NameThe Enterprise Multiple (< 7, Small Cap)
CreatorTom
Performance5.094
Current Holdings777

Summary

The Enterprise Multiple is a metric used in valuation, equal to Enterprise Value divided by Operating Income. As it accounts for debt, the Enterprise Multiple analyzes a firm from the perspective of a would-be acquirer.

Rules

( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 7;
MarketCap > 50M;
MarketCap < 300M;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income Buy Price Current Price % Change
2018‑02‑23 NASDAQ PHII PHI 179.69 0.00 0.00 0.00 -22.02 11.40 11.40 0.00
2018‑02‑23 NASDAQ BCAC Bison Capital Acquisition 78.99 0.00 0.00 0.00 -0.37 9.90 9.90 0.00
2018‑02‑23 NASDAQ BCACU Bison Capital Acquisition Unit 84.42 0.00 0.00 0.00 -0.37 10.57 10.57 0.00
2018‑02‑23 NASDAQ PHIIK PHI 172.28 0.00 0.00 0.00 -22.02 10.93 10.93 0.00
2018‑02‑23 NASDAQ LPTX LEAP THERAPEUTICS 61.45 0.00 0.00 0.00 -32.35 6.59 6.59 0.00
2018‑02‑22 NASDAQ FMCIU Forum Merger Corporation Unit 180.45 0.00 0.00 0.00 -0.68 9.21 9.21 0.00
2018‑02‑22 NASDAQ FMCI Forum Merger 145.80 0.00 0.00 0.00 -0.68 8.30 8.30 0.00
2018‑02‑22 OTC CLOK Cipherloc 53.48 0.00 0.00 0.00 -4.37 2.60 2.60 0.00
2018‑02‑16 NASDAQ ALJJ ALJ Regional Holdings 95.94 0.00 0.00 0.00 12.70 2.31 2.39 3.69
2018‑02‑16 NYSE CGA China Green Agriculture 53.97 0.00 0.00 0.00 31.98 1.42 1.41 -0.70
2018‑02‑16 NASDAQ NHLD National Holdings 52.99 0.00 0.00 0.00 7.97 4.15 4.18 0.72
2018‑02‑16 AMEX XTNT Xtant Medical Holdings 111.04 70.78 0.00 2.07 -7.55 6.55 5.97 -8.85
2018‑02‑16 OTC VBIO Vitality Biopharma 50.34 0.00 0.00 0.00 -3.47 2.08 2.08 0.00
2018‑02‑16 NYSE SN Sanchez Energy 280.99 1,878.01 0.00 174.23 -191.76 3.51 3.72 5.98
2018‑02‑16 NASDAQ GNCA Genocea Biosciences 82.51 0.00 0.00 0.00 -55.26 1.00 1.02 2.00
2018‑02‑14 NASDAQ JMBA Jamba 143.10 0.00 0.00 0.00 -22.17 9.06 8.98 -0.88
2018‑02‑14 NASDAQ HGSH China HGS Real Estate 55.41 0.00 0.00 0.00 8.12 1.41 1.38 -2.13
2018‑02‑14 NASDAQ HTGM HTG Molecular Diagnostics 59.78 0.00 0.00 9.05 -24.33 5.13 4.90 -4.48
2018‑02‑09 NASDAQ NXEOW Nexeo Solutions 61.02 0.00 0.00 0.00 67.40 0.70 0.65 -7.14
2018‑02‑09 NASDAQ GEC Great Elm Capital Group 66.55 0.00 0.00 0.00 -4.61 3.70 3.60 -2.70
2018‑02‑08 NASDAQ CPST Capstone Turbine 44.35 0.00 0.00 0.00 -24.25 0.87 0.83 -4.60
2018‑02‑08 NYSE TCS Container Store Group 228.60 0.00 0.00 0.00 41.04 4.86 4.83 -0.62
2018‑02‑02 NASDAQ BRQS Borqs Technologies 66.41 0.00 0.00 0.32 -1.97 7.10 9.50 33.80
2018‑02‑02 NYSE RRTS Roadrunner Transportation Systems 148.70 0.00 0.00 0.00 -403.77 4.90 3.79 -22.65
2018‑01‑31 NASDAQ BBRG Bravo Brio Restaurant Group 57.02 43.40 0.00 0.39 -15.18 3.42 3.70 8.03
2018‑01‑26 NASDAQ MRTX Mirati Therapeutics 291.92 0.00 0.00 20.78 -83.78 26.05 28.70 10.17
2018‑01‑26 NASDAQ QADA QAD 117.92 13.94 0.00 140.03 3.36 42.45 46.00 8.36
2018‑01‑26 NYSE BOOT Boot Barn Holdings 468.58 0.00 0.00 0.00 37.82 17.34 16.96 -2.19
2018‑01‑26 NASDAQ RMGN RMG Networks Holding 95.50 0.00 0.00 1.56 -4.61 1.02 0.82 -19.61
2018‑01‑26 AMEX NES Nuverra Environmental Solutions 227.37 40.17 0.00 3.25 -117.39 19.48 19.50 0.10
2018‑01‑26 OTC HDYN HyperDynamics 55.49 0.00 0.00 2.45 -25.69 1.56 1.56 0.00
2018‑01‑26 OTC SARCF Seair 111.32 0.00 -0.00 0.09 -8.40 0.04 0.04 0.00
2018‑01‑26 AMEX TEUM Pareteum 55.62 0.00 0.00 0.00 -18.90 2.26 1.94 -14.16
2018‑01‑26 NASDAQ ZSAN Zosano Pharma 32.26 8.18 0.00 13.29 -28.63 7.41 4.46 -39.81
2018‑01‑26 NASDAQ APDN Applied DNA Sciences 42.76 0.00 0.00 0.00 -12.82 1.58 1.43 -9.49
2018‑01‑26 OTC NXTH NXT Nutritionals Holdings 72.84 0.00 0.00 0.44 -4.45 0.00 0.00 0.00
2018‑01‑26 NASDAQ BWINB Baldwin & Lyons 59.15 0.00 0.00 68.53 0.00 23.30 23.20 -0.43
2018‑01‑26 OTC BLGO BioLargo 51.18 1.51 0.69 1.25 -4.93 0.50 0.50 0.00
2018‑01‑26 OTC CANN General Cannabis 62.69 1.28 0.00 0.25 -7.06 2.15 2.15 0.00
2018‑01‑26 NASDAQ RTIX RTI Surgical 268.16 49.91 0.00 17.74 -15.68 4.40 4.50 2.27
2018‑01‑26 OTC PAYM PayMeOn 77.18 0.00 0.00 0.00 -2.35 0.60 0.60 0.00
2018‑01‑26 OTC BRPC Black River Petroleum 273.85 0.00 0.00 0.00 -3.92 0.07 0.07 0.00
2018‑01‑26 NASDAQ ATEC Alphatec Holdings 57.20 40.27 0.00 0.00 -15.38 3.44 3.29 -4.36
2018‑01‑26 OTC HZNM Horizon Minerals 58.43 0.00 0.00 0.00 -0.11 0.60 0.60 0.00
2018‑01‑26 NASDAQ EVOK Evoke Pharma 51.51 0.00 0.00 10.41 -10.54 2.67 2.04 -23.60
2018‑01‑26 OTC QTMM Quantum Materials 51.47 0.00 0.00 0.32 -5.46 0.14 0.14 0.00
2018‑01‑26 OTC GOPH Gopher Protocol 53.50 0.00 0.00 0.00 -1.36 1.03 1.03 0.00
2018‑01‑26 NASDAQ QPACW Quinpario Acquisition 2 66.25 0.00 0.00 0.00 -1.13 0.44 0.44 0.00
2018‑01‑26 OTC PNIK Precious Investments 67.26 0.00 0.00 0.00 -0.64 1.00 1.00 0.00
2018‑01‑26 NASDAQ HLIT Harmonic 233.12 22.87 0.00 50.04 -67.04 3.70 2.95 -20.27
2018‑01‑26 OTC CRCO Carolco Pictures 72.90 0.00 0.00 0.10 -1.62 0.84 0.84 0.00
2018‑01‑26 NASDAQ PTI Proteostasis Therapeutics 52.58 0.00 0.00 18.19 -37.45 4.29 2.99 -30.30
2018‑01‑26 NYSE MSL Midsouth Bancorp 147.46 0.00 0.00 163.12 0.00 14.80 12.95 -12.50
2018‑01‑26 NASDAQ OBLN Obalon Therapeutics 158.55 9.91 0.00 12.08 -19.50 4.41 4.17 -5.44
2018‑01‑26 OTC INVU Investview 64.92 0.00 0.00 0.00 -0.85 0.03 0.03 0.00
2018‑01‑26 NASDAQ CERS Cerus 286.77 0.00 0.00 16.98 -61.45 4.99 4.22 -15.43
2018‑01‑26 NASDAQ MXPT MaxPoint Interactive 93.68 0.00 0.00 15.70 -16.81 13.85 13.85 0.00
2018‑01‑26 NASDAQ SHLD Sears Holdings 253.97 4,403.00 0.00 200.00 -1,978.00 2.54 2.43 -4.33
2018‑01‑26 NASDAQ GGAC Garnero Group Acquisition 186.96 0.00 0.00 0.00 -1.20 10.05 10.05 0.00
2018‑01‑26 NASDAQ EEI Ecology and Environment 50.88 0.07 1.78 15.85 5.93 10.85 11.35 4.61
2018‑01‑26 NASDAQ EAGL Double Eagle Acquisition 147.78 0.00 0.00 0.01 -0.69 10.00 10.00 0.00
2018‑01‑26 NASDAQ QADB QAD 98.32 13.94 0.00 140.03 3.36 32.23 34.20 6.11
2018‑01‑26 NASDAQ TESO Tesco 172.86 0.00 0.00 91.49 -114.78 3.70 3.70 0.00
2018‑01‑26 OTC EOPT Eos Petro 52.46 0.00 0.00 0.02 -20.35 1.00 1.00 0.00
2018‑01‑26 OTC NWBO Northwest Biotherapeutics 72.65 27.00 0.00 1.05 -79.27 0.23 0.23 0.00
2018‑01‑26 NASDAQ GGACU Garnero Group Acquisition Company Units 184.17 0.00 0.00 0.00 -1.20 9.90 9.90 0.00
2018‑01‑26 NASDAQ RMTI Rockwell Medical 295.56 0.00 0.00 0.00 -20.21 5.61 5.87 4.63
2018‑01‑26 OTC VNGE Vanguard Energy 214.36 0.00 0.00 0.00 -0.14 0.95 0.95 0.00
2018‑01‑26 OTC WINT Windtree Therapeutics 80.91 12.50 0.00 1.75 -38.04 1.28 1.28 0.00
2018‑01‑26 NASDAQ EAGLU Double Eagle Acquisition 158.12 0.00 0.00 0.01 -0.69 10.02 10.00 -0.20
2018‑01‑26 NASDAQ PAAC Pacific Special Acquisition 52.64 0.00 0.00 0.32 -1.97 7.45 7.45 0.00
2018‑01‑26 NASDAQ BWINA Baldwin & Lyons 60.23 0.00 0.00 68.53 0.00 24.17 23.75 -1.74
2018‑01‑24 NASDAQ RKDA Arcadia Biosciences 17.92 0.00 0.00 2.93 -18.62 5.38 4.58 -14.87
2018‑01‑23 AMEX OGEN Oragenics 9.02 0.00 0.00 0.00 -6.72 1.65 1.69 2.42
2018‑01‑23 NASDAQ HTBX Heat Biologics 107.37 0.00 0.00 0.00 -13.13 2.93 2.60 -11.26
2018‑01‑22 NASDAQ LIVE Live Ventures 61.83 0.00 0.00 0.00 18.10 15.61 13.12 -15.95
2018‑01‑19 NASDAQ OTEL Otelco 53.06 88.17 0.00 8.86 18.81 14.80 15.45 4.39
2018‑01‑19 NASDAQ SPRT support.com 43.69 0.00 0.00 21.25 -16.45 2.79 2.74 -1.79
2018‑01‑19 NASDAQ ARGS Argos Therapeutics 7.45 17.17 0.00 9.37 -52.31 2.17 1.35 -37.79
2018‑01‑19 NASDAQ OPGN OpGen 8.75 0.00 0.00 4.85 -19.01 3.31 1.92 -41.99
2018‑01‑18 NASDAQ PRTO Proteon Therapeutics 34.42 0.00 0.00 19.99 -28.70 2.45 2.20 -10.20
2018‑01‑16 NASDAQ MBIO Mustang Bio 289.37 0.00 0.00 33.21 -11.36 11.30 11.21 -0.80
2018‑01‑10 NASDAQ RVEN Reven Housing REIT 50.13 0.00 0.00 0.00 -0.74 4.50 4.85 7.78
2018‑01‑10 NASDAQ PTIE Pain Therapeutics 40.43 0.00 0.00 10.48 -11.95 9.22 6.16 -33.19
2018‑01‑09 NASDAQ AXON Axovant Sciences 173.54 0.00 0.00 0.00 -182.01 2.38 1.45 -39.08
2018‑01‑09 NASDAQ OXFD Oxford Immunotec Global 383.13 0.00 0.00 67.74 -25.98 11.16 12.13 8.69
2018‑01‑09 NASDAQ MCEP Mid-Con Energy Partners 34.61 122.00 0.00 2.59 -17.26 1.96 1.80 -8.16
2018‑01‑04 NASDAQ STAF Staffing 360 Solutions 61.37 10.17 0.00 0.53 -4.60 3.32 3.23 -2.71
2018‑01‑04 NASDAQ HSGX Histogenics 43.92 0.00 0.00 10.80 -30.31 2.22 2.59 16.67
2018‑01‑04 NASDAQ VERU Veru 35.33 0.00 0.00 0.00 -8.49 1.48 1.34 -9.46
2018‑01‑03 NASDAQ ISSC Innovative Solutions & Support 54.56 0.00 0.00 0.00 -0.08 2.99 3.14 5.02
2017‑12‑29 NYSE BW Babcock & Wilcox Enterprises 318.43 0.00 0.00 0.00 -102.77 5.68 6.92 21.83
2017‑12‑29 AMEX CVM CEL-SCI 24.91 0.00 0.00 0.00 -21.34 1.89 1.80 -4.76
2017‑12‑29 NYSE VNCE Vince Holding 98.62 9.00 0.00 5.72 -64.67 6.19 8.49 37.16
2017‑12‑29 AMEX PLYM Plymouth Industrial REIT 61.96 0.00 0.00 6.47 -5.37 18.48 16.94 -8.33
2017‑12‑28 NASDAQ PACB Pacific Biosciences of California 511.14 0.00 0.00 25.93 -71.24 2.70 2.46 -8.89
2017‑12‑22 NYSE GNC GNC Holdings 289.81 1,429.91 0.00 40.12 -172.95 3.72 4.42 18.82
2017‑12‑22 NASDAQ ICON Iconix Brand Group 327.56 1,013.32 0.00 50.97 -243.13 1.33 1.45 9.02
2017‑12‑22 NASDAQ OPNT Opiant Pharmaceuticals 46.98 0.00 0.00 5.90 7.09 24.95 22.44 -10.06
2017‑12‑21 NASDAQ CBIO Catalyst Biosciences 19.62 0.00 0.00 10.97 -20.42 12.30 26.65 116.67
2017‑12‑19 NASDAQ HSON Hudson Global 46.79 0.00 0.00 16.84 -7.59 1.91 1.94 1.57
2017‑12‑19 NASDAQ CWBR CohBar 267.89 0.00 0.00 2.31 -6.08 5.40 6.68 23.70
2017‑12‑19 NASDAQ CERC Cerecor 11.28 0.00 0.00 24.00 -16.08 2.51 4.40 75.30
2017‑12‑15 NASDAQ OHRP Ohr Pharmaceutical 14.68 0.00 0.00 8.72 -23.78 1.58 0.25 -84.05
2017‑12‑15 NASDAQ HART Harvard Apparatus Regenerative Technology 66.44 0.00 0.00 1.31 -12.13 1.79 1.79 0.00
2017‑12‑15 NASDAQ PPIH Perma-Pipe International Holdings 67.52 0.00 0.00 0.00 -10.79 9.00 8.97 -0.33
2017‑12‑14 NASDAQ MNKD MannKind 323.33 0.00 0.00 20.09 67.26 2.81 3.04 8.19
2017‑12‑14 NASDAQ CALA Calithera Biosciences 556.73 0.00 0.00 39.41 -38.33 8.10 8.00 -1.23
2017‑12‑14 OTC CGCC Canyon Gold 89.85 0.00 0.00 0.00 -1.33 0.20 0.20 0.00
2017‑12‑14 NASDAQ KALV KalVista Pharmaceuticals 117.12 0.00 0.00 28.13 -22.34 9.51 10.39 9.25
2017‑12‑14 NASDAQ TYME Tyme Technologies 301.01 0.00 0.00 7.51 -15.21 3.30 3.66 10.91
2017‑12‑14 NASDAQ LGCYO Legacy Reserves 431.30 0.00 0.00 1.25 18.06 3.80 6.25 64.47
2017‑12‑14 NASDAQ LGCYP Legacy Reserves 429.85 0.00 0.00 1.25 18.06 3.90 6.24 60.00
2017‑12‑14 NASDAQ GPP Green Plains Partners 297.14 0.00 0.00 0.00 64.16 17.55 18.00 2.56
2017‑12‑14 NASDAQ NTWK NetSol Technologies 54.13 0.48 0.00 0.00 -1.00 4.55 4.70 3.30
2017‑12‑12 AMEX DPW Digital Power 44.12 0.00 0.00 0.00 -1.22 4.16 1.66 -60.10
2017‑12‑12 NASDAQ ALCO Alico 221.65 0.00 0.00 0.00 -6.09 32.20 26.80 -16.77
2017‑12‑08 NASDAQ SKIS Peak Resorts 64.32 1.10 0.00 12.96 14.07 5.10 4.85 -4.90
2017‑12‑08 OTC TTEG Turbine Truck Engines 139.17 0.41 0.00 1.30 -0.11 0.80 0.80 0.00
2017‑12‑07 NASDAQ INSE Inspired Entertainment 179.31 0.00 0.00 0.00 -11.90 8.90 5.45 -38.76
2017‑12‑07 OTC TGLSW Tecnoglass 66.12 0.00 0.00 0.00 47.85 1.45 2.06 42.07
2017‑11‑30 NASDAQ ABUS Arbutus Biopharma 338.82 0.00 0.00 15.22 -491.64 5.65 5.25 -7.08
2017‑11‑30 AMEX ATNM Actinium Pharmaceuticals 33.46 0.00 0.00 20.54 -26.85 0.69 0.55 -20.17
2017‑11‑29 NASDAQ PLSE Pulse Biosciences 264.88 0.00 0.00 32.42 -9.52 23.88 18.50 -22.53
2017‑11‑28 NASDAQ AIRT Air T 55.16 0.00 0.00 0.00 -3.10 23.55 26.20 11.25
2017‑11‑24 NASDAQ TST TheStreet 70.09 0.00 0.00 0.00 -17.21 1.45 1.47 1.38
2017‑11‑22 NASDAQ EAGLW Double Eagle Acquisition 10.20 0.00 0.00 0.01 -0.69 0.85 0.83 -2.35
2017‑11‑22 NASDAQ GROW U.S. Global Investors 56.40 0.00 0.00 0.00 -0.87 3.08 3.72 20.78
2017‑11‑22 NASDAQ AMRS Amyris 240.56 164.65 0.00 15.87 -95.92 3.63 5.90 62.53
2017‑11‑21 NASDAQ BBOX Black Box 30.28 0.00 0.00 0.00 -1.32 4.15 2.08 -50.00
2017‑11‑21 NASDAQ RIOT Riot Blockchain 88.20 0.00 0.00 13.14 -6.31 11.26 10.27 -8.79
2017‑11‑17 NASDAQ BYFC Broadway Financial 62.00 0.00 0.00 68.34 0.00 2.31 2.48 7.36
2017‑11‑17 AMEX NBY NovaBay Pharmaceuticals 70.42 0.00 0.00 6.08 -10.98 4.60 3.40 -26.09
2017‑11‑17 NASDAQ FENC Fennec Pharmaceuticals 147.75 0.00 0.00 9.69 -2.87 10.00 9.16 -8.40
2017‑11‑17 NASDAQ ROSE Rosehill Resources 0.05 0.00 0.00 4.66 -1.64 9.07 7.13 -21.39
2017‑11‑17 NASDAQ ROSEU Rosehill Resources 0.06 0.00 0.00 4.66 -1.64 11.26 11.26 0.00
2017‑11‑17 OTC TPIVD TapImmune 53.00 0.00 0.00 0.00 -8.49 6.18 6.18 0.00
2017‑11‑17 NASDAQ TGLS Tecnoglass 240.87 0.00 0.00 0.00 47.85 7.23 8.90 23.10
2017‑11‑17 NASDAQ LONE Lonestar Resources US 76.60 286.40 0.00 4.81 -57.72 3.76 4.00 6.38
2017‑11‑17 NASDAQ IRTC iRhythm Technologies 1,160.17 1.48 0.00 20.43 -15.58 54.00 66.48 23.11
2017‑11‑17 NASDAQ LUNA Luna Innovations 46.64 2.92 0.00 38.51 -1.94 1.94 2.52 29.90
2017‑11‑17 NASDAQ ESES Eco-Stim Energy Solutions 30.70 2.75 0.00 21.69 -13.32 1.39 1.30 -6.47
2017‑11‑17 NASDAQ CAPR Capricor Therapeutics 45.51 0.00 0.00 8.90 -16.98 2.22 1.81 -18.47
2017‑11‑17 OTC ICLDW InterCloud Systems 177.04 0.12 0.18 0.83 -18.62 0.30 0.30 0.00
2017‑11‑17 OTC IDGS ID Global Solutions 87.44 0.00 0.00 1.44 -13.57 0.24 0.24 0.00
2017‑11‑17 NASDAQ CATS Catasys 71.18 0.00 0.00 6.93 -6.57 3.70 4.59 24.05
2017‑11‑17 NYSE FC Franklin Covey Co. 280.53 1.92 0.00 8.09 -8.88 20.15 26.35 30.77
2017‑11‑17 NYSE MRIN Marin Software 69.09 1.71 0.00 29.36 -15.95 9.55 8.75 -8.38
2017‑11‑17 NASDAQ LENS Presbia 76.47 0.00 0.00 0.00 -15.66 3.40 3.06 -10.00
2017‑11‑17 NASDAQ EGAN eGain 206.00 0.00 0.00 0.00 -3.73 3.42 7.80 127.74
2017‑11‑17 NASDAQ SLTD Solar3D 63.03 0.00 0.00 6.38 -8.02 2.44 2.44 0.00
2017‑11‑17 OTC TWOC Trans World 61.89 0.00 0.00 0.00 9.11 6.97 6.97 0.00
2017‑11‑17 OTC ANTB AntriaBio 54.07 0.00 0.00 0.00 -20.32 1.00 1.00 0.00
2017‑11‑17 AMEX WYY WidePoint 53.85 0.00 0.00 6.42 -4.16 0.58 0.48 -17.24
2017‑11‑17 OTC SRCF Source Financial 97.85 0.00 0.00 0.00 -0.51 0.59 0.59 0.00
2017‑11‑17 NASDAQ FSNN Fusion Telecommunications International 60.95 0.00 0.00 2.34 -7.63 2.85 2.90 1.75
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 162.56 187.69 0.00 0.37 -25.90 11.35 10.80 -4.85
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 134.65 0.49 0.00 11.98 -31.90 10.25 9.02 -12.00
2017‑11‑17 NASDAQ SYBX Synlogic 184.84 0.00 0.00 79.17 0.00 9.81 12.12 23.55
2017‑11‑17 NASDAQ ONVI Onvia 33.77 0.00 0.00 0.78 -0.85 8.97 8.97 0.00
2017‑11‑17 NASDAQ MTEM Molecular Templates 243.67 4.10 0.00 68.18 -24.36 8.00 9.11 13.87
2017‑11‑17 NASDAQ MIII M III Acquisition 51.28 0.00 0.00 0.61 -0.11 9.89 10.06 1.72
2017‑11‑16 NASDAQ CHMA Chiasma 62.12 0.00 0.00 12.13 -61.31 2.00 1.52 -23.75
2017‑11‑16 NASDAQ BOOM Dynamic Materials 242.49 0.00 0.00 8.86 -5.27 21.45 21.95 2.33
2017‑11‑14 NASDAQ CLNE Clean Energy Fuels 373.45 254.84 0.00 45.31 -17.64 2.02 1.43 -29.21
2017‑11‑14 NASDAQ BLPH Bellerophon Therapeutics 50.42 0.00 0.00 32.28 -23.76 1.38 1.99 44.20
2017‑11‑14 NASDAQ SNMX Senomyx 28.98 0.00 0.00 3.92 -10.76 1.09 1.28 17.89
2017‑11‑14 NASDAQ EDGE Edge Therapeutics 326.23 0.00 0.00 97.31 -39.51 9.23 15.72 70.31
2017‑11‑14 NASDAQ GERN Geron 347.02 0.00 0.00 9.90 -30.65 1.85 2.23 20.54
2017‑11‑14 AMEX TIS Orchids Paper Products 145.97 0.03 0.00 0.00 18.69 12.54 10.89 -13.16
2017‑11‑14 NASDAQ SAMG Silvercrest Asset Management Group 118.03 0.72 0.00 39.56 14.64 14.70 14.95 1.70
2017‑11‑14 NASDAQ NK NantKwest 446.30 0.00 0.00 20.92 -124.50 4.01 4.85 20.95
2017‑11‑14 AMEX WTT Wireless Telecom Group 33.01 1.96 0.00 2.27 -2.55 2.15 2.18 1.40
2017‑11‑10 NASDAQ BLFS BioLife Solutions 74.81 0.00 0.00 2.83 -4.85 5.91 5.28 -10.66
2017‑11‑10 NASDAQ WSTG Wayside Technology Group 58.55 0.00 0.00 4.07 8.62 14.35 12.80 -10.77
2017‑11‑10 NASDAQ SND Smart Sand 274.27 0.00 0.00 51.33 20.39 8.59 7.79 -9.31
2017‑11‑10 NASDAQ FTD FTD Companies 357.97 252.33 0.00 27.84 -80.74 8.09 6.23 -22.99
2017‑11‑10 OTC GQMNF Golden Queen Mining Co. 73.36 0.00 38.43 4.68 -6.20 0.66 0.66 0.00
2017‑11‑10 AMEX SGA Saga Communications 264.75 35.29 0.00 81.03 31.46 41.90 39.75 -5.13
2017‑11‑10 NYSE CRR Carbo Ceramics 230.12 60.53 0.00 67.66 -125.90 9.45 7.63 -19.26
2017‑11‑10 NASDAQ GWGH GWG Holdings 58.18 0.00 0.00 115.35 0.00 10.09 8.77 -13.08
2017‑11‑10 NASDAQ ZN Zion Oil & Gas 0.17 0.00 0.00 5.37 -8.89 2.09 4.28 104.78
2017‑11‑10 NASDAQ FOSL Fossil Group 452.36 444.30 0.00 166.92 127.15 6.60 13.68 107.27
2017‑11‑10 NASDAQ GPAC Global Partner Acquisition 175.12 0.00 0.00 0.00 -2.22 10.08 9.90 -1.79
2017‑11‑10 NASDAQ TNAV Telenav 260.63 0.00 0.00 0.00 -47.31 5.00 5.55 11.00
2017‑11‑10 NASDAQ VSAR Versartis, Inc.. 86.52 0.00 0.00 118.78 -96.32 1.77 1.65 -7.04
2017‑11‑10 NASDAQ WHLR Wheeler Real Estate Investment Trust 99.66 0.00 0.00 5.66 -0.29 9.75 4.89 -49.85
2017‑11‑10 NASDAQ NOVN Novan 89.62 0.00 0.00 10.96 -59.83 5.71 3.32 -41.86
2017‑11‑10 NASDAQ MDGL Madrigal Pharmaceuticals 541.51 0.00 0.00 12.96 -25.22 44.08 135.53 207.46
2017‑11‑10 NYSE KEG Key Energy Services 264.70 243.61 0.00 77.66 -8.85 10.24 13.79 34.67
2017‑11‑10 NASDAQ KNDI Kandi Technolgies Group 275.86 0.00 0.00 3.56 -31.02 7.10 5.70 -19.72
2017‑11‑10 NASDAQ EIGR Eiger BioPharmaceuticals 92.04 14.99 0.00 13.08 -46.12 10.90 8.45 -22.48
2017‑11‑10 NASDAQ CALL magicJack VocalTec 114.96 0.00 0.00 51.25 13.76 8.32 8.40 0.90
2017‑11‑10 NASDAQ PTX Pernix Therapeutics Holdings 41.30 283.75 0.00 27.24 -140.33 2.99 2.49 -16.72
2017‑11‑10 NASDAQ NEON Neonode 62.52 0.00 0.00 6.87 -5.14 1.02 0.61 -40.20
2017‑11‑10 NASDAQ CLIR ClearSign Combustion 55.38 0.00 0.00 3.51 -11.21 2.90 2.48 -14.66
2017‑11‑10 AMEX PFNX Pfenex 70.93 0.00 0.00 48.37 5.12 3.16 3.40 7.59
2017‑11‑10 AMEX LODE Comstock Mining 15.91 0.29 0.00 0.00 -8.88 0.60 0.31 -48.83
2017‑11‑10 NASDAQ ACER Acer Therapeutics 120.24 0.00 0.00 8.40 -7.99 17.51 17.28 -1.31
2017‑11‑09 NYSE CALX Calix 252.60 0.00 0.00 64.18 -28.12 6.25 6.95 11.20
2017‑11‑09 NASDAQ OTIC Otonomy 98.37 0.00 0.00 16.88 -111.48 5.12 5.90 15.12
2017‑11‑09 NASDAQ RAIL FreightCar America 240.27 0.00 0.00 70.21 15.85 14.59 15.79 8.22
2017‑11‑09 NYSE KODK Eastman Kodak Co. 272.64 402.00 0.00 342.00 140.00 3.70 6.25 68.92
2017‑11‑09 NASDAQ INAP Internap 1,174.87 0.88 0.00 11.97 -93.07 3.73 13.73 268.10
2017‑11‑09 NASDAQ TYHT Shineco 51.94 0.00 0.00 0.00 7.45 3.93 2.08 -47.07
2017‑11‑09 NASDAQ TAX Liberty Tax 115.94 23.02 0.00 6.25 23.32 11.45 8.55 -25.33
2017‑11‑09 OTC ORGS Orgenesis 112.16 0.00 0.00 0.76 -11.28 0.90 0.90 0.00
2017‑11‑09 NYSE FTK Flotek Industries 269.02 40.59 0.00 4.94 -7.30 4.57 6.14 34.35
2017‑11‑09 NASDAQ NSTG NanoString Technologies 366.38 48.53 0.00 28.80 -41.18 8.28 6.90 -16.67
2017‑11‑09 NYSE CVEO Civeo 494.85 0.00 0.00 0.00 -97.97 2.24 3.74 66.96
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 82.40 0.00 0.00 0.00 -7.12 0.09 0.09 0.00
2017‑11‑09 NASDAQ TTPH Tetraphase Pharmaceuticals 261.79 0.00 0.00 161.37 -77.83 6.28 2.20 -64.97
2017‑11‑09 NASDAQ SREV ServiceSource International 307.29 0.00 0.00 39.59 -15.49 2.87 3.75 30.66
2017‑11‑09 NASDAQ SVRA Savara 347.40 0.00 0.00 19.81 -36.46 9.05 11.51 27.18
2017‑11‑09 NASDAQ CECE CECO Environmental 294.47 116.93 0.00 24.57 -25.56 5.95 4.39 -26.22
2017‑11‑09 NASDAQ VKTX Viking Therapeutics 46.07 0.00 0.00 2.57 -13.85 2.19 6.92 215.98
2017‑11‑09 NASDAQ HRMNW Harmony Merger 4.52 0.00 0.00 44.71 -0.69 0.99 0.99 0.00
2017‑11‑09 NASDAQ PME Pingtan Marine Enterprise 227.68 31.97 0.00 22.25 -13.99 2.85 3.32 16.49
2017‑11‑09 NASDAQ JNP Juniper Pharmaceuticals 49.84 3.90 0.00 22.11 5.28 4.85 8.70 79.38
2017‑11‑09 NASDAQ CRSP CRISPR Therapeutics 712.94 0.00 0.00 253.52 -68.13 16.95 43.04 153.92
2017‑11‑09 NASDAQ ITEK Inotek Pharmaceuticals 48.05 0.00 0.00 49.15 -41.88 2.53 3.04 20.16
2017‑11‑07 AMEX NOG Northern Oil and Gas 127.63 0.00 0.00 102.18 60.49 1.20 2.05 70.83
2017‑11‑07 AMEX MJCO Majesco 199.89 0.00 0.00 0.00 -0.24 5.32 5.65 6.20
2017‑11‑07 AMEX IMH Impac Mortgage Holdings 277.63 44.56 0.00 34.81 59.71 12.23 8.93 -26.98
2017‑11‑07 NASDAQ GUID Guidance Software 236.38 0.00 0.00 13.65 -20.58 7.07 7.07 0.00
2017‑11‑07 NASDAQ AREX Approach Resources 216.71 375.21 0.00 0.02 -44.87 2.43 3.23 32.92
2017‑11‑07 NASDAQ RLOC ReachLocal 138.47 29.55 0.00 15.17 -60.87 4.60 4.60 0.00
2017‑11‑07 OTC CGRT CorGreen Technologies Holding 243.79 0.00 0.00 0.00 -0.06 9.00 9.00 0.00
2017‑11‑07 OTC HPPI HedgePath Pharmaceuticals 110.88 0.00 0.00 0.34 -5.12 0.30 0.30 0.00
2017‑11‑07 OTC EWLU E-WORLD USA Holding 143.05 0.02 0.00 0.00 -0.68 1.00 1.00 0.00
2017‑11‑07 NASDAQ MATR Mattersight 78.56 15.08 0.00 7.95 -18.81 2.75 2.40 -12.73
2017‑11‑07 NYSE ECOM ChannelAdvisor 231.47 0.00 0.00 0.00 -16.58 8.55 8.70 1.75
2017‑11‑07 OTC TMED Trimedyne 69.90 0.07 0.00 0.24 -0.54 3.80 3.80 0.00
2017‑11‑07 NASDAQ ARLZ Aralez Pharmaceuticals 151.39 274.52 0.00 40.73 -102.58 1.83 1.71 -6.83
2017‑11‑07 OTC RFMK Rapid Fire Marketing 121.95 0.00 0.00 0.00 -1.42 0.01 0.01 0.00
2017‑11‑07 NYSE PKD Parker Drilling Co. 135.49 0.00 0.00 0.00 -65.81 1.16 0.97 -16.38
2017‑11‑07 OTC SIAF Sino Agro Food 99.05 6.03 0.00 1.87 66.74 3.93 3.93 0.00
2017‑11‑07 NASDAQ SNDX Syndax Pharmaceuticals 228.12 0.00 0.00 20.73 -43.77 9.93 9.07 -8.66
2017‑11‑07 NASDAQ SORL SORL Auto Parts 73.74 0.00 0.00 7.65 23.19 5.03 6.17 22.66
2017‑11‑07 NASDAQ SYRS Syros Pharmaceuticals 376.60 0.00 0.00 42.15 -47.96 11.61 10.45 -9.95
2017‑11‑07 NASDAQ GSIT GSI Technology 165.03 0.00 0.00 0.00 -0.53 7.91 7.92 0.13
2017‑11‑07 NYSE ERA Era Group 198.27 227.34 0.00 28.88 -3.37 10.27 9.98 -2.82
2017‑11‑07 NASDAQ CVV CVD Equipment 70.45 0.30 0.00 17.18 -0.72 11.70 9.05 -22.65
2017‑11‑07 NASDAQ NRCIA National Research 133.47 1.69 0.00 35.75 31.20 32.90 30.50 -7.29
2017‑11‑07 NASDAQ ALDX Aldeyra Therapeutics 108.98 0.43 0.00 33.10 -18.70 5.80 7.60 31.03
2017‑11‑07 OTC SEBC Southeastern Banking 50.07 0.00 0.00 111.81 0.00 16.00 16.00 0.00
2017‑11‑07 NASDAQ NETE Net Element 14.97 7.39 0.00 0.92 -8.84 4.20 5.99 42.62
2017‑11‑07 NASDAQ AGRX Agile Therapeutics 128.46 0.00 0.00 43.81 -29.72 4.57 3.65 -20.13
2017‑11‑07 AMEX PLX Protalix BioTherapeutics 95.01 0.00 0.00 33.48 -33.16 0.71 0.67 -5.63
2017‑11‑07 NYSE OOMA Ooma 189.11 0.00 0.00 4.95 -13.28 9.35 10.65 13.90
2017‑11‑07 AMEX UQM UQM Technologies 55.75 3.11 0.00 0.00 -6.98 1.16 1.36 17.24
2017‑11‑07 NASDAQ SYNC Synacor 100.67 0.00 0.00 22.93 -9.16 2.48 2.20 -11.11
2017‑11‑07 NYSE LXU LSB Industries 216.36 401.08 0.00 53.06 -90.22 8.19 7.17 -12.45
2017‑11‑07 NYSE PES Pioneer Energy Services 213.93 0.00 0.00 0.00 -51.23 2.20 2.95 34.09
2017‑11‑07 NASDAQ HPJ Highpower International 71.21 0.00 0.00 11.90 5.72 5.10 3.50 -31.37
2017‑11‑07 NASDAQ APEN Apollo Endosurgery 112.73 33.18 0.00 34.55 -20.76 4.04 6.58 63.00
2017‑11‑07 NASDAQ XENE Xenon Pharmaceuticals 53.15 0.00 0.00 14.69 -24.82 2.60 3.70 42.31
2017‑11‑07 NASDAQ AVID Avid Technology 196.44 0.00 0.00 0.00 64.02 4.08 4.83 18.38
2017‑11‑07 NASDAQ WGBS WaferGen Bio-Systems 133.29 2.75 0.00 5.15 -15.09 6.90 6.90 0.00
2017‑11‑07 OTC BLBX Blackboxstocks 80.88 0.00 0.00 0.00 -0.81 3.50 3.50 0.00
2017‑11‑07 NASDAQ ACAT Arctic Cat 241.64 0.00 0.00 10.48 -16.21 18.50 18.50 0.00
2017‑11‑07 OTC SIGAQ SIGA Technologies 86.80 69.92 0.00 25.80 -31.01 1.10 1.10 0.00
2017‑11‑07 OTC MRIC MRI Interventions 57.21 4.79 0.00 11.03 -7.49 5.50 5.50 0.00
2017‑11‑07 NYSE NWY New York 122.87 0.84 0.00 69.23 -15.38 1.75 2.69 53.71
2017‑11‑07 OTC SXCL Steel Excel 187.04 42.95 -0.39 31.71 -40.67 16.33 16.33 0.00
2017‑11‑07 OTC XWES World Energy Solutions 69.41 12.50 0.00 2.76 -1.88 5.46 5.46 0.00
2017‑11‑07 NASDAQ ACTG Acacia Research 229.77 0.00 0.00 101.08 -37.41 4.20 3.48 -17.26
2017‑11‑07 NASDAQ MIFI Novatel Wireless 147.51 0.00 0.00 19.59 -45.00 2.50 2.50 0.00
2017‑11‑07 NASDAQ EYES Second Sight Medical Products 0.07 0.00 0.00 0.00 -33.21 1.17 1.60 36.75
2017‑11‑07 NASDAQ XBIT XBiotech 154.35 0.00 0.00 38.98 -52.76 4.00 4.79 19.75
2017‑11‑07 NASDAQ SEV Sevcon 125.08 15.01 -0.12 2.32 -5.33 21.97 21.97 0.00
2017‑11‑07 NASDAQ USAP Universal Stainless & Alloy Products 191.97 0.00 0.00 0.21 4.24 20.29 26.03 28.29
2017‑11‑07 NASDAQ INTX Intersections 81.40 19.18 0.00 6.97 -27.60 2.49 2.14 -14.06
2017‑11‑07 NASDAQ MXWL Maxwell Technologies 212.51 0.00 0.00 0.00 -37.90 4.66 5.75 23.39
2017‑11‑07 NYSE ESTE Earthstone Energy 249.78 73.10 0.00 11.05 -46.02 9.09 9.91 9.02
2017‑11‑07 NASDAQ IMMR Immersion 238.51 0.00 0.00 19.26 -15.26 6.40 11.35 77.34
2017‑11‑07 NASDAQ TWIN Twin Disc 299.01 0.00 0.00 0.00 -8.98 25.28 26.17 3.52
2017‑11‑07 NASDAQ KTEC Key Technology 172.91 0.00 0.00 0.00 7.05 16.24 26.64 64.04
2017‑11‑07 NASDAQ SMED Sharps Compliance 75.91 0.00 0.00 0.00 -1.19 4.21 4.63 9.98
2017‑11‑07 AMEX SYN Synthetic Biologics 50.14 0.00 0.00 0.00 -26.25 0.69 0.38 -45.32
2017‑11‑07 NASDAQ FVE Five Star Quality Care 76.25 0.00 0.00 8.71 -15.97 1.60 1.55 -3.13
2017‑11‑07 OTC CDOM Tiger X Medical 54.92 0.00 0.00 13.33 -7.61 0.12 0.12 0.00
2017‑11‑07 NASDAQ CSWC Capital Southwest 64.99 0.00 0.00 81.77 0.00 16.95 17.40 2.65
2017‑11‑07 NASDAQ TROVU TrovaGene 52.07 0.00 0.00 7.43 -40.15 1.68 1.68 0.00
2017‑11‑07 NASDAQ CELH Celsius Holdings 336.15 0.00 0.00 19.42 -2.84 5.53 5.39 -2.53
2017‑11‑07 NASDAQ CDXS Codexis 314.09 0.36 0.00 23.83 -8.56 6.45 9.10 41.09
2017‑11‑07 NASDAQ NBRV Nabriva Therapeutics 222.66 0.23 0.00 112.16 -55.05 5.77 5.54 -3.99
2017‑11‑07 NASDAQ CDNA CareDx 79.23 36.20 0.00 5.98 -37.33 5.52 5.18 -6.16
2017‑11‑07 NASDAQ VRML Vermillion 101.01 1.53 0.00 7.75 -14.95 1.57 1.35 -14.01
2017‑11‑07 NYSE WPT World Point Terminals 602.75 0.00 0.00 8.93 37.16 17.29 17.29 0.00
2017‑11‑07 NASDAQ AMRH Ameri Holdings 95.12 0.41 0.00 0.84 -5.38 6.51 2.44 -62.52
2017‑11‑07 NASDAQ EACQ Easterly Acquisition 64.04 0.00 0.00 0.01 -2.00 10.05 10.20 1.49
2017‑11‑07 NASDAQ DJCO Daily Journal 314.73 0.00 0.00 0.00 -13.17 244.00 232.00 -4.92
2017‑11‑07 NASDAQ TRTLU Terrapin 3 Acquisition 99.38 0.00 0.00 0.14 -0.63 10.00 10.00 0.00
2017‑11‑07 NYSE RST Rosetta Stone 310.08 0.00 0.00 40.15 -26.92 10.75 13.91 29.40
2017‑11‑07 NASDAQ ELEC Electrum Special Acquisition 63.43 0.00 0.00 0.00 -1.35 10.28 10.38 0.97
2017‑11‑07 NASDAQ ADMA ADMA Biologics 100.34 1.79 0.00 13.60 -17.33 2.24 3.78 68.75
2017‑11‑07 NASDAQ PFMT Performant Financial 92.05 40.31 0.00 23.18 -7.93 1.81 2.79 54.14
2017‑11‑07 NYSE JPEP JP Energy Partners 175.12 177.95 0.00 0.00 -28.12 9.44 9.44 0.00
2017‑11‑07 NYSE VSI Vitamin Shoppe 124.29 0.00 0.00 1.90 45.58 4.30 4.15 -3.49
2017‑11‑07 NASDAQ FEIM Frequency Electronics 85.37 0.00 0.00 11.02 -7.53 8.92 10.09 13.12
2017‑11‑07 NASDAQ GALTU Galectin Therapeutics Inc Units 142.24 0.00 0.00 6.96 -21.48 4.10 4.10 0.00
2017‑11‑07 NASDAQ CDZI Cadiz 321.14 1.38 0.00 16.05 -9.21 13.10 14.05 7.25
2017‑11‑07 NASDAQ CORI Corium International 302.31 0.00 0.00 0.00 -39.76 10.16 13.24 30.31
2017‑11‑07 NASDAQ TGEN Tecogen 73.75 0.00 0.00 2.08 -1.00 3.02 2.31 -23.51
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 167.31 0.00 0.00 0.00 29.49 6.25 6.35 1.60
2017‑11‑07 NYSE UTI Universal Technical Institute 65.53 0.00 0.00 0.00 -1.82 3.44 2.63 -23.55
2017‑11‑07 AMEX NAVB Navidea Biopharmaceuticals 55.98 0.00 0.00 0.00 -2.22 0.42 0.36 -14.52
2017‑11‑07 NASDAQ RELL Richardson Electronics 85.32 0.00 0.00 54.45 -5.76 6.51 8.06 23.81
2017‑11‑07 NYSE ECOM ChannelAdvisor 240.78 0.00 0.00 0.00 -16.58 10.90 9.05 -16.97
2017‑11‑07 OTC CLSK Cleanspark 144.58 0.00 0.00 0.00 -4.81 4.25 4.25 0.00
2017‑11‑07 NASDAQ AXARU Axar Acquisition Units 84.98 0.00 0.00 0.26 -1.78 9.99 9.99 0.00
2017‑11‑07 NASDAQ VRA Vera Bradley 267.57 0.00 0.00 71.27 28.22 7.18 10.11 40.81
2017‑11‑07 NASDAQ INSG Inseego 115.94 0.00 0.00 19.59 -45.00 1.33 1.95 46.62
2017‑11‑07 AMEX LLEX Lilis Energy 198.17 65.72 0.00 17.82 -18.63 5.02 3.60 -28.29
2017‑11‑07 NASDAQ MNTX Manitex International 184.61 0.00 0.00 3.59 -1.72 8.31 10.47 25.99
2017‑11‑07 NASDAQ ADMP Adamis Pharmaceuticals 137.01 3.19 0.00 0.00 -25.20 4.80 3.35 -30.21
2017‑11‑07 NASDAQ PETX Aratana Therapeutics 246.46 0.00 0.00 68.85 -30.82 6.83 4.09 -40.12
2017‑11‑07 AMEX EOX Emerald Oil 11.93 0.00 0.00 0.00 -50.57 1.37 1.37 0.00
2017‑11‑07 OTC COFI Credit One Financial 97.85 0.00 0.00 2.09 -1.89 0.30 0.30 0.00
2017‑11‑07 NASDAQ KMPH KemPharm 79.15 0.00 0.00 7.83 -37.48 3.70 6.00 62.16
2017‑11‑07 NASDAQ PFIE Profire Energy 107.64 0.00 0.00 9.78 -0.04 2.00 2.16 8.00
2017‑11‑07 OTC CYDY CytoDyn 103.62 0.00 0.00 1.30 -27.33 0.61 0.61 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 21.55 0.00 0.00 18.02 -62.72 7.95 7.11 -10.57
2017‑11‑07 AMEX IDI IDI 274.99 62.85 0.00 10.32 -34.04 5.02 5.02 0.00
2017‑11‑07 NASDAQ IIN Intricon 86.96 9.43 0.00 0.00 -1.60 13.95 19.70 41.22
2017‑11‑07 NASDAQ BDE Black Diamond 199.59 27.35 0.00 1.67 -5.97 6.65 6.65 0.00
2017‑11‑07 NASDAQ DSCI Derma Sciences 197.88 0.00 0.00 25.97 -21.96 7.00 7.00 0.00
2017‑11‑07 NASDAQ ASEI American Science & Engineering 264.47 0.00 0.00 74.10 -5.33 37.05 37.05 0.00
2017‑11‑07 NASDAQ AQMS Aqua Metals 137.84 0.00 0.00 17.52 -12.96 3.96 2.60 -34.34
2017‑11‑07 NASDAQ MARK Remark Media 185.90 37.90 0.00 15.97 -22.60 3.55 6.79 91.27
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 98.22 5.83 0.00 30.50 -49.44 5.37 5.59 4.10
2017‑11‑07 NASDAQ SIEB Siebert Financial 86.13 0.00 0.00 3.21 -5.58 3.84 8.00 108.33
2017‑11‑07 NASDAQ KIN Kindred Biosciences 183.76 0.00 0.00 43.63 -22.82 7.40 8.60 16.22
2017‑11‑07 NASDAQ ATRS Antares Pharma 505.20 26.06 0.00 27.43 -24.12 1.63 2.35 44.17
2017‑11‑07 NASDAQ SOFO Sonic Foundry 126.40 666.60 0.00 23.53 123.28 3.46 2.33 -32.66
2017‑11‑07 NASDAQ SPKE Spark Energy 200.64 109.38 0.00 11.25 84.00 12.85 9.85 -23.35
2017‑11‑07 AMEX MGT MGT Capital Investments 114.61 0.00 0.00 0.04 -20.24 2.36 2.36 0.00
2017‑11‑07 NYSE FXA CurrencyShares Australian Dollar Trust 169.71 0.00 0.00 141.85 0.00 76.45 78.38 2.52
2017‑11‑07 NASDAQ RSYS RadiSys 53.38 0.00 0.00 12.68 -9.66 0.87 0.89 2.30
2017‑11‑07 NASDAQ TCON TRACON Pharmaceuticals 52.32 1.99 0.00 32.86 -25.98 2.97 2.10 -29.29
2017‑11‑07 NASDAQ ARQL ArQule 0.08 0.00 0.00 11.71 -22.90 1.10 1.84 67.27
2017‑11‑07 AMEX EMAN eMagin 74.29 0.00 0.00 1.96 -8.33 2.10 1.60 -23.81
2017‑11‑07 NASDAQ ATHX Athersys 230.35 0.00 0.00 28.23 -15.03 1.80 1.40 -22.22
2017‑11‑07 AMEX CVRS Corindus Vascular Robotics 284.53 0.25 0.00 26.20 -32.08 0.73 1.03 41.10
2017‑11‑07 NASDAQ AXAS Abraxas Petroleum 307.95 67.68 0.00 0.82 -73.39 2.18 2.25 3.21
2017‑11‑07 NYSE ACW Accuride 124.70 314.50 0.00 0.00 29.42 2.58 2.58 0.00
2017‑11‑07 NASDAQ LINC Lincoln Educational Services 59.91 16.72 0.00 7.28 -5.16 2.27 1.55 -31.72
2017‑11‑07 NYSE SCX Starrett Co. 59.22 0.00 0.00 0.00 -1.04 8.25 8.60 4.24
2017‑11‑07 NASDAQ ASYS Amtech Systems 118.71 0.00 0.00 0.00 10.43 13.61 7.69 -43.50
2017‑11‑07 NASDAQ III Information Services Group 173.09 118.10 0.00 22.23 -2.59 3.88 4.32 11.34
2017‑11‑07 OTC EARK Ecoark Holdings 231.45 0.00 0.00 0.00 -24.85 5.00 5.00 0.00
2017‑11‑07 NASDAQ KVHI KVH Industries 196.53 47.67 0.00 35.38 -1.32 10.85 10.40 -4.15
2017‑11‑07 NASDAQ ARCW ARC Group Worldwide 37.53 0.00 0.00 0.00 -12.74 2.45 2.05 -16.33
2017‑11‑07 OTC LWLG Lightwave Logic 53.10 0.00 0.00 2.88 -4.14 0.76 0.76 0.00
2017‑11‑07 NYSE YUME YuMe 162.09 0.00 0.00 28.59 -7.43 3.85 3.70 -3.90
2017‑11‑07 NYSE BPI BridgePoint Education 210.54 0.00 0.00 0.00 7.85 9.45 6.45 -31.75
2017‑11‑07 AMEX PTN Palatin Technologies 172.97 0.00 0.00 0.00 -10.57 0.77 0.97 26.62
2017‑11‑07 AMEX XXII 22nd Century Group 341.04 0.00 0.00 0.00 -11.39 2.06 2.66 29.13
2017‑11‑07 NASDAQ MBRG Middleburg Financial 288.49 39.50 0.00 28.54 54.11 40.04 40.04 0.00
2017‑11‑07 NASDAQ HNSN Hansen Medical 75.59 35.14 0.00 12.50 -37.84 3.98 3.98 0.00
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 174.18 133.59 0.00 2.15 60.69 3.99 5.05 26.57
2017‑11‑07 NASDAQ MNOV Medicinova 434.25 0.00 0.00 0.00 -13.03 6.70 10.91 62.84
2017‑11‑07 NASDAQ ZYNE Zynerba Pharmaceuticals 109.12 0.00 0.00 66.25 -23.21 10.90 10.48 -3.85
2017‑11‑07 NASDAQ NERV Minerva Neurosciences 279.07 0.00 0.00 36.25 -30.19 5.10 5.55 8.82
2017‑11‑07 NYSE SFE Safeguard Scientifics 272.49 0.00 0.00 34.32 -18.69 13.25 11.60 -12.45
2017‑11‑07 NASDAQ MLNK ModusLink Global Solutions 100.02 0.00 0.00 119.77 -19.76 1.80 2.45 36.11
2017‑11‑07 NYSE ICD Independence Contract Drilling 143.18 47.63 0.00 2.65 -18.93 3.66 4.37 19.40
2017‑11‑07 NASDAQ IVTY Invuity 151.18 29.08 0.00 24.34 -38.68 8.60 3.50 -59.30
2017‑11‑07 NASDAQ AGYS Agilysys 273.81 0.00 0.00 0.00 -11.41 11.53 11.54 0.09
2017‑11‑07 NASDAQ LMIA LMI Aerospace 191.58 263.20 0.00 0.72 -14.32 13.99 13.99 0.00
2017‑11‑07 NASDAQ CUI CUI Global 77.37 0.09 0.00 0.76 -6.51 2.80 2.73 -2.50
2017‑11‑07 NYSE GNE Genie Energy 153.71 0.00 0.00 29.39 -30.51 5.82 4.57 -21.48
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals 94.38 9.25 0.00 67.94 -31.96 1.95 1.80 -7.69
2017‑11‑07 NASDAQ ONVO Organovo Holdings 115.82 0.00 0.00 0.00 -38.58 1.47 1.01 -31.29
2017‑11‑07 AMEX BRG Bluerock Residential Growth REIT 288.41 847.16 0.00 134.63 -1.03 11.11 7.74 -30.33
2017‑11‑07 NYSE ASPN Aspen Aerogels 101.66 0.00 0.00 7.30 -11.22 4.86 4.54 -6.58
2017‑11‑07 NASDAQ ARWR Arrowhead Pharmaceuticals 480.80 0.00 -0.56 11.53 -37.00 3.59 5.80 61.56
2017‑11‑07 NASDAQ AGTC Applied Genetic Technologies 66.99 0.00 0.00 70.34 1.90 3.40 3.75 10.29
2017‑11‑07 NASDAQ HBIO Harvard Bioscience 0.00 9.67 0.00 5.84 -3.00 3.15 5.00 58.73
2017‑11‑07 NASDAQ CGIX Cancer Genetics 55.79 0.00 0.00 4.81 -16.72 3.10 1.80 -41.94
2017‑11‑07 NASDAQ IDRA Idera Pharmaceuticals 333.19 0.00 0.00 63.94 -38.76 1.77 1.87 5.65
2017‑11‑07 NASDAQ NLNK NewLink Genetics 297.51 0.14 0.00 120.70 -90.76 8.88 7.10 -20.05
2017‑11‑07 NYSE AHC A.H. Belo 100.02 0.00 0.00 49.95 -23.75 4.85 5.10 5.15
2017‑11‑07 NASDAQ STML Stemline Therapeutics 259.88 0.00 0.00 10.27 -38.89 13.05 17.75 36.02
2017‑11‑07 NASDAQ VCEL Vericel 196.59 7.40 0.00 0.00 -19.25 4.00 7.30 82.50
2017‑11‑07 NASDAQ SIEN Sientra 294.63 24.75 0.00 37.64 -40.03 13.45 9.56 -28.92
2017‑11‑07 NASDAQ EVLV EVINE Live 71.14 78.07 0.00 23.33 -2.02 1.15 1.15 0.00
2017‑11‑07 OTC CERGF Ceres Global Ag 120.19 0.00 0.00 4.15 -28.18 4.32 4.32 0.00
2017‑11‑07 NASDAQ WMGIZ Wright Medical Group N.V. 155.42 875.66 0.00 238.87 -122.96 1.57 1.43 -8.92
2017‑11‑07 NASDAQ CRTX Chiesi USA 298.89 89.54 0.00 69.61 -27.34 9.49 9.49 0.00
2017‑11‑07 NASDAQ PFSW PFSweb 157.56 51.18 0.00 12.77 -2.84 7.90 7.50 -5.06
2017‑11‑07 NASDAQ CRWS Crown Crafts 65.58 0.00 0.00 0.00 8.70 5.95 6.45 8.40
2017‑11‑07 NASDAQ ITI Iteris 216.16 0.00 0.00 14.92 -5.24 5.97 5.48 -8.21
2017‑11‑07 AMEX VISI Volt Information Sciences 81.76 50.00 0.00 37.08 39.16 4.00 4.30 7.50
2017‑11‑07 NYSE EMES Emerge Energy Services 248.42 179.14 0.00 0.55 -89.60 8.42 7.39 -12.23
2017‑11‑07 NASDAQ QURE uniQure N.V. 245.38 6.23 0.00 88.93 -71.95 16.46 25.53 55.10
2017‑11‑07 NYSE HHS Harte-Hanks 66.00 12.00 0.00 11.40 -55.78 1.06 9.13 761.32
2017‑11‑07 NASDAQ ADXS Advaxis 138.07 0.00 0.00 23.90 -98.53 3.19 1.89 -40.75
2017‑11‑07 NASDAQ CPRX Catalyst Pharmaceuticals 211.44 0.00 0.00 7.33 -19.28 2.99 3.23 8.03
2017‑11‑07 NASDAQ MDGN Medgenics 206.70 0.00 0.00 14.96 -41.88 5.57 5.57 0.00
2017‑11‑07 OTC PURE PURE Bioscience 55.16 0.00 0.00 3.23 -6.01 0.88 0.88 0.00
2017‑11‑07 NASDAQ NDLS Noodles & 189.56 85.40 0.00 1.84 -67.53 4.30 6.55 52.33
2017‑11‑07 AMEX LBY Libbey 203.99 7.44 0.00 21.57 45.31 7.30 6.08 -16.71
2017‑11‑07 AMEX TRXC TransEnterix 189.31 0.00 0.00 24.48 -123.65 2.53 1.69 -33.20
2017‑11‑07 NASDAQ PPHM Peregrine Pharmaceuticals 215.81 0.00 0.00 27.73 -28.26 4.46 4.22 -5.38
2017‑11‑07 OTC SEVAP Sevcon 233.43 15.01 -0.12 2.32 -5.33 41.00 41.00 0.00
2017‑11‑07 OTC RGRNF Regis Resources 123.96 0.00 0.00 0.00 -1.20 2.62 2.62 0.00
2017‑11‑07 NASDAQ MACK Merrimack Pharmaceuticals 146.26 49.88 0.00 107.25 -110.14 11.47 11.29 -1.57
2017‑11‑07 NASDAQ ECYT Endocyte 59.93 0.00 0.00 47.18 -44.72 4.66 3.89 -16.52
2017‑11‑07 NYSE GNK Genco Shipping & Trading 0.00 12.08 0.00 152.51 -186.48 11.09 13.48 21.55
2017‑11‑07 NYSE MEP Midcoast Energy Partners 179.75 818.50 2,299.10 7.40 -152.60 7.95 7.95 0.00
2017‑11‑07 OTC OWCP OWC Pharmaceutical Research 129.79 0.00 0.00 1.11 -2.10 0.89 0.89 0.00
2017‑11‑07 OTC SIMA Sonics & Materials 213.61 666.60 0.00 23.53 123.28 4.85 4.85 0.00
2017‑11‑07 NASDAQ OCUL Ocular Therapeutix 179.38 18.00 0.00 51.16 -43.33 5.27 5.04 -4.36
2017‑11‑07 OTC ESSI Eco Science Solutions 172.72 0.00 0.00 0.00 -24.85 3.16 3.16 0.00
2017‑11‑07 NASDAQ XONE ExOne 182.28 0.14 0.00 17.71 -14.37 10.17 8.64 -15.04
2017‑11‑07 NASDAQ CGNT Cogentix Medical 154.49 0.00 0.00 15.38 -1.81 2.89 2.89 0.00
2017‑11‑07 NASDAQ LGCY Legacy Reserves 210.55 0.00 0.00 1.25 18.06 1.76 3.30 87.50
2017‑11‑07 NASDAQ NVTR Nuvectra 138.67 26.41 0.00 37.53 -37.40 8.17 10.20 24.85
2017‑11‑07 NYSE IO ION Geophysical 333.01 0.00 1.24 0.00 -8.70 14.55 27.50 89.00
2017‑11‑07 NASDAQ VTVT vTv Therapeutics 64.17 0.00 0.00 20.49 -55.02 5.86 6.85 16.89
2017‑11‑07 NYSE BIOA BioAmber 17.84 47.09 0.00 10.23 -29.63 0.43 0.16 -62.79
2017‑11‑07 AMEX OCX OncoCyte 221.95 0.00 0.00 11.02 -11.14 5.80 3.45 -40.52
2017‑11‑07 NYSE CELP Cypress Energy Partners 92.66 136.14 0.00 19.24 -1.76 7.35 6.70 -8.84
2017‑11‑07 NASDAQ ADVM Adverum Biotechnologies 156.98 0.00 0.00 31.71 -115.28 3.15 6.95 120.63
2017‑11‑07 OTC BDIMF Black Diamond Group 91.84 27.35 0.00 1.67 -5.97 3.06 3.06 0.00
2017‑11‑07 NASDAQ OVAS Ovascience 50.64 0.00 0.00 24.77 -81.01 1.49 0.97 -34.68
2017‑11‑07 NYSE ARC ARC Document Solutions 189.20 128.92 0.00 26.36 -45.73 2.93 2.18 -25.60
2017‑11‑07 OTC MDBX Medbox 113.81 7.21 0.00 0.20 -20.13 0.01 0.01 0.00
2017‑11‑07 NASDAQ SQNM Sequenom 285.06 134.74 0.00 60.73 -7.88 2.39 2.39 0.00
2017‑11‑07 NASDAQ CNAT Conatus Pharmaceuticals 154.29 0.00 0.00 14.36 -29.83 4.07 5.15 26.54
2017‑11‑07 NASDAQ DRNA Dicerna Pharmaceuticals 119.57 0.00 0.00 30.96 -59.75 8.01 12.49 55.93
2017‑11‑07 NASDAQ GAIA Gaiam 181.88 0.00 0.00 30.11 -16.57 12.30 12.95 5.28
2017‑11‑07 NYSE GI EndoChoice Holdings 208.73 42.64 0.00 15.15 -50.26 8.00 8.00 0.00
2017‑11‑07 OTC CHMP Champion Industries 226.00 13.25 0.00 0.71 -0.21 20.00 20.00 0.00
2017‑11‑07 AMEX SPP Sanchez Production Partners 204.43 187.69 0.00 0.37 -25.90 14.00 14.00 0.00
2017‑11‑07 OTC ACO AMCOL International 112.39 0.00 0.00 0.00 35.80 3.43 3.43 0.00
2017‑11‑07 NASDAQ CTIC CTI BioPharma 101.76 7.77 0.00 52.80 -49.16 2.97 3.80 27.95
2017‑11‑07 NASDAQ SPRO SmartPros 46.01 0.00 0.00 4.27 -0.48 12.61 10.51 -16.65
2017‑11‑07 NASDAQ RNWK RealNetworks 178.09 0.00 0.00 45.60 -37.17 4.50 2.75 -38.89
2017‑11‑07 NASDAQ FUEL Rocket Fuel 122.18 0.00 0.00 62.36 -57.72 2.60 2.60 0.00
2017‑11‑07 NASDAQ SRRA Sierra Oncology 81.02 0.00 0.00 107.82 -48.08 1.94 2.98 53.61
2017‑11‑07 NYSE JONE Jones Energy 126.11 698.74 0.00 5.48 -104.27 1.65 1.00 -39.39
2017‑11‑07 OTC NMKTF Newmarket Gold 74.49 0.00 0.00 0.00 336.77 6.30 6.30 0.00
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics 120.47 3.17 0.00 42.80 -12.51 7.80 5.57 -28.59
2017‑11‑07 OTC HSDT Helius Medical Technologies 150.14 0.00 0.00 0.00 -9.32 1.56 1.56 0.00
2017‑11‑07 NASDAQ NWPX Northwest Pipe Co. 182.78 0.00 0.00 5.30 -13.53 17.72 19.20 8.35
2017‑11‑07 NASDAQ ZGNX Zogenix 870.01 19.22 0.00 64.73 -47.73 37.55 43.45 15.71
2017‑11‑07 OTC ABCP AmBase 50.92 0.00 0.00 0.05 -2.91 1.25 1.25 0.00
2017‑11‑07 OTC IENG Integrated Energy Solutions 110.45 0.00 0.00 0.00 -5.67 0.26 0.26 0.00
2017‑11‑07 NASDAQ OVLY Oak Valley Bancorp 135.66 0.00 0.00 139.63 0.00 16.80 22.25 32.44
2017‑11‑07 NASDAQ CDTX Cidara Therapeutics 136.34 0.00 0.00 54.28 -48.44 7.95 6.55 -17.61
2017‑11‑07 NASDAQ CTSO Cytosorbents 224.51 9.97 0.00 15.40 -11.49 6.25 7.90 26.40
2017‑11‑07 NYSE DMD Demand Media 129.49 0.00 0.00 33.04 -42.28 6.35 6.35 0.00
2017‑11‑07 AMEX VHC VirnetX Holding 226.96 0.00 0.00 1.65 -28.50 5.00 3.95 -21.00
2017‑11‑07 NASDAQ APPS Digital Turbine 181.10 0.00 0.00 0.00 -22.02 1.58 2.35 48.73
2017‑11‑07 OTC AOBI American Oriental Bioengineering 182.83 5.12 0.00 3.23 -86.33 5.00 5.00 0.00
2017‑11‑07 NYSE LF Leapfrog Enterprises 70.97 0.00 0.00 52.85 -140.64 1.00 1.00 0.00
2017‑11‑07 NASDAQ CFMS ConforMIS 152.04 29.64 0.00 26.55 -56.14 3.51 1.42 -59.54
2017‑11‑07 NYSE KDMN Kadmon Holdings 295.70 33.19 0.00 73.61 -115.40 3.68 3.64 -1.09
2017‑11‑07 OTC OMNTD Ominto 120.63 0.00 0.00 9.87 -10.58 6.98 6.98 0.00
2017‑11‑07 NASDAQ NEOS Neos Therapeutics 255.17 0.00 0.00 0.00 -76.41 10.60 8.70 -17.92
2017‑11‑07 NASDAQ VUZI Vuzix 111.44 0.00 0.00 8.68 -18.54 4.95 8.40 69.70
2017‑11‑07 NASDAQ VTL Vital Therapies 213.15 0.00 0.00 66.39 -41.27 5.75 5.30 -7.83
2017‑11‑07 AMEX SGB Southwest Georgia Financial 52.22 0.00 0.00 20.29 5.19 20.04 20.80 3.79
2017‑11‑07 NASDAQ SANW S&W Seed Co. 89.44 0.00 0.00 0.00 -2.41 2.98 3.55 19.33
2017‑11‑07 NYSE NC NACCO Industries 587.73 1.17 0.00 93.94 41.72 41.00 41.10 0.24
2017‑11‑07 NASDAQ CEMP Cempra 122.09 0.00 0.00 0.00 -117.21 2.33 2.33 0.00
2017‑11‑07 NASDAQ CEMI Chembio Diagnostics 76.25 0.00 0.00 1.87 -7.57 6.25 7.30 16.80
2017‑11‑07 NASDAQ LAWS Lawson Products 226.04 0.00 0.00 0.00 9.94 24.65 23.35 -5.27
2017‑11‑07 OTC ACAN Americann 76.50 0.00 0.00 0.00 -2.44 3.95 3.95 0.00
2017‑11‑07 NASDAQ PSDV pSivida 49.33 0.00 0.00 0.00 -18.58 1.16 1.09 -6.03
2017‑11‑07 NASDAQ COLL Collegium Pharmaceutical 308.84 0.00 0.00 107.61 -94.08 10.03 24.50 144.27
2017‑11‑07 NASDAQ USAK USA Truck 211.26 96.60 0.00 0.00 -7.52 15.27 26.31 72.30
2017‑11‑07 NASDAQ GEOS Geospace Technologies 153.81 0.00 0.00 0.00 -54.32 15.25 11.14 -26.95
2017‑11‑07 NASDAQ FCEL FuelCell Energy 122.88 59.51 0.00 49.29 -44.94 2.17 1.73 -20.28
2017‑11‑07 OTC VLTCP Voltari 188.89 5.50 0.00 0.57 -2.96 21.00 21.00 0.00
2017‑11‑07 NASDAQ INFI Infinity Pharmaceuticals 67.11 0.00 0.00 33.58 -30.89 2.52 1.85 -26.59
2017‑11‑07 OTC GELT General Agriculture 60.49 0.00 0.00 0.62 14.25 3.80 3.80 0.00
2017‑11‑07 NASDAQ FBIO Fortress Biotech 179.24 67.44 0.00 110.54 -65.71 3.68 4.03 9.51
2017‑11‑07 NASDAQ CDXC ChromaDex 181.12 0.00 0.00 0.00 -2.25 4.77 5.32 11.53
2017‑11‑07 OTC COCP Cocrystal Pharma 188.40 20.46 0.00 1.34 -105.82 0.26 0.26 0.00
2017‑11‑07 NASDAQ QUIK QuickLogic 134.06 6.27 0.00 19.03 -18.80 1.53 1.75 14.38
2017‑11‑07 NYSE LEE Lee Enterprises 145.56 0.00 0.00 0.00 92.55 2.35 2.50 6.38
2017‑11‑07 AMEX RNN Rexahn Pharmaceuticals, Inc 68.40 0.00 0.00 8.23 -16.41 1.97 1.74 -11.68
2017‑11‑07 NASDAQ SCYX SCYNEXIS 62.21 2.85 0.00 8.75 -27.82 1.93 1.70 -11.92
2017‑11‑07 NASDAQ FATE Fate Therapeutics 163.97 14.79 0.00 43.23 -31.96 4.59 11.76 156.21
2017‑11‑07 NASDAQ IPAS iPass 43.34 0.00 0.00 7.06 -7.35 0.54 0.44 -18.52
2017‑11‑07 NASDAQ ROSG Rosetta Genomics 30.29 2,000.00 0.00 7.69 576.10 0.79 0.30 -62.03
2017‑11‑07 NASDAQ HWCC Houston Wire & Cable Co. 85.40 0.00 0.00 0.00 -6.54 5.25 7.30 39.05
2017‑11‑07 NASDAQ TTOO T2 Biosystems 128.78 0.00 0.00 52.90 -50.88 4.20 4.51 7.38
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals 258.26 0.00 0.00 2.89 -1.85 2.16 2.16 0.00
2017‑11‑07 AMEX UEC Uranium Energy 152.57 19.55 0.00 9.95 -15.22 1.10 1.42 29.09
2017‑11‑07 NASDAQ ENOC EnerNOC 240.08 0.00 0.95 66.16 -35.59 7.65 7.65 0.00
2017‑11‑07 NASDAQ AVNW Aviat Networks 91.33 0.00 0.00 0.00 -0.98 14.11 17.69 25.37
2017‑11‑07 NYSE HIL Hill International 287.92 155.30 2.14 20.41 -0.85 5.35 5.75 7.48
2017‑11‑07 NASDAQ SYNL Synalloy 109.04 26.72 0.00 0.02 -8.25 13.05 14.50 11.11
2017‑11‑07 NASDAQ ZFGN Zafgen 96.47 0.00 0.00 19.19 -58.23 3.72 8.02 115.59
2017‑11‑07 OTC ACHI Accretive Health 268.61 0.00 0.00 142.80 297.90 2.57 2.57 0.00
2017‑11‑07 OTC GRNE Green Endeavors 290.25 0.00 0.00 0.00 -0.04 0.28 0.28 0.00
2017‑11‑07 OTC GRNQ Greenpro Capital 302.87 0.59 0.00 2.46 -0.14 5.70 5.70 0.00
2017‑11‑07 NASDAQ AMBI Ambit Biosciences 266.44 0.00 0.00 52.80 -7.03 14.05 14.05 0.00
2017‑11‑07 NYSE CRK Comstock Resources 102.44 1,089.72 0.00 25.39 -183.79 6.03 7.33 21.56
2017‑11‑07 NYSE NCT Newcastle Investment 279.53 112.38 0.00 182.37 -39.17 4.18 4.18 0.00
2017‑11‑07 OTC DPDM Dolphin Digital Media 44.13 0.00 0.00 1.96 -17.70 4.25 4.25 0.00
2017‑11‑07 NASDAQ FLKS Flex Pharma 58.41 0.00 0.00 0.00 -39.89 3.47 4.16 19.88
2017‑11‑07 NASDAQ HDRA Hydra Industries Acquisition 181.50 0.00 0.00 0.00 -11.90 8.45 8.45 0.00
2017‑11‑07 AMEX GST Gastar Exploration 159.83 0.00 0.00 0.00 -53.85 0.85 0.78 -8.24
2017‑11‑07 NASDAQ VSTM Verastem 173.86 2.33 0.00 51.27 -37.00 3.32 3.20 -3.61
2017‑11‑07 OTC PLFX Pulse Evolution 96.25 0.00 0.00 0.03 -13.03 0.59 0.59 0.00
2017‑11‑07 NASDAQ OPHT Ophthotech 98.77 0.00 0.00 180.22 -195.56 2.70 2.67 -1.11
2017‑11‑07 NASDAQ SBPH Spring Bank Pharmaceuticals 151.16 0.00 0.00 0.00 -21.25 18.40 12.05 -34.51
2017‑11‑07 NASDAQ TZOO Travelzoo 112.30 0.00 0.00 18.82 11.07 6.55 7.20 9.92
2017‑11‑07 NASDAQ FCSC Fibrocell Science 44.97 0.00 0.00 11.91 -26.48 1.69 0.59 -65.33
2017‑11‑07 NASDAQ VCYT Veracyte 297.07 25.00 0.00 41.20 -28.80 6.63 5.76 -13.19
2017‑11‑07 NASDAQ MRVC MRV Communications 67.95 0.00 0.00 24.33 -11.05 9.97 9.97 0.00
2017‑11‑07 NASDAQ PGLC Pershing Gold 83.78 0.00 0.00 1.96 -15.63 2.86 2.15 -24.83
2017‑11‑07 NASDAQ RGLS Regulus Therapeutics 66.48 19.84 0.00 20.22 -81.50 0.94 1.16 23.40
2017‑11‑07 NASDAQ DRRX Durect 252.28 19.90 0.00 35.29 -32.36 0.92 1.13 22.83
2017‑11‑07 NYSE PFX Phoenix Companies 109.74 378.90 6.60 514.40 0.00 18.92 18.92 0.00
2017‑11‑07 AMEX NNVC NanoViricides 60.84 0.00 0.00 0.00 -9.60 1.03 0.98 -4.85
2017‑11‑07 NASDAQ VLGEA Village Super Market 242.39 43.56 0.00 0.00 40.73 23.51 23.97 1.96
2017‑11‑07 NASDAQ KOPN Kopin 294.51 0.00 0.00 25.88 -20.47 3.19 3.23 1.25
2017‑11‑07 NASDAQ SPNE SeaSpine Holdings 133.38 0.00 0.00 16.69 -43.50 10.36 10.09 -2.61
2017‑11‑07 NYSE RUBI Rubicon Project 189.77 0.00 0.00 99.53 -24.90 1.89 1.77 -6.35
2017‑11‑07 NASDAQ SEAC SeaChange International 92.62 0.00 0.00 27.16 -54.15 2.73 3.15 15.38
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 64.85 21.50 0.00 45.41 17.11 2.60 2.15 -17.31
2017‑11‑07 NASDAQ RELY Real Industry 52.22 392.70 0.00 12.80 -64.70 1.65 0.43 -73.94
2017‑11‑07 NYSE GCAP Gain Capital Holdings 306.05 0.00 0.00 225.58 57.66 6.99 7.01 0.29
2017‑11‑07 NASDAQ SNAK Inventure Foods 92.59 0.00 0.00 2.16 -17.68 3.98 4.00 0.50
2017‑11‑07 OTC ROYE Royal Energy Resources 129.06 9.94 0.00 1.42 -9.72 7.50 7.50 0.00
2017‑11‑07 NASDAQ IMDZ Immune Design 264.62 0.00 0.00 28.37 -54.21 4.75 3.25 -31.58
2017‑11‑07 NASDAQ PSTI Pluristem Therapeutics 132.56 0.00 0.00 4.71 -28.02 1.47 1.38 -6.12
2017‑11‑07 NASDAQ RESN Resonant 64.39 0.00 0.00 13.53 -15.29 4.47 4.40 -1.57
2017‑11‑07 NASDAQ CYTR CytRx 57.02 11.05 0.00 46.00 -52.26 1.87 1.60 -14.44
2017‑11‑07 OTC ITUP Interups 69.00 0.00 0.00 0.01 -1.14 10.00 10.00 0.00
2017‑11‑07 NYSE HNR Harvest Natural Resources 78.57 0.00 0.00 0.00 -21.27 6.82 6.82 0.00
2017‑11‑07 NASDAQ LQDT Liquidity Services 152.71 0.00 0.00 0.00 -34.12 5.55 7.25 30.63
2017‑11‑07 NASDAQ DMTX Dimension Therapeutics 150.02 0.00 0.00 14.54 -49.05 5.95 5.95 0.00
2017‑11‑07 NASDAQ GALT Galectin Therapeutics 74.24 0.00 0.00 6.96 -21.48 2.55 4.32 69.41
2017‑11‑07 NASDAQ COVS Covisint 100.12 0.00 0.00 33.23 -12.72 2.45 2.45 0.00
2017‑11‑07 NYSE HCHC HC2 Holdings 225.41 503.76 0.00 130.79 -1.42 5.32 5.27 -0.94
2017‑11‑07 NASDAQ IMI Intermolecular 50.55 0.00 0.00 9.89 -15.87 1.17 1.50 28.21
2017‑11‑07 NASDAQ CMRX Chimerix 246.03 0.00 0.00 18.17 -77.95 4.81 4.89 1.66
2017‑11‑07 NYSE RAS RAIT Financial Trust 66.76 1,427.95 0.00 46.02 -45.77 0.37 0.20 -45.68
2017‑11‑07 NASDAQ INVE Identiv 58.73 0.88 0.00 0.00 -11.22 2.98 4.07 36.58
2017‑11‑07 NASDAQ CHKE Cherokee 31.17 45.04 0.00 4.59 -3.40 2.00 1.40 -30.00
2017‑11‑07 OTC SENZ Sport Endurance 70.82 0.00 0.00 0.09 -0.52 0.90 0.90 0.00
2017‑11‑07 AMEX FTNW FTE Networks 121.74 0.00 0.00 0.00 -2.40 0.97 21.96 2,164.15
2017‑11‑07 NASDAQ JYNT Joint 62.49 0.10 0.00 2.63 -15.02 4.74 4.99 5.27
2017‑11‑07 AMEX ERN Erin Energy 806.08 137.87 0.00 18.13 -136.99 2.40 3.75 56.25
2017‑11‑07 NASDAQ ASPU Aspen Group 106.86 0.00 0.00 0.00 -0.78 8.03 8.85 10.21
2017‑11‑07 NASDAQ BOMN Boston Omaha 117.72 0.00 0.00 0.00 -3.14 19.00 24.32 28.00
2017‑11‑07 OTC TBLZ Trailblazer Resources 79.92 0.00 0.00 0.00 -0.09 3.19 3.19 0.00
2017‑11‑07 AMEX MTNB Matinas Biopharma Holdings 120.93 0.00 0.00 9.00 -8.26 1.11 1.03 -7.21
2017‑11‑07 OTC IVOB INVO BioScience 52.42 0.00 0.00 0.04 -2.11 0.37 0.37 0.00
2017‑11‑07 OTC CNAB United Cannabis 82.49 0.00 0.00 0.65 -0.77 1.37 1.37 0.00
2017‑11‑07 OTC TENG Trans Energy 50.17 0.00 0.00 0.00 -13.03 3.11 3.11 0.00
2017‑11‑07 NASDAQ ENT Global Eagle Entertainment 290.98 0.00 0.00 0.00 -162.66 1.94 1.43 -26.29
2017‑11‑07 NYSE CDI CDI 154.10 0.00 0.00 19.19 -30.48 8.20 8.20 0.00
2017‑11‑07 NASDAQ BELFA Bel Fuse 59.14 121.00 0.00 62.11 -76.51 22.36 16.50 -26.21
2017‑11‑07 NASDAQ REXX Rex Energy 26.68 1.86 0.00 3.23 -132.61 2.08 1.04 -50.00
2017‑11‑07 NASDAQ ARDX Ardelyx 265.46 0.00 0.00 59.45 -112.89 5.65 5.75 1.77
2017‑11‑07 NASDAQ CYRX CryoPort 148.94 0.00 0.00 15.40 -8.74 6.35 8.17 28.66
2017‑11‑07 NASDAQ GPACU Global Partner Acquisition Units 185.73 0.00 0.00 0.00 -2.22 10.86 10.50 -3.31
2017‑11‑07 NYSE AMBR Amber Road 262.83 14.66 0.00 15.64 -26.96 7.13 9.85 38.15
2017‑11‑07 NASDAQ ELECU Electrum Special Acquisition 65.54 0.00 0.00 0.00 -1.35 10.59 10.70 1.04
2017‑11‑07 NASDAQ VLRX Valeritas 20.70 35.03 0.00 34.10 -33.77 2.39 3.13 31.17
2017‑11‑07 NYSE QHC Quorum Health 145.79 1,276.87 0.00 15.74 -285.63 4.48 6.17 37.72
2017‑11‑07 OTC CCAQ Committed Capital Acquisition Corporation II 62.74 0.00 0.00 0.00 -0.31 4.60 4.60 0.00
2017‑11‑07 NASDAQ OTIV On Track Innovations 56.30 0.89 0.00 6.00 -1.89 1.16 0.99 -13.93
2017‑11‑07 OTC CCGN Consumer Capital Group 144.80 0.00 0.00 1.52 -0.63 4.50 4.50 0.00
2017‑11‑07 NASDAQ QPAC Quinpario Acquisition 2 1,296.48 0.00 0.00 0.00 -1.13 8.61 8.61 0.00
2017‑11‑07 NASDAQ QPACU Quinpario Acquisition 2 1,538.91 0.00 0.00 0.00 -1.13 10.22 10.22 0.00
2017‑11‑07 NASDAQ NHTC Natural Health Trends 194.24 0.00 0.00 109.65 47.88 17.81 16.87 -5.28
2017‑11‑07 OTC HLPN Helpeo 136.65 0.00 0.00 0.00 -0.02 4.71 4.71 0.00
2017‑11‑07 NYSE OSG Overseas Shipholding Group 197.34 71.55 0.00 199.73 -35.18 2.51 1.86 -25.90
2017‑11‑07 NASDAQ SHLDW Sears Holdings 29.06 4,403.00 0.00 200.00 -1,978.00 0.49 0.27 -44.90
2017‑11‑07 NASDAQ CBMG Cellular Biomedicine Group 152.28 0.00 0.00 0.00 -28.42 10.30 16.95 64.56
2017‑11‑07 OTC BRFH Barfresh Food Group 81.24 0.01 0.00 3.55 -9.94 0.69 0.69 0.00
2017‑11‑07 OTC SFOR Strikeforce Technologies 57.70 0.00 0.00 0.90 -2.44 0.02 0.02 0.00
2017‑11‑07 NASDAQ YOD You On Demand Holdings 83.82 0.00 0.00 1.68 -27.83 1.37 1.37 0.00
2017‑11‑07 OTC PSIZF pSivida 123.10 0.00 0.00 0.00 -18.58 2.72 2.72 0.00
2017‑11‑07 NASDAQ LIFE aTyr Pharma 120.24 2.27 0.00 29.77 -57.94 4.25 2.95 -30.59
2017‑11‑07 NASDAQ PXLW Pixelworks 150.60 5.76 0.00 26.33 -10.35 5.84 4.19 -28.25
2017‑11‑07 NYSE WG Willbros Group 200.19 100.93 0.00 31.29 -30.66 2.80 0.99 -64.64
2017‑11‑07 NASDAQ TLF Tandy Leather Factory 65.85 7.37 0.00 0.00 10.30 7.35 7.25 -1.36
2017‑11‑07 NASDAQ AMSC American Superconductor 101.54 0.00 0.00 0.00 -27.54 4.20 5.02 19.52
2017‑11‑07 OTC ELRE Yinfu Gold 79.34 0.00 0.00 0.00 -0.09 8.00 8.00 0.00
2017‑11‑07 NASDAQ DWCH Datawatch 117.35 0.00 0.00 0.00 -4.77 10.35 9.10 -12.08
2017‑11‑07 NASDAQ MOXC Moxian 257.98 0.00 0.00 0.00 -13.61 2.62 3.49 33.21
2017‑11‑07 NASDAQ ALIM Alimera Sciences 88.40 0.00 0.00 25.62 -27.85 1.27 1.28 0.79
2017‑11‑07 NASDAQ MSON Misonix 94.01 0.00 0.00 0.00 -6.60 10.50 10.25 -2.38
2017‑11‑07 OTC ELTP Elite Pharmaceuticals 111.32 0.00 0.00 0.00 -7.36 0.14 0.14 0.00
2017‑11‑07 AMEX TPHS Trinity Place Holdings 219.66 0.00 0.00 34.88 -7.18 6.95 6.14 -11.65
2017‑11‑07 AMEX AST Asterias Biotherapeutics 164.94 0.00 0.00 8.62 -34.12 2.55 2.20 -13.73
2017‑11‑07 NASDAQ IRIX IRIDEX 108.19 0.00 0.00 22.75 -2.56 8.50 7.41 -12.82
2017‑11‑07 NASDAQ TRVN Trevena 148.87 10.28 0.00 18.10 -102.28 1.46 1.72 17.81
2017‑11‑07 OTC VPCO Healthier Choices Management 293.49 0.00 0.00 8.23 -8.86 0.01 0.01 0.00
2017‑11‑07 NYSE FXC CurrencyShares Canadian Dollar Trust 191.79 0.00 0.00 176.01 0.00 77.21 77.91 0.91
2017‑11‑07 NYSE AOI Alliance One International 204.06 0.00 3.17 0.00 84.57 13.40 21.20 58.21
2017‑11‑07 OTC EGRN Evergreen-Agra 112.01 0.00 0.00 0.00 -0.95 4.25 4.25 0.00
2017‑11‑07 NASDAQ OMNT Ominto 53.75 0.00 0.00 9.87 -10.58 2.85 3.05 7.02
2017‑11‑07 NASDAQ CBAY Cymabay Therapeutics 231.74 0.00 0.00 23.01 -25.59 8.33 14.69 76.35
2017‑11‑07 NASDAQ VOXX VOXX International 133.51 0.00 0.00 0.00 -11.57 6.50 5.70 -12.31
2017‑11‑07 OTC STBR Strongbow Resources 90.39 0.00 0.00 0.00 -0.49 0.78 0.78 0.00
2017‑11‑07 OTC ALTA Alterola Biotech 172.47 0.15 0.00 0.00 -0.02 1.50 1.50 0.00
2017‑11‑07 NYSE TRMR Tremor Video 184.76 0.00 0.00 77.17 -20.58 3.68 3.68 0.00
2017‑11‑07 NASDAQ TUES Tuesday Morning 140.05 0.00 0.00 0.00 -32.28 2.85 3.05 7.02
2017‑11‑07 NYSE FXF CurrencyShares Swiss Franc Trust 150.37 0.00 0.00 151.89 0.00 94.54 100.56 6.37
2017‑11‑07 OTC EXPI eXp World Holdings 205.76 0.00 0.00 3.35 -26.00 3.45 3.45 0.00
2017‑11‑07 OTC FENCF Fennec Pharmaceuticals 61.03 0.00 0.00 9.69 -2.87 4.30 4.30 0.00
2017‑11‑07 NYSE CGI Celadon Group 114.92 152.03 0.00 6.14 52.21 7.35 3.70 -49.66
2017‑11‑07 NASDAQ NVLN NOVELION THERAPEUTICS 130.82 0.00 0.00 70.50 -36.71 4.58 4.28 -6.55
2017‑11‑07 OTC NAEI New Asia Energy 105.21 0.00 0.00 0.00 -0.44 0.18 0.18 0.00
2017‑11‑07 OTC AURM Aurum 142.64 0.00 0.00 0.00 -0.05 1.05 1.05 0.00
2017‑11‑07 OTC PCBC Pacific Commerce Bancorp 263.86 0.00 0.00 566.78 0.00 8.00 8.00 0.00
2017‑11‑07 OTC AVLH Avalon Holding Group 60.66 0.00 0.00 0.03 -0.46 0.50 0.50 0.00
2017‑11‑07 OTC SCRID Social Reality 51.36 0.00 0.00 0.22 -4.78 6.40 6.40 0.00
2017‑11‑07 NASDAQ COGT Cogint 268.41 62.85 0.00 10.32 -34.04 4.50 3.05 -32.22
2017‑11‑07 OTC FNRN First Northern Community Bancorp 129.96 0.00 0.00 150.16 0.00 11.60 11.60 0.00
2017‑11‑07 NASDAQ DZSI DASAN Zhone Solutions 111.88 0.00 0.61 10.14 -13.05 8.14 10.13 24.45
2017‑11‑07 OTC NRBT Novus Robotics 108.59 0.01 0.00 0.96 -0.29 2.00 2.00 0.00
2017‑11‑07 NASDAQ ARDM Aradigm 62.36 0.00 0.00 12.59 -30.02 3.50 1.31 -62.57
2017‑11‑07 NASDAQ GEMP Gemphire Therapeutics 100.73 0.00 0.00 25.34 -14.70 9.08 6.66 -26.65
2017‑11‑07 OTC WCVC West Coast Ventures Group 76.27 0.00 0.00 0.00 -0.25 2.50 2.50 0.00
2017‑11‑07 OTC PMCB PharmaCyte Biotech 76.08 0.00 0.00 0.00 -4.44 0.09 0.09 0.00
2017‑11‑07 NASDAQ PTGX Protagonist Therapeutics 298.19 0.00 0.00 50.40 -32.67 17.01 17.46 2.65
2017‑11‑07 OTC CBIS Cannabis Science 179.00 0.00 0.00 0.03 -8.72 0.07 0.07 0.00
2017‑11‑07 NASDAQ CLSD Clearside Biomedical 221.21 8.00 0.00 16.29 -25.20 7.38 6.08 -17.62
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 77.85 0.00 0.00 0.00 -3.72 5.49 5.54 0.91
2017‑11‑07 NASDAQ AMEH Apollo Medical Holdings 126.62 0.00 0.00 30.20 -10.54 9.50 19.75 107.89
2017‑11‑07 NASDAQ MINDP Mitcham Industries 274.47 0.00 0.00 6.54 -31.29 23.07 23.29 0.93
2017‑11‑07 NASDAQ AXSM Axsome Therapeutics 130.96 2.72 0.00 0.00 -27.54 4.60 2.60 -43.48
2017‑11‑07 NASDAQ BLVDU Boulevard Acquisition II 113.74 0.00 0.00 0.00 -0.78 10.36 10.47 1.06
2017‑11‑07 OTC LQMT Liquidmetal Technologies 205.88 0.00 0.00 43.28 -9.89 0.23 0.23 0.00
2017‑11‑07 NASDAQ BLVD Boulevard Acquisition II 109.26 0.00 0.00 0.00 -0.78 10.00 10.03 0.30
2017‑11‑07 NASDAQ SELB Selecta Biosciences 343.37 0.00 0.00 72.15 -34.67 9.43 8.94 -5.20
2017‑11‑07 OTC NEUL NeuLion 163.79 0.00 0.00 53.91 -0.25 0.59 0.59 0.00
2017‑11‑07 NASDAQ VRAY ViewRay 564.59 44.46 0.00 34.41 -44.17 8.07 8.31 2.97
2017‑11‑07 NASDAQ EACQU Easterly Acquisition - UNIT 99 63.85 0.00 0.00 0.01 -2.00 10.73 10.10 -5.87
2017‑11‑07 NASDAQ ADES Advanced Emissions Solutions 240.02 0.00 0.00 26.82 -16.10 10.93 9.62 -11.99
2017‑11‑07 NASDAQ TRTL Terrapin 3 Acquisition 97.49 0.00 0.00 0.14 -0.63 9.81 9.81 0.00
2017‑11‑07 NYSE LFGR Leaf Group 140.70 0.00 0.00 33.04 -42.28 7.25 7.75 6.90
2017‑11‑07 NASDAQ USMD USMD Holdings 257.96 48.33 0.10 19.20 -16.91 22.64 22.64 0.00
2017‑11‑07 NASDAQ HMNY Helios and Matheson Analytics 83.38 0.00 0.00 1.66 -2.10 12.22 4.93 -59.66
2017‑11‑07 NASDAQ BELFB Bel Fuse 67.86 121.00 0.00 62.11 -76.51 25.20 18.15 -27.98
2017‑11‑07 NASDAQ MRAM Everspin Technologies 212.15 1.65 0.00 17.84 -15.52 8.89 7.60 -14.51
2017‑11‑07 OTC RCAR RenovaCare 187.06 0.00 0.00 0.00 -1.90 2.49 2.49 0.00
2017‑11‑07 NASDAQ RARX Ra Pharmaceuticals 329.60 0.00 0.00 84.09 -28.02 12.20 6.74 -44.75
2017‑11‑07 NYSE CLD Cloud Peak Energy 0.00 0.00 0.00 0.00 4.94 4.10 3.24 -20.98
2017‑11‑07 OTC SNBP Sun BioPharma 11.01 0.30 0.00 0.94 -5.17 3.00 3.00 0.00
2017‑11‑07 NASDAQ AXAR Axar Acquisition 85.91 0.00 0.00 0.26 -1.78 10.10 10.10 0.00
2017‑11‑07 NASDAQ INTG InterGroup 55.46 0.00 0.00 0.00 13.00 24.00 23.24 -3.17
2017‑11‑07 OTC TMEDD Trimedyne 59.79 0.07 0.00 0.24 -0.54 3.25 3.25 0.00
2017‑11‑07 NASDAQ CKPT Checkpoint Therapeutics 186.40 0.00 0.00 23.42 -22.16 5.26 4.55 -13.50
2017‑11‑07 OTC RBTK Zhen Ding Resources 89.56 0.00 0.00 0.02 -0.12 1.40 1.40 0.00
2017‑11‑07 NASDAQ WCST Wecast Network 113.80 0.00 0.00 1.68 -27.83 1.86 1.86 0.00
2017‑11‑07 OTC SIGA SIGA Technologies 259.61 69.92 0.00 25.80 -31.01 3.29 3.29 0.00
2017‑11‑07 NASDAQ NVET Nexvet Biopharma 80.08 0.00 0.00 14.52 -22.17 6.72 6.72 0.00
2017‑11‑07 OTC COSM Cosmos Holdings 101.32 0.00 0.00 1.35 -0.20 0.79 0.79 0.00
2017‑11‑07 OTC LNGB Longbau Group 157.99 0.00 0.00 0.30 -0.13 5.18 5.18 0.00
2017‑11‑07 OTC LOTE Lot78 189.32 0.00 0.00 0.00 -0.90 0.67 0.67 0.00
2017‑11‑07 NASDAQ PIRS Pieris Pharmaceuticals 250.03 0.00 0.00 89.92 -22.76 4.78 8.59 79.71
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings 163.46 2.08 0.00 59.29 -6.38 5.80 6.05 4.31
2017‑11‑07 OTC KBLB Kraig Biocraft Laboratories 56.15 0.00 0.00 0.07 -2.95 0.07 0.07 0.00
2017‑11‑07 OTC NEMDE iNeedMD Holdings 81.85 0.00 0.00 0.09 -2.82 1.50 1.50 0.00
2017‑11‑07 OTC HLIX Helix TCS 113.38 0.00 0.00 0.13 -2.58 3.96 3.96 0.00
2017‑11‑07 NASDAQ SIGM Sigma Designs 226.64 0.00 0.00 0.00 -11.32 5.95 5.92 -0.42
2017‑11‑07 OTC SNSGF Sense Technologies 7.28 0.00 0.00 0.00 -0.25 0.45 0.45 0.00
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 169.99 45.95 0.00 76.55 30.34 8.28 8.28 0.00
2017‑11‑07 NASDAQ DXYN Dixie Group 63.30 128.78 0.00 0.14 -3.42 3.80 3.12 -17.76
2017‑11‑07 NASDAQ MFRI MFRI 59.88 1.49 0.00 0.00 -10.79 7.76 7.76 0.00
2017‑11‑07 AMEX CVU CPI Aerostructures 82.89 0.45 0.00 0.00 -4.30 9.05 8.35 -7.73
2017‑11‑07 NASDAQ HIBB Hibbett Sports 278.47 0.00 0.00 58.33 96.76 13.38 25.25 88.79
2017‑11‑07 NASDAQ STDY SteadyMed 81.52 0.00 0.00 37.42 -27.40 3.40 3.12 -8.38
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 124.99 0.00 0.00 0.00 133.94 2.24 1.68 -25.00
2017‑11‑07 OTC SRTN Stratean 125.87 0.00 0.00 0.00 -4.81 3.70 3.70 0.00
2017‑11‑07 OTC IWSY ImageWare Systems 98.31 0.00 0.00 9.87 -9.46 1.05 1.05 0.00
2017‑11‑07 NASDAQ AKTS Akoustis Technologies 153.12 0.00 0.00 0.00 -9.96 5.51 6.12 11.07
2017‑11‑07 NASDAQ EGLT Egalet 32.69 126.16 0.00 37.75 -81.02 0.96 0.72 -25.00
2017‑11‑07 NASDAQ NRCIB National Research 189.08 1.69 0.00 35.75 31.20 53.30 49.58 -6.98
2017‑11‑07 OTC ARTH Arch Therapeutics 96.48 0.00 0.00 0.00 -7.30 0.59 0.59 0.00
2017‑11‑07 NASDAQ SZMK Sizmek 113.65 0.00 0.00 36.80 -142.03 3.90 3.90 0.00
2017‑11‑07 NASDAQ BCOV Brightcove 246.58 0.00 0.00 22.06 -8.98 7.40 7.15 -3.38
2017‑11‑07 OTC ARLUF Aristocrat Leisure 58.10 0.00 0.00 0.00 -1.54 14.72 14.72 0.00
2017‑11‑07 NYSE MN Manning & Napier 56.48 0.00 0.00 103.32 89.21 3.90 3.05 -21.79
2017‑11‑07 NASDAQ REPH Recro Pharma 172.60 24.89 0.00 11.80 -25.77 8.48 8.56 0.94
2017‑11‑07 AMEX AINC Ashford 137.26 0.02 0.00 44.56 -2.46 81.81 97.50 19.18
2017‑11‑07 NASDAQ CRIS Curis 214.24 5.12 0.00 49.84 -58.04 1.34 0.50 -62.69
2017‑11‑07 NASDAQ FLDM Fluidigm 147.36 0.00 0.00 60.94 -73.19 5.46 7.21 32.05
2017‑11‑07 NYSE KFS Kingsway Financial Services 128.21 0.00 0.00 0.00 -7.07 5.65 4.92 -12.83
2017‑11‑07 NYSE ATH Athene Holding 182.46 0.00 0.00 3,608.00 0.00 49.00 48.23 -1.57
2017‑11‑07 NYSE LUB Luby's 86.56 0.00 0.00 0.00 -17.47 2.36 2.95 25.00
2017‑11‑07 AMEX NTIP Network-1 Technologies 102.77 0.00 0.00 52.27 32.10 4.25 2.70 -36.47
2017‑11‑07 NASDAQ AGLE Aeglea BioTherapeutics 69.58 0.00 0.00 13.16 -21.91 4.85 6.29 29.69
2017‑11‑07 NASDAQ ICAD icad 72.09 5.93 0.00 11.26 -9.97 4.06 3.29 -18.97
2017‑11‑07 NASDAQ HTCH Hutchinson Technology 135.69 125.16 0.00 47.26 -17.33 4.00 4.00 0.00
2017‑11‑07 NYSE VLP Valero Energy Partners 55.59 0.00 0.00 0.00 275.03 42.35 39.57 -6.56
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 94.60 0.00 0.00 0.35 -3.70 4.10 4.10 0.00
2017‑11‑07 NYSE JCAP Jernigan Capital 206.18 0.00 0.00 55.00 -3.15 20.56 17.44 -15.18
2017‑11‑07 NASDAQ PCYO Pure Cycle 167.47 0.00 0.00 3.70 -2.13 7.35 8.15 10.88