NameThe Enterprise Multiple (< 7, Small Cap)
CreatorTom
Performance-1.437
Current Holdings614
Rules
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 7;
MarketCap > 50M;
MarketCap < 300M;

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.


Copy Screen Create Alert
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income Buy Price Current Price % Change
2017‑11‑16 NASDAQ CHMA Chiasma 51.17 0.00 0.00 12.13 -61.31 2.00 1.90 -5.00
2017‑11‑16 NASDAQ BOOM Dynamic Materials 298.14 0.00 0.00 8.86 -5.27 21.45 21.45 0.00
2017‑11‑14 NASDAQ SAMG Silvercrest Asset Management Group 119.44 0.72 20.50 39.56 14.64 14.70 14.90 1.36
2017‑11‑14 NASDAQ BLPH Bellerophon Therapeutics 48.29 0.00 0.00 32.28 -23.76 1.38 1.41 2.17
2017‑11‑14 AMEX WTT Wireless Telecom Group 49.32 1.96 0.00 2.27 -2.55 2.15 2.20 2.33
2017‑11‑14 NASDAQ EDGE Edge Therapeutics 284.77 0.00 0.00 97.31 -39.51 9.23 9.41 1.95
2017‑11‑14 NASDAQ GERN Geron 294.55 0.00 0.00 9.90 -30.65 1.85 1.92 3.78
2017‑11‑14 AMEX TIS Orchids Paper Products 130.78 0.03 0.00 0.00 18.69 12.54 13.61 8.53
2017‑11‑14 NASDAQ NK NantKwest 318.56 0.00 0.00 20.92 -124.50 4.01 4.91 22.44
2017‑11‑14 NASDAQ SNMX Senomyx 51.89 0.00 0.00 3.92 -10.76 1.09 1.30 19.27
2017‑11‑14 NASDAQ CLNE Clean Energy Fuels 304.87 254.84 23.01 45.31 -17.64 2.02 2.10 3.96
2017‑11‑10 AMEX SGA Saga Communications 234.31 35.29 0.00 81.03 31.46 41.90 43.95 4.89
2017‑11‑10 NASDAQ ACER Acer Therapeutics 133.24 0.00 0.00 1.82 -7.99 17.51 17.75 1.37
2017‑11‑10 AMEX LODE Comstock Mining 91.56 10.28 0.00 2.30 -10.21 0.60 0.40 -33.33
2017‑11‑10 NASDAQ VSAR Versartis, Inc.. 60.66 0.00 0.00 118.78 -96.32 1.77 1.82 2.82
2017‑11‑10 NASDAQ TNAV Telenav 207.17 0.00 0.00 17.46 -47.31 5.00 4.90 -2.00
2017‑11‑10 NASDAQ GPAC Global Partner Acquisition 161.02 0.00 0.00 0.37 -2.66 10.08 10.07 -0.10
2017‑11‑10 NASDAQ FOSL Fossil Group 347.41 444.30 11.71 166.92 127.15 6.60 7.95 20.45
2017‑11‑10 NASDAQ ZN Zion Oil & Gas 102.49 0.00 0.00 5.37 -8.89 2.09 2.00 -4.31
2017‑11‑10 NASDAQ GWGH GWG Holdings 57.98 0.00 0.00 115.35 0.00 10.09 9.83 -2.58
2017‑11‑10 AMEX PIP PharmAthene 51.21 0.59 0.00 17.12 -11.26 0.78 0.78 0.00
2017‑11‑10 NYSE CRR Carbo Ceramics 236.75 60.53 0.00 67.66 -125.90 9.45 9.79 3.60
2017‑11‑10 NASDAQ MDGL Madrigal Pharmaceuticals 240.40 0.00 0.00 12.96 -25.22 44.08 40.19 -8.82
2017‑11‑10 OTC GQMNF Golden Queen Mining 69.13 0.00 39.23 6.28 -6.20 0.66 0.66 0.00
2017‑11‑10 NASDAQ FTD FTD Companies 194.20 252.33 0.00 27.84 -80.74 8.09 7.76 -4.08
2017‑11‑10 NASDAQ SND Smart Sand 176.48 0.00 0.00 51.33 20.39 8.59 8.10 -5.70
2017‑11‑10 NASDAQ WSTG Wayside Technology Group 61.03 0.00 0.00 4.07 8.62 14.35 15.35 6.97
2017‑11‑10 NASDAQ BLFS BioLife Solutions 81.55 0.00 0.00 2.83 -4.85 5.91 5.92 0.17
2017‑11‑10 AMEX PFNX Pfenex 62.38 0.00 0.00 48.37 5.12 3.16 2.81 -11.08
2017‑11‑10 NASDAQ CLIR ClearSign Combustion 41.35 0.00 0.00 3.51 -11.21 2.90 2.80 -3.45
2017‑11‑10 NASDAQ NEON Neonode 46.89 0.00 -0.86 6.87 -5.14 1.02 0.89 -12.75
2017‑11‑10 NASDAQ PTX Pernix Therapeutics Holdings 49.06 283.75 0.00 27.24 -140.33 2.99 2.98 -0.33
2017‑11‑10 NASDAQ CALL magicJack VocalTec 133.75 0.00 0.00 51.25 13.76 8.32 8.30 -0.30
2017‑11‑10 NASDAQ EIGR Eiger BioPharmaceuticals 89.59 14.99 0.00 13.08 -46.12 10.90 10.85 -0.46
2017‑11‑10 NASDAQ KNDI Kandi Technolgies Group 268.08 0.00 0.00 3.56 -31.02 7.10 7.75 9.15
2017‑11‑10 NYSE KEG Key Energy Services 175.53 243.61 0.00 77.66 -8.85 10.24 10.14 -0.98
2017‑11‑10 NASDAQ NOVN Novan 89.19 0.00 0.00 10.96 -59.83 5.71 5.57 -2.45
2017‑11‑10 NYSE UUP PowerShares DB US Dollar Index Trust 53.64 0.00 0.00 0.00 -0.20 24.54 24.34 -0.81
2017‑11‑10 NASDAQ WHLR Wheeler Real Estate Investment Trust 84.93 0.00 7.87 5.66 -0.29 9.75 9.93 1.85
2017‑11‑09 NASDAQ NSTG NanoString Technologies 201.92 48.53 0.00 28.80 -41.18 8.28 8.36 0.97
2017‑11‑09 NYSE FTK Flotek Industries 262.67 40.59 0.36 4.94 -7.30 4.57 4.73 3.50
2017‑11‑09 OTC ORGS Orgenesis 92.03 0.00 0.00 0.76 -11.28 0.90 0.90 0.00
2017‑11‑09 NASDAQ TAX Liberty Tax 153.95 23.02 0.00 6.25 23.32 11.45 11.90 3.93
2017‑11‑09 NASDAQ TYHT Shineco 60.86 0.00 1.09 23.15 7.45 3.93 3.75 -4.58
2017‑11‑09 NASDAQ INAP Internap 295.74 0.88 4.04 11.97 -93.07 3.73 4.04 8.31
2017‑11‑09 NYSE KODK Eastman Kodak 144.50 402.00 0.00 342.00 140.00 3.70 3.45 -6.76
2017‑11‑09 NASDAQ RAIL FreightCar America 182.93 0.00 0.00 70.21 15.85 14.59 15.61 6.99
2017‑11‑09 NASDAQ OTIC Otonomy 157.63 0.00 0.00 16.88 -111.48 5.12 5.55 8.29
2017‑11‑09 NYSE CALX Calix 307.05 0.00 0.00 64.18 -28.12 6.25 6.45 3.20
2017‑11‑09 NASDAQ ITEK Inotek Pharmaceuticals 65.44 0.00 0.00 49.15 -41.88 2.53 2.47 -2.37
2017‑11‑09 NASDAQ CRSP CRISPR Therapeutics 214.63 0.00 0.00 253.52 -68.13 16.95 18.59 9.68
2017‑11‑09 NASDAQ SREV ServiceSource International 236.31 0.00 0.00 39.59 -15.49 2.87 3.02 5.23
2017‑11‑09 NASDAQ SVRA Savara 270.66 0.00 0.00 19.81 -36.46 9.05 11.22 23.98
2017‑11‑09 NASDAQ CECE CECO Environmental 182.80 116.93 0.00 24.57 -25.56 5.95 5.54 -6.89
2017‑11‑09 NASDAQ VKTX Viking Therapeutics 71.42 0.00 0.00 2.57 -13.85 2.19 2.79 27.40
2017‑11‑09 NASDAQ HRMNW Harmony Merger 102.83 0.00 0.00 44.71 -0.69 0.99 0.99 0.00
2017‑11‑09 NASDAQ PME Pingtan Marine Enterprise 253.77 31.97 17.41 22.25 -13.99 2.85 3.20 12.28
2017‑11‑09 NASDAQ JNP Juniper Pharmaceuticals 55.85 3.90 0.00 22.11 5.28 4.85 5.20 7.22
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 64.28 0.00 0.00 0.00 -7.12 0.09 0.09 0.00
2017‑11‑09 NASDAQ TTPH Tetraphase Pharmaceuticals 287.40 0.00 0.00 161.37 -77.83 6.28 6.88 9.55
2017‑11‑09 NYSE CVEO Civeo 273.56 324.19 0.12 54.00 -95.76 2.24 1.95 -12.95
2017‑11‑07 OTC FENCF Fennec Pharmaceuticals 54.89 0.00 0.00 10.23 -2.87 4.30 4.30 0.00
2017‑11‑07 NYSE CGI Celadon Group 213.42 114.50 0.00 6.14 52.21 7.35 7.05 -4.08
2017‑11‑07 NASDAQ NVLN NOVELION THERAPEUTICS 79.55 0.00 0.00 70.50 -36.71 4.58 5.26 14.85
2017‑11‑07 OTC NAEI New Asia Energy 76.41 0.00 0.00 0.00 -0.44 0.18 0.18 0.00
2017‑11‑07 OTC AURM Aurum 142.53 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 0.40 -4.78 6.40 6.40 0.00
2017‑11‑07 NASDAQ COGT Cogint 227.10 62.85 0.00 10.32 -34.04 4.50 3.95 -12.22
2017‑11‑07 OTC FNRN First Northern Community Bancorp 130.01 0.00 0.00 150.16 0.00 11.60 11.60 0.00
2017‑11‑07 NASDAQ DZSI DASAN Zhone Solutions 205.55 0.00 0.62 9.90 -13.05 8.14 8.56 5.16
2017‑11‑07 OTC NRBT Novus Robotics 108.59 0.01 0.00 0.88 -0.29 2.00 2.00 0.00
2017‑11‑07 NASDAQ ARDM Aradigm 57.34 0.00 0.00 12.59 -30.02 3.50 3.57 2.00
2017‑11‑07 NASDAQ GEMP Gemphire Therapeutics 71.28 0.00 0.00 22.49 -14.70 9.08 9.50 4.63
2017‑11‑07 OTC WCVC West Coast Ventures Group 221.06 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 276.17 0.00 0.00 50.40 -32.67 17.01 17.40 2.29
2017‑11‑07 OTC CBIS Cannabis Science 174.41 0.00 -0.55 0.32 -8.72 0.07 0.07 0.00
2017‑11‑07 NASDAQ CLSD Clearside Biomedical 175.85 8.00 0.00 16.29 -25.20 7.38 7.09 -3.93
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 72.75 0.00 0.00 6.84 -0.36 5.49 5.48 -0.18
2017‑11‑07 OTC AMEH Apollo Medical Holdings 57.02 0.00 0.40 31.21 -10.54 9.50 9.50 0.00
2017‑11‑07 NASDAQ MINDP Mitcham Industries 277.07 0.00 0.00 2.05 -31.29 23.07 22.93 -0.63
2017‑11‑07 NASDAQ AXSM Axsome Therapeutics 118.17 2.72 0.00 0.00 -27.54 4.60 4.70 2.17
2017‑11‑07 NASDAQ BLVDU Boulevard Acquisition II 113.14 0.00 0.00 0.00 -0.78 10.36 10.37 0.10
2017‑11‑07 OTC LQMT Liquidmetal Technologies 206.87 0.00 -0.07 43.28 -9.89 0.23 0.23 0.00
2017‑11‑07 NASDAQ BLVD Boulevard Acquisition II 109.10 0.00 0.00 0.00 -0.78 10.00 10.00 0.00
2017‑11‑07 NASDAQ SELB Selecta Biosciences 202.71 0.00 0.00 72.15 -34.67 9.43 10.23 8.48
2017‑11‑07 OTC NEUL NeuLion 164.40 0.00 0.00 53.91 -0.25 0.59 0.59 0.00
2017‑11‑07 NASDAQ VRAY ViewRay 260.04 44.41 0.00 53.93 -44.17 8.07 9.58 18.71
2017‑11‑07 NASDAQ EACQU Easterly Acquisition - UNIT 99 68.99 0.00 0.00 0.01 -2.00 10.73 10.73 0.00
2017‑11‑07 NASDAQ ADES Advanced Emissions Solutions 230.65 0.00 0.00 26.82 -16.10 10.93 11.12 1.74
2017‑11‑07 NASDAQ TRTL Terrapin 3 Acquisition 64.52 0.00 0.00 0.14 -0.63 9.81 9.81 0.00
2017‑11‑07 NYSE LFGR Leaf Group 142.07 0.00 0.00 33.04 -42.28 7.25 7.50 3.45
2017‑11‑07 NASDAQ USMD USMD Holdings 257.96 46.04 0.10 19.20 -16.91 22.64 22.64 0.00
2017‑11‑07 NASDAQ HMNY Helios and Matheson Analytics 80.16 0.00 0.00 1.43 -2.10 12.22 12.94 5.89
2017‑11‑07 NASDAQ BELFB Bel Fuse 252.39 121.00 0.00 62.11 -76.51 25.20 26.80 6.35
2017‑11‑07 NASDAQ MRAM Everspin Technologies 80.55 1.65 0.00 17.84 -15.52 8.89 7.98 -10.24
2017‑11‑07 OTC RCAR RenovaCare 185.89 0.00 0.00 0.00 -1.90 2.49 2.49 0.00
2017‑11‑07 NASDAQ RARX Ra Pharmaceuticals 60.38 0.00 0.00 84.09 -28.02 12.20 14.27 16.97
2017‑11‑07 NYSE CLD Cloud Peak Energy 225.49 0.00 0.00 0.00 67.27 4.10 4.30 4.88
2017‑11‑07 OTC SNBP Sun BioPharma 109.87 0.30 0.00 1.19 -5.17 3.00 3.00 0.00
2017‑11‑07 NASDAQ AXAR Axar Acquisition 70.47 0.00 0.00 0.26 -1.78 10.10 10.10 0.00
2017‑11‑07 NASDAQ INTG InterGroup 62.22 0.00 -27.66 2.81 13.00 24.00 24.12 0.52
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 108.31 0.00 0.00 23.42 -22.16 5.26 4.27 -18.82
2017‑11‑07 OTC RBTK Zhen Ding Resources 89.56 0.00 -2.46 0.01 -0.12 1.40 1.40 0.00
2017‑11‑07 NASDAQ WCST Wecast Network 66.96 0.00 -2.03 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 79.17 0.00 0.00 14.52 -22.17 6.72 6.72 0.00
2017‑11‑07 OTC COSM Cosmos Holdings 101.28 0.00 0.00 0.78 -0.20 0.79 0.79 0.00
2017‑11‑07 OTC LNGB Longbau Group 155.40 0.00 0.00 0.30 -0.13 5.18 5.18 0.00
2017‑11‑07 OTC LOTE Lot78 159.29 0.00 0.00 0.00 -0.90 0.67 0.67 0.00
2017‑11‑07 NASDAQ PIRS Pieris Pharmaceuticals 234.84 0.00 0.00 50.33 -22.76 4.78 6.09 27.41
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings 152.10 2.08 0.00 59.29 -6.38 5.80 5.95 2.59
2017‑11‑07 OTC KBLB Kraig Biocraft Laboratories 52.10 0.00 0.00 0.23 -2.95 0.07 0.07 0.00
2017‑11‑07 OTC NEMDE iNeedMD Holdings 78.87 0.00 0.00 0.09 -2.82 1.50 1.50 0.00
2017‑11‑07 OTC HLIX Helix TCS 105.32 0.00 0.00 0.51 -2.58 3.96 3.96 0.00
2017‑11‑07 NASDAQ SIGM Sigma Designs 216.33 0.00 0.00 0.00 -11.32 5.95 5.95 0.00
2017‑11‑07 OTC SNSGF Sense Technologies 59.87 0.00 0.00 0.00 -0.25 0.45 0.45 0.00
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 141.90 0.00 0.00 76.55 30.34 8.28 8.28 0.00
2017‑11‑07 NASDAQ DXYN Dixie Group 60.47 128.78 0.00 0.14 -3.42 3.80 4.05 6.58
2017‑11‑07 NASDAQ MFRI MFRI 59.59 0.00 0.00 0.00 -10.79 7.76 7.76 0.00
2017‑11‑07 AMEX CVU CPI Aerostructures 77.64 0.45 0.00 0.00 -4.30 9.05 8.75 -3.31
2017‑11‑07 NASDAQ HIBB Hibbett Sports 291.97 0.00 0.00 52.76 96.76 13.38 17.10 27.85
2017‑11‑07 NASDAQ STDY SteadyMed 106.46 0.00 0.00 43.54 -27.40 3.40 3.00 -11.76
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 0.00 0.00 0.00 0.00 133.94 2.24 2.29 2.23
2017‑11‑07 OTC SRTN Stratean 121.16 0.00 0.00 0.00 -2.54 3.70 3.70 0.00
2017‑11‑07 OTC IWSY ImageWare Systems 99.15 0.00 0.00 9.87 -9.46 1.05 1.05 0.00
2017‑11‑07 NASDAQ AKTS Akoustis Technologies 96.51 1.73 0.00 9.63 -9.96 5.51 6.45 17.06
2017‑11‑07 NASDAQ EGLT Egalet 34.15 126.16 0.00 37.75 -81.02 0.96 1.00 4.69
2017‑11‑07 NASDAQ NRCIB National Research 187.95 1.69 0.00 35.75 31.20 53.30 53.26 -0.08
2017‑11‑07 OTC ARTH Arch Therapeutics 71.66 0.00 0.00 6.17 -6.05 0.59 0.59 0.00
2017‑11‑07 NASDAQ SZMK Sizmek 113.60 0.00 0.00 36.80 -142.03 3.90 3.90 0.00
2017‑11‑07 NASDAQ BCOV Brightcove 248.41 0.00 0.00 22.06 -8.98 7.40 7.40 0.00
2017‑11‑07 OTC ARLUF Aristocrat Leisure 54.38 0.00 0.00 0.00 -1.54 14.72 14.72 0.00
2017‑11‑07 NYSE MN Manning & Napier 293.29 0.00 -21.81 103.32 89.21 3.90 3.85 -1.28
2017‑11‑07 NASDAQ REPH Recro Pharma 163.72 24.89 0.00 11.80 -25.77 8.48 8.77 3.42
2017‑11‑07 AMEX AINC Ashford 170.48 0.02 0.46 44.56 -2.46 81.81 80.90 -1.11
2017‑11‑07 NASDAQ CRIS Curis 145.05 5.12 0.00 49.84 -58.04 1.34 0.88 -34.33
2017‑11‑07 NASDAQ FLDM Fluidigm 150.84 0.00 0.00 60.94 -73.19 5.46 5.06 -7.33
2017‑11‑07 NYSE KFS Kingsway Financial Services 117.50 0.00 0.00 0.00 -7.07 5.65 5.50 -2.65
2017‑11‑07 NYSE ATH Athene Holding 186.11 0.00 0.00 3,608.00 0.00 49.00 49.24 0.49
2017‑11‑07 NYSE LUB Luby's 99.66 0.00 0.00 1.33 -3.32 2.36 2.54 7.63
2017‑11‑07 AMEX NTIP Network-1 Technologies 78.75 0.00 0.00 51.90 32.10 4.25 2.75 -35.29
2017‑11‑07 NASDAQ AGLE Aeglea BioTherapeutics 76.31 0.00 0.00 13.16 -21.91 4.85 4.54 -6.39
2017‑11‑07 NASDAQ ICAD icad 66.12 0.00 0.00 7.68 -9.97 4.06 3.55 -12.56
2017‑11‑07 NASDAQ HTCH Hutchinson Technology 135.67 123.99 0.00 47.26 -17.33 4.00 4.00 0.00
2017‑11‑07 NYSE VLP Valero Energy Partners 57.86 525.18 0.00 115.75 204.57 42.35 41.51 -1.98
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 94.60 0.00 0.42 0.67 -3.70 4.10 4.10 0.00
2017‑11‑07 NYSE JCAP Jernigan Capital 285.46 0.00 0.00 55.00 -3.15 20.56 20.15 -1.99
2017‑11‑07 NASDAQ PCYO Pure Cycle 184.30 0.00 0.00 5.75 -2.18 7.35 7.00 -4.76
2017‑11‑07 NASDAQ CCUR Concurrent Computer 58.04 0.00 0.00 31.62 -12.24 6.11 6.09 -0.33
2017‑11‑07 NYSE AAC AAC Holdings 230.24 202.61 -13.47 16.41 -6.96 11.11 9.82 -11.61
2017‑11‑07 NASDAQ CRBP Corbus Pharmaceuticals Holdings 331.46 0.00 0.00 36.60 -19.99 6.80 7.00 2.94
2017‑11‑07 NASDAQ APVO Aptevo Therapeutics 43.72 17.48 0.00 75.83 -126.94 2.88 2.87 -0.35
2017‑11‑07 NASDAQ CXDC China XD Plastics 235.79 342.12 0.00 46.77 167.66 4.80 4.85 1.04
2017‑11‑07 NASDAQ HNNA Hennessy Advisors 77.54 27.01 0.00 12.33 23.79 16.52 16.48 -0.24
2017‑11‑07 NASDAQ CPIX Cumberland Pharmaceuticals 118.05 0.00 -0.18 42.02 -1.43 7.40 7.77 5.00
2017‑11‑07 NASDAQ VBIV VBI Vaccines, Inc. 93.05 1.99 0.00 7.28 -13.16 4.17 4.54 8.87
2017‑11‑07 NASDAQ SGI Silicon Graphics International 277.02 0.00 0.00 92.95 -1.11 7.75 7.75 0.00
2017‑11‑07 NASDAQ WATT Energous 187.75 0.00 0.00 20.22 -45.83 7.40 9.13 23.38
2017‑11‑07 OTC CRGS CurAegis Technologies 50.73 0.00 0.00 0.07 -4.00 1.10 1.10 0.00
2017‑11‑07 NASDAQ QTNT Quotient 199.55 84.00 0.00 13.01 -74.06 4.68 4.30 -8.22
2017‑11‑07 NASDAQ LPCN Lipocine 77.30 0.00 0.00 9.27 -19.19 3.54 3.63 2.54
2017‑11‑07 NASDAQ CTG Computer Task Group 78.88 0.00 0.00 11.45 -33.35 4.96 5.19 4.64
2017‑11‑07 NASDAQ MRNS Marinus Pharmaceuticals 182.03 0.00 0.00 37.53 -28.24 6.65 6.47 -2.71
2017‑11‑07 NASDAQ CRVS Corvus Pharmaceuticals 239.05 0.00 0.00 44.10 -36.98 13.02 11.27 -13.44
2017‑11‑07 NASDAQ ANTH Anthera Pharmaceuticals 24.41 0.00 0.00 6.08 -57.18 1.63 2.21 35.58
2017‑11‑07 AMEX AFCO American Farmland 146.37 0.00 0.00 1.81 -8.50 8.65 8.65 0.00
2017‑11‑07 OTC TRTC Terra Tech 187.30 0.00 0.00 0.00 -18.15 0.26 0.26 0.00
2017‑11‑07 NASDAQ CAAS China Automotive Systems 171.93 1.00 6.15 55.38 23.02 5.23 5.09 -2.68
2017‑11‑07 NASDAQ GLYC GlycoMimetics 399.23 0.00 0.00 112.87 -31.91 11.75 12.27 4.43
2017‑11‑07 OTC CBDS Cannabis Sativa 108.32 0.00 0.34 0.08 -7.30 5.94 5.94 0.00
2017‑11‑07 NYSE AP Ampco-Pittsburgh 165.02 66.28 2.57 25.37 -54.53 14.55 13.55 -6.87
2017‑11‑07 OTC UCCC UAN Cultural & Creative 53.67 0.00 0.00 0.00 -0.18 1.00 1.00 0.00
2017‑11‑07 AMEX VNRX VolitionRX 98.10 -0.16 0.00 13.84 -12.27 2.95 3.46 17.29
2017‑11‑07 NASDAQ IVAC Intevac 178.02 0.00 0.00 0.00 -7.56 8.20 7.60 -7.32
2017‑11‑07 NASDAQ BSQR BSQUARE 62.40 0.00 0.00 13.13 -1.16 4.90 5.28 7.65
2017‑11‑07 NASDAQ LRAD LRAD 52.75 0.00 0.00 14.38 -1.59 2.04 2.04 0.00
2017‑11‑07 NASDAQ BOLD Audentes Therapeutics 213.15 0.00 0.00 54.57 -60.05 24.87 27.57 10.86
2017‑11‑07 AMEX GV Goldfield 106.90 0.00 0.00 20.43 21.41 4.90 4.15 -15.31
2017‑11‑07 OTC SCYYF Scandium International Mining 67.24 0.00 -1.16 0.00 -1.97 0.29 0.29 0.00
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International 122.33 0.00 0.00 19.75 -63.94 2.80 2.25 -19.64
2017‑11‑07 NASDAQ MVIS Microvision 117.63 0.00 0.00 25.30 -16.46 1.62 1.46 -9.88
2017‑11‑07 NASDAQ NAII Natural Alternatives International 69.34 0.00 0.00 27.71 9.70 10.45 10.10 -3.35
2017‑11‑07 NASDAQ PCO Pendrell 162.31 0.00 -5.00 187.22 15.22 6.50 6.40 -1.54
2017‑11‑07 OTC UBIQ Ubiquity 70.74 0.00 1.19 0.03 -21.42 0.28 0.28 0.00
2017‑11‑07 NASDAQ ORMP Oramed Pharmaceuticals 103.27 0.00 0.00 1.73 -10.01 9.36 9.08 -2.99
2017‑11‑07 NASDAQ OMED OncoMed Pharmaceuticals 190.95 0.00 0.00 15.88 -103.39 4.49 5.21 16.04
2017‑11‑07 NASDAQ WSTL Westell Technologies 58.14 0.00 0.00 19.20 -16.05 3.48 3.95 13.51
2017‑11‑07 NASDAQ VIVE Viveve Medical 92.39 34.41 0.00 19.21 -18.70 5.35 4.98 -6.92
2017‑11‑07 AMEX BVX Bovie Medical 82.67 2.75 0.00 9.41 -3.79 2.98 2.71 -9.06
2017‑11‑07 NASDAQ IDSY I.D. Systems 81.93 0.00 0.00 8.45 -6.37 7.37 6.86 -6.92
2017‑11‑07 NASDAQ IOTS Adesto Technologies 73.17 15.00 0.00 31.89 -10.30 7.70 7.70 0.00
2017‑11‑07 NASDAQ LCA Landcadia Holdings 75.71 0.00 0.00 0.77 -0.26 10.00 10.04 0.40
2017‑11‑07 NASDAQ LCAHU Landcadia Holdings 81.40 0.00 0.00 0.77 -0.26 10.72 10.73 0.09
2017‑11‑07 NASDAQ MIIIU M III Acquisition 54.47 0.00 0.00 0.67 -0.11 10.49 10.47 -0.19
2017‑11‑07 NASDAQ CFRX ContraFect 64.96 0.00 0.00 4.30 -33.53 1.00 1.01 1.00
2017‑11‑07 NASDAQ RNET RigNet 261.34 51.45 0.00 32.90 -2.45 14.85 15.00 1.01
2017‑11‑07 NASDAQ AEGR Aegerion Pharmaceuticals 58.16 0.00 0.00 32.36 -45.19 1.97 1.97 0.00
2017‑11‑07 AMEX BTX BioTime 279.74 0.00 0.00 0.00 -58.97 2.24 2.50 11.61
2017‑11‑07 OTC CAPA Capital Art 81.34 0.09 0.00 0.00 -1.36 0.25 0.25 0.00
2017‑11‑07 NASDAQ BCLI BrainStorm Cell Therapeutics 76.45 0.00 0.00 2.46 -5.08 4.19 4.13 -1.43
2017‑11‑07 OTC VOPA Vopia 79.74 0.00 0.00 0.00 -0.08 0.60 0.60 0.00
2017‑11‑07 NASDAQ FNTC FinTech Acquisition 286.73 127.97 0.00 11.46 -12.05 9.85 9.85 0.00
2017‑11‑07 NYSE EGY VAALCO Energy 48.52 7.50 0.00 18.86 -4.39 0.90 0.88 -2.22
2017‑11‑07 NASDAQ FRAN Francesca's Holdings 253.12 0.00 0.00 33.30 67.92 6.60 7.43 12.58
2017‑11‑07 NYSE HIVE Aerohive Networks 252.31 20.00 0.00 33.95 -36.81 4.47 4.89 9.40
2017‑11‑07 AMEX ORM Owens Realty Mortgage 166.34 0.00 0.00 24.37 -3.77 17.02 16.40 -3.64
2017‑11‑07 NASDAQ PCTI PC-Tel 123.21 0.00 0.00 6.53 -8.91 6.78 7.26 7.08
2017‑11‑07 NASDAQ GPIA GP Investments Acquisition 56.09 0.00 0.00 0.00 -3.33 9.85 9.85 0.00
2017‑11‑07 NASDAQ MTBCP Medical Transcription Billing 247.71 0.00 0.00 2.79 -7.90 25.34 25.35 0.04
2017‑11‑07 NASDAQ GURE Gulf Resources 69.41 0.00 0.00 0.00 47.72 1.50 1.52 1.33
2017‑11‑07 NASDAQ SNSS Sunesis Pharmaceuticals 63.22 0.00 0.00 7.95 -36.46 2.80 2.86 2.14
2017‑11‑07 NASDAQ GPIAU GP Investments Acquisition 57.86 0.00 0.00 0.00 -3.33 10.16 10.16 0.00
2017‑11‑07 NASDAQ CASC Cascadian Therapeutics 193.05 0.00 0.00 12.74 -64.83 4.12 4.01 -2.67
2017‑11‑07 NASDAQ VVUS VIVUS 69.32 234.71 0.00 73.15 55.69 0.65 0.67 3.08
2017‑11‑07 OTC WNDW SolarWindow Technologies 54.40 0.60 0.00 0.27 -3.14 3.08 3.08 0.00
2017‑11‑07 OTC WAYS Wave Sync 70.02 0.00 0.00 0.15 -1.23 3.33 3.33 0.00
2017‑11‑07 NYSE BRT BRT Realty Trust 110.46 0.00 71.00 9.79 -9.84 10.23 10.99 7.43
2017‑11‑07 AMEX NOG Northern Oil and Gas 65.55 846.12 0.00 6.78 -229.30 1.20 1.14 -5.00
2017‑11‑07 AMEX MJCO Majesco 205.29 0.00 0.00 10.27 -0.24 5.32 5.71 7.33
2017‑11‑07 AMEX IMH Impac Mortgage Holdings 230.81 44.56 0.00 34.81 59.71 12.23 11.73 -4.09
2017‑11‑07 NASDAQ GUID Guidance Software 192.60 0.00 0.00 13.65 -20.58 7.07 7.07 0.00
2017‑11‑07 NASDAQ AREX Approach Resources 198.09 375.21 0.00 0.02 -44.87 2.43 2.31 -4.94
2017‑11‑07 NASDAQ RLOC ReachLocal 137.26 0.00 0.00 15.17 -60.87 4.60 4.60 0.00
2017‑11‑07 OTC CGRT CorGreen Technologies Holding 243.68 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 0.89 -7.02 0.30 0.30 0.00
2017‑11‑07 OTC EWLU E-WORLD USA Holding 142.83 0.02 0.00 0.00 -0.68 1.00 1.00 0.00
2017‑11‑07 NASDAQ MATR Mattersight 88.10 15.08 0.00 7.95 -18.81 2.75 2.80 1.82
2017‑11‑07 NYSE ECOM ChannelAdvisor 223.42 0.00 0.00 54.18 -13.84 8.55 8.55 0.00
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 103.60 274.52 0.00 40.73 -102.58 1.83 1.65 -9.84
2017‑11‑07 OTC RFMK Rapid Fire Marketing 116.10 0.00 0.00 0.00 -1.42 0.01 0.01 0.00
2017‑11‑07 NYSE PKD Parker Drilling 167.58 585.00 0.00 146.23 -111.26 1.16 1.10 -5.17
2017‑11‑07 OTC SIAF Sino Agro Food 91.15 5.90 103.91 3.60 66.74 3.93 3.93 0.00
2017‑11‑07 NASDAQ SNDX Syndax Pharmaceuticals 190.60 0.00 0.00 20.73 -43.77 9.93 8.81 -11.28
2017‑11‑07 NASDAQ SORL SORL Auto Parts 139.19 0.00 25.18 7.89 23.19 5.03 6.56 30.42
2017‑11‑07 NASDAQ SYRS Syros Pharmaceuticals 305.13 0.00 0.00 42.15 -47.96 11.61 12.35 6.42
2017‑11‑07 NASDAQ GSIT GSI Technology 165.98 0.00 0.00 37.44 -0.53 7.91 8.01 1.26
2017‑11‑07 NYSE ERA Era Group 189.46 227.34 0.00 28.88 -3.37 10.27 10.31 0.39
2017‑11‑07 NASDAQ CVV CVD Equipment 74.30 3.12 0.00 21.48 -0.72 11.70 12.19 4.19
2017‑11‑07 NASDAQ NRCIA National Research 111.16 1.69 0.00 35.75 31.20 32.90 32.65 -0.76
2017‑11‑07 NASDAQ ALDX Aldeyra Therapeutics 82.87 0.43 0.00 33.10 -18.70 5.80 6.15 6.03
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 69.00 7.24 -0.06 1.27 -8.84 4.20 4.13 -1.67
2017‑11‑07 NASDAQ AGRX Agile Therapeutics 142.12 0.00 0.00 43.81 -29.72 4.57 4.57 0.00
2017‑11‑07 AMEX PLX Protalix BioTherapeutics 88.81 0.00 0.00 33.48 -33.16 0.71 0.67 -5.63
2017‑11‑07 NYSE OOMA Ooma 167.08 0.00 0.00 10.43 -13.28 9.35 9.50 1.60
2017‑11‑07 AMEX UQM UQM Technologies 58.18 3.11 0.00 0.00 -6.98 1.16 1.18 1.72
2017‑11‑07 NASDAQ SYNC Synacor 110.42 0.00 0.00 22.98 -9.16 2.48 2.50 1.01
2017‑11‑07 NYSE LXU LSB Industries 204.91 401.08 0.00 53.06 -90.22 8.19 8.03 -1.95
2017‑11‑07 NYSE PES Pioneer Energy Services 155.10 392.60 0.00 10.85 -113.45 2.20 2.00 -9.09
2017‑11‑07 NASDAQ HPJ Highpower International 57.43 0.00 0.51 19.33 5.72 5.10 4.20 -17.65
2017‑11‑07 NASDAQ APEN Apollo Endosurgery 63.94 33.18 0.00 34.55 -20.76 4.04 4.05 0.25
2017‑11‑07 NASDAQ XENE Xenon Pharmaceuticals 39.62 0.00 0.00 14.69 -24.82 2.60 2.40 -7.69
2017‑11‑07 NASDAQ AVID Avid Technology 251.02 0.00 0.00 0.00 64.02 4.08 5.92 45.10
2017‑11‑07 NASDAQ WGBS WaferGen Bio-Systems 130.60 2.94 0.00 5.15 -15.09 6.90 6.90 0.00
2017‑11‑07 OTC BLBX Blackboxstocks 80.89 0.00 0.00 0.00 -0.81 3.50 3.50 0.00
2017‑11‑07 NASDAQ ACAT Arctic Cat 202.07 79.08 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 56.87 4.79 0.00 11.03 -7.49 5.50 5.50 0.00
2017‑11‑07 NYSE NWY New York 115.23 11.90 0.00 75.97 -15.38 1.75 2.00 14.29
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 67.82 9.73 0.00 2.76 -1.88 5.46 5.46 0.00
2017‑11‑07 NASDAQ ACTG Acacia Research 209.99 0.00 1.46 101.08 -37.41 4.20 4.20 0.00
2017‑11‑07 NASDAQ MIFI Novatel Wireless 134.78 0.00 0.02 19.59 -45.00 2.50 2.50 0.00
2017‑11‑07 NASDAQ EYES Second Sight Medical Products 64.75 0.00 0.00 0.00 -33.21 1.17 1.17 0.00
2017‑11‑07 NASDAQ XBIT XBiotech 147.71 0.00 0.00 38.98 -52.76 4.00 4.10 2.50
2017‑11‑07 NASDAQ SEV Sevcon 54.42 15.01 -0.12 2.32 -5.33 21.97 21.97 0.00
2017‑11‑07 NASDAQ USAP Universal Stainless & Alloy Products 146.01 72.40 0.00 0.28 -3.97 20.29 20.54 1.23
2017‑11‑07 NASDAQ INTX Intersections 102.57 19.13 0.00 9.51 -27.60 2.49 2.30 -7.63
2017‑11‑07 NASDAQ MXWL Maxwell Technologies 175.79 30.17 0.00 52.85 -25.89 4.66 5.45 16.95
2017‑11‑07 NYSE ESTE Earthstone Energy 211.51 73.10 443.62 11.05 -46.02 9.09 8.54 -6.05
2017‑11‑07 NASDAQ IMMR Immersion 173.72 0.00 0.00 19.26 -15.26 6.40 5.99 -6.41
2017‑11‑07 NASDAQ TWIN Twin Disc 277.53 8.24 0.48 0.00 -8.98 25.28 25.00 -1.11
2017‑11‑07 NASDAQ KTEC Key Technology 85.29 4.70 0.00 10.30 -0.15 16.24 18.30 12.68
2017‑11‑07 NASDAQ SMED Sharps Compliance 67.43 2.45 0.00 5.16 -1.19 4.21 4.18 -0.71
2017‑11‑07 AMEX SYN Synthetic Biologics 89.80 0.00 -1.88 21.05 -39.25 0.69 0.68 -2.16
2017‑11‑07 NASDAQ FVE Five Star Quality Care 86.17 0.00 0.00 8.71 -15.97 1.60 1.75 9.37
2017‑11‑07 OTC CDOM Tiger X Medical 12.05 0.00 0.00 13.33 -7.61 0.12 0.12 0.00
2017‑11‑07 NASDAQ CSWC Capital Southwest 64.00 0.00 0.00 81.77 0.00 16.95 16.85 -0.59
2017‑11‑07 NASDAQ TROVU TrovaGene 61.26 0.00 0.00 7.43 -40.15 1.68 1.68 0.00
2017‑11‑07 NASDAQ CELH Celsius Holdings 336.72 0.00 0.00 19.42 -2.84 5.53 5.23 -5.42
2017‑11‑07 NASDAQ CDXS Codexis 281.66 0.36 0.00 23.83 -8.56 6.45 5.85 -9.30
2017‑11‑07 NASDAQ NBRV Nabriva Therapeutics 17.44 0.23 0.00 112.16 -55.05 5.77 5.80 0.52
2017‑11‑07 NASDAQ CDNA CareDx 61.20 36.20 0.14 5.98 -37.33 5.52 5.96 7.97
2017‑11‑07 NASDAQ VRML Vermillion 91.35 1.53 0.00 7.75 -14.95 1.57 1.39 -11.46
2017‑11‑07 NYSE WPT World Point Terminals 206.66 0.00 0.00 8.93 37.16 17.29 17.29 0.00
2017‑11‑07 NASDAQ AMRH Ameri Holdings 85.08 0.41 0.02 0.84 -5.38 6.51 6.51 0.00
2017‑11‑07 NASDAQ EACQ Easterly Acquisition 63.98 0.00 0.00 0.01 -2.00 10.05 9.95 -1.00
2017‑11‑07 NASDAQ DJCO Daily Journal 286.10 0.00 0.00 2.63 -6.64 244.00 241.12 -1.18
2017‑11‑07 NASDAQ TRTLU Terrapin 3 Acquisition 65.77 0.00 0.00 0.14 -0.63 10.00 10.00 0.00
2017‑11‑07 NYSE RST Rosetta Stone 240.23 0.00 0.00 40.15 -26.92 10.75 11.04 2.70
2017‑11‑07 NASDAQ ELEC Electrum Special Acquisition 63.37 0.00 0.00 0.09 -0.69 10.28 10.25 -0.29
2017‑11‑07 NASDAQ ADMA ADMA Biologics 78.92 1.79 0.00 13.60 -17.33 2.24 2.85 27.23
2017‑11‑07 NASDAQ PFMT Performant Financial 94.57 0.00 0.00 21.26 -7.93 1.81 1.84 1.66
2017‑11‑07 NYSE JPEP JP Energy Partners 175.12 0.00 0.00 0.00 -28.12 9.44 9.44 0.00
2017‑11‑07 NYSE VSI Vitamin Shoppe 91.45 0.00 0.00 1.90 45.58 4.30 4.20 -2.33
2017‑11‑07 NASDAQ FEIM Frequency Electronics 77.13 0.00 0.00 10.91 -7.53 8.92 9.39 5.27
2017‑11‑07 NASDAQ GALTU Galectin Therapeutics Inc Units 144.18 0.00 0.00 6.96 -21.48 4.10 4.10 0.00
2017‑11‑07 NASDAQ CDZI Cadiz 296.00 1.38 0.00 16.05 -9.21 13.10 13.10 0.00
2017‑11‑07 NASDAQ CORI Corium International 165.11 52.09 0.00 66.56 -28.92 10.16 11.43 12.50
2017‑11‑07 NASDAQ TGEN Tecogen 62.33 0.00 0.48 2.08 -1.00 3.02 2.48 -17.88
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 138.81 0.00 0.00 0.00 29.49 6.25 6.75 8.00
2017‑11‑07 NYSE UTI Universal Technical Institute 87.28 0.00 0.00 35.08 -18.62 3.44 3.59 4.36
2017‑11‑07 AMEX NAVB Navidea Biopharmaceuticals 65.43 0.00 0.67 0.00 -2.22 0.42 0.44 4.76
2017‑11‑07 NASDAQ RELL Richardson Electronics 79.79 0.00 0.00 56.43 -5.76 6.51 6.33 -2.76
2017‑11‑07 NYSE ECOM ChannelAdvisor 279.09 0.00 0.00 54.18 -13.84 10.90 10.90 0.00
2017‑11‑07 OTC CLSK Cleanspark 139.18 0.00 0.00 0.00 -2.54 4.25 4.25 0.00
2017‑11‑07 NASDAQ AXARU Axar Acquisition Units 65.91 0.00 0.00 0.26 -1.78 9.99 9.99 0.00
2017‑11‑07 NASDAQ VRA Vera Bradley 270.82 0.00 0.00 66.36 28.22 7.18 8.29 15.46
2017‑11‑07 NASDAQ INSG Inseego 77.63 0.00 0.02 19.59 -45.00 1.33 1.48 11.28
2017‑11‑07 AMEX LLEX Lilis Energy 53.02 62.32 0.00 42.74 -18.63 5.02 4.94 -1.59
2017‑11‑07 NASDAQ MNTX Manitex International 112.61 0.00 0.00 3.59 -1.72 8.31 8.04 -3.25
2017‑11‑07 NASDAQ ADMP Adamis Pharmaceuticals 112.75 3.30 0.00 0.00 -25.20 4.80 4.20 -12.50
2017‑11‑07 NASDAQ PETX Aratana Therapeutics 291.18 0.00 0.00 68.85 -30.82 6.83 7.19 5.27
2017‑11‑07 AMEX EOX Emerald Oil 91.48 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 54.67 0.00 0.00 7.83 -37.48 3.70 3.80 2.70
2017‑11‑07 NASDAQ PFIE Profire Energy 103.90 0.00 0.00 9.78 -0.04 2.00 1.90 -5.00
2017‑11‑07 OTC CYDY CytoDyn 92.56 0.00 0.00 0.95 -27.33 0.61 0.61 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 250.12 0.00 0.00 17.77 -62.72 7.95 8.07 1.51
2017‑11‑07 AMEX IDI IDI 278.06 62.85 0.00 10.32 -34.04 5.02 5.02 0.00
2017‑11‑07 NASDAQ IIN Intricon 51.33 11.21 -0.29 0.00 -1.60 13.95 16.00 14.70
2017‑11‑07 NASDAQ BDE Black Diamond 199.61 27.35 0.00 1.67 -5.97 6.65 6.65 0.00
2017‑11‑07 NASDAQ DSCI Derma Sciences 190.69 0.00 0.00 25.97 -21.96 7.00 7.00 0.00
2017‑11‑07 NASDAQ ASEI American Science & Engineering 264.39 0.00 0.00 74.10 -5.33 37.05 37.05 0.00
2017‑11‑07 NASDAQ AQMS Aqua Metals 59.17 0.00 0.00 17.52 -12.96 3.96 3.25 -17.93
2017‑11‑07 NASDAQ MARK Remark Media 77.60 37.90 0.00 15.97 -22.60 3.55 6.00 69.01
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 117.19 5.83 0.00 30.50 -49.44 5.37 5.38 0.19
2017‑11‑07 NASDAQ SIEB Siebert Financial 87.02 0.00 0.00 3.21 -5.58 3.84 3.89 1.30
2017‑11‑07 NASDAQ KIN Kindred Biosciences 197.28 0.00 0.00 43.63 -22.82 7.40 7.35 -0.68
2017‑11‑07 NASDAQ ATRS Antares Pharma 275.27 26.06 0.00 27.43 -24.12 1.63 1.84 12.88
2017‑11‑07 NASDAQ SOFO Sonic Foundry 146.22 637.52 0.00 22.34 123.28 3.46 3.31 -4.19
2017‑11‑07 NASDAQ SPKE Spark Energy 152.00 109.38 93.18 11.25 84.00 12.85 11.90 -7.39
2017‑11‑07 AMEX MGT MGT Capital Investments 53.46 0.00 -0.02 0.04 -20.24 2.36 2.36 0.00
2017‑11‑07 NYSE FXA CurrencyShares Australian Dollar Trust 167.41 0.00 0.00 175.64 0.00 76.45 75.72 -0.95
2017‑11‑07 NASDAQ RSYS RadiSys 32.44 0.00 0.00 12.68 -9.66 0.87 0.87 0.00
2017‑11‑07 NASDAQ TCON TRACON Pharmaceuticals 47.13 1.99 0.00 32.86 -25.98 2.97 2.75 -7.41
2017‑11‑07 NASDAQ ARQL ArQule 0.09 0.00 0.00 11.71 -22.90 1.10 1.42 29.09
2017‑11‑07 AMEX EMAN eMagin 57.70 0.00 0.00 1.96 -8.33 2.10 1.75 -16.67
2017‑11‑07 NASDAQ ATHX Athersys 203.84 0.00 0.00 28.23 -15.03 1.80 1.84 2.22
2017‑11‑07 AMEX CVRS Corindus Vascular Robotics 144.22 0.25 0.00 26.20 -32.08 0.73 1.05 43.84
2017‑11‑07 NASDAQ AXAS Abraxas Petroleum 335.19 67.68 0.00 0.82 -73.39 2.18 2.09 -4.13
2017‑11‑07 NYSE ACW Accuride 124.70 0.00 0.00 0.00 29.42 2.58 2.58 0.00
2017‑11‑07 NASDAQ LINC Lincoln Educational Services 72.71 24.02 0.00 7.21 -5.16 2.27 2.32 2.20
2017‑11‑07 NYSE SCX Starrett Co. 56.52 17.21 0.00 0.00 -1.04 8.25 8.50 3.03
2017‑11‑07 NASDAQ ASYS Amtech Systems 109.29 10.55 -2.69 39.16 -7.91 13.61 13.19 -3.09
2017‑11‑07 NASDAQ III Information Services Group 175.51 118.10 0.00 22.23 -2.59 3.88 4.00 3.09
2017‑11‑07 OTC EARK Ecoark Holdings 0.19 0.50 0.00 0.00 -24.85 5.00 5.00 0.00
2017‑11‑07 NASDAQ KVHI KVH Industries 182.81 47.67 0.00 35.38 -1.32 10.85 10.75 -0.92
2017‑11‑07 NASDAQ ARCW ARC Group Worldwide 54.37 44.52 0.00 0.00 -12.74 2.45 2.05 -16.33
2017‑11‑07 OTC LWLG Lightwave Logic 50.31 0.00 0.00 2.14 -4.14 0.76 0.76 0.00
2017‑11‑07 NYSE YUME YuMe 125.82 0.00 0.00 28.59 -7.43 3.85 3.74 -2.86
2017‑11‑07 NYSE BPI BridgePoint Education 268.52 0.00 0.00 165.18 -40.22 9.45 8.24 -12.80
2017‑11‑07 AMEX PTN Palatin Technologies 64.19 6.28 0.00 40.20 -10.57 0.77 0.87 12.99
2017‑11‑07 AMEX XXII 22nd Century Group 214.44 0.00 0.00 0.00 -11.39 2.06 2.21 7.28
2017‑11‑07 NASDAQ MBRG Middleburg Financial 253.51 39.50 0.00 28.54 54.11 40.04 40.04 0.00
2017‑11‑07 NASDAQ HNSN Hansen Medical 75.41 33.82 0.00 12.50 -37.84 3.98 3.98 0.00
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 168.64 133.83 0.00 1.82 60.69 3.99 4.68 17.29
2017‑11‑07 NASDAQ MNOV Medicinova 212.69 0.00 0.00 24.54 -10.88 6.70 6.54 -2.39
2017‑11‑07 NASDAQ ZYNE Zynerba Pharmaceuticals 167.98 0.00 0.00 70.18 -23.21 10.90 13.88 27.34
2017‑11‑07 NASDAQ NERV Minerva Neurosciences 208.49 0.00 0.00 36.25 -30.19 5.10 5.20 1.96
2017‑11‑07 NYSE SFE Safeguard Scientifics 249.55 0.00 0.00 34.32 -18.69 13.25 12.70 -4.15
2017‑11‑07 NASDAQ MLNK ModusLink Global Solutions 96.48 0.00 0.00 110.67 -19.76 1.80 1.77 -1.67
2017‑11‑07 NYSE ICD Independence Contract Drilling 132.81 47.63 0.00 2.65 -18.93 3.66 3.68 0.55
2017‑11‑07 NASDAQ IVTY Invuity 141.02 29.08 0.00 24.34 -38.68 8.60 8.05 -6.40
2017‑11‑07 NASDAQ AGYS Agilysys 269.71 0.00 0.00 38.53 -11.41 11.53 11.86 2.86
2017‑11‑07 NASDAQ LMIA LMI Aerospace 184.85 263.20 0.00 0.72 -14.32 13.99 13.99 0.00
2017‑11‑07 NASDAQ CUI CUI Global 54.79 0.09 0.00 0.76 -6.51 2.80 2.75 -1.79
2017‑11‑07 NYSE GNE Genie Energy 130.21 0.00 -17.45 29.39 -30.51 5.82 4.86 -16.49
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals 88.09 9.25 0.00 67.94 -31.96 1.95 2.08 6.41
2017‑11‑07 NASDAQ ONVO Organovo Holdings 147.75 0.00 0.00 50.73 -38.58 1.47 1.47 0.00
2017‑11‑07 AMEX BRG Bluerock Residential Growth REIT 298.36 847.16 40.87 134.63 -1.03 11.11 11.34 2.07
2017‑11‑07 NYSE ASPN Aspen Aerogels 111.82 0.00 0.00 7.30 -11.22 4.86 4.86 0.00
2017‑11‑07 NASDAQ ARWR Arrowhead Pharmaceuticals 99.51 0.00 -0.56 38.38 -81.74 3.59 3.70 3.06
2017‑11‑07 NASDAQ AGTC Applied Genetic Technologies 68.73 0.00 0.00 48.73 1.90 3.40 3.95 16.18
2017‑11‑07 NASDAQ HBIO Harvard Bioscience 124.87 9.67 0.00 5.84 -3.00 3.15 3.25 3.17
2017‑11‑07 NASDAQ CGIX Cancer Genetics 53.72 0.00 0.00 0.00 -16.72 3.10 2.70 -12.90
2017‑11‑07 NASDAQ IDRA Idera Pharmaceuticals 296.28 0.00 0.00 63.94 -38.76 1.77 2.14 20.90
2017‑11‑07 NASDAQ NLNK NewLink Genetics 261.37 0.14 0.00 120.70 -90.76 8.88 9.61 8.22
2017‑11‑07 NYSE AHC A.H. Belo 100.54 0.00 0.00 49.95 -23.75 4.85 4.75 -2.06
2017‑11‑07 NASDAQ STML Stemline Therapeutics 322.64 0.00 0.00 10.27 -38.89 13.05 14.00 7.28
2017‑11‑07 NASDAQ VCEL Vericel 122.88 7.40 0.00 0.00 -19.25 4.00 3.80 -5.00
2017‑11‑07 NASDAQ SIEN Sientra 261.51 24.75 0.00 37.64 -40.03 13.45 14.01 4.16
2017‑11‑07 NASDAQ EVLV EVINE Live 71.14 76.75 0.00 22.06 -2.02 1.15 1.31 13.91
2017‑11‑07 OTC CERGF Ceres Global 85.72 0.00 0.00 4.15 -28.18 4.32 4.32 0.00
2017‑11‑07 NASDAQ WMGIZ Wright Medical Group 164.59 875.66 0.00 238.87 -122.96 1.57 1.52 -3.18
2017‑11‑07 NASDAQ CRTX Chiesi USA 298.89 89.62 0.00 69.61 -27.34 9.49 9.49 0.00
2017‑11‑07 NASDAQ PFSW PFSweb 125.18 51.18 0.00 12.77 -2.84 7.90 7.10 -10.13
2017‑11‑07 NASDAQ CRWS Crown Crafts 57.95 0.00 0.00 3.24 8.70 5.95 5.95 0.00
2017‑11‑07 NASDAQ ITI Iteris 175.54 0.00 0.00 14.92 -5.24 5.97 5.60 -6.20
2017‑11‑07 AMEX VISI Volt Information Sciences 78.61 100.00 0.00 16.36 -5.89 4.00 3.95 -1.25
2017‑11‑07 NYSE EMES Emerge Energy Services 256.90 179.14 0.00 0.55 -89.60 8.42 8.62 2.38
2017‑11‑07 NASDAQ QURE uniQure 227.08 6.23 0.00 88.93 -71.95 16.46 15.04 -8.63
2017‑11‑07 NYSE HHS Harte-Hanks 60.77 12.00 0.00 11.40 -55.78 1.06 1.02 -3.77
2017‑11‑07 NASDAQ ADXS Advaxis 121.02 0.00 0.00 15.01 -76.49 3.19 3.19 0.00
2017‑11‑07 NASDAQ CPRX Catalyst Pharmaceuticals 244.22 0.00 0.00 7.33 -19.28 2.99 2.93 -2.01
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 55.87 0.00 0.00 1.64 -6.01 0.88 0.88 0.00
2017‑11‑07 NASDAQ NDLS Noodles & 118.65 85.40 0.00 1.84 -67.53 4.30 5.05 17.44
2017‑11‑07 AMEX LBY Libbey 147.46 7.44 0.00 21.57 45.31 7.30 7.10 -2.74
2017‑11‑07 AMEX TRXC TransEnterix 384.26 0.00 0.00 24.48 -123.65 2.53 2.49 -1.58
2017‑11‑07 NASDAQ PPHM Peregrine Pharmaceuticals 199.69 0.00 0.00 37.26 -28.26 4.46 4.37 -2.02
2017‑11‑07 OTC SEVAP Sevcon 170.07 15.01 -0.12 2.32 -5.33 41.00 41.00 0.00
2017‑11‑07 OTC RGRNF Regis Resources 122.88 120.85 0.00 176.31 -1.20 2.62 2.62 0.00
2017‑11‑07 NASDAQ MACK Merrimack Pharmaceuticals 151.41 49.88 0.00 107.25 -110.14 11.47 11.75 2.44
2017‑11‑07 NASDAQ ECYT Endocyte 201.24 0.00 0.00 47.18 -44.72 4.66 5.09 9.23
2017‑11‑07 NYSE GNK Genco Shipping & Trading 85.27 12.08 0.00 152.51 -186.48 11.09 10.66 -3.88
2017‑11‑07 NYSE MEP Midcoast Energy Partners 168.44 818.50 2,299.10 7.40 -152.60 7.95 7.95 0.00
2017‑11‑07 OTC OWCP OWC Pharmaceutical Research 85.76 0.00 0.00 1.38 -2.10 0.89 0.89 0.00
2017‑11‑07 OTC SIMA Sonics & Materials 213.61 637.52 0.00 22.34 123.28 4.85 4.85 0.00
2017‑11‑07 NASDAQ OCUL Ocular Therapeutix 149.22 18.00 0.00 51.16 -43.33 5.27 4.97 -5.69
2017‑11‑07 OTC ESSI Eco Science Solutions 98.72 0.00 0.00 0.00 -24.85 3.16 3.16 0.00
2017‑11‑07 NASDAQ XONE ExOne 177.25 0.14 0.00 17.71 -14.37 10.17 11.50 13.08
2017‑11‑07 NASDAQ CGNT Cogentix Medical 81.27 0.00 0.00 15.38 -1.81 2.89 2.72 -5.88
2017‑11‑07 NASDAQ LGCY Legacy Reserves 115.37 1,330.80 0.00 7.55 -85.00 1.76 1.55 -11.93
2017‑11‑07 NASDAQ NVTR Nuvectra 85.90 26.41 0.00 37.53 -37.40 8.17 8.53 4.41
2017‑11‑07 NYSE IO ION Geophysical 177.44 116.51 1.33 40.23 -43.17 14.55 14.65 0.69
2017‑11‑07 NASDAQ VTVT vTv Therapeutics 53.31 0.00 0.00 20.49 -55.02 5.86 5.40 -7.85
2017‑11‑07 NYSE BIOA BioAmber 19.92 47.09 0.00 10.23 -29.63 0.43 0.46 6.98
2017‑11‑07 AMEX OCX OncoCyte 135.30 0.00 0.00 8.64 -11.14 5.80 4.40 -24.14
2017‑11‑07 NYSE CELP Cypress Energy Partners 88.90 135.99 0.00 22.47 -1.76 7.35 6.95 -5.44
2017‑11‑07 NASDAQ ADVM Adverum Biotechnologies 130.14 0.00 0.00 31.71 -115.28 3.15 3.15 0.00
2017‑11‑07 OTC BDIMF Black Diamond Group 91.85 27.35 0.00 1.67 -5.97 3.06 3.06 0.00
2017‑11‑07 NASDAQ OVAS Ovascience 49.25 0.00 0.00 24.77 -81.01 1.49 1.37 -7.74
2017‑11‑07 NYSE ARC ARC Document Solutions 122.84 128.92 7.27 26.36 -45.73 2.93 2.65 -9.56
2017‑11‑07 AMEX ERN Erin Energy 566.39 137.87 0.67 18.13 -136.99 2.40 2.65 10.42
2017‑11‑07 OTC MDBX Medbox 122.43 5.34 0.00 0.02 -20.13 0.01 0.01 0.00
2017‑11‑07 NASDAQ SQNM Sequenom 285.06 127.80 0.00 60.73 -7.88 2.39 2.39 0.00
2017‑11‑07 NASDAQ CNAT Conatus Pharmaceuticals 119.42 0.00 0.00 14.36 -29.83 4.07 4.22 3.69
2017‑11‑07 NASDAQ DRNA Dicerna Pharmaceuticals 105.46 0.00 0.00 30.96 -59.75 8.01 9.54 19.10
2017‑11‑07 NASDAQ GAIA Gaiam 180.42 0.00 0.00 30.11 -16.57 12.30 12.20 -0.81
2017‑11‑07 NYSE GI EndoChoice Holdings 202.11 42.72 0.00 15.15 -50.26 8.00 8.00 0.00
2017‑11‑07 OTC CHMP Champion Industries 226.00 11.37 0.00 0.71 -0.21 20.00 20.00 0.00
2017‑11‑07 AMEX SPP Sanchez Production Partners 198.14 176.55 0.00 2.03 -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 118.77 7.77 -5.72 52.80 -49.16 2.97 2.76 -7.07
2017‑11‑07 NASDAQ SPRO SmartPros 61.42 0.00 0.00 4.27 -0.48 12.61 14.49 14.91
2017‑11‑07 NASDAQ RNWK RealNetworks 149.92 0.00 0.00 45.60 -37.17 4.50 4.14 -8.00
2017‑11‑07 NASDAQ FUEL Rocket Fuel 130.62 0.00 0.00 62.36 -57.72 2.60 2.60 0.00
2017‑11‑07 NASDAQ SRRA Sierra Oncology 47.17 0.00 0.00 107.82 -48.08 1.94 2.34 20.62
2017‑11‑07 NYSE JONE Jones Energy 73.09 698.74 298.90 5.48 -104.27 1.65 1.08 -34.55
2017‑11‑07 OTC NMKTF Newmarket Gold 74.52 611.69 0.00 105.00 362.69 6.30 6.30 0.00
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics 6.37 3.17 0.00 42.80 -12.51 7.80 7.63 -2.18
2017‑11‑07 OTC HSDT Helius Medical Technologies 104.29 0.00 0.00 0.00 -9.32 1.56 1.56 0.00
2017‑11‑07 NASDAQ NWPX Northwest Pipe 162.96 0.00 0.00 5.30 -13.53 17.72 17.18 -3.05
2017‑11‑07 NASDAQ ZGNX Zogenix 276.16 19.22 0.00 64.73 -47.73 37.55 36.55 -2.66
2017‑11‑07 OTC ABCP AmBase 50.92 0.00 0.00 0.36 -2.91 1.25 1.25 0.00
2017‑11‑07 OTC IENG Integrated Energy Solutions 106.25 0.00 0.00 0.00 -5.67 0.26 0.26 0.00
2017‑11‑07 NASDAQ OVLY Oak Valley Bancorp 111.94 0.00 0.00 182.16 0.00 16.80 17.38 3.45
2017‑11‑07 NASDAQ CDTX Cidara Therapeutics 128.17 0.00 0.00 54.28 -48.44 7.95 7.85 -1.26
2017‑11‑07 NASDAQ CTSO Cytosorbents 176.29 9.97 0.00 15.40 -11.49 6.25 6.25 0.00
2017‑11‑07 NYSE DMD Demand Media 131.73 0.00 0.00 33.04 -42.28 6.35 6.35 0.00
2017‑11‑07 AMEX VHC VirnetX Holding 241.97 0.00 0.00 1.65 -28.50 5.00 4.05 -19.00
2017‑11‑07 NASDAQ APPS Digital Turbine 104.95 2.21 0.00 5.87 -22.02 1.58 1.76 11.39
2017‑11‑07 OTC AOBI American Oriental Bioengineering 182.70 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 136.06 29.64 0.00 26.55 -56.14 3.51 3.27 -6.84
2017‑11‑07 NYSE KDMN Kadmon Holdings 193.99 33.19 0.00 73.61 -115.40 3.68 3.70 0.54
2017‑11‑07 OTC OMNTD Ominto 125.15 1.86 14.89 11.51 -10.58 6.98 6.98 0.00
2017‑11‑07 NASDAQ NEOS Neos Therapeutics 110.76 0.00 0.00 0.00 -76.41 10.60 10.15 -4.25
2017‑11‑07 NASDAQ VUZI Vuzix 127.13 0.00 0.00 8.68 -18.54 4.95 6.50 31.31
2017‑11‑07 NASDAQ VTL Vital Therapies 223.70 0.00 0.00 66.39 -41.27 5.75 5.20 -9.57
2017‑11‑07 AMEX SGB Southwest Georgia Financial 52.22 0.00 0.00 16.09 5.19 20.04 20.35 1.55
2017‑11‑07 NASDAQ SANW S&W Seed 60.47 11.39 0.00 4.31 -2.41 2.98 3.40 14.29
2017‑11‑07 NYSE NC NACCO Industries 298.33 1.17 0.00 93.94 41.72 41.00 46.20 12.68
2017‑11‑07 NASDAQ CEMP Cempra 193.71 0.00 0.00 0.00 -117.21 2.33 2.33 0.00
2017‑11‑07 NASDAQ CEMI Chembio Diagnostics 84.33 0.00 0.00 1.87 -7.57 6.25 6.70 7.20
2017‑11‑07 NASDAQ LAWS Lawson Products 214.63 0.00 0.00 0.00 -1.46 24.65 24.65 0.00
2017‑11‑07 OTC ACAN Americann 67.27 0.00 0.00 0.01 -1.13 3.95 3.95 0.00
2017‑11‑07 NASDAQ PSDV pSivida 47.71 0.00 0.00 11.83 -18.58 1.16 1.26 8.62
2017‑11‑07 NASDAQ COLL Collegium Pharmaceutical 450.46 0.00 0.00 107.61 -94.08 10.03 17.14 70.89
2017‑11‑07 NASDAQ USAK USA Truck 127.98 0.00 0.00 0.00 -7.52 15.27 17.19 12.57
2017‑11‑07 NASDAQ GEOS Geospace Technologies 181.98 0.00 0.00 17.08 -55.51 15.25 15.80 3.61
2017‑11‑07 NASDAQ FCEL FuelCell Energy 89.58 87.84 0.00 35.68 -46.35 2.17 1.58 -27.19
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 95.70 0.00 0.00 33.58 -30.89 2.52 2.04 -19.05
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 151.09 67.44 84.32 110.54 -65.71 3.68 3.88 5.43
2017‑11‑07 NASDAQ CDXC ChromaDex 283.44 0.00 0.00 0.00 -2.25 4.77 6.90 44.65
2017‑11‑07 OTC COCP Cocrystal Pharma 183.56 20.46 0.00 1.34 -105.82 0.26 0.26 0.00
2017‑11‑07 NASDAQ QUIK QuickLogic 120.19 6.27 0.00 19.03 -18.80 1.53 1.60 4.58
2017‑11‑07 NYSE LEE Lee Enterprises 113.87 0.00 0.00 0.00 104.00 2.35 2.35 0.00
2017‑11‑07 AMEX RNN Rexahn Pharmaceuticals, Inc 60.33 0.00 0.00 8.23 -16.41 1.97 2.08 5.58
2017‑11‑07 NASDAQ SCYX SCYNEXIS 47.41 2.85 0.00 8.75 -27.82 1.93 1.88 -2.59
2017‑11‑07 NASDAQ FATE Fate Therapeutics 165.30 14.79 0.00 43.23 -31.96 4.59 4.37 -4.79
2017‑11‑07 NASDAQ IPAS iPass 35.57 0.00 0.00 7.06 -7.35 0.54 0.62 14.81
2017‑11‑07 NASDAQ ROSG Rosetta Genomics 59.83 1,800.00 0.00 7.69 576.10 0.79 0.73 -7.59
2017‑11‑07 NASDAQ HWCC Houston Wire & Cable 101.72 0.00 0.00 0.00 -6.54 5.25 6.15 17.14
2017‑11‑07 NASDAQ TTOO T2 Biosystems 116.81 0.00 0.00 52.90 -50.88 4.20 3.99 -5.00
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals 223.04 0.00 0.00 3.19 -0.28 2.16 2.16 0.00
2017‑11‑07 AMEX UEC Uranium Energy 174.41 19.25 0.00 12.58 -15.22 1.10 1.49 35.45
2017‑11‑07 NASDAQ ENOC EnerNOC 224.37 0.00 0.95 66.16 -35.59 7.65 7.65 0.00
2017‑11‑07 NASDAQ AVNW Aviat Networks 95.38 0.00 0.54 35.66 -0.98 14.11 15.76 11.69
2017‑11‑07 NYSE HIL Hill International 251.42 155.30 2.14 20.41 -0.85 5.35 5.30 -0.93
2017‑11‑07 NASDAQ SYNL Synalloy 112.88 26.72 0.00 0.02 -8.25 13.05 13.00 -0.38
2017‑11‑07 NASDAQ ZFGN Zafgen 101.96 0.00 0.00 19.19 -58.23 3.72 3.77 1.34
2017‑11‑07 OTC ACHI Accretive Health 262.72 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 297.11 0.57 0.18 1.30 -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 88.63 1,089.72 0.00 25.39 -183.79 6.03 6.25 3.65
2017‑11‑07 NYSE NCT Newcastle Investment 279.78 112.38 0.00 182.37 -39.17 4.18 4.18 0.00
2017‑11‑07 OTC DPDM Dolphin Digital Media 79.36 0.00 0.00 1.07 -17.70 4.25 4.25 0.00
2017‑11‑07 NASDAQ FLKS Flex Pharma 68.50 0.00 0.00 0.00 -39.89 3.47 4.18 20.46
2017‑11‑07 NASDAQ HDRA Hydra Industries Acquisition 172.19 127.21 0.00 0.00 -3.53 8.45 8.45 0.00
2017‑11‑07 AMEX GST Gastar Exploration 100.23 0.00 0.00 0.00 -53.85 0.85 0.85 0.00
2017‑11‑07 NASDAQ VSTM Verastem 123.05 2.33 0.00 51.27 -37.00 3.32 3.43 3.31
2017‑11‑07 OTC PLFX Pulse Evolution 77.65 0.00 0.00 0.03 -13.03 0.59 0.59 0.00
2017‑11‑07 NASDAQ OPHT Ophthotech 113.19 0.00 0.00 180.22 -195.56 2.70 3.35 24.07
2017‑11‑07 NASDAQ SBPH Spring Bank Pharmaceuticals 216.10 0.00 0.00 17.54 -19.40 18.40 15.64 -15.00
2017‑11‑07 NASDAQ TZOO Travelzoo 75.77 0.00 0.00 18.82 11.07 6.55 6.20 -5.34
2017‑11‑07 NASDAQ FCSC Fibrocell Science 22.98 0.00 0.00 11.91 -26.48 1.69 1.54 -8.88
2017‑11‑07 NASDAQ VCYT Veracyte 205.38 25.00 0.00 41.20 -28.80 6.63 6.18 -6.86
2017‑11‑07 NASDAQ MRVC MRV Communications 67.14 0.00 0.00 24.33 -11.05 9.97 9.97 0.00
2017‑11‑07 NASDAQ PGLC Pershing Gold 78.95 0.00 0.00 4.08 -15.63 2.86 2.91 1.75
2017‑11‑07 NASDAQ RGLS Regulus Therapeutics 81.06 19.84 0.00 20.22 -81.50 0.94 0.92 -2.13
2017‑11‑07 NASDAQ DRRX Durect 141.25 19.90 0.00 35.29 -32.36 0.92 1.01 9.78
2017‑11‑07 NYSE PFX Phoenix Companies 108.81 371.80 6.60 514.40 0.00 18.92 18.92 0.00
2017‑11‑07 AMEX NNVC NanoViricides 81.31 0.00 0.00 15.10 -9.60 1.03 1.00 -2.91
2017‑11‑07 NASDAQ KOPN Kopin 220.89 0.00 0.06 25.88 -20.47 3.19 3.14 -1.57
2017‑11‑07 NASDAQ SPNE SeaSpine Holdings 126.74 0.00 0.00 16.69 -43.50 10.36 10.11 -2.41
2017‑11‑07 NYSE RUBI Rubicon Project 92.71 0.00 0.00 99.53 -24.90 1.89 1.87 -1.06
2017‑11‑07 NASDAQ SEAC SeaChange International 89.44 0.00 0.00 25.30 -54.15 2.73 2.68 -1.83
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 60.35 21.50 1.04 45.41 17.11 2.60 2.65 1.92
2017‑11‑07 NASDAQ RELY Real Industry 16.56 392.70 0.30 12.80 -64.70 1.65 0.36 -78.18
2017‑11‑07 NYSE GCAP Gain Capital Holdings 329.82 0.00 0.00 225.58 57.66 6.99 7.06 1.00
2017‑11‑07 NASDAQ SNAK Inventure Foods 92.13 0.00 0.00 2.16 -17.68 3.98 3.99 0.38
2017‑11‑07 OTC ROYE Royal Energy Resources 129.06 14.79 29.55 1.90 -9.72 7.50 7.50 0.00
2017‑11‑07 NASDAQ IMDZ Immune Design 108.89 0.00 0.00 28.37 -54.21 4.75 4.40 -7.37
2017‑11‑07 NASDAQ PSTI Pluristem Therapeutics 105.80 0.00 0.00 4.71 -28.02 1.47 1.49 1.36
2017‑11‑07 NASDAQ RESN Resonant 43.51 0.00 0.00 13.53 -15.29 4.47 5.02 12.30
2017‑11‑07 NASDAQ CYTR CytRx 50.31 11.05 0.00 46.00 -52.26 1.87 2.03 8.56
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 84.79 0.00 0.00 0.00 -21.27 6.82 6.82 0.00
2017‑11‑07 NASDAQ LQDT Liquidity Services 193.02 0.00 0.00 113.94 -34.12 5.55 5.45 -1.80
2017‑11‑07 NASDAQ DMTX Dimension Therapeutics 149.11 0.00 0.00 14.54 -49.05 5.95 5.95 0.00
2017‑11‑07 NASDAQ GALT Galectin Therapeutics 100.92 0.00 0.00 6.96 -21.48 2.55 3.05 19.61
2017‑11‑07 NASDAQ COVS Covisint 99.76 0.00 0.00 33.23 -12.72 2.45 2.45 0.00
2017‑11‑07 NYSE HCHC HC2 Holdings 207.32 503.76 18.88 130.79 -1.42 5.32 5.22 -1.88
2017‑11‑07 NASDAQ IMI Intermolecular 54.51 0.00 0.00 9.89 -15.87 1.17 1.21 3.42
2017‑11‑07 NASDAQ CMRX Chimerix 203.32 0.00 0.00 18.17 -77.95 4.81 4.59 -4.57
2017‑11‑07 NYSE RAS RAIT Financial Trust 195.07 1,588.07 3.88 89.32 -45.77 0.37 0.39 5.41
2017‑11‑07 NASDAQ INVE Identiv 55.23 4.38 -0.17 0.00 -11.22 2.98 3.12 4.70
2017‑11‑07 NASDAQ CHKE Cherokee 50.89 45.54 0.00 3.67 -3.40 2.00 2.45 22.50
2017‑11‑07 OTC SENZ Sport Endurance 63.42 0.00 0.00 0.00 -0.46 0.90 0.90 0.00
2017‑11‑07 OTC FTNW FTE Networks 120.98 0.00 0.00 0.00 -2.40 0.97 0.97 0.00
2017‑11‑07 NASDAQ JYNT Joint 75.88 0.10 0.00 3.05 -15.02 4.74 5.54 16.88
2017‑11‑07 NASDAQ VLGEA Village Super Market 237.15 0.00 0.00 0.00 40.73 23.51 24.23 3.06
2017‑11‑07 NASDAQ ASPU Aspen Group 116.19 0.00 0.00 0.00 -0.78 8.03 8.87 10.46
2017‑11‑07 NASDAQ BOMN Boston Omaha 259.43 0.00 0.00 0.00 -3.14 19.00 18.09 -4.79
2017‑11‑07 OTC TBLZ Trailblazer Resources 90.42 0.00 0.00 0.00 -0.09 3.19 3.19 0.00
2017‑11‑07 AMEX MTNB Matinas Biopharma Holdings 100.77 0.00 0.00 11.27 -8.26 1.11 1.19 7.21
2017‑11‑07 OTC IVOB INVO BioScience 52.27 0.00 0.00 0.02 -2.11 0.37 0.37 0.00
2017‑11‑07 OTC CNAB United Cannabis 64.01 0.00 -0.18 0.59 -0.77 1.37 1.37 0.00
2017‑11‑07 OTC TENG Trans Energy 50.10 0.00 0.00 0.00 -13.03 3.11 3.11 0.00
2017‑11‑07 NASDAQ ENT Global Eagle Entertainment 160.80 469.31 0.00 56.16 -8.81 1.94 2.41 24.23
2017‑11‑07 NYSE CDI CDI 110.38 0.00 0.00 19.19 -30.48 8.20 8.20 0.00
2017‑11‑07 NASDAQ BELFA Bel Fuse 218.37 121.00 0.00 62.11 -76.51 22.36 24.19 8.18
2017‑11‑07 NASDAQ REXX Rex Energy 236.98 0.83 0.00 12.86 -132.61 2.08 1.98 -4.81
2017‑11‑07 NASDAQ ARDX Ardelyx 251.56 0.00 0.00 59.45 -112.89 5.65 5.70 0.88
2017‑11‑07 NASDAQ CYRX CryoPort 73.40 0.00 0.00 15.40 -8.74 6.35 6.88 8.35
2017‑11‑07 NASDAQ GPACU Global Partner Acquisition Units 51.99 0.00 0.00 0.37 -2.66 10.86 10.86 0.00
2017‑11‑07 NYSE AMBR Amber Road 174.26 14.38 0.00 15.64 -26.96 7.13 6.48 -9.12
2017‑11‑07 NASDAQ ELECU Electrum Special Acquisition 65.66 0.00 0.00 0.09 -0.69 10.59 10.60 0.09
2017‑11‑07 NASDAQ VLRX Valeritas 16.67 35.03 0.00 34.10 -33.77 2.39 2.76 15.48
2017‑11‑07 NYSE QHC Quorum Health 139.51 1,276.87 13.12 15.74 -285.63 4.48 4.60 2.68
2017‑11‑07 OTC CCAQ Committed Capital Acquisition Corporation II 166.58 0.00 0.00 0.00 -0.31 4.60 4.60 0.00
2017‑11‑07 NASDAQ OTIV On Track Innovations 53.19 1.04 0.00 6.24 -1.89 1.16 1.13 -2.25
2017‑11‑07 OTC CCGN Consumer Capital Group 144.80 0.00 -0.68 1.16 -0.63 4.50 4.50 0.00
2017‑11‑07 NASDAQ QPAC Quinpario Acquisition 2 0.00 0.00 0.00 0.00 -1.13 8.61 8.61 0.00
2017‑11‑07 NASDAQ QPACU Quinpario Acquisition 2 106.44 0.00 0.00 0.00 -1.13 10.22 10.22 0.00
2017‑11‑07 NASDAQ NHTC Natural Health Trends 203.55 0.00 0.00 109.65 47.88 17.81 18.46 3.65
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 196.61 71.55 0.00 199.73 -35.18 2.51 2.65 5.58
2017‑11‑07 NASDAQ SHLDW Sears Holdings 38.63 4,003.00 0.00 212.00 -1,978.00 0.49 0.46 -6.12
2017‑11‑07 NASDAQ CBMG Cellular Biomedicine Group 146.37 0.00 0.00 0.00 -28.42 10.30 10.40 0.97
2017‑11‑07 OTC BRFH Barfresh Food Group 81.24 0.01 0.00 5.70 -9.94 0.69 0.69 0.00
2017‑11‑07 OTC SFOR Strikeforce Technologies 57.30 0.00 0.00 0.15 -2.44 0.02 0.02 0.00
2017‑11‑07 NASDAQ YOD You On Demand Holdings 49.32 0.00 -2.03 1.68 -27.83 1.37 1.37 0.00
2017‑11‑07 OTC PSIZF pSivida 107.25 0.00 0.00 11.83 -18.58 2.72 2.72 0.00
2017‑11‑07 NASDAQ LIFE aTyr Pharma 87.62 14.58 0.00 35.91 -57.94 4.25 3.85 -9.41
2017‑11‑07 NASDAQ PXLW Pixelworks 129.22 0.00 0.00 32.25 -10.35 5.84 5.59 -4.28
2017‑11‑07 NYSE WG Willbros Group 71.66 100.93 0.00 31.29 -30.66 2.80 1.14 -59.29
2017‑11‑07 NASDAQ TLF Tandy Leather Factory 67.65 0.00 0.00 0.00 10.30 7.35 7.40 0.68
2017‑11‑07 NASDAQ AMSC American Superconductor 63.09 0.00 0.00 30.32 -27.54 4.20 3.25 -22.62
2017‑11‑07 OTC ELRE Yinfu Gold 79.34 0.00 0.00 0.01 -0.09 8.00 8.00 0.00
2017‑11‑07 NASDAQ DWCH Datawatch 104.06 0.00 0.00 29.43 -13.13 10.35 9.80 -5.31
2017‑11‑07 NASDAQ MOXC Moxian 260.08 5.36 0.00 0.40 -13.38 2.62 2.40 -8.40
2017‑11‑07 NASDAQ ALIM Alimera Sciences 82.12 0.00 0.00 25.62 -27.85 1.27 1.25 -1.57
2017‑11‑07 NASDAQ MSON Misonix 92.27 0.00 0.00 10.53 -6.60 10.50 10.55 0.48
2017‑11‑07 OTC ELTP Elite Pharmaceuticals 110.43 0.00 0.00 7.56 -7.36 0.14 0.14 0.00
2017‑11‑07 AMEX TPHS Trinity Place Holdings 220.44 0.00 0.00 34.88 -7.18 6.95 7.04 1.29
2017‑11‑07 AMEX AST Asterias Biotherapeutics 156.71 0.00 0.00 11.88 -34.12 2.55 2.45 -3.92
2017‑11‑07 NASDAQ IRIX IRIDEX 90.82 0.00 0.00 22.75 -2.56 8.50 7.72 -9.18
2017‑11‑07 NASDAQ TRVN Trevena 133.09 10.28 0.00 18.10 -102.28 1.46 1.71 17.12
2017‑11‑07 OTC VPCO Healthier Choices Management 293.27 0.00 0.00 8.23 -8.86 0.01 0.01 0.00
2017‑11‑07 NYSE FXC CurrencyShares Canadian Dollar Trust 192.56 0.00 0.00 197.25 0.00 77.21 77.26 0.06
2017‑11‑07 NYSE AOI Alliance One International 113.98 0.14 3.03 188.94 84.57 13.40 12.75 -4.85
2017‑11‑07 OTC EGRN Evergreen-Agra 156.93 0.00 0.00 0.00 -0.95 4.25 4.25 0.00
2017‑11‑07 NASDAQ OMNT Ominto 67.06 1.86 14.89 11.51 -10.58 2.85 3.30 15.79
2017‑11‑07 NASDAQ CBAY Cymabay Therapeutics 336.30 0.00 0.00 23.01 -25.59 8.33 8.66 3.96
2017‑11‑07 NASDAQ VOXX VOXX International 184.92 8.84 -2.38 45.82 -11.57 6.50 6.35 -2.31
2017‑11‑07 OTC STBR Strongbow Resources 23.80 0.00 0.00 0.15 -0.49 0.78 0.78 0.00
2017‑11‑07 OTC ALTA Alterola Biotech 172.47 0.17 0.00 0.00 -0.02 1.50 1.50 0.00
2017‑11‑07 NYSE TRMR Tremor Video 186.36 0.00 0.00 77.17 -20.58 3.68 3.68 0.00
2017‑11‑07 NASDAQ TUES Tuesday Morning 121.23 0.00 0.00 11.02 -32.28 2.85 2.70 -5.26
2017‑11‑07 NYSE FXF CurrencyShares Swiss Franc Trust 151.14 0.00 0.00 157.38 0.00 94.54 95.60 1.12
2017‑11‑07 OTC EXPI eXp World Holdings 205.76 0.00 0.00 1.56 -26.00 3.45 3.45 0.00