NameThe Enterprise Multiple ( < 3, Small Cap)
CreatorTom
Performance-0.547
Current Holdings615
Rules
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 3;
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 Marketcap Buy Price Current Price % Change
2017‑11‑17 OTC BLGO BioLargo 0.00 1.51 0.69 1.25 -4.93 50.38 0.50 0.50 0.00
2017‑11‑17 NASDAQ EVOK Evoke Pharma 42.83 0.00 0.00 10.41 -10.54 41.17 2.79 2.79 0.00
2017‑11‑17 NASDAQ ALBO Albireo Pharma 163.15 1.47 0.00 57.07 0.00 163.15 25.99 25.99 0.00
2017‑11‑17 OTC RXNRP Rex Energy 6% Convertible Series A 188.21 1.86 0.00 3.23 -132.61 187.74 19.00 19.00 0.00
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 167.73 187.69 0.00 0.37 -25.90 167.73 11.35 11.35 0.00
2017‑11‑17 OTC INVU Investview 47.59 0.00 0.00 0.00 -0.85 54.67 0.03 0.03 0.00
2017‑11‑17 OTC TDYS TetriDyn Solutions 1,111.50 0.64 0.00 0.02 -0.42 1,111.50 10.00 10.00 0.00
2017‑11‑17 NYSE RAS RAIT Financial Trust 35.71 1,427.95 3.88 46.02 -45.77 37.50 0.39 0.39 0.00
2017‑11‑17 NASDAQ INVE Identiv 44.96 0.88 -0.16 0.00 -11.22 38.10 3.12 3.12 0.00
2017‑11‑17 NASDAQ PTI Proteostasis Therapeutics 43.07 0.00 0.00 18.19 -37.45 43.07 1.86 1.86 0.00
2017‑11‑17 AMEX WYY WidePoint 47.30 0.00 0.00 6.42 -4.16 47.30 0.58 0.58 0.00
2017‑11‑17 NYSE FC Franklin Covey 278.45 1.87 0.00 8.92 -8.88 278.45 20.15 20.15 0.00
2017‑11‑17 NASDAQ LUNA Luna Innovations 63.47 2.92 0.00 38.51 -1.94 49.68 1.94 1.94 0.00
2017‑11‑17 AMEX LOV Spark Networks 27.95 0.00 0.00 9.81 -7.89 38.52 11.26 11.26 0.00
2017‑11‑17 NASDAQ FENC Fennec Pharmaceuticals 157.40 0.00 0.00 9.69 -2.87 157.40 10.00 10.00 0.00
2017‑11‑17 NASDAQ IRTC iRhythm Technologies 1,143.62 1.48 0.00 20.43 -15.58 1,143.62 54.00 54.00 0.00
2017‑11‑17 NASDAQ MTEM Molecular Templates 143.40 4.10 0.00 68.18 -24.36 143.40 8.00 8.00 0.00
2017‑11‑17 NASDAQ SYBX Synlogic 70.33 0.00 0.00 79.17 0.00 70.33 9.81 9.81 0.00
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 118.76 0.49 0.00 11.98 -31.90 118.76 10.25 10.25 0.00
2017‑11‑17 NASDAQ BYFC Broadway Financial 61.97 0.00 0.00 68.34 0.00 62.27 2.31 2.31 0.00
2017‑11‑15 NASDAQ BOOM Dynamic Materials 298.14 0.00 0.00 8.86 -5.27 242.49 21.45 21.45 0.00
2017‑11‑15 AMEX LBY Libbey 147.46 7.44 0.00 21.57 45.31 203.99 6.68 7.10 6.29
2017‑11‑15 AMEX PFNX Pfenex 62.38 0.00 0.00 48.37 5.12 70.93 2.78 2.81 1.08
2017‑11‑14 NASDAQ CLNE Clean Energy Fuels 304.87 254.84 23.01 45.31 -17.64 373.45 2.02 2.10 3.96
2017‑11‑14 NASDAQ GERN Geron 294.55 0.00 0.00 9.90 -30.65 347.02 1.85 1.92 3.78
2017‑11‑14 NASDAQ NK NantKwest 318.56 0.00 0.00 20.92 -124.50 446.30 4.01 4.91 22.44
2017‑11‑14 NASDAQ EDGE Edge Therapeutics 284.77 0.00 0.00 97.31 -39.51 326.23 9.23 9.41 1.95
2017‑11‑14 NASDAQ EVOL Evolving Systems 55.16 2.40 0.00 7.58 5.59 55.07 4.60 4.60 0.00
2017‑11‑14 NYSE CGA China Green Agriculture 45.51 0.00 0.00 133.91 31.98 51.43 1.35 1.29 -4.44
2017‑11‑10 NYSE KEG Key Energy Services 175.53 243.61 0.00 77.66 -8.85 264.70 10.24 10.14 -0.98
2017‑11‑10 NASDAQ ACER Acer Therapeutics 133.24 0.00 0.00 8.40 -7.99 133.24 17.51 17.75 1.37
2017‑11‑10 NASDAQ EAGLW Double Eagle Acquisition 46.65 0.00 0.00 0.01 -0.69 46.65 0.81 0.68 -16.05
2017‑11‑10 NASDAQ WHLR Wheeler Real Estate Investment Trust 84.93 0.00 7.87 5.66 -0.29 99.66 9.75 9.93 1.85
2017‑11‑10 NASDAQ AVID Avid Technology 251.02 0.00 0.00 0.00 64.02 251.02 5.10 5.92 16.08
2017‑11‑10 NASDAQ VSAR Versartis, Inc.. 60.66 0.00 0.00 118.78 -96.32 86.52 1.77 1.82 2.82
2017‑11‑10 NASDAQ RELY Real Industry 16.56 392.70 0.30 12.80 -64.70 52.22 0.65 0.36 -44.62
2017‑11‑10 NYSE CRR Carbo Ceramics 236.75 60.53 0.00 67.66 -125.90 230.12 9.45 9.79 3.60
2017‑11‑10 NASDAQ TNAV Telenav 207.17 0.00 0.00 17.46 -47.31 275.23 5.00 4.90 -2.00
2017‑11‑10 OTC GQMNF Golden Queen Mining 73.36 0.00 38.43 4.68 -6.20 73.33 0.66 0.66 0.00
2017‑11‑10 NASDAQ FTD FTD Companies 194.20 252.33 0.00 27.84 -80.74 357.97 8.09 7.76 -4.08
2017‑11‑10 NASDAQ OTIV On Track Innovations 46.47 0.89 0.00 6.00 -1.89 46.85 1.26 1.13 -10.32
2017‑11‑10 NASDAQ CHMA Chiasma 51.17 0.00 0.00 12.13 -61.31 62.12 2.02 1.90 -6.17
2017‑11‑10 NASDAQ RVEN Reven Housing REIT 46.80 0.00 0.00 0.00 -0.74 50.13 4.33 4.30 -0.69
2017‑11‑10 NASDAQ GWGH GWG Holdings 57.98 0.00 0.00 115.35 0.00 58.18 10.09 9.83 -2.58
2017‑11‑10 NASDAQ EKSO Ekso Bionics Holdings 23.28 6.92 0.00 33.44 -27.59 61.11 1.53 2.39 56.21
2017‑11‑10 NASDAQ MDGL Madrigal Pharmaceuticals 240.40 0.00 0.00 12.96 -25.22 541.51 44.08 40.19 -8.82
2017‑11‑10 NASDAQ CRDC Cardica 23.17 0.00 0.00 4.18 -14.60 117.52 2.60 2.60 0.00
2017‑11‑10 NASDAQ KNDI Kandi Technolgies Group 268.08 0.00 0.00 3.56 -31.02 275.86 7.10 7.75 9.15
2017‑11‑10 NASDAQ NVFY Nova Lifestyle 41.71 0.00 0.00 0.80 -0.77 45.68 1.77 1.87 5.65
2017‑11‑09 OTC STBR Strongbow Resources 23.80 0.00 0.00 0.15 -0.49 90.39 0.78 0.78 0.00
2017‑11‑09 NASDAQ HRMNW Harmony Merger 102.83 0.00 0.00 44.71 -0.69 102.83 0.99 0.99 0.00
2017‑11‑09 NASDAQ PME Pingtan Marine Enterprise 253.77 31.97 17.41 22.25 -13.99 227.68 2.85 3.20 12.28
2017‑11‑09 NASDAQ INTG InterGroup 62.22 0.00 -27.66 2.81 13.00 57.04 24.05 24.12 0.31
2017‑11‑09 NASDAQ RSYS RadiSys 32.44 0.00 0.00 12.68 -9.66 53.38 0.67 0.87 29.85
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 64.28 0.00 0.00 0.00 -7.12 64.28 0.09 0.09 0.00
2017‑11‑09 NYSE VSI Vitamin Shoppe 91.45 0.00 0.00 1.90 45.58 124.29 3.50 4.20 20.00
2017‑11‑09 NASDAQ TTPH Tetraphase Pharmaceuticals 287.40 0.00 0.00 161.37 -77.83 261.79 6.28 6.88 9.55
2017‑11‑09 NASDAQ CRSP CRISPR Therapeutics 214.63 0.00 0.00 253.52 -68.13 712.94 16.95 18.59 9.68
2017‑11‑09 NYSE CALX Calix 307.05 0.00 0.00 64.18 -28.12 252.60 6.25 6.45 3.20
2017‑11‑09 NASDAQ SREV ServiceSource International 236.31 0.00 0.00 39.59 -15.49 307.29 2.87 3.02 5.23
2017‑11‑09 OTC EARK Ecoark Holdings 0.19 0.50 0.00 0.00 -24.85 225.50 5.00 5.00 0.00
2017‑11‑09 NASDAQ SVRA Savara 270.66 0.00 0.00 19.81 -36.46 270.66 9.05 11.22 23.98
2017‑11‑09 NASDAQ CECE CECO Environmental 182.80 116.93 0.00 24.57 -25.56 294.47 5.95 5.54 -6.89
2017‑11‑09 NASDAQ YECO Yulong Eco-Materials 6.96 0.00 0.00 2.48 -49.50 49.49 4.16 4.27 2.64
2017‑11‑09 NYSE CVEO Civeo 273.56 324.19 0.12 54.00 -95.76 372.47 2.24 1.95 -12.95
2017‑11‑09 NASDAQ NSTG NanoString Technologies 201.92 48.53 0.00 28.80 -41.18 366.38 8.28 8.36 0.97
2017‑11‑09 NYSE FTK Flotek Industries 262.67 40.59 0.36 4.94 -7.30 269.02 4.57 4.73 3.50
2017‑11‑09 OTC ORGS Orgenesis 92.03 0.00 0.00 0.76 -11.28 112.16 0.90 0.90 0.00
2017‑11‑09 OTC CNCG Concierge Technologies 4.76 0.00 0.00 7.33 6.73 80.42 0.07 0.07 0.00
2017‑11‑09 NASDAQ INAP Internap 295.74 0.88 4.04 11.97 -93.07 345.86 3.73 4.04 8.31
2017‑11‑09 NYSE KODK Eastman Kodak 144.50 402.00 0.00 342.00 140.00 313.85 3.70 3.45 -6.76
2017‑11‑09 NASDAQ RGLS Regulus Therapeutics 81.06 19.84 0.00 20.22 -81.50 66.48 0.96 0.92 -4.17
2017‑11‑09 NASDAQ OTIC Otonomy 157.63 0.00 0.00 16.88 -111.48 98.37 5.12 5.55 8.29
2017‑11‑09 NASDAQ RMGN RMG Networks Holding 11.38 0.00 0.00 1.56 -4.61 95.50 1.09 1.05 -3.67
2017‑11‑08 NASDAQ FATE Fate Therapeutics 165.30 14.79 0.00 43.23 -31.96 163.97 4.59 4.37 -4.79
2017‑11‑08 NASDAQ CDTX Cidara Therapeutics 128.17 0.00 0.00 54.28 -48.44 136.34 7.95 7.85 -1.26
2017‑11‑08 NASDAQ CTSO Cytosorbents 176.29 9.97 0.00 15.40 -11.49 173.31 6.25 6.25 0.00
2017‑11‑08 NASDAQ CYTR CytRx 50.31 11.05 0.00 46.00 -52.26 57.02 1.87 2.03 8.56
2017‑11‑08 NYSE HNR Harvest Natural Resources 84.79 0.00 0.00 0.00 -21.27 78.57 6.82 6.82 0.00
2017‑11‑08 NASDAQ DMTX Dimension Therapeutics 149.11 0.00 0.00 14.54 -49.05 150.02 5.95 5.95 0.00
2017‑11‑08 NASDAQ GALT Galectin Therapeutics 100.92 0.00 0.00 6.96 -21.48 74.24 2.55 3.05 19.61
2017‑11‑08 NASDAQ COVS Covisint 99.76 0.00 0.00 33.23 -12.72 77.33 2.45 2.45 0.00
2017‑11‑08 NASDAQ GEC Great Elm Capital Group 32.47 0.00 -0.01 45.89 -4.61 56.69 3.45 3.45 0.00
2017‑11‑08 NYSE HCHC HC2 Holdings 207.32 503.76 18.88 130.79 -1.42 225.41 5.32 5.22 -1.88
2017‑11‑08 NASDAQ IMI Intermolecular 54.51 0.00 0.00 9.89 -15.87 50.55 1.17 1.21 3.42
2017‑11‑08 OTC CANN General Cannabis 33.13 1.28 0.00 0.25 -7.06 61.90 2.15 2.15 0.00
2017‑11‑08 NYSE KDMN Kadmon Holdings 193.99 33.19 0.00 73.61 -115.40 173.69 3.68 3.70 0.54
2017‑11‑08 OTC OMNTD Ominto 125.15 1.86 14.89 11.51 -10.58 84.13 6.98 6.98 0.00
2017‑11‑08 NASDAQ CHKE Cherokee 50.89 45.54 0.00 3.67 -3.40 50.89 1.85 2.45 32.43
2017‑11‑08 NASDAQ RARX Ra Pharmaceuticals 60.38 0.00 0.00 84.09 -28.02 329.60 13.56 14.27 5.24
2017‑11‑08 OTC TMEDD Trimedyne 59.79 0.07 0.00 0.24 -0.54 59.79 3.25 3.25 0.00
2017‑11‑08 NASDAQ PTGX Protagonist Therapeutics 276.17 0.00 0.00 50.40 -32.67 298.19 17.01 17.40 2.29
2017‑11‑08 OTC WCVC West Coast Ventures Group 221.06 0.00 0.00 0.00 -0.25 221.06 2.50 2.50 0.00
2017‑11‑08 NASDAQ SRTS Sensus Healthcare 72.75 0.00 0.00 6.84 -0.36 65.85 5.49 5.48 -0.18
2017‑11‑08 NASDAQ AXSM Axsome Therapeutics 118.17 2.72 0.00 0.00 -27.54 130.96 4.60 4.70 2.17
2017‑11‑08 NASDAQ WCST Wecast Network 66.96 0.00 -2.03 1.68 -27.83 113.80 1.86 1.86 0.00
2017‑11‑08 OTC CCGN Consumer Capital Group 144.80 0.00 -0.68 1.16 -0.63 144.80 4.50 4.50 0.00
2017‑11‑08 OTC ARTH Arch Therapeutics 84.21 0.00 0.00 5.99 -7.30 86.74 0.59 0.59 0.00
2017‑11‑08 NASDAQ BLVDU Boulevard Acquisition II 113.14 0.00 0.00 0.00 -0.78 113.74 10.36 10.37 0.10
2017‑11‑08 NASDAQ SELB Selecta Biosciences 202.71 0.00 0.00 72.15 -34.67 343.37 9.43 10.23 8.48
2017‑11‑08 NASDAQ SZMK Sizmek 113.60 0.00 0.00 36.80 -142.03 113.60 3.90 3.90 0.00
2017‑11‑08 NASDAQ YOD You On Demand Holdings 49.32 0.00 -2.03 1.68 -27.83 83.82 1.37 1.37 0.00
2017‑11‑08 NASDAQ ABCB Ameris Bancorp 1,763.11 0.00 0.00 243.91 0.00 1,799.47 46.50 46.80 0.65
2017‑11‑08 OTC NEUL NeuLion 164.40 0.00 0.00 53.91 -0.25 163.79 0.59 0.59 0.00
2017‑11‑08 OTC LQMT Liquidmetal Technologies 206.87 0.00 -0.07 43.28 -9.89 205.88 0.23 0.23 0.00
2017‑11‑08 OTC HLPN Helpeo 136.65 0.00 0.00 0.00 -0.02 136.65 4.71 4.71 0.00
2017‑11‑08 NYSE OSG Overseas Shipholding Group 196.61 71.55 0.00 199.73 -35.18 197.34 2.51 2.65 5.58
2017‑11‑08 NASDAQ BELFA Bel Fuse 218.37 121.00 0.00 62.11 -76.51 59.14 22.00 24.19 9.95
2017‑11‑08 NASDAQ CBMG Cellular Biomedicine Group 146.37 0.00 0.00 0.00 -28.42 152.28 10.30 10.40 0.97
2017‑11‑08 OTC SIGA SIGA Technologies 259.61 69.92 0.00 25.80 -31.01 259.38 3.29 3.29 0.00
2017‑11‑08 NASDAQ ADES Advanced Emissions Solutions 230.65 0.00 0.00 26.82 -16.10 240.02 10.93 11.12 1.74
2017‑11‑08 OTC LNGB Longbau Group 155.40 0.00 0.00 0.30 -0.13 155.40 5.18 5.18 0.00
2017‑11‑08 OTC COSM Cosmos Holdings 101.28 0.00 0.00 0.78 -0.20 101.28 0.79 0.79 0.00
2017‑11‑08 OTC LOTE Lot78 159.29 0.00 0.00 0.00 -0.90 159.29 0.67 0.67 0.00
2017‑11‑08 NASDAQ NHTC Natural Health Trends 203.55 0.00 0.00 109.65 47.88 203.55 17.81 18.46 3.65
2017‑11‑08 NASDAQ OBLN Obalon Therapeutics 42.56 9.91 0.00 12.08 -19.50 158.55 8.02 8.03 0.12
2017‑11‑08 NASDAQ CELH Celsius Holdings 336.72 0.00 0.00 19.42 -2.84 336.15 5.53 5.23 -5.42
2017‑11‑08 NASDAQ VIVE Viveve Medical 92.39 34.41 0.00 19.21 -18.70 101.52 5.35 4.98 -6.92
2017‑11‑08 OTC XWES World Energy Solutions 67.82 9.73 0.00 2.76 -1.88 67.82 5.46 5.46 0.00
2017‑11‑08 OTC CGRT CorGreen Technologies Holding 243.68 0.00 0.00 0.00 -0.06 243.68 9.00 9.00 0.00
2017‑11‑08 NASDAQ CSWC Capital Southwest 64.00 0.00 0.00 81.77 0.00 64.00 16.91 16.85 -0.35
2017‑11‑08 NASDAQ CDXS Codexis 281.66 0.36 0.00 23.83 -8.56 314.09 6.45 5.85 -9.30
2017‑11‑08 OTC SEVAP Sevcon 170.07 15.01 -0.12 2.32 -5.33 220.01 41.00 41.00 0.00
2017‑11‑08 NASDAQ LENS Presbia 57.68 0.00 0.00 0.00 -15.66 61.04 3.28 3.40 3.66
2017‑11‑08 NASDAQ NBRV Nabriva Therapeutics 17.44 0.23 0.00 112.16 -55.05 222.66 5.64 5.80 2.84
2017‑11‑08 NASDAQ CDNA CareDx 61.20 36.20 0.14 5.98 -37.33 79.23 5.48 5.96 8.76
2017‑11‑08 NASDAQ VRML Vermillion 91.35 1.53 0.00 7.75 -14.95 101.01 1.57 1.39 -11.46
2017‑11‑08 NASDAQ EACQ Easterly Acquisition 63.98 0.00 0.00 0.01 -2.00 64.04 10.05 9.95 -1.00
2017‑11‑08 AMEX MGT MGT Capital Investments 53.46 0.00 -0.02 0.04 -20.24 81.37 2.36 2.36 0.00
2017‑11‑08 NYSE RST Rosetta Stone 240.23 0.00 0.00 40.15 -26.92 227.15 10.75 11.04 2.70
2017‑11‑08 NASDAQ CRTX Chiesi USA 298.89 89.62 0.00 69.61 -27.34 298.89 9.49 9.49 0.00
2017‑11‑08 NASDAQ ELEC Electrum Special Acquisition 63.37 0.00 0.00 0.09 -0.69 63.37 10.28 10.25 -0.29
2017‑11‑08 AMEX CVRS Corindus Vascular Robotics 144.22 0.25 0.00 26.20 -32.08 284.53 0.73 1.05 43.84
2017‑11‑08 NASDAQ ADMA ADMA Biologics 78.92 1.79 0.00 13.60 -17.33 50.60 2.16 2.85 31.94
2017‑11‑08 NASDAQ PFMT Performant Financial 93.57 40.31 0.00 23.18 -7.93 94.08 1.81 1.84 1.66
2017‑11‑08 NASDAQ III Information Services Group 175.51 118.10 0.00 22.23 -2.59 173.09 3.88 4.00 3.09
2017‑11‑08 NASDAQ KVHI KVH Industries 182.81 47.67 0.00 35.38 -1.32 196.53 10.85 10.75 -0.92
2017‑11‑08 NASDAQ TVIA TerraVia Holdings 3.96 172.99 0.00 44.81 -63.04 63.60 0.04 0.04 0.00
2017‑11‑08 NYSE JPEP JP Energy Partners 175.12 0.00 0.00 0.00 -28.12 175.12 9.44 9.44 0.00
2017‑11‑08 NASDAQ FEIM Frequency Electronics 77.13 0.00 0.00 10.91 -7.53 77.13 8.92 9.39 5.27
2017‑11‑08 NASDAQ GALTU Galectin Therapeutics Inc Units 144.18 0.00 0.00 6.96 -21.48 142.24 4.10 4.10 0.00
2017‑11‑08 OTC CHMP Champion Industries 226.00 11.37 0.00 0.71 -0.21 226.00 20.00 20.00 0.00
2017‑11‑08 AMEX PTN Palatin Technologies 175.18 0.00 0.00 39.71 -10.57 144.51 0.77 0.87 12.99
2017‑11‑08 AMEX XXII 22nd Century Group 214.44 0.00 0.00 0.00 -11.39 214.44 2.06 2.21 7.28
2017‑11‑08 NYSE PES Pioneer Energy Services 155.10 392.60 0.00 10.85 -113.45 197.31 2.20 2.00 -9.09
2017‑11‑08 NASDAQ CDZI Cadiz 296.00 1.38 0.00 16.05 -9.21 285.13 13.10 13.10 0.00
2017‑11‑08 NASDAQ MIND Mitcham Industries 44.06 0.00 0.00 2.05 -31.29 57.21 3.74 3.91 4.55
2017‑11‑08 NASDAQ ZHNE Zhone Technologies 19.49 0.00 0.61 10.14 -13.05 19.49 1.19 1.19 0.00
2017‑11‑08 NASDAQ TGEN Tecogen 62.33 0.00 0.48 2.08 -1.00 73.75 3.02 2.48 -17.88
2017‑11‑08 NASDAQ ZYNE Zynerba Pharmaceuticals 181.81 0.00 0.00 66.25 -23.21 170.72 10.90 13.88 27.34
2017‑11‑08 NASDAQ MLNK ModusLink Global Solutions 96.48 0.00 0.00 110.67 -19.76 96.48 1.80 1.77 -1.67
2017‑11‑08 NASDAQ NOVN Novan 89.19 0.00 0.00 10.96 -59.83 89.62 5.83 5.57 -4.46
2017‑11‑08 OTC CNBX Cannabics Pharmaceuticals 223.04 0.00 0.00 3.19 -0.28 247.03 2.16 2.16 0.00
2017‑11‑08 NYSE DMD Demand Media 131.73 0.00 0.00 33.04 -42.28 129.49 6.35 6.35 0.00
2017‑11‑08 NYSE ICD Independence Contract Drilling 132.81 47.63 0.00 2.65 -18.93 143.18 3.66 3.68 0.55
2017‑11‑08 NASDAQ WGBS WaferGen Bio-Systems 130.60 2.94 0.00 5.15 -15.09 130.60 6.90 6.90 0.00
2017‑11‑08 OTC BLBX Blackboxstocks 80.89 0.00 0.00 0.00 -0.81 80.89 3.50 3.50 0.00
2017‑11‑08 NASDAQ IVTY Invuity 141.02 29.08 0.00 24.34 -38.68 151.18 8.60 8.05 -6.40
2017‑11‑08 NASDAQ WSTG Wayside Technology Group 61.03 0.00 0.00 4.07 8.62 58.55 14.15 15.35 8.48
2017‑11‑08 NASDAQ CUI CUI Global 54.79 0.09 0.00 0.76 -6.51 77.37 2.80 2.75 -1.79
2017‑11‑08 AMEX LLEX Lilis Energy 250.88 65.72 0.00 17.82 -18.63 199.50 5.02 4.94 -1.59
2017‑11‑08 NYSE GNE Genie Energy 130.21 0.00 -17.45 29.39 -30.51 153.71 5.82 4.86 -16.49
2017‑11‑08 AMEX EOX Emerald Oil 91.48 0.00 0.00 0.00 -50.57 91.48 1.37 1.37 0.00
2017‑11‑08 NASDAQ FCEL FuelCell Energy 89.58 87.84 0.00 35.68 -46.35 89.58 2.12 1.58 -25.47
2017‑11‑08 NASDAQ KMPH KemPharm 54.67 0.00 0.00 7.83 -37.48 54.20 3.70 3.80 2.70
2017‑11‑08 NASDAQ PFIE Profire Energy 103.90 0.00 0.00 9.78 -0.04 107.64 2.00 1.90 -5.00
2017‑11‑08 OTC VLTCP Voltari 188.89 5.50 0.00 0.57 -2.96 188.89 21.00 21.00 0.00
2017‑11‑08 OTC DPDM Dolphin Digital Media 79.36 0.00 0.00 1.96 -17.70 79.36 4.25 4.25 0.00
2017‑11‑08 NASDAQ IIN Intricon 116.02 9.43 -0.47 0.00 -1.60 111.04 13.95 16.00 14.70
2017‑11‑08 NYSE ESTE Earthstone Energy 211.51 73.10 443.62 11.05 -46.02 249.78 9.04 8.54 -5.53
2017‑11‑08 NASDAQ TWIN Twin Disc 277.53 8.24 0.48 0.00 -8.98 208.03 25.28 25.00 -1.11
2017‑11‑08 NASDAQ BDE Black Diamond 199.61 27.35 0.00 1.67 -5.97 199.59 6.65 6.65 0.00
2017‑11‑08 NASDAQ DSCI Derma Sciences 190.69 0.00 0.00 25.97 -21.96 190.69 7.00 7.00 0.00
2017‑11‑08 NYSE ASPN Aspen Aerogels 111.82 0.00 0.00 7.30 -11.22 101.66 4.86 4.86 0.00
2017‑11‑08 NASDAQ ASEI American Science & Engineering 264.39 0.00 0.00 74.10 -5.33 264.39 37.05 37.05 0.00
2017‑11‑08 NASDAQ AQMS Aqua Metals 59.17 0.00 0.00 17.52 -12.96 137.84 3.96 3.25 -17.93
2017‑11‑08 NASDAQ FVE Five Star Quality Care 86.17 0.00 0.00 8.71 -15.97 76.25 1.60 1.75 9.37
2017‑11‑08 AMEX GST Gastar Exploration 100.23 0.00 0.00 0.00 -53.85 0.00 0.85 0.85 0.00
2017‑11‑08 NASDAQ VSTM Verastem 123.05 2.33 0.00 51.27 -37.00 173.86 3.32 3.43 3.31
2017‑11‑08 NASDAQ OPHT Ophthotech 113.19 0.00 0.00 180.22 -195.56 101.12 2.70 3.35 24.07
2017‑11‑08 NASDAQ ADVM Adverum Biotechnologies 130.14 0.00 0.00 31.71 -115.28 156.98 3.00 3.15 5.00
2017‑11‑08 OTC MDBX Medbox 122.43 5.34 0.00 0.02 -20.13 122.43 0.01 0.01 0.00
2017‑11‑08 NASDAQ VCYT Veracyte 205.38 25.00 0.00 41.20 -28.80 297.07 6.63 6.18 -6.86
2017‑11‑08 NASDAQ MRVC MRV Communications 67.14 0.00 0.00 24.33 -11.05 67.69 9.97 9.97 0.00
2017‑11‑08 NASDAQ PGLC Pershing Gold 78.95 0.00 0.00 1.96 -15.63 78.95 2.86 2.91 1.75
2017‑11‑08 NASDAQ CTIC CTI BioPharma 118.77 7.77 -5.72 52.80 -49.16 101.76 2.97 2.76 -7.07
2017‑11‑08 NASDAQ BLVD Boulevard Acquisition II 109.10 0.00 0.00 0.00 -0.78 109.26 10.00 10.00 0.00
2017‑11‑08 NASDAQ VRAY ViewRay 565.81 44.46 0.00 34.41 -44.17 458.99 8.07 9.58 18.71
2017‑11‑08 OTC PMCB PharmaCyte Biotech 76.08 0.00 0.00 0.00 -4.44 77.36 0.09 0.09 0.00
2017‑11‑08 NYSE CDI CDI 110.38 0.00 0.00 19.19 -30.48 153.66 8.20 8.20 0.00
2017‑11‑08 OTC CBIS Cannabis Science 174.41 0.00 -0.55 0.32 -8.72 141.95 0.07 0.07 0.00
2017‑11‑08 NASDAQ CYRX CryoPort 73.40 0.00 0.00 15.40 -8.74 148.94 6.35 6.88 8.35
2017‑11‑08 NASDAQ ELECU Electrum Special Acquisition 65.66 0.00 0.00 0.09 -0.69 65.66 10.59 10.60 0.09
2017‑11‑08 NASDAQ DXYN Dixie Group 60.47 128.78 0.00 0.14 -3.42 63.30 3.80 4.05 6.58
2017‑11‑08 NASDAQ MINDP Mitcham Industries 277.07 0.00 0.00 2.05 -31.29 285.94 23.07 22.93 -0.63
2017‑11‑08 NASDAQ STDY SteadyMed 84.71 0.00 0.00 37.42 -27.40 74.22 3.40 3.00 -11.76
2017‑11‑08 NASDAQ KGJI Kingold Jewelry 0.00 0.00 0.00 0.00 133.94 0.00 2.24 2.29 2.23
2017‑11‑08 OTC AMEH Apollo Medical Holdings 57.33 0.00 0.05 30.20 -10.54 57.33 9.50 9.50 0.00
2017‑11‑08 NYSE QHC Quorum Health 139.51 1,276.87 13.12 15.74 -285.63 145.79 4.22 4.60 9.00
2017‑11‑08 OTC CCAQ Committed Capital Acquisition Corporation II 166.58 0.00 0.00 0.00 -0.31 166.58 4.60 4.60 0.00
2017‑11‑08 OTC IWSY ImageWare Systems 99.15 0.00 0.00 9.87 -9.46 97.17 1.05 1.05 0.00
2017‑11‑08 NASDAQ AMSC American Superconductor 63.09 0.00 0.00 30.32 -27.54 76.17 3.74 3.25 -13.10
2017‑11‑08 OTC BRFH Barfresh Food Group 81.24 0.01 0.00 3.55 -9.94 81.24 0.69 0.69 0.00
2017‑11‑08 NASDAQ EACQU Easterly Acquisition - UNIT 99 68.99 0.00 0.00 0.01 -2.00 63.85 10.73 10.73 0.00
2017‑11‑08 NASDAQ TRTL Terrapin 3 Acquisition 64.52 0.00 0.00 0.14 -0.63 64.52 9.81 9.81 0.00
2017‑11‑08 OTC ELTP Elite Pharmaceuticals 110.43 0.00 0.00 7.56 -7.36 114.70 0.14 0.14 0.00
2017‑11‑08 NASDAQ ARDX Ardelyx 251.56 0.00 0.00 59.45 -112.89 265.46 5.65 5.70 0.88
2017‑11‑08 NASDAQ USMD USMD Holdings 257.96 46.04 0.10 19.20 -16.91 257.96 22.64 22.64 0.00
2017‑11‑08 NASDAQ FSNN Fusion Telecommunications International 63.70 0.00 0.01 2.34 -7.63 58.71 2.41 2.85 18.26
2017‑11‑08 NASDAQ GPAC Global Partner Acquisition 161.02 0.00 0.00 0.37 -2.66 50.28 10.07 10.07 0.00
2017‑11‑08 NASDAQ GPACU Global Partner Acquisition Units 51.99 0.00 0.00 0.37 -2.66 54.44 10.86 10.86 0.00
2017‑11‑08 NASDAQ BELFB Bel Fuse 252.39 121.00 0.00 62.11 -76.51 67.86 25.05 26.80 6.99
2017‑11‑08 NYSE AMBR Amber Road 174.26 14.38 0.00 15.64 -26.96 174.26 7.13 6.48 -9.12
2017‑11‑08 NASDAQ FLDM Fluidigm 150.84 0.00 0.00 60.94 -73.19 168.77 5.46 5.06 -7.33
2017‑11‑08 NYSE KFS Kingsway Financial Services 117.50 0.00 0.00 0.00 -7.07 128.21 5.65 5.50 -2.65
2017‑11‑08 NASDAQ AXAR Axar Acquisition 70.47 0.00 0.00 0.26 -1.78 66.64 10.10 10.10 0.00
2017‑11‑08 NASDAQ QPAC Quinpario Acquisition 2 0.00 0.00 0.00 0.00 -1.13 0.00 8.61 8.61 0.00
2017‑11‑08 NASDAQ QPACU Quinpario Acquisition 2 106.44 0.00 0.00 0.00 -1.13 0.00 10.22 10.22 0.00
2017‑11‑08 NASDAQ HTCH Hutchinson Technology 135.67 123.99 0.00 47.26 -17.33 135.67 4.00 4.00 0.00
2017‑11‑08 NASDAQ CKPT Checkpoint Therapeutics 108.31 0.00 0.00 23.42 -22.16 108.31 5.26 4.27 -18.82
2017‑11‑08 OTC RBTK Zhen Ding Resources 89.56 0.00 -2.54 0.02 -0.12 89.56 1.40 1.40 0.00
2017‑11‑08 OTC RCAR RenovaCare 185.89 0.00 0.00 0.00 -1.90 185.89 2.49 2.49 0.00
2017‑11‑08 NASDAQ PIRS Pieris Pharmaceuticals 234.84 0.00 0.00 89.92 -22.76 234.84 4.78 6.09 27.41
2017‑11‑08 NASDAQ HMNY Helios and Matheson Analytics 80.16 0.00 0.00 1.66 -2.10 80.16 10.45 12.94 23.83
2017‑11‑08 NASDAQ CLUB Town Sports International Holdings 152.10 2.08 0.00 59.29 -6.38 186.85 5.80 5.95 2.59
2017‑11‑08 OTC SNBP Sun BioPharma 109.87 0.30 0.00 0.94 -5.17 109.87 3.00 3.00 0.00
2017‑11‑08 NASDAQ VBIV VBI Vaccines, Inc. 93.05 1.99 0.00 7.28 -13.16 93.05 4.17 4.54 8.87
2017‑11‑08 NASDAQ SGI Silicon Graphics International 277.02 0.00 0.00 92.95 -1.11 277.02 7.75 7.75 0.00
2017‑11‑08 OTC HLIX Helix TCS 105.32 0.00 0.00 0.51 -2.58 105.32 3.96 3.96 0.00
2017‑11‑08 NASDAQ QTNT Quotient 199.55 84.00 0.00 13.01 -74.06 121.59 4.68 4.30 -8.22
2017‑11‑08 OTC KBLB Kraig Biocraft Laboratories 56.00 0.00 0.00 0.07 -2.95 54.85 0.07 0.07 0.00
2017‑11‑08 OTC SFOR Strikeforce Technologies 57.30 0.00 0.00 0.90 -2.44 57.30 0.02 0.02 0.00
2017‑11‑08 NYSE CBM Cambrex 1.59 0.00 0.00 118.40 128.35 1,840.80 46.50 48.10 3.44
2017‑11‑08 NASDAQ HIBB Hibbett Sports 291.97 0.00 0.00 52.76 96.76 291.97 13.38 17.10 27.85
2017‑11‑08 OTC SRTN Stratean 121.16 0.00 0.00 0.00 -2.54 121.16 3.70 3.70 0.00
2017‑11‑08 NASDAQ SIGM Sigma Designs 216.33 0.00 0.00 0.00 -11.32 216.33 5.95 5.95 0.00
2017‑11‑08 NASDAQ MIII M III Acquisition 51.75 0.00 0.00 0.61 -0.11 51.75 9.91 9.89 -0.20
2017‑11‑08 NASDAQ INSG Inseego 77.63 0.00 0.02 19.59 -45.00 87.53 1.33 1.48 11.28
2017‑11‑08 NYSE EGY VAALCO Energy 48.52 7.50 0.00 18.86 -4.39 48.10 0.90 0.88 -2.22
2017‑11‑08 AMEX AFCO American Farmland 146.37 0.00 0.00 1.81 -8.50 146.37 8.65 8.65 0.00
2017‑11‑08 NASDAQ PCTI PC-Tel 123.21 0.00 0.00 6.53 -8.91 104.16 6.78 7.26 7.08
2017‑11‑08 AMEX IDI IDI 278.06 62.85 0.00 10.32 -34.04 274.99 5.02 5.02 0.00
2017‑11‑08 NASDAQ GLYC GlycoMimetics 399.23 0.00 0.00 112.87 -31.91 381.09 11.75 12.27 4.43
2017‑11‑08 NYSE AP Ampco-Pittsburgh 165.02 66.28 2.57 25.37 -54.53 214.49 14.55 13.55 -6.87
2017‑11‑08 NASDAQ CASC Cascadian Therapeutics 193.05 0.00 0.00 12.74 -64.83 201.41 4.12 4.01 -2.67
2017‑11‑08 AMEX VNRX VolitionRX 98.10 -0.16 0.00 13.84 -12.27 69.39 2.95 3.46 17.29
2017‑11‑08 NASDAQ IVAC Intevac 178.02 0.00 0.00 0.00 -7.56 178.02 8.20 7.60 -7.32
2017‑11‑08 OTC WAYS Wave Sync 70.02 0.00 0.00 0.01 -1.23 70.02 3.33 3.33 0.00
2017‑11‑08 NASDAQ DWSN Dawson Geophysical 117.19 5.83 0.00 30.50 -49.44 98.22 5.37 5.38 0.19
2017‑11‑08 NASDAQ BSQR BSQUARE 62.40 0.00 0.00 13.13 -1.16 65.40 4.90 5.28 7.65
2017‑11‑08 NASDAQ ATRS Antares Pharma 275.27 26.06 0.00 27.43 -24.12 505.20 1.63 1.84 12.88
2017‑11‑08 NASDAQ STML Stemline Therapeutics 322.64 0.00 0.00 10.27 -38.89 259.88 13.05 14.00 7.28
2017‑11‑08 NASDAQ VCEL Vericel 122.88 7.40 0.00 0.00 -19.25 196.59 4.00 3.80 -5.00
2017‑11‑08 NASDAQ SIEN Sientra 261.51 24.75 0.00 37.64 -40.03 294.63 13.45 14.01 4.16
2017‑11‑08 OTC BDIMF Black Diamond Group 91.85 27.35 0.00 1.67 -5.97 91.84 3.06 3.06 0.00
2017‑11‑08 NASDAQ ALDX Aldeyra Therapeutics 82.87 0.43 0.00 33.10 -18.70 108.98 5.80 6.15 6.03
2017‑11‑08 NASDAQ EVLV EVINE Live 71.14 76.75 0.00 22.06 -2.02 71.14 1.15 1.31 13.91
2017‑11‑08 NASDAQ IDRA Idera Pharmaceuticals 296.28 0.00 0.00 63.94 -38.76 333.19 1.77 2.14 20.90
2017‑11‑08 NASDAQ ASYS Amtech Systems 109.29 10.55 -2.69 39.16 -7.91 172.83 13.61 13.19 -3.09
2017‑11‑08 NASDAQ MACK Merrimack Pharmaceuticals 151.41 49.88 0.00 107.25 -110.14 1,925.92 11.47 11.75 2.44
2017‑11‑08 NASDAQ ECYT Endocyte 201.24 0.00 0.00 47.18 -44.72 59.93 4.74 5.09 7.38
2017‑11‑08 NYSE MEP Midcoast Energy Partners 168.44 818.50 2,299.10 7.40 -152.60 179.75 7.95 7.95 0.00
2017‑11‑08 NASDAQ AMBI Ambit Biosciences 266.44 0.00 0.00 52.80 -7.03 266.44 14.05 14.05 0.00
2017‑11‑08 NASDAQ NERV Minerva Neurosciences 208.49 0.00 0.00 36.25 -30.19 279.07 5.10 5.20 1.96
2017‑11‑08 NASDAQ OCUL Ocular Therapeutix 149.22 18.00 0.00 51.16 -43.33 179.38 5.27 4.97 -5.69
2017‑11‑08 NASDAQ AGYS Agilysys 269.71 0.00 0.00 38.53 -11.41 271.50 11.53 11.86 2.86
2017‑11‑08 NYSE TDW Tidewater 548.32 450.85 1.84 459.98 -577.85 1,370.29 26.88 24.97 -7.11
2017‑11‑08 NASDAQ ACRX AcelRx Pharmaceuticals 88.09 9.25 0.00 67.94 -31.96 208.75 1.95 2.08 6.41
2017‑11‑08 NASDAQ XONE ExOne 177.25 0.14 0.00 17.71 -14.37 182.28 10.17 11.50 13.08
2017‑11‑08 NYSE CELP Cypress Energy Partners 82.64 136.14 0.00 19.24 -1.76 75.74 7.35 6.95 -5.44
2017‑11‑08 AMEX BRG Bluerock Residential Growth REIT 298.36 847.16 40.87 134.63 -1.03 288.41 11.29 11.34 0.44
2017‑11‑08 NASDAQ ARWR Arrowhead Pharmaceuticals 99.51 0.00 -0.56 38.38 -81.74 268.43 3.59 3.70 3.06
2017‑11‑08 NASDAQ CGNT Cogentix Medical 81.27 0.00 0.00 15.38 -1.81 154.49 2.62 2.72 3.82
2017‑11‑08 NASDAQ LGCY Legacy Reserves 115.37 1,330.80 0.00 7.55 -85.00 109.98 1.76 1.55 -11.93
2017‑11‑08 NASDAQ NVTR Nuvectra 85.90 26.41 0.00 37.53 -37.40 138.67 8.17 8.53 4.41
2017‑11‑08 NASDAQ ICBK County Bancorp 200.28 0.00 0.00 71.80 0.00 201.76 28.47 29.97 5.27
2017‑11‑08 NYSE IO ION Geophysical 177.44 116.51 1.33 40.23 -43.17 112.93 14.05 14.65 4.27
2017‑11‑08 NASDAQ SQNM Sequenom 285.06 127.80 0.00 60.73 -7.88 285.06 2.39 2.39 0.00
2017‑11‑08 NASDAQ CNAT Conatus Pharmaceuticals 119.42 0.00 0.00 14.36 -29.83 154.29 4.07 4.22 3.69
2017‑11‑08 NASDAQ VTVT vTv Therapeutics 53.31 0.00 0.00 20.49 -55.02 57.97 5.86 5.40 -7.85
2017‑11‑08 NASDAQ SEV Sevcon 54.42 15.01 -0.12 2.32 -5.33 117.89 21.97 21.97 0.00
2017‑11‑08 AMEX OCX OncoCyte 136.14 0.00 0.00 11.02 -11.14 136.70 5.80 4.40 -24.14
2017‑11‑08 NASDAQ INTX Intersections 55.09 19.18 0.00 6.97 -27.60 49.76 2.49 2.30 -7.63
2017‑11‑08 NASDAQ AKTS Akoustis Technologies 96.51 0.00 0.00 5.44 -9.96 123.63 5.51 6.45 17.06
2017‑11‑08 NASDAQ LRAD LRAD 52.75 0.00 0.00 14.38 -1.59 59.90 2.04 2.04 0.00
2017‑11‑08 NASDAQ BDSI BioDelivery Sciences International 122.33 0.00 0.00 19.75 -63.94 163.40 2.80 2.25 -19.64
2017‑11‑08 NASDAQ MVIS Microvision 117.63 0.00 0.00 25.30 -16.46 192.86 1.62 1.46 -9.88
2017‑11‑08 NASDAQ MPET Magellan Petroleum 2,734.08 0.00 0.00 138.02 -5.30 83.55 14.21 14.21 0.00
2017‑11‑08 OTC UBIQ Ubiquity 70.74 0.00 1.19 0.03 -21.42 70.74 0.28 0.28 0.00
2017‑11‑08 NASDAQ OMED OncoMed Pharmaceuticals 190.95 0.00 0.00 15.88 -103.39 170.06 4.49 5.21 16.04
2017‑11‑08 OTC ELRE Yinfu Gold 79.34 0.00 0.00 0.01 -0.09 79.34 8.00 8.00 0.00
2017‑11‑08 AMEX AST Asterias Biotherapeutics 121.94 0.00 0.00 8.62 -34.12 116.43 2.55 2.45 -3.92
2017‑11‑08 OTC VPCO Healthier Choices Management 293.27 0.00 0.00 8.23 -8.86 281.97 0.01 0.01 0.00
2017‑11‑08 OTC NEMDE iNeedMD Holdings 78.87 0.00 0.00 0.09 -2.82 78.87 1.50 1.50 0.00
2017‑11‑08 OTC PSIZF pSivida 107.25 0.00 0.00 11.83 -18.58 96.14 2.72 2.72 0.00
2017‑11‑08 OTC ARLUF Aristocrat Leisure 54.38 0.00 0.00 0.00 -1.54 54.38 14.72 14.72 0.00
2017‑11‑08 NYSE PKD Parker Drilling 167.58 585.00 0.00 146.23 -111.26 150.24 1.16 1.10 -5.17
2017‑11‑08 NASDAQ CRIS Curis 145.05 5.12 0.00 49.84 -58.04 214.24 1.34 0.88 -34.33
2017‑11‑08 OTC SNSGF Sense Technologies 59.87 0.00 0.00 0.00 -0.25 59.87 0.45 0.45 0.00
2017‑11‑08 NASDAQ CLMS Calamos Asset Management 141.90 0.00 0.00 76.55 30.34 141.90 8.28 8.28 0.00
2017‑11‑08 NASDAQ NRCIA National Research 111.16 1.69 0.00 35.75 31.20 133.47 32.90 32.65 -0.76
2017‑11‑08 NASDAQ MOXC Moxian 260.08 5.36 0.00 0.40 -13.38 172.88 2.62 2.40 -8.40
2017‑11‑08 NASDAQ MFRI MFRI 59.59 0.00 0.00 0.00 -10.79 59.59 7.76 7.76 0.00
2017‑11‑08 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 94.60 0.00 0.42 0.67 -3.70 94.60 4.10 4.10 0.00
2017‑11‑08 AMEX CVU CPI Aerostructures 77.64 0.45 0.00 0.00 -4.30 82.89 9.05 8.75 -3.31
2017‑11‑08 NASDAQ RNET RigNet 261.34 51.45 0.00 32.90 -2.45 309.34 14.85 15.00 1.01
2017‑11‑08 OTC TPIVD TapImmune 63.15 0.00 0.00 0.00 -8.49 53.00 6.18 6.18 0.00
2017‑11‑08 NASDAQ TRVN Trevena 133.09 10.28 0.00 18.10 -102.28 148.87 1.46 1.71 17.12
2017‑11‑08 OTC EWLU E-WORLD USA Holding 142.83 0.02 0.00 0.00 -0.68 142.83 1.00 1.00 0.00
2017‑11‑08 NASDAQ FNTC FinTech Acquisition 286.73 127.97 0.00 11.46 -12.05 205.83 9.85 9.85 0.00
2017‑11‑08 NYSE ECOM ChannelAdvisor 223.42 0.00 0.00 54.18 -13.84 303.37 8.55 8.55 0.00
2017‑11‑08 NYSE ATH Athene Holding 186.11 0.00 0.00 3,608.00 0.00 182.46 49.00 49.24 0.49
2017‑11‑08 NASDAQ ONVI Onvia 65.64 0.00 0.00 0.78 -0.85 65.29 8.97 8.97 0.00
2017‑11‑08 AMEX NTIP Network-1 Technologies 78.75 0.00 0.00 52.27 32.10 78.75 4.25 2.75 -35.29
2017‑11‑08 NYSE HIVE Aerohive Networks 252.31 20.00 0.00 33.95 -36.81 217.49 4.47 4.89 9.40
2017‑11‑08 NASDAQ LIFE aTyr Pharma 99.40 2.27 0.00 29.77 -57.94 91.67 4.25 3.85 -9.41
2017‑11‑08 NASDAQ GPIA GP Investments Acquisition 56.09 0.00 0.00 0.00 -3.33 53.83 9.85 9.85 0.00
2017‑11‑08 NASDAQ GPIAU GP Investments Acquisition 57.86 0.00 0.00 0.00 -3.33 57.57 10.16 10.16 0.00
2017‑11‑08 NASDAQ PXLW Pixelworks 181.97 5.76 0.00 26.33 -10.35 172.02 5.84 5.59 -4.28
2017‑11‑08 OTC CRGS CurAegis Technologies 53.15 0.00 0.00 0.18 -4.00 52.59 1.10 1.10 0.00
2017‑11‑08 OTC WNDW SolarWindow Technologies 54.40 0.60 0.00 0.27 -3.14 54.69 3.08 3.08 0.00
2017‑11‑08 NASDAQ CRVS Corvus Pharmaceuticals 239.05 0.00 0.00 44.10 -36.98 325.60 13.02 11.27 -13.44
2017‑11‑08 NYSE WG Willbros Group 71.66 100.93 0.00 31.29 -30.66 200.19 2.78 1.14 -58.99
2017‑11‑08 NASDAQ CRBP Corbus Pharmaceuticals Holdings 331.46 0.00 0.00 36.60 -19.99 358.89 6.80 7.00 2.94
2017‑11‑08 OTC TMED Trimedyne 69.90 0.07 0.00 0.24 -0.54 69.90 3.80 3.80 0.00
2017‑11‑08 NASDAQ APVO Aptevo Therapeutics 43.72 17.48 0.00 75.83 -126.94 48.70 2.86 2.87 0.35
2017‑11‑08 NASDAQ DWCH Datawatch 104.06 0.00 0.00 29.43 -13.13 124.09 10.35 9.80 -5.31
2017‑11‑08 NASDAQ ALIM Alimera Sciences 82.12 0.00 0.00 25.62 -27.85 88.40 1.27 1.25 -1.57
2017‑11‑08 NASDAQ MSON Misonix 92.27 0.00 0.00 10.53 -6.60 85.25 10.50 10.55 0.48
2017‑11‑08 AMEX NOG Northern Oil and Gas 65.55 846.12 0.00 6.78 -229.30 55.70 1.20 1.14 -5.00
2017‑11‑08 NASDAQ CCUR Concurrent Computer 58.04 0.00 0.00 31.62 -12.24 55.51 6.22 6.09 -2.09
2017‑11‑08 NYSE AAC AAC Holdings 230.24 202.61 -13.47 16.41 -6.96 230.79 11.11 9.82 -11.61
2017‑11‑08 NASDAQ CORI Corium International 165.11 52.09 0.00 66.56 -28.92 317.72 10.16 11.43 12.50
2017‑11‑08 OTC BRPC Black River Petroleum 7.21 0.00 0.00 0.00 -3.92 188.06 0.07 0.07 0.00
2017‑11‑08 NYSE UTI Universal Technical Institute 87.28 0.00 0.00 35.08 -18.62 90.83 3.45 3.59 4.06
2017‑11‑08 NASDAQ RELL Richardson Electronics 79.79 0.00 0.00 56.43 -5.76 79.79 6.51 6.33 -2.76
2017‑11‑08 NASDAQ SYRS Syros Pharmaceuticals 305.13 0.00 0.00 42.15 -47.96 376.60 11.61 12.35 6.42
2017‑11‑08 NASDAQ CXDC China XD Plastics 235.79 342.12 0.00 46.77 167.66 232.70 4.85 4.85 0.00
2017‑11‑08 NASDAQ CPIX Cumberland Pharmaceuticals 118.05 0.00 -0.18 42.02 -1.43 113.04 7.40 7.77 5.00
2017‑11‑08 NYSE ECOM ChannelAdvisor 279.09 0.00 0.00 54.18 -13.84 287.54 10.90 10.90 0.00
2017‑11‑08 NASDAQ WATT Energous 187.75 0.00 0.00 20.22 -45.83 261.34 7.40 9.13 23.38
2017‑11‑08 NYSE ERA Era Group 189.46 227.34 0.00 28.88 -3.37 216.32 10.27 10.31 0.39
2017‑11‑08 NASDAQ LPCN Lipocine 77.30 0.00 0.00 9.27 -19.19 76.91 3.54 3.63 2.54
2017‑11‑08 NASDAQ CTG Computer Task Group 78.88 0.00 0.00 11.45 -33.35 82.35 4.96 5.19 4.64
2017‑11‑08 NASDAQ MRNS Marinus Pharmaceuticals 182.03 0.00 0.00 37.53 -28.24 129.05 6.65 6.47 -2.71
2017‑11‑08 OTC VOPA Vopia 79.74 0.00 0.00 0.00 -0.08 79.74 0.60 0.60 0.00
2017‑11‑08 NASDAQ PETX Aratana Therapeutics 291.18 0.00 0.00 68.85 -30.82 246.46 6.83 7.19 5.27
2017‑11‑08 OTC CAPA Capital Art 81.34 0.09 0.00 0.00 -1.36 81.34 0.25 0.25 0.00
2017‑11‑08 NYSE BRT BRT Realty Trust 110.46 0.00 71.00 9.79 -9.84 145.68 10.51 10.99 4.57
2017‑11‑08 AMEX MJCO Majesco 205.29 0.00 0.00 10.27 -0.24 182.18 5.32 5.71 7.33
2017‑11‑08 OTC CYDY CytoDyn 92.56 0.00 0.00 0.95 -27.33 92.56 0.61 0.61 0.00
2017‑11‑08 NYSE LXU LSB Industries 204.91 401.08 0.00 53.06 -90.22 216.36 8.05 8.03 -0.25
2017‑11‑08 NASDAQ RLOC ReachLocal 137.26 0.00 0.00 15.17 -60.87 137.26 4.60 4.60 0.00
2017‑11‑08 NASDAQ CGIX Cancer Genetics 53.72 0.00 0.00 0.00 -16.72 55.79 3.10 2.70 -12.90
2017‑11‑08 NASDAQ MXWL Maxwell Technologies 175.79 30.17 0.00 52.85 -25.89 182.25 4.66 5.45 16.95
2017‑11‑08 NASDAQ IMMR Immersion 173.72 0.00 0.00 19.26 -15.26 238.51 6.40 5.99 -6.41
2017‑11‑08 NASDAQ NLNK NewLink Genetics 261.37 0.14 0.00 120.70 -90.76 297.51 8.88 9.61 8.22
2017‑11‑08 NASDAQ KIN Kindred Biosciences 197.28 0.00 0.00 43.63 -22.82 183.76 7.40 7.35 -0.68
2017‑11‑08 NASDAQ AGRX Agile Therapeutics 142.12 0.00 0.00 43.81 -29.72 128.46 4.57 4.57 0.00
2017‑11‑08 NASDAQ WMGIZ Wright Medical Group 164.59 875.66 0.00 238.87 -122.96 164.59 1.57 1.52 -3.18
2017‑11‑08 AMEX PLX Protalix BioTherapeutics 88.81 0.00 0.00 33.48 -33.16 111.71 0.71 0.67 -5.63
2017‑11‑08 NASDAQ PFSW PFSweb 125.18 51.18 0.00 12.77 -2.84 157.56 7.90 7.10 -10.13
2017‑11‑08 NASDAQ CPRX Catalyst Pharmaceuticals 244.22 0.00 0.00 7.33 -19.28 211.44 2.99 2.93 -2.01
2017‑11‑08 NASDAQ QUIK QuickLogic 120.19 6.27 0.00 19.03 -18.80 134.06 1.53 1.60 4.58
2017‑11‑08 NASDAQ XENE Xenon Pharmaceuticals 39.62 0.00 0.00 14.69 -24.82 53.15 2.60 2.40 -7.69
2017‑11‑08 NASDAQ HWCC Houston Wire & Cable 101.72 0.00 0.00 0.00 -6.54 85.40 5.25 6.15 17.14
2017‑11‑08 NYSE NWY New York 115.23 11.90 0.00 75.97 -15.38 115.23 1.75 2.00 14.29
2017‑11‑08 OTC SXCL Steel Excel 187.04 42.95 -0.39 31.71 -40.67 187.04 16.33 16.33 0.00
2017‑11‑08 NYSE FXA CurrencyShares Australian Dollar Trust 167.41 0.00 0.00 175.64 0.00 167.41 76.84 75.72 -1.46
2017‑11‑08 NASDAQ TTOO T2 Biosystems 116.81 0.00 0.00 52.90 -50.88 127.25 4.20 3.99 -5.00
2017‑11‑08 NASDAQ TCON TRACON Pharmaceuticals 47.13 1.99 0.00 32.86 -25.98 52.32 2.95 2.75 -6.78
2017‑11‑08 AMEX UEC Uranium Energy 174.41 19.25 0.00 12.58 -15.22 174.41 1.10 1.49 35.45
2017‑11‑08 AMEX EMAN eMagin 57.70 0.00 0.00 1.96 -8.33 74.29 2.10 1.75 -16.67
2017‑11‑08 NASDAQ ENOC EnerNOC 224.37 0.00 0.95 66.16 -35.59 228.87 7.65 7.65 0.00
2017‑11‑08 NASDAQ ATHX Athersys 203.84 0.00 0.00 28.23 -15.03 230.35 1.80 1.84 2.22
2017‑11‑08 NASDAQ AXAS Abraxas Petroleum 335.19 67.68 0.00 0.82 -73.39 307.95 2.18 2.09 -4.13
2017‑11‑08 NASDAQ BLFS BioLife Solutions 81.55 0.00 0.00 2.83 -4.85 74.81 5.01 5.92 18.16
2017‑11‑08 NYSE HIL Hill International 251.42 155.30 2.14 20.41 -0.85 251.42 5.35 5.30 -0.93
2017‑11‑08 NYSE ITG Investment Technology Group 0.61 2.40 0.00 238.79 0.00 757.68 18.54 18.28 -1.40
2017‑11‑08 NASDAQ SYNL Synalloy 112.88 26.72 0.00 0.02 -8.25 109.04 13.05 13.00 -0.38
2017‑11‑08 NASDAQ BOLD Audentes Therapeutics 782.66 0.00 0.00 53.53 -60.05 678.64 24.87 27.57 10.86
2017‑11‑08 AMEX TPHS Trinity Place Holdings 220.44 0.00 0.00 34.88 -7.18 219.66 6.95 7.04 1.29
2017‑11‑08 NASDAQ IRIX IRIDEX 90.82 0.00 0.00 22.75 -2.56 108.19 8.50 7.72 -9.18
2017‑11‑08 NASDAQ GUID Guidance Software 192.60 0.00 0.00 13.65 -20.58 215.08 7.07 7.07 0.00
2017‑11‑08 OTC SCYYF Scandium International Mining 67.24 0.00 -1.16 0.00 -1.97 66.53 0.29 0.29 0.00
2017‑11‑08 NASDAQ AREX Approach Resources 198.09 375.21 0.00 0.02 -44.87 216.71 2.39 2.31 -3.35
2017‑11‑08 NYSE MN Manning & Napier 293.29 0.00 -21.81 103.32 89.21 56.48 3.90 3.85 -1.28
2017‑11‑08 NASDAQ REPH Recro Pharma 163.72 24.89 0.00 11.80 -25.77 172.60 8.48 8.77 3.42
2017‑11‑08 AMEX AINC Ashford 170.48 0.02 0.46 44.56 -2.46 137.26 81.81 80.90 -1.11
2017‑11‑08 NASDAQ IDSY I.D. Systems 111.06 0.00 0.00 5.55 -6.37 91.86 7.37 6.86 -6.92
2017‑11‑08 OTC HPPI HedgePath Pharmaceuticals 110.88 0.00 0.00 0.89 -7.02 110.84 0.30 0.30 0.00
2017‑11‑08 NASDAQ TROVU TrovaGene 61.26 0.00 0.00 7.43 -40.15 52.07 1.68 1.68 0.00
2017‑11‑08 AMEX BVX Bovie Medical 82.67 2.75 0.00 9.41 -3.79 104.31 2.98 2.71 -9.06
2017‑11‑08 NASDAQ APEN Apollo Endosurgery 63.94 33.18 0.00 34.55 -20.76 63.94 4.04 4.05 0.25
2017‑11‑08 NASDAQ IOTS Adesto Technologies 162.15 13.40 0.00 30.51 -10.30 126.66 7.70 7.70 0.00
2017‑11‑08 NASDAQ ACAT Arctic Cat 202.07 79.08 0.00 10.48 -16.21 241.46 18.50 18.50 0.00
2017‑11‑08 OTC SIGAQ SIGA Technologies 86.80 69.92 0.00 25.80 -31.01 86.72 1.10 1.10 0.00
2017‑11‑08 NASDAQ ACTG Acacia Research 209.99 0.00 1.46 101.08 -37.41 229.77 4.15 4.20 1.20
2017‑11‑08 OTC AMRH Ameri Holdings 85.08 0.41 0.02 0.84 -5.38 95.80 6.51 6.51 0.00
2017‑11‑08 NASDAQ SNDX Syndax Pharmaceuticals 190.60 0.00 0.00 20.73 -43.77 228.12 9.93 8.81 -11.28
2017‑11‑08 NYSE SFE Safeguard Scientifics 249.55 0.00 0.00 34.32 -18.69 272.49 13.25 12.70 -4.15
2017‑11‑08 NASDAQ GSIT GSI Technology 165.98 0.00 0.00 37.44 -0.53 151.25 7.91 8.01 1.26
2017‑11‑08 OTC LWLG Lightwave Logic 53.86 0.00 0.00 2.88 -4.14 53.10 0.76 0.76 0.00
2017‑11‑08 NASDAQ CVV CVD Equipment 74.30 0.30 0.00 17.18 -0.72 74.30 11.70 12.19 4.19
2017‑11‑08 NASDAQ HBIO Harvard Bioscience 124.87 9.67 0.00 5.84 -3.00 109.75 3.15 3.25 3.17
2017‑11‑08 NYSE OOMA Ooma 167.08 0.00 0.00 10.43 -13.28 167.08 9.35 9.50 1.60
2017‑11‑08 AMEX UQM UQM Technologies 58.18 3.11 0.00 0.00 -6.98 55.75 1.13 1.18 4.42
2017‑11‑08 NASDAQ SYNC Synacor 99.85 0.00 0.00 22.93 -9.16 93.21 2.48 2.50 1.01
2017‑11‑08 AMEX VISI Volt Information Sciences 78.61 100.00 0.00 16.36 -5.89 78.61 3.95 3.95 0.00
2017‑11‑08 NYSE EMES Emerge Energy Services 256.90 179.14 0.00 0.55 -89.60 248.42 8.42 8.62 2.38
2017‑11‑08 NYSE HHS Harte-Hanks 60.77 12.00 0.00 11.40 -55.78 60.77 1.06 1.02 -3.77
2017‑11‑08 NASDAQ NBTB NBT Bancorp 1,580.75 88.91 0.00 181.82 0.00 1,600.22 36.20 36.99 2.18
2017‑11‑08 NASDAQ MDGN Medgenics 206.70 0.00 0.00 14.96 -41.88 206.70 5.57 5.57 0.00
2017‑11‑08 NASDAQ EIGR Eiger BioPharmaceuticals 89.59 14.99 0.00 13.08 -46.12 92.04 10.60 10.85 2.36
2017‑11‑08 NYSE LF Leapfrog Enterprises 70.97 0.00 0.00 52.85 -140.64 70.97 1.00 1.00 0.00
2017‑11‑08 OTC FTNW FTE Networks 120.98 0.00 0.00 0.00 -2.40 120.98 0.97 0.97 0.00
2017‑11‑08 OTC ACAR Activecare 3.72 0.00 0.00 0.00 -6.31 2,451.19 16.00 16.00 0.00
2017‑11‑08 NASDAQ JYNT Joint 75.88 0.10 0.00 2.63 -15.02 75.88 4.74 5.54 16.88
2017‑11‑08 NYSE VLP Valero Energy Partners 57.86 525.18 0.00 115.75 204.57 60.83 41.98 41.51 -1.12
2017‑11‑08 NYSE JCAP Jernigan Capital 285.46 0.00 0.00 55.00 -3.15 206.18 20.46 20.15 -1.52
2017‑11‑08 OTC SIAF Sino Agro Food 103.59 6.03 105.79 1.87 66.74 99.05 3.93 3.93 0.00
2017‑11‑08 AMEX NBY NovaBay Pharmaceuticals 70.49 0.00 0.00 6.08 -10.98 67.05 4.40 4.60 4.55
2017‑11‑08 NASDAQ ITEK Inotek Pharmaceuticals 65.44 0.00 0.00 49.15 -41.88 48.05 2.58 2.47 -4.26
2017‑11‑08 NASDAQ BCOV Brightcove 248.41 0.00 0.00 22.06 -8.98 246.58 7.40 7.40 0.00
2017‑11‑08 NASDAQ ASTC Astrotech 0.01 0.00 0.00 0.10 -12.06 20.17 2.50 2.70 8.00
2017‑11‑08 NYSE RE Everest RE Group, 9,373.25 0.00 0.00 585.39 0.00 9,335.21 228.36 226.32 -0.89
2017‑11‑08 NASDAQ AEGR Aegerion Pharmaceuticals 58.16 0.00 0.00 32.36 -45.19 58.16 1.97 1.97 0.00
2017‑11‑08 AMEX NAVB Navidea Biopharmaceuticals 65.43 0.00 0.67 0.00 -2.22 67.19 0.42 0.44 4.76
2017‑11‑08 NASDAQ BCLI BrainStorm Cell Therapeutics 76.45 0.00 0.00 2.46 -5.08 77.20 4.19 4.13 -1.43
2017‑11‑08 OTC CLSK Cleanspark 139.18 0.00 0.00 0.00 -2.54 139.18 4.25 4.25 0.00
2017‑11‑08 NASDAQ AXARU Axar Acquisition Units 65.91 0.00 0.00 0.26 -1.78 65.91 9.99 9.99 0.00
2017‑11‑08 OTC CERGF Ceres Global 85.72 0.00 0.00 4.15 -28.18 85.72 4.32 4.32 0.00
2017‑11‑08 OTC COFI Credit One Financial 97.85 0.00 0.00 2.09 -1.89 97.85 0.30 0.30 0.00
2017‑11‑08 AMEX ORM Owens Realty Mortgage 166.34 0.00 0.00 24.37 -3.77 186.61 17.02 16.40 -3.64
2017‑11‑08 NASDAQ CDXC ChromaDex 283.44 0.00 0.00 0.00 -2.25 181.12 4.77 6.90 44.65
2017‑11‑08 NASDAQ GURE Gulf Resources 69.41 0.00 0.00 0.00 47.72 88.45 1.41 1.52 7.80
2017‑11‑08 OTC COCP Cocrystal Pharma 183.56 20.46 0.00 1.34 -105.82 188.40 0.26 0.26 0.00
2017‑11‑08 OTC SEBC Southeastern Banking 50.07 0.00 0.00 111.81 0.00 50.07 16.00 16.00 0.00
2017‑11‑08 NASDAQ SIEB Siebert Financial 87.02 0.00 0.00 3.21 -5.58 86.13 3.84 3.89 1.30
2017‑11‑08 NASDAQ NETE Net Element 69.00 7.39 -0.02 0.92 -8.84 69.00 3.83 4.13 7.83
2017‑11‑08 NASDAQ ORMP Oramed Pharmaceuticals 103.27 0.00 0.00 1.73 -10.01 108.63 9.36 9.08 -2.99
2017‑11‑08 NASDAQ ONVO Organovo Holdings 147.75 0.00 0.00 50.73 -38.58 232.41 1.47 1.47 0.00
2017‑11‑08 OTC ACHI Accretive Health 262.72 0.00 0.00 142.80 297.90 263.34 2.57 2.57 0.00
2017‑11‑08 NASDAQ MNTX Manitex International 112.61 0.00 0.00 3.59 -1.72 132.26 8.31 8.04 -3.25
2017‑11‑08 NASDAQ MIFI Novatel Wireless 134.78 0.00 0.02 19.59 -45.00 144.93 2.50 2.50 0.00
2017‑11‑08 NASDAQ APDN Applied DNA Sciences 39.57 0.00 0.00 2.40 -12.20 55.39 2.07 2.34 13.04
2017‑11‑08 NASDAQ ADMP Adamis Pharmaceuticals 112.75 3.19 0.00 0.00 -25.20 112.75 4.80 4.20 -12.50
2017‑11‑08 NASDAQ XBIT XBiotech 147.71 0.00 0.00 38.98 -52.76 154.35 4.00 4.10 2.50
2017‑11‑08 NASDAQ USAP Universal Stainless & Alloy Products 146.01 72.40 0.00 0.28 -3.97 153.46 20.29 20.54 1.23
2017‑11‑08 NASDAQ MNOV Medicinova 212.69 0.00 0.00 24.54 -10.88 220.70 6.70 6.54 -2.39
2017‑11‑08 AMEX SPP Sanchez Production Partners 206.89 187.69 0.00 0.37 -25.90 204.43 14.00 14.00 0.00
2017‑11‑08 NASDAQ OVAS Ovascience 49.25 0.00 0.00 24.77 -81.01 50.64 1.50 1.37 -8.67
2017‑11‑08 NYSE ARC ARC Document Solutions 122.84 128.92 7.27 26.36 -45.73 189.20 2.93 2.65 -9.56
2017‑11‑08 NASDAQ VKTX Viking Therapeutics 71.42 0.00 0.00 2.57 -13.85 46.07 2.15 2.79 29.77
2017‑11‑08 AMEX ERN Erin Energy 566.39 137.87 0.67 18.13 -136.99 586.57 2.40 2.65 10.42
2017‑11‑08 NASDAQ ALQA Alliqua 11.41 10.74 0.00 2.11 -31.19 16.51 3.05 2.34 -23.28
2017‑11‑08 NASDAQ SPRO SmartPros 61.42 0.00 0.00 4.27 -0.48 61.42 12.61 14.49 14.91
2017‑11‑08 NASDAQ DRNA Dicerna Pharmaceuticals 105.46 0.00 0.00 30.96 -59.75 119.57 8.01 9.54 19.10
2017‑11‑08 NASDAQ KTEC Key Technology 85.29 4.70 0.00 10.30 -0.15 103.65 16.24 18.30 12.68
2017‑11‑08 NASDAQ GAIA Gaiam 180.42 0.00 0.00 30.11 -16.57 181.88 12.30 12.20 -0.81
2017‑11‑08 NASDAQ SMED Sharps Compliance 67.43 2.45 0.00 5.16 -1.19 76.24 4.21 4.18 -0.71
2017‑11‑08 AMEX SYN Synthetic Biologics 89.80 0.00 -1.88 21.05 -39.25 114.39 0.69 0.68 -2.16
2017‑11‑08 NYSE GI EndoChoice Holdings 202.11 42.72 0.00 15.15 -50.26 202.11 8.00 8.00 0.00
2017‑11‑08 NASDAQ SRRA Sierra Oncology 47.17 0.00 0.00 107.82 -48.08 81.02 1.93 2.34 21.24
2017‑11‑08 NASDAQ MGEN Miragen Therapeutics 6.37 3.17 0.00 42.80 -12.51 195.90 7.98 7.63 -4.39
2017‑11‑08 NASDAQ CLIR ClearSign Combustion 41.35 0.00 0.00 3.51 -11.21 55.38 3.45 2.80 -18.84
2017‑11‑08 OTC HSDT Helius Medical Technologies 104.29 0.00 0.00 0.00 -9.32 132.27 1.56 1.56 0.00
2017‑11‑08 NASDAQ EGAN eGain 93.11 0.00 0.00 10.72 -3.73 92.17 3.15 3.42 8.73
2017‑11‑08 NYSE RUBI Rubicon Project 92.71 0.00 0.00 99.53 -24.90 189.77 1.97 1.87 -5.08
2017‑11‑08 OTC ROYE Royal Energy Resources 129.06 9.94 29.08 1.42 -9.72 129.06 7.50 7.50 0.00
2017‑11‑08 OTC ITUP Interups 69.00 0.00 0.00 0.01 -1.14 69.00 10.00 10.00 0.00
2017‑11‑08 NASDAQ LQDT Liquidity Services 193.02 0.00 0.00 113.94 -34.12 165.30 5.55 5.45 -1.80
2017‑11‑08 NASDAQ CMRX Chimerix 203.32 0.00 0.00 18.17 -77.95 246.03 4.83 4.59 -4.97
2017‑11‑08 OTC SENZ Sport Endurance 63.42 0.00 0.00 0.00 -0.46 70.02 0.90 0.90 0.00
2017‑11‑08 NASDAQ ZFGN Zafgen 101.96 0.00 0.00 19.19 -58.23 96.47 3.72 3.77 1.34
2017‑11‑08 NASDAQ LINC Lincoln Educational Services 55.73 16.72 0.00 7.28 -5.16 52.72 2.27 2.32 2.20
2017‑11‑08 NASDAQ NDLS Noodles & 118.65 85.40 0.00 1.84 -67.53 137.65 4.30 5.05 17.44
2017‑11‑08 OTC RGRNF Regis Resources 122.88 120.85 0.00 176.31 -1.20 121.46 2.62 2.62 0.00
2017‑11‑08 NYSE GNK Genco Shipping & Trading 85.27 12.08 0.00 152.51 -186.48 361.25 11.09 10.66 -3.88
2017‑11‑08 NYSE YUME YuMe 125.82 0.00 0.00 28.59 -7.43 162.09 3.85 3.74 -2.86
2017‑11‑08 OTC OWCP OWC Pharmaceutical Research 130.20 0.00 0.00 1.11 -2.10 129.79 0.89 0.89 0.00
2017‑11‑08 AMEX TRXC TransEnterix 384.26 0.00 0.00 24.48 -123.65 189.31 2.69 2.49 -7.43
2017‑11‑08 NYSE BPI BridgePoint Education 268.52 0.00 0.00 165.18 -40.22 287.35 9.45 8.24 -12.80
2017‑11‑08 NASDAQ HNSN Hansen Medical 75.41 33.82 0.00 12.50 -37.84 75.41 3.98 3.98 0.00
2017‑11‑08 NASDAQ BLPH Bellerophon Therapeutics 48.29 0.00 0.00 32.28 -23.76 50.42 1.37 1.41 2.92
2017‑11‑08 AMEX VHC VirnetX Holding 241.97 0.00 0.00 1.65 -28.50 226.96 5.00 4.05 -19.00
2017‑11‑08 NASDAQ APPS Digital Turbine 104.95 2.21 0.00 5.87 -22.02 100.56 1.58 1.76 11.39
2017‑11‑08 NASDAQ KOPN Kopin 220.89 0.00 0.06 25.88 -20.47 294.51 3.19 3.14 -1.57
2017‑11‑08 NASDAQ SPNE SeaSpine Holdings 126.74 0.00 0.00 16.69 -43.50 133.38 10.36 10.11 -2.41
2017‑11‑08 NASDAQ SEAC SeaChange International 89.44 0.00 0.00 25.30 -54.15 89.44 2.73 2.68 -1.83
2017‑11‑08 NASDAQ MXPT MaxPoint Interactive 45.75 0.00 0.00 15.70 -16.81 93.27 13.85 13.85 0.00
2017‑11‑08 OTC ACAN Americann 67.27 0.00 0.00 0.01 -1.13 76.00 3.95 3.95 0.00
2017‑11‑08 OTC GRNE Green Endeavors 290.25 0.00 0.00 0.00 -0.04 290.25 0.28 0.28 0.00
2017‑11‑08 OTC GRNQ Greenpro Capital 303.43 0.59 0.19 2.46 -0.14 302.87 5.70 5.70 0.00
2017‑11‑08 NASDAQ HDRA Hydra Industries Acquisition 172.19 127.21 0.00 0.00 -3.53 172.19 8.45 8.45 0.00
2017‑11‑08 OTC PLFX Pulse Evolution 77.65 0.00 0.00 0.03 -13.03 77.65 0.59 0.59 0.00
2017‑11‑08 NASDAQ SBPH Spring Bank Pharmaceuticals 216.10 0.00 0.00 17.54 -19.40 160.27 18.40 15.64 -15.00
2017‑11‑08 OTC IDGS ID Global Solutions 82.72 0.00 0.00 1.44 -13.57 82.72 0.24 0.24 0.00
2017‑11‑08 NYSE AHC A.H. Belo 100.54 0.00 0.00 49.95 -23.75 100.02 4.85 4.75 -2.06
2017‑11‑08 NASDAQ HART Harvard Apparatus Regenerative Technology 28.59 0.00 0.00 3.42 -12.13 66.44 1.79 1.79 0.00
2017‑11‑08 NASDAQ RNWK RealNetworks 149.92 0.00 0.00 45.60 -37.17 178.09 4.50 4.14 -8.00
2017‑11‑08 OTC ABCP AmBase 50.92 0.00 0.00 0.05 -2.91 50.92 1.25 1.25 0.00
2017‑11‑08 NASDAQ NEON Neonode 46.89 0.00 -0.86 6.87 -5.14 62.52 1.07 0.89 -16.82
2017‑11‑08 NASDAQ FUEL Rocket Fuel 130.62 0.00 0.00 62.36 -57.72 121.26 2.60 2.60 0.00
2017‑11‑08 OTC IENG Integrated Energy Solutions 106.25 0.00 0.00 0.00 -5.67 106.25 0.26 0.26 0.00
2017‑11‑08 NYSE JONE Jones Energy 73.09 698.74 298.90 5.48 -104.27 126.11 1.25 1.08 -13.60
2017‑11‑08 NASDAQ TRCB Two River Bancorp 154.42 0.00 0.00 46.30 0.00 171.52 17.81 18.35 3.03
2017‑11‑08 NYSE MRIN Marin Software 53.97 1.71 0.00 29.36 -15.95 351.35 13.50 9.55 -29.26
2017‑11‑08 NASDAQ CALL magicJack VocalTec 133.75 0.00 0.00 51.25 13.76 114.96 5.65 8.30 46.90
2017‑11‑08 NASDAQ CFMS ConforMIS 136.06 29.64 0.00 26.55 -56.14 152.04 3.51 3.27 -6.84
2017‑11‑08 NASDAQ AVNW Aviat Networks 83.78 0.00 0.64 39.10 -0.98 80.97 14.11 15.76 11.69
2017‑11‑08 NASDAQ NEOS Neos Therapeutics 110.76 0.00 0.00 0.00 -76.41 0.00 10.60 10.15 -4.25
2017‑11‑08 OTC PURE PURE Bioscience 55.87 0.00 0.00 1.64 -6.01 55.87 0.88 0.88 0.00
2017‑11‑08 NASDAQ VUZI Vuzix 127.13 0.00 0.00 8.68 -18.54 111.44 4.95 6.50 31.31
2017‑11‑08 NASDAQ CATS Catasys 58.79 0.00 0.00 6.93 -6.57 55.77 3.59 3.70 3.06
2017‑11‑08 NYSE ENH Endurance Specialty Holdings 2.79 705.44 260.12 1,332.17 0.00 6,139.35 92.98 92.98 0.00
2017‑11‑08 NASDAQ VTL Vital Therapies 223.70 0.00 0.00 66.39 -41.27 213.15 5.75 5.20 -9.57
2017‑11‑08 NASDAQ SANW S&W Seed 60.47 11.39 0.00 4.31 -2.41 55.81 3.00 3.40 13.33
2017‑11‑08 NASDAQ PPHM Peregrine Pharmaceuticals 199.69 0.00 0.00 37.26 -28.26 199.69 4.46 4.37 -2.02
2017‑11‑08 NASDAQ CEMI Chembio Diagnostics 84.33 0.00 0.00 1.87 -7.57 76.25 6.25 6.70 7.20
2017‑11‑08 NASDAQ LAWS Lawson Products 214.63 0.00 0.00 0.00 -1.46 214.63 24.65 24.65 0.00
2017‑11‑08 NYSE CRK Comstock Resources 88.63 1,089.72 0.00 25.39 -183.79 89.67 6.03 6.25 3.65
2017‑11‑08 NYSE NCT Newcastle Investment 279.78 112.38 0.00 182.37 -39.17 279.53 4.18 4.18 0.00
2017‑11‑08 NASDAQ USAK USA Truck 127.98 0.00 0.00 0.00 -7.52 127.98 15.26 17.19 12.65
2017‑11‑08 NASDAQ GEOS Geospace Technologies 181.98 0.00 0.00 17.08 -55.51 198.26 15.17 15.80 4.15
2017‑11‑08 OTC ESSI Eco Science Solutions 98.72 0.00 0.00 0.00 -24.85 141.31 3.16 3.16 0.00
2017‑11‑08 NASDAQ INFI Infinity Pharmaceuticals 95.70 0.00 0.00 33.58 -30.89 67.11 2.52 2.04 -19.05
2017‑11‑08 NASDAQ FLKS Flex Pharma 68.50 0.00 0.00 0.00 -39.89 58.41 3.47 4.18 20.46
2017‑11‑08 NASDAQ DRRX Durect 141.25 19.90 0.00 35.29 -32.36 252.28 0.92 1.01 9.78
2017‑11‑08 NYSE PFX Phoenix Companies 108.81 371.80 6.60 514.40 0.00 108.81 18.92 18.92 0.00
2017‑11‑08 OTC NMKTF Newmarket Gold 74.52 611.69 0.00 105.00 362.69 74.52 6.30 6.30 0.00
2017‑11‑08 AMEX NNVC NanoViricides 63.31 0.00 0.00 13.51 -9.60 58.90 1.03 1.00 -2.91
2017‑11‑08 NYSE VNCE Vince Holding 26.83 72.04 0.00 3.80 -64.67 173.07 3.22 3.69 14.60
2017‑11‑08 NASDAQ JAKK JAKKS Pacific 60.35 21.50 1.04 45.41 17.11 64.85 2.45 2.65 8.16
2017‑11‑08 NYSE GCAP Gain Capital Holdings 329.82 0.00 0.00 225.58 57.66 306.05 7.17 7.06 -1.53
2017‑11‑08 NASDAQ SNAK Inventure Foods 92.13 0.00 0.00 2.16 -17.68 92.59 3.98 3.99 0.38
2017‑11‑08 NASDAQ IMDZ Immune Design 108.89 0.00 0.00 28.37 -54.21 264.62 4.75 4.40 -7.37
2017‑11‑08 NASDAQ PSTI Pluristem Therapeutics 105.80 0.00 0.00 4.71 -28.02 123.27 1.47 1.49 1.36
2017‑11‑08 NASDAQ RESN Resonant 43.51 0.00 0.00 13.53 -15.29 64.39 4.65 5.02 7.96
2017‑11‑08 NASDAQ COLL Collegium Pharmaceutical 450.46 0.00 0.00 107.61 -94.08 308.84 10.03 17.14 70.89
2017‑11‑08 NYSE TRMR Tremor Video 186.36 0.00 0.00 77.17 -20.58 184.76 3.68 3.68 0.00
2017‑11‑08 NASDAQ NVLN NOVELION THERAPEUTICS 79.55 0.00 0.00 70.50 -36.71 130.82 4.58 5.26 14.85
2017‑11‑08 OTC EXPI eXp World Holdings 205.76 0.00 0.00 3.35 -26.00 205.76 3.45 3.45 0.00
2017‑11‑08 NASDAQ ASPU Aspen Group 116.19 0.00 0.00 0.00 -0.78 116.19 8.03 8.87 10.46
2017‑11‑08 NASDAQ BOMN Boston Omaha 259.43 0.00 0.00 0.00 -3.14 259.43 19.00 18.09 -4.79
2017‑11‑08 NASDAQ CLSD Clearside Biomedical 175.85 8.00 0.00 16.29 -25.20 221.21 7.38 7.09 -3.93
2017‑11‑08 AMEX MTNB Matinas Biopharma Holdings 100.77 0.00 0.00 9.00 -8.26 100.77 1.11 1.19 7.21
2017‑11‑08 OTC IVOB INVO BioScience 52.27 0.00 0.00 0.04 -2.11 52.27 0.37 0.37 0.00
2017‑11‑08 NASDAQ ENT Global Eagle Entertainment 160.80 497.28 0.00 50.69 -162.66 160.80 1.90 2.41 26.84
2017‑11‑08 OTC CNAB United Cannabis 77.41 0.00 0.00 0.65 -0.77 71.56 1.37 1.37 0.00
2017‑11‑08 OTC EOPT Eos Petro 47.78 0.00 0.00 0.02 -20.35 50.25 1.00 1.00 0.00
2017‑11‑08 OTC TBLZ Trailblazer Resources 90.42 0.00 0.00 0.00 -0.09 90.42 3.19 3.19 0.00
2017‑11‑08 OTC FENCF Fennec Pharmaceuticals 67.68 0.00 0.00 9.69 -2.87 61.03 4.30 4.30 0.00
2017‑11‑08 NASDAQ VOXX VOXX International 184.92 8.84 -2.38 45.82 -11.57 152.21 6.50 6.35 -2.31
2017‑11‑08 OTC ALTA Alterola Biotech 172.47 0.17 0.00 0.00 -0.02 172.47 1.50 1.50 0.00
2017‑11‑08 NYSE FXF CurrencyShares Swiss Franc Trust 151.14 0.00 0.00 157.38 0.00 151.14 94.51 95.60 1.15
2017‑11‑08 NASDAQ TUES Tuesday Morning 121.23 0.00 0.00 11.02 -32.28 140.62 2.90 2.70 -6.90
2017‑11‑08 OTC SCRID Social Reality 51.36 0.00 0.00 0.22 -4.78 51.36 6.40 6.40 0.00
2017‑11‑08 OTC EGRN Evergreen-Agra 156.93 0.00 0.00 0.00 -0.95 182.01 4.25 4.25 0.00
2017‑11‑08 OTC SRCF Source Financial 97.85 0.00 0.00 0.00 -0.51 91.31 0.59 0.59 0.00
2017‑11‑08 NASDAQ OMNT Ominto 67.06 1.86 14.89 11.51 -10.58 119.33 3.10 3.30 6.45
2017‑11‑08 NASDAQ CBAY Cymabay Therapeutics 336.30 0.00 0.00 23.01 -25.59 231.74 8.33 8.66 3.96
2017‑11‑08 NYSE FXC CurrencyShares Canadian Dollar Trust 192.56 0.00 0.00 197.25 0.00 192.56 77.53 77.26 -0.35
2017‑11‑08 NYSE AOI Alliance One International 113.98 0.14 3.03 188.94 84.57 97.71 13.40 12.75 -4.85
2017‑11‑08 OTC TENG Trans Energy 50.10 0.00 0.00 0.00 -13.03 50.10 3.11 3.11 0.00
2017‑11‑08 OTC AURM Aurum 142.53 0.00 0.00 0.00 -0.05 142.53 1.05 1.05 0.00
2017‑11‑08 OTC VBIO Vitality Biopharma 28.27 0.00 0.00 0.00 -3.47 47.34 2.08 2.08 0.00
2017‑11‑08 OTC CBDS Cannabis Sativa 108.32 0.00 0.34 0.08 -7.30 108.32 5.94 5.94 0.00
2017‑11‑08 NASDAQ DJCO Daily Journal 286.10 0.00 0.00 2.63 -6.64 332.50 244.00 241.12 -1.18
2017‑11‑08 NASDAQ MIIIU M III Acquisition 54.47 0.00 0.00 0.61 -0.11 54.47 10.49 10.47 -0.19
2017‑11‑08 NASDAQ TRTLU Terrapin 3 Acquisition 65.77 0.00 0.00 0.14 -0.63 65.77 10.00 10.00 0.00
2017‑11‑08 OTC RFMK Rapid Fire Marketing 116.10 0.00 0.00 0.00 -1.42 116.10 0.01 0.01 0.00
2017‑11‑08 NASDAQ MATR Mattersight 88.10 15.08 0.00 7.95 -18.81 87.74 2.75 2.80 1.82
2017‑11‑08 NASDAQ ARLZ Aralez Pharmaceuticals 103.60 274.52 0.00 40.73 -102.58 151.39 1.83 1.65 -9.84
2017‑11‑08 NASDAQ MTBCP Medical Transcription Billing 247.71 0.00 0.00 2.79 -7.90 267.58 25.34 25.35 0.04
2017‑11‑08 NASDAQ PCO Pendrell 162.31 0.00 -5.00 187.22 15.22 172.73 6.50 6.40 -1.54
2017‑11‑08 NASDAQ PCYO Pure Cycle 166.28 0.00 0.00 5.58 -2.13 166.28 7.35 7.00 -4.76
2017‑11‑08 NASDAQ GEMP Gemphire Therapeutics 100.92 0.00 0.00 25.34 -14.70 98.51 9.08 9.50 4.63
2017‑11‑08 OTC NAEI New Asia Energy 76.41 0.00 0.00 0.00 -0.44 76.41 0.18 0.18 0.00
2017‑11‑08 OTC AVLH Avalon Holding Group 60.66 0.00 0.00 0.03 -0.46 60.66 0.50 0.50 0.00
2017‑11‑08 NASDAQ SLTD Solar3D 54.79 0.00 0.00 6.38 -8.02 63.03 2.44 2.44 0.00
2017‑11‑08 OTC PCBC Pacific Commerce Bancorp 263.86 0.00 0.00 566.78 0.00 263.86 8.00 8.00 0.00
2017‑11‑08 NASDAQ DZSI DASAN Zhone Solutions 140.23 0.00 0.61 10.14 -13.05 140.23 8.14 8.56 5.16
2017‑11‑08 NASDAQ COGT Cogint 227.10 62.85 0.00 10.32 -34.04 227.10 4.50 3.95 -12.22
2017‑11‑08 OTC FNRN First Northern Community Bancorp 130.01 0.00 0.00 150.16 0.00 129.96 11.60 11.60 0.00
2017‑11‑08 NYSE LFGR Leaf Group 142.07 0.00 0.00 33.04 -42.28 140.70 7.25 7.50 3.45
2017‑11‑08 OTC NRBT Novus Robotics 108.59 0.01 0.00 0.96 -0.29 108.59 2.00 2.00 0.00
2017‑11‑08 NASDAQ MRAM Everspin Technologies 80.55 1.65 0.00 17.84 -15.52 212.15 9.36 7.98 -14.74
2017‑11‑08 NASDAQ CAPR Capricor Therapeutics 51.90 0.00 0.00 8.90 -16.98 52.02 2.32 2.22 -4.31
2017‑11‑08 NASDAQ ARDM Aradigm 57.34 0.00 0.00 12.59 -30.02 62.36 3.50 3.57 2.00
2017‑11‑08 NASDAQ LCA Landcadia Holdings 75.71 0.00 0.00 0.68 -0.26 75.71 10.00 10.04 0.40
2017‑11‑08 NASDAQ LCAHU Landcadia Holdings 81.40 0.00 0.00 0.68 -0.26 81.40 10.72 10.73 0.09
2017‑11‑08 OTC CDOM Tiger X Medical 12.05 0.00 0.00 13.33 -7.61 54.92 0.12 0.12 0.00
2017‑11‑08 NYSE LUB Luby's 74.87 0.00 0.00 1.10 -17.47 74.87 2.36 2.54 7.63
2017‑11‑08 OTC UCCC UAN Cultural & Creative 53.67 0.00 0.00 0.00 -0.18 53.67 1.00 1.00 0.00
2017‑11‑08 OTC TRTC Terra Tech 187.30 0.00 0.00 0.00 -18.15 187.30 0.26 0.26 0.00
2017‑11‑08 NASDAQ AGLE Aeglea BioTherapeutics 76.31 0.00 0.00 13.16 -21.91 69.58 4.67 4.54 -2.78
2017‑11‑08 NASDAQ LONE Lonestar Resources US 82.05 286.40 0.00 4.81 -57.72 79.43 3.73 3.76 0.80
2017‑11‑08 NASDAQ ICAD icad 58.31 5.93 0.00 11.26 -9.97 55.45 4.06 3.55 -12.56
2017‑11‑08 NASDAQ MARK Remark Media 77.60 37.90 0.00 15.97 -22.60 85.34 3.55 6.00 69.01
2017‑11‑08 OTC AOBI American Oriental Bioengineering 182.70 5.12 0.00 3.23 -86.33 182.70 5.00 5.00 0.00
2017‑11‑08 NASDAQ LMIA LMI Aerospace 184.85 263.20 0.00 0.72 -14.32 180.71 13.99 13.99 0.00
2017‑11‑08 NASDAQ NWPX Northwest Pipe 162.96 0.00 0.00 5.30 -13.53 182.78 17.72 17.18 -3.05
2017‑11‑08 NASDAQ ENTA Enanta Pharmaceuticals 0.71 0.00 0.00 22.26 30.84 902.34 47.45 48.52 2.26
2017‑11‑08 NASDAQ ZGNX Zogenix 276.16 19.22 0.00 64.73 -47.73 870.01 37.55 36.55 -2.66
2017‑11‑08 NASDAQ ITI Iteris 175.54 0.00 0.00 14.92 -5.24 216.16 5.97 5.60 -6.20
2017‑11‑08 NASDAQ QURE uniQure 227.08 6.23 0.00 88.93 -71.95 245.38 16.46 15.04 -8.63
2017‑11‑08 NASDAQ ADXS Advaxis 121.02 0.00 0.00 15.01 -76.49 121.02 3.19 3.19 0.00
2017‑11‑08 NASDAQ OVLY Oak Valley Bancorp 140.48 0.00 0.00 139.63 0.00 139.78 16.80 17.38 3.45
2017‑11‑08 NASDAQ FBIO Fortress Biotech 151.09 67.44 84.32 110.54 -65.71 179.24 3.68 3.88 5.43
2017‑11‑08 NYSE LEE Lee Enterprises 113.87 0.00 0.00 0.00 104.00 113.87 2.25 2.35 4.44
2017‑11‑08 AMEX RNN Rexahn Pharmaceuticals, Inc 60.33 0.00 0.00 8.23 -16.41 68.40 1.97 2.08 5.58
2017‑11‑08 NASDAQ SCYX SCYNEXIS 47.41 2.85 0.00 8.75 -27.82 62.21 1.76 1.88 6.82