.43 20.40 -0.15
2017‑03‑30 NASDAQ CCCR China Commercial Credit 4.00 1.01 1.13 11.88
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 41.79 41.33
2017‑03‑30 NYSE MX MagnaChip Semiconductor 4.00 9.25 10.85 17.30
2017‑03‑30 NYSE WGO Winnebago Industries 3.00 30.05 38.10 26.79
2017‑03‑30 NYSE NAV Navistar International 3.00 25.09 40.15 60.02
2017‑03‑30 NYSE STC Stewart Information Services 4.00 43.46 42.60 -1.98
2017‑03‑30 NASDAQ SEAC SeaChange International 3.00 2.34 3.02 29.06
2017‑03‑30 OTC ECIA Encision 3.00 0.38 0.41 7.89
2017‑03‑30 NASDAQ UPLD Upland Software 5.00 15.47 32.58 110.60
2017‑03‑30 NASDAQ AMRS Amyris 6.00 0.49 5.36 993.88
2017‑03‑30 NASDAQ AMRB American River Bankshares 1.00 14.94 15.50 3.75
2017‑03‑30 NYSE FCH FelCor Lodging Trust 1.00 7.37 7.30 -0.95
2017‑03‑30 AMEX EGAS Gas Natural 3.00 12.61 13.10 3.89
2017‑03‑30 NYSE SHAK Shake Shack 12.00 33.03 58.46 76.99
2017‑03‑30 NASDAQ PIH 1347 Property Insurance Holdings 7.00 7.30 7.60 4.11
2017‑03‑30 NASDAQ SOFO Sonic Foundry 3.00 4.76 2.25 -52.73
2017‑03‑30 NYSE OAKS Five Oaks Investment 6.00 5.03 3.25 -35.39
2017‑03‑30 NASDAQ UTEK Ultratech 0.00 29.44 30.23 2.68
2017‑03‑30 AMEX GLF GulfMark Offshore 2.00 0.40 33.68 8,320.00
2017‑03‑30 NYSE NYRT New York REIT 1.00 9.61 17.77 84.91
2017‑03‑30 NYSE CYH Community Health Systems 3.00 9.64 4.54 -52.90
2017‑03‑30 OTC DENR Discovery Energy 1.00 0.51 0.51 0.00
2017‑03‑30 NYSE MGM MGM Resorts International 5.00 25.71 32.34 25.79
2017‑03‑30 NASDAQ CHTR Charter Communications 2.00 325.35 270.17 -16.96
2017‑03‑30 NYSE YUMC Yum China Holdings 2.00 26.67 38.15 43.04
2017‑03‑30 NASDAQ WNEB Western New England Bancorp 1.00 10.20 10.90 6.86
2017‑03‑30 NASDAQ HAWK Blackhawk Network Holdings 3.00 38.20 44.95 17.67
2017‑03‑30 NASDAQ COKE Coca-Cola Bottling Co. Consolidated 2.00 202.00 129.26 -36.01
2017‑03‑30 NASDAQ BIOS BioScrip 5.00 1.78 2.48 39.33
2017‑03‑30 NASDAQ DAVE Famous Dave's of America 7.00 4.10 7.80 90.24
2017‑03‑30 NYSE CST CST Brands 1.00 48.25 48.53 0.58
2017‑03‑30 NASDAQ LINC Lincoln Educational Services 4.00 2.80 1.91 -31.79
2017‑03‑30 AMEX DGSE DGSE Companies 2.00 1.54 0.75 -51.30
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 10.61 21.81
2017‑03‑30 NYSE TMHC Taylor Morrison Home 4.00 21.71 22.08 1.70
2017‑03‑30 NYSE BTU Peabody Energy 5.00 2.07 41.64 1,911.59
2017‑03‑30 NYSE OI Owens-Illinois 2.00 20.24 18.63 -7.95
2017‑03‑30 NYSE HIFR InfraREIT 2.00 17.67 20.98 18.73
2017‑03‑30 NASDAQ SATS EchoStar 4.00 55.09 50.52 -8.30
2017‑03‑30 NASDAQ TIPT Tiptree Financial 3.00 6.50 6.62 1.92
2017‑03‑30 NYSE HRG Harbinger Group 2.00 19.03 12.29 -35.42
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 24.70 -7.66
2017‑03‑30 NASDAQ HIIQ Health Insurance Innovations 2.00 16.10 29.10 80.75
2017‑03‑30 OTC GNCMB General Communication 15.00 20.65 35.71 72.93
2017‑03‑30 NASDAQ REGN Regeneron Pharmaceuticals 1.00 382.55 301.81 -21.11
2017‑03‑30 NYSE CHE Chemed 1.00 186.79 333.26 78.41
2017‑03‑30 NYSE VSI Vitamin Shoppe 5.00 20.20 5.00 -75.25
2017‑03‑30 NASDAQ SCMP Sucampo Pharmaceuticals 7.00 10.80 18.00 66.67
2017‑03‑30 OTC GDRZF Gold Reserve 5.00 2.67 2.59 -2.85
2017‑03‑30 NASDAQ MOCO MOCON 2.00 22.00 30.00 36.36
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 42.00 48.78
2017‑03‑30 NYSE TRN Trinity Industries 4.00 25.58 36.54 42.85
2017‑03‑30 NYSE CCO Clear Channel Outdoor Holdings 3.00 6.01 4.60 -23.46
2017‑03‑30 NYSE ESNT Essent Group 2.00 34.93 35.54 1.75
2017‑03‑30 OTC WAYN Wayne Savings Bancshares 5.00 18.19 17.72 -2.58
2017‑03‑30 NASDAQ ADSK Autodesk 2.00 83.64 138.85 66.01
2017‑03‑30 NYSE CBB Cincinnati Bell 8.00 17.90 17.05 -4.75
2017‑03‑30 OTC GPCM Grandparents.com 0.00 0.01 0.01 0.00
2017‑03‑30 NASDAQ RPXC RPX 0.00 12.06 10.46 -13.27
2017‑03‑30 NYSE SXE Southcross Energy Partners 6.00 3.37 1.72 -48.96
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 3.00 0.19 0.18 -6.25
2017‑03‑30 NASDAQ PTXP PennTex Midstream Partners 2.00 16.51 20.00 21.14
2017‑03‑30 NYSE Q Quintiles Transitional Holdings 8.00 78.70 103.48 31.49
2017‑03‑30 NYSE HLT Hilton Worldwide Holdings 4.00 58.77 83.84 42.66
2017‑03‑30 NYSE WEX WEX 2.00 106.81 181.59 70.01
2017‑03‑30 NYSE MPLX MPLX 3.00 35.41 36.10 1.95
2017‑03‑30 NYSE SEP Spectra Energy Partners 4.00 42.21 31.67 -24.97
2017‑03‑30 NYSE EVER EverBank Financial 1.00 19.44 19.49 0.26
2017‑03‑30 NYSE TEGP Tallgrass Energy GP 6.00 27.76 20.89 -24.75
2017‑03‑30 OTC GETG Green Earth Technologies 1.00 0.01 0.01 0.00
2017‑03‑30 OTC GEQU Global Equity International 5.00 0.01 0.01 -26.39
2017‑03‑30 NYSE PSXP Phillips 66 Partners 1.00 49.90 50.23 0.66
2017‑03‑30 NYSE VNTV Vantiv 2.00 63.42 77.60 22.36
2017‑03‑30 NYSE FCX Freeport-McMoRan 3.00 12.21 16.87 38.17
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 68.09 33.56
2017‑03‑30 NYSE ADS Alliance Data Systems 1.00 243.43 210.09 -13.70
2017‑03‑30 AMEX SPP Sanchez Production Partners 1.00 15.00 14.00 -6.67
2017‑03‑30 NYSE UAN CVR Partners 8.00 4.80 2.97 -38.12
2017‑03‑30 NASDAQ LPSN LivePerson 2.00 6.75 18.80 178.52
2017‑03‑30 NYSE CSLT Castlight Health 1.00 3.25 3.55 9.23
2017‑03‑30 NYSE BH Biglari Holdings 5.00 422.93 203.53 -51.88
2017‑03‑30 NYSE TROX Tronox 3.00 17.24 18.40 6.73
2017‑03‑30 NASDAQ AREX Approach Resources 6.00 2.27 2.75 21.15
2017‑03‑30 NASDAQ SPU SkyPeople Fruit Juice 4.00 6.19 2.60 -58.00
2017‑03‑30 NYSE JONE Jones Energy 13.00 2.30 0.71 -69.13
2017‑03‑30 NASDAQ MB MINDBODY 3.00 27.60 39.40 42.75
2017‑03‑30 NASDAQ GTLS Chart Industries 3.00 33.85 64.25 89.81
2017‑03‑30 NASDAQ MCEP Mid-Con Energy Partners 2.00 2.32 2.17 -6.47
2017‑03‑30 NASDAQ TGEN Tecogen 1.00 3.69 3.82 3.52
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 10.84 -13.69
2017‑03‑30 NASDAQ SP SP Plus 0.00 33.55 35.25 5.07
2017‑03‑30 NYSE HIVE Aerohive Networks 5.00 4.25 4.24 -0.24
2017‑03‑30 NASDAQ MDLZ Mondelez International 3.00 43.53 39.65 -8.91
2017‑03‑30 OTC ATRM ATRM Holdings 6.00 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 2.58 32.31
2017‑03‑30 NYSE LVLT Level 3 Communications 1.00 55.77 53.63 -3.84
2017‑03‑30 NYSE BWXT BWX Technologies 1.00 47.52 68.44 44.02
2017‑03‑30 NASDAQ CACC Credit Acceptance 4.00 194.70 352.06 80.82
2017‑03‑30 NYSE LADR Ladder Capital 10.00 14.41 15.41 6.94
2017‑03‑30 NASDAQ MCHX Marchex 3.00 2.66 2.66 0.00
2017‑03‑30 NASDAQ UHAL AMERCO 2.00 380.30 355.72 -6.46
2017‑03‑30 NASDAQ AXON Axovant Sciences 3.00 14.31 1.30 -90.92
2017‑03‑30 NYSE TDW Tidewater 3.00 0.91 31.27 3,336.26
2017‑03‑30 NYSE MET MetLife 4.00 51.69 47.78 -7.56
2017‑03‑30 NYSE FOE Ferro 3.00 13.93 21.39 53.55
2017‑03‑30 NYSE AHP Ashford Hospitality Prime 1.00 10.40 10.38 -0.19
2017‑03‑30 NASDAQ MSBF MSB Financial 3.00 15.85 19.05 20.19
2017‑03‑30 NYSE LYB LyondellBasell Industries 1.00 90.90 116.22 27.85
2017‑03‑30 NASDAQ WBMD WebMD Health 1.00 50.58 66.48 31.44
2017‑03‑30 NYSE DYN Dynegy 7.00 7.33 12.81 74.76
2017‑03‑30 NASDAQ REGI Renewable Energy Group 2.00 9.85 16.95 72.08
2017‑03‑30 NASDAQ FMI Foundation Medicine 0.00 33.50 81.10 142.09
2017‑03‑30 NASDAQ GHDX Genomic Health 2.00 31.56 38.56 22.18
2017‑03‑30 NASDAQ CYCC Cyclacel Pharmaceuticals 2.00 3.66 1.42 -61.20
2017‑03‑30 NYSE NNI Nelnet 2.00 42.91 62.12 44.77
2017‑03‑30 NYSE RICE Rice Energy 4.00 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 1.00 1.20 3.04 153.33
2017‑03‑30 OTC BRTX BioRestorative Therapies 1.00 4.00 4.25 6.25
2017‑03‑30 NYSE ORA Ormat Technologies 3.00 57.33 52.70 -8.08
2017‑03‑30 OTC BLSP Blue Sphere 2.00 0.04 0.05 15.00
2017‑03‑30 NYSE RAI Reynolds American 3.00 62.72 65.40 4.27
2017‑03‑30 NASDAQ ACHC Acadia Healthcare 1.00 43.65 42.18 -3.37
2017‑03‑30 NYSE WNR Western Refining 2.00 35.26 36.18 2.61
2017‑03‑30 NASDAQ LENS Presbia 1.00 3.18 2.40 -24.53
2017‑03‑30 NYSE USAC USA Compression Partners 4.00 16.65 18.21 9.37
2017‑03‑30 NYSE VMW VMWare 8.00 92.14 138.99 50.85
2017‑03‑30 NYSE SEAS SeaWorld Entertainment 4.00 18.29 16.97 -7.22
2017‑03‑30 OTC CLCN Creative Learning 2.00 0.18 0.15 -16.67
2017‑03‑30 AMEX CQH Cheniere Energy Partners LP Holdings 6.00 24.03 28.07 16.81
2017‑03‑30 NASDAQ RDUS Radius Health 2.00 38.96 31.39 -19.43
2017‑03‑30 NYSE LAD Lithia Motors 1.00 87.62 96.96 10.66
2017‑03‑30 NASDAQ CSBR Champions Oncology 1.00 3.16 4.18 32.28
2017‑03‑30 NYSE ANDX Tesoro Logistics 8.00 52.01 44.84 -13.79
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 33.90 146.55
2017‑03‑30 NASDAQ CHDN Churchill Downs 1.00 158.25 309.65 95.67
2017‑03‑30 AMEX SDPI Superior Drilling Products 4.00 0.91 2.20 141.76
2017‑03‑30 NASDAQ BWLD Buffalo Wild Wings 9.00 146.60 156.95 7.06
2017‑03‑30 NASDAQ WSTL Westell Technologies 6.00 0.59 3.07 420.34
2017‑03‑30 NYSE REG Regency Centers 4.00 67.11 55.70 -17.00
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 1.77 65.42
2017‑03‑30 NYSE HY Hyster-Yale Materials Handling 1.00 56.35 68.68 21.88
2017‑03‑30 AMEX BPMX BioPharmX 1.00 0.52 0.20 -60.50
2017‑03‑30 NASDAQ EQBK Equity Bancshares 1.00 30.60 39.76 29.93
2017‑03‑30 NASDAQ MAR Marriott International 2.00 93.50 138.52 48.15
2017‑03‑30 NYSE CHK Chesapeake Energy 1.00 5.85 4.06 -30.60
2017‑03‑30 NYSE ENBL Enable Midstream Partners 4.00 16.01 15.08 -5.81
2017‑03‑30 NYSE CNX CONSOL Energy 2.00 15.62 16.34 4.61
2017‑03‑30 NASDAQ MU Micron Technology 1.00 28.76 53.39 85.64
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 5.91 -6.19
2017‑03‑30 OTC CTGO Contango Ore 4.00 18.24 17.00 -6.80
2017‑03‑30 NASDAQ NCMI National CineMedia 7.00 12.38 7.11 -42.57
2017‑03‑30 NYSE NRG NRG Energy 1.00 18.18 33.71 85.42
2017‑03‑30 NASDAQ GLBL TerraForm Global 9.00 4.85 5.08 4.64
2017‑03‑30 NASDAQ TERP TerraForm Power 5.00 12.21 11.05 -9.50
2017‑03‑30 NASDAQ GRPN Groupon 2.00 3.96 4.84 22.22
2017‑03‑30 NYSE HLF Herbalife 3.00 57.23 53.70 -6.17
2017‑03‑30 NASDAQ BCOV Brightcove 3.00 8.35 10.15 21.56
2017‑03‑30 NASDAQ FLDM Fluidigm 4.00 5.60 5.75 2.68
2017‑03‑30 NASDAQ IMMR Immersion 9.00 8.48 13.51 59.32
2017‑03‑30 NASDAQ MXWL Maxwell Technologies 1.00 5.59 5.30 -5.19
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 56.77 -10.70
2017‑03‑30 NASDAQ HWAY Healthways 1.00 23.70 23.70 0.00
2017‑03‑30 NYSE DECK Deckers Outdoor 8.00 56.51 101.49 79.60
2017‑03‑30 OTC ASCMB Ascent Capital Group 5.00 16.00 16.00 0.00
2017‑03‑30 NASDAQ FRGI Fiesta Restaurant Group 6.00 23.80 24.45 2.73
2017‑03‑30 OTC ARCK ARC Group 2.00 1.00 1.00 0.00
2017‑03‑30 NASDAQ TNAV Telenav 1.00 8.35 5.35 -35.93
2017‑03‑30 AMEX AINC Ashford 5.00 58.03 80.37 38.50
2017‑03‑30 NYSE VRX Valeant Pharmaceuticals International 2.00 11.08 22.14 99.82
2017‑03‑30 NYSE BAX Baxter International 1.00 52.02 70.60 35.72
2017‑03‑30 NYSE QTM Quantum 3.00 0.84 3.68 338.10
2017‑03‑30 NASDAQ DISH DISH Network 4.00 61.99 32.35 -47.81
2017‑03‑30 NASDAQ AMD Advanced Micro Devices 2.00 13.70 13.00 -5.11
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 46.21 9.30
2017‑03‑30 NASDAQ PRGS Progress Software 3.00 27.80 36.87 32.63
2017‑03‑30 AMEX IBIO iBio 1.00 0.42 0.15 -63.10
2017‑03‑30 NASDAQ CECE CECO Environmental 4.00 10.41 6.34 -39.10
2017‑03‑30 NYSE ARCX Arc Logistics Partners 1.00 14.29 16.51 15.54
2017‑03‑30 NASDAQ ENPH Enphase Energy 1.00 1.25 5.34 327.20
2017‑03‑30 NASDAQ RLJE RLJ Entertainment 16.00 2.31 4.51 95.24
2017‑03‑30 NASDAQ NVFY Nova Lifestyle 2.00 1.69 1.88 11.24
2017‑03‑30 OTC WLKR Walker Innovation 1.00 0.42 0.40 -4.76