NameThe Enterprise Multiple ( < 3, Small Cap)
CreatorTom
Performance14.741
Current Holdings966

Summary

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

Rules

( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 3;
Marketcap > 50M;
MarketCap < 300M;
        

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income Marketcap Buy Price Current Price % Change
2018‑06‑15 OTC DGTW DigitalTown 27.77 0.00 n/a 0.06 -8.15 27.77 0.41 0.41 0.00
2018‑06‑15 NASDAQ SESN Sesen Bio 108.39 n/a n/a 19.69 -29.25 108.39 2.11 2.11 0.00
2018‑06‑12 NASDAQ MBRX Moleculin Biotech 51.02 n/a n/a 13.11 -8.65 51.02 1.98 1.98 0.00
2018‑06‑12 NASDAQ AGEN Agenus 298.48 12.91 0.15 52.35 -103.80 298.48 2.87 2.70 -5.92
2018‑06‑11 NASDAQ CASM CAS Medical Systems 53.11 7.29 n/a 4.76 -6.39 53.11 1.78 1.86 4.49
2018‑06‑08 NASDAQ NBN Northeast Bancorp 187.95 n/a n/a 222.07 n/a 187.95 22.15 22.45 1.35
2018‑06‑08 NYSE CSS CSS Industries 160.25 40.23 n/a 58.56 -45.73 160.25 17.00 16.27 -4.29
2018‑06‑08 NASDAQ EMMS Emmis Communications 65.85 122.85 30.68 4.11 90.80 65.85 5.57 5.63 1.08
2018‑06‑08 OTC ALES Evans Brewing 75.10 0.00 n/a 0.00 -1.38 75.10 2.15 2.15 0.00
2018‑06‑08 NASDAQ SMRT Stein Mart 110.77 209.41 n/a 16.16 -31.23 110.77 2.93 2.53 -13.65
2018‑06‑08 OTC OBMP OncBioMune Pharmaceuticals 55.94 n/a n/a n/a -2.46 55.94 0.25 0.25 0.00
2018‑06‑08 OTC DENR Discovery Energy 72.95 n/a n/a n/a -1.42 72.95 0.51 0.51 0.00
2018‑06‑06 AMEX BKTI BK Technologies 51.22 n/a n/a 8.06 -5.03 51.22 3.70 3.65 -1.35
2018‑06‑05 NASDAQ TROV TrovaGene 19.30 n/a n/a 6.66 -25.60 19.30 2.13 0.81 -61.97
2018‑06‑05 NASDAQ GEVO Gevo 102.83 0.00 n/a 7.03 -23.28 102.83 4.05 3.51 -13.33
2018‑06‑05 NASDAQ JNCE Jounce Therapeutics 257.92 n/a n/a 122.81 -19.21 257.92 7.62 7.92 3.94
2018‑06‑05 NASDAQ SMSI Smith Micro Software 52.66 0.00 n/a 3.65 -5.67 52.66 2.51 2.37 -5.58
2018‑06‑01 NASDAQ SBBP Strongbridge Biopharma 402.72 86.53 n/a 92.41 -73.74 402.72 6.55 6.85 4.58
2018‑06‑01 NASDAQ CSBR Champions Oncology 61.38 n/a n/a 1.10 -6.81 61.38 4.97 5.95 19.72
2018‑06‑01 AMEX BPMX BioPharmX 42.13 n/a n/a 10.93 -16.88 42.13 0.27 0.25 -7.41
2018‑05‑31 NASDAQ ALNA Allena Pharmaceuticals 227.79 8.41 n/a 86.38 -20.95 227.79 14.34 13.57 -5.37
2018‑05‑31 NASDAQ TPIV TapImmune 82.27 n/a n/a n/a -11.66 82.27 5.16 10.50 103.49
2018‑05‑30 NASDAQ CTRV Contravir Pharmaceuticals 124.46 n/a n/a n/a -21.02 124.46 1.88 1.52 -19.15
2018‑05‑30 NASDAQ DEST Destination Maternity 49.02 27.50 n/a 2.00 -16.01 49.02 3.23 5.31 64.40
2018‑05‑30 NASDAQ SMTX SMTC 38.80 7.50 n/a 3.32 -6.38 38.80 2.99 3.10 3.68
2018‑05‑30 NASDAQ CYTX Cytori Therapeutics 17.35 13.73 n/a 5.90 -20.68 17.35 2.55 1.95 -23.53
2018‑05‑30 NASDAQ FCSC Fibrocell Science 68.06 -18.00 n/a 12.20 -18.98 68.06 2.57 2.36 -8.17
2018‑05‑22 OTC BANCU Banc of California 4,599.19 172.97 n/a 346.70 n/a 4,599.19 90.50 90.50 0.00
2018‑05‑22 OTC MSRT MassRoots 91.65 n/a n/a 0.67 -36.80 91.65 0.82 0.82 0.00
2018‑05‑21 NASDAQ AKER Akers Biosciences 36.48 n/a n/a 0.44 -5.05 36.48 0.66 0.41 -37.88
2018‑05‑21 NASDAQ FUV Arcimoto 51.58 n/a n/a 1.43 -3.29 51.58 3.15 3.23 2.54
2018‑05‑21 NASDAQ SNFCA Security National Financial 80.04 n/a n/a 101.73 n/a 80.04 5.32 5.45 2.44
2018‑05‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 43.13 38.41 n/a 14.29 -87.42 43.13 2.55 2.40 -5.88
2018‑05‑18 NASDAQ LTRX Lantronix 38.60 n/a n/a 8.96 -0.18 38.60 2.77 2.69 -2.89
2018‑05‑18 OTC MAXD Max Sound 19.38 n/a n/a 0.00 -2.81 19.38 0.01 0.01 0.00
2018‑05‑18 OTC SLTK Solis Tek 51.42 0.00 n/a 1.22 -8.89 51.42 1.18 1.18 0.00
2018‑05‑18 NASDAQ EIGR Eiger BioPharmaceuticals 12.11 15.19 n/a 33.25 -41.52 12.11 13.90 14.55 4.68
2018‑05‑18 NASDAQ ZSAN Zosano Pharma 54.00 5.16 n/a 3.54 -28.37 54.00 4.31 4.57 6.03
2018‑05‑18 OTC VEND Fresh Healthy Vending International 64.63 2.15 n/a 7.75 -10.48 64.63 1.00 1.00 0.00
2018‑05‑18 NASDAQ BHTG BioHiTech Global 28.79 12.55 n/a 3.22 -6.56 28.79 3.62 4.25 17.40
2018‑05‑18 AMEX SGB Southwest Georgia Financial 56.39 0.00 n/a 48.99 5.43 56.39 21.35 22.90 7.26
2018‑05‑17 NASDAQ DFRG Del Frisco's Restaurant Group 310.86 29.71 n/a 2.98 -22.17 310.86 14.65 12.85 -12.29
2018‑05‑17 NASDAQ SNNA Sienna Biopharmaceuticals 389.37 n/a n/a 60.01 -48.57 389.37 14.45 16.20 12.11
2018‑05‑16 NASDAQ NXTD NXT-ID 41.98 0.53 n/a 4.40 -3.64 41.98 1.89 1.63 -13.76
2018‑05‑14 NASDAQ NVUS Novus Therapeutics 35.71 n/a n/a n/a -13.12 35.71 5.71 6.43 12.61
2018‑05‑11 NASDAQ BIOL Biolase 41.96 n/a n/a 8.48 -18.04 41.96 1.55 1.25 -19.35
2018‑05‑10 OTC FXNC First National 68.54 0.00 n/a 69.28 n/a 68.54 13.84 13.84 0.00
2018‑05‑10 AMEX INS Intelligent Systems 45.39 n/a 0.00 10.18 -1.40 45.39 7.26 8.09 11.43
2018‑05‑07 NASDAQ BLNK Blink Charging Co. 13.23 0.00 0.00 9.95 -7.42 13.23 4.04 5.46 35.15
2018‑05‑07 NASDAQ SBOT Stellar Biotechnologies 8.63 n/a n/a 3.29 -5.22 8.63 5.46 1.84 -66.30
2018‑05‑07 NASDAQ CNET ChinaNet Online Holdings 45.66 n/a 0.18 7.50 -9.44 45.66 3.18 2.72 -14.47
2018‑05‑04 NASDAQ MKGI Monaker Group 28.62 n/a n/a 1.60 -7.72 28.62 2.73 2.80 2.56
2018‑05‑03 NYSE MDP Meredith 2,453.33 3,138.20 0.00 372.20 309.12 2,453.33 50.25 52.10 3.68
2018‑05‑02 NASDAQ JBSS Sanfilippo & Son 184.34 29.16 n/a 1.01 58.34 184.34 56.03 72.44 29.29
2018‑05‑02 NASDAQ BOXL Boxlight 23.59 n/a n/a 0.45 -7.14 23.59 7.42 5.76 -22.37
2018‑05‑02 NYSE EVC Entravision Communications 290.45 294.86 n/a 89.22 278.39 290.45 4.50 4.50 0.00
2018‑04‑27 NASDAQ STKS ONE Group Hospitality 67.56 12.56 -1.03 1.14 -2.66 67.56 2.34 2.47 5.56
2018‑04‑27 NASDAQ KBLM KBL Merger IV 146.54 n/a n/a 0.34 -0.34 146.54 9.93 9.94 0.10
2018‑04‑27 NASDAQ SSP Scripps 983.80 701.16 0.00 130.38 -1.90 983.80 11.50 13.77 19.74
2018‑04‑27 NASDAQ NMRD Nemaura Medical 552.42 n/a n/a 0.82 -1.91 552.42 3.34 2.58 -22.75
2018‑04‑27 NASDAQ EYEN Eyenovia 79.69 n/a n/a 27.60 -5.13 79.69 8.55 8.25 -3.51
2018‑04‑27 NASDAQ POLA Polar Power 50.61 n/a n/a 11.71 -0.80 50.61 6.19 6.12 -1.13
2018‑04‑27 NASDAQ CMSS CM Seven Star Acquisition Corporation Ordinary Share 256.39 n/a n/a 0.08 -0.09 256.39 9.72 9.90 1.85
2018‑04‑27 NASDAQ EBIO Eleven Biotherapeutics 159.20 n/a n/a 19.69 -29.25 159.20 2.51 3.29 31.08
2018‑04‑27 NASDAQ GNPX Genprex 129.94 n/a n/a 0.02 -3.31 129.94 15.21 7.82 -48.59
2018‑04‑27 NYSE OGCP Empire State Realty OP 74.57 610.83 n/a 690.47 195.84 74.57 17.37 16.95 -2.42
2018‑04‑27 NYSE FISK Empire State Realty OP 75.27 610.83 n/a 690.47 195.84 75.27 17.45 16.87 -3.32
2018‑04‑27 NASDAQ METC Ramaco Resources 284.43 n/a n/a 7.32 -15.89 284.43 7.22 8.35 15.65
2018‑04‑27 NASDAQ FLGT Fulgent Genetics 67.26 n/a n/a 5.27 -3.48 67.26 3.99 4.45 11.53
2018‑04‑27 NASDAQ NVIV InVivo Therapeutics Holdings 13.51 0.00 n/a 11.61 -24.59 13.51 7.84 5.80 -26.02
2018‑04‑27 NASDAQ SCWX SecureWorks 127.38 n/a n/a 77.30 -83.05 127.38 10.83 13.22 22.07
2018‑04‑27 NASDAQ OVID Ovid Therapeutics 173.95 n/a n/a 29.20 -65.01 173.95 9.62 8.09 -15.90
2018‑04‑27 NASDAQ CMSSU CM Seven Star Acquisition Corporation Unit 269.81 n/a n/a 0.08 -0.09 269.81 10.33 10.35 0.19
2018‑04‑27 OTC OSIR Osiris Therapeutics 153.32 n/a n/a 3.36 -1.99 153.32 4.45 4.45 0.00
2018‑04‑27 NYSE ESBA Empire State Realty Op 74.31 610.83 n/a 690.47 195.84 74.31 17.42 16.87 -3.16
2018‑04‑27 OTC GRWC Grow Condos 31.72 0.62 n/a 0.03 -0.85 31.72 1.06 1.06 0.00
2018‑04‑27 OTC REBL Rebel Group 70.76 n/a n/a 0.13 -2.12 70.76 1.55 1.55 0.00
2018‑04‑27 NASDAQ HPJ Highpower International 52.90 0.00 0.00 18.86 12.58 52.90 3.35 3.40 1.49
2018‑04‑27 NASDAQ CIFC CIFC 288.69 120.00 0.00 31.08 -59.67 288.69 11.40 11.40 0.00
2018‑04‑27 OTC PRTX Protalex 52.53 n/a n/a 1.44 -4.01 52.53 1.11 1.11 0.00
2018‑04‑27 NASDAQ SPU SkyPeople Fruit Juice 67.78 23.12 20.64 3.53 -99.09 67.78 2.60 2.60 0.00
2018‑04‑27 OTC RNVA Rennova Health 295.00 3.75 n/a n/a -16.08 295.00 0.59 0.59 0.00
2018‑04‑27 NASDAQ SITO SITO Mobile 78.63 0.01 n/a 11.94 -14.44 78.63 3.45 2.98 -13.62
2018‑04‑27 NASDAQ CLRO ClearOne 48.56 n/a n/a 5.57 -16.19 48.56 6.40 4.05 -36.72
2018‑04‑27 OTC SLPC Sichuan Leaders Petrochemical 65.14 n/a n/a n/a -0.06 65.14 1.50 1.50 0.00
2018‑04‑27 NASDAQ KBLMU KBL Merger IV Unit 154.73 n/a n/a 0.34 -0.34 154.73 10.44 10.55 1.05
2018‑04‑27 NYSE MSO Martha Stewart Living Omnimedia 208.73 n/a n/a 4.68 -7.83 208.73 6.42 6.42 0.00
2018‑04‑27 OTC NTFU Nutrafuels 14.67 n/a n/a 0.15 -23.63 14.67 0.64 0.64 0.00
2018‑04‑27 NASDAQ FTFT Future FinTech Group 10.61 23.12 20.64 3.53 -99.09 10.61 2.01 2.33 15.67
2018‑04‑27 NASDAQ NBEV New Age Beverages 67.05 n/a n/a 0.09 -6.05 67.05 1.88 1.89 0.53
2018‑04‑27 OTC FCHS First Choice Healthcare Solutions 52.40 n/a 0.25 8.47 -4.41 52.40 1.61 1.61 0.00
2018‑04‑27 NYSE BRC Brady 130.58 58.16 n/a 130.90 131.01 130.58 36.90 40.10 8.67
2018‑04‑27 NASDAQ YGYI Youngevity International 76.45 0.95 0.00 3.05 -5.88 76.45 3.53 3.51 -0.57
2018‑04‑27 NASDAQ NYNY Empire Resorts 659.62 482.51 n/a 29.63 -29.92 659.62 18.50 19.85 7.30
2018‑04‑27 NYSE CSLT Castlight Health 458.20 5.58 n/a 48.17 -61.40 458.20 3.90 3.85 -1.28
2018‑04‑27 OTC ABRW New Age Beverages 69.40 n/a n/a 0.09 -6.05 69.40 1.77 1.77 0.00
2018‑04‑27 NASDAQ SSTI ShotSpotter 255.63 n/a n/a 14.73 -4.33 255.63 28.34 40.14 41.64
2018‑04‑27 NASDAQ ALRN Aileron Therapeutics 119.66 n/a n/a 6.78 -23.01 119.66 5.08 5.35 5.31
2018‑04‑27 NASDAQ SCHL Scholastic 75.06 n/a n/a 362.60 88.90 75.06 41.37 45.41 9.77
2018‑04‑27 NYSE GBL GAMCO Investors 768.41 64.15 0.00 27.38 145.02 768.41 25.91 25.27 -2.47
2018‑04‑27 NASDAQ XELB Xcel Brands 51.95 23.27 n/a 8.90 -9.22 51.95 2.90 2.65 -8.62
2018‑04‑27 NASDAQ LWAY Lifeway Foods 98.13 6.07 n/a 3.72 -0.53 98.13 5.68 6.06 6.69
2018‑04‑27 NYSE PZN Pzena Investment Management 789.50 n/a 56.07 27.35 69.05 789.50 9.07 9.98 10.03
2018‑04‑27 NASDAQ ZG Zillow Group 10,068.46 389.62 n/a 397.39 -161.87 10,068.46 47.26 65.21 37.98
2018‑04‑27 NASDAQ Z Zillow Group, Inc. Class C 10,031.17 389.62 n/a 397.39 -161.87 10,031.17 47.26 65.57 38.74
2018‑04‑27 NYSE IIPR Innovative Industrial Properties 259.14 n/a n/a 42.08 -0.22 259.14 33.53 35.75 6.62
2018‑04‑27 NASDAQ AAME Atlantic American 52.69 n/a n/a 8.44 -3.81 52.69 3.25 2.50 -23.08
2018‑04‑27 NASDAQ MNLO Menlo Therapeutics 181.53 n/a n/a 78.53 -29.59 181.53 7.86 8.11 3.18
2018‑04‑27 NASDAQ DLTH Duluth Holdings 58.94 1.40 3.29 n/a 37.07 58.94 17.52 20.48 16.89
2018‑04‑27 NASDAQ TLGT Teligent 179.42 n/a n/a 12.76 -11.80 179.42 3.11 3.56 14.47
2018‑04‑27 NYSE ACN Accenture 108.25 25.92 755.74 3,595.08 4,632.61 108.25 152.39 163.48 7.28
2018‑04‑27 AMEX REED Reeds 25.99 2.14 n/a n/a -11.75 25.99 2.30 2.80 21.74
2018‑04‑27 AMEX INFU InfuSystems Holdings 69.43 25.76 n/a 1.53 -3.81 69.43 2.80 3.05 8.93
2018‑04‑27 OTC RESX RestorGenex 75.79 n/a 0.00 16.20 -11.35 75.79 1.50 1.50 0.00
2018‑04‑27 NASDAQ DXLG Destination XL Group 78.02 11.41 n/a 6.99 -18.04 78.02 1.80 1.75 -2.78
2018‑04‑25 NASDAQ WYIG JM Global Holding 109.76 n/a n/a 8.76 -0.91 109.76 9.63 9.63 0.00
2018‑04‑25 NASDAQ JSYNU Jensyn Acquistion 36.95 n/a n/a 0.02 -0.75 36.95 11.05 11.05 0.00
2018‑04‑25 NASDAQ LTEA Long Blockchain 85.75 n/a n/a 0.37 -14.11 85.75 6.39 6.39 0.00
2018‑04‑25 NASDAQ WYIGU JM Global Holding 113.98 n/a n/a 8.76 -0.91 113.98 10.00 10.00 0.00
2018‑04‑25 NASDAQ RTTR Ritter Pharmaceuticals 15.16 n/a n/a 18.92 -7.90 15.16 2.73 3.03 10.99
2018‑04‑25 NASDAQ LPTN Lpath 50.66 33.18 n/a 34.55 -20.76 50.66 2.93 2.93 0.00
2018‑04‑25 NASDAQ JSYN Jensyn Acquistion 35.45 n/a n/a 0.02 -0.75 35.45 10.58 10.60 0.19
2018‑04‑25 NASDAQ FNJN Finjan Holdings 90.09 n/a n/a 80.44 14.41 90.09 3.01 2.99 -0.66
2018‑04‑25 NASDAQ ESES Eco-Stim Energy Solutions 61.40 6.75 n/a 2.60 -25.91 61.40 1.02 0.78 -23.53
2018‑04‑25 NYSE HOV Hovnanian Enterprises 270.59 0.00 n/a 253.78 n/a 270.59 1.98 1.91 -3.54
2018‑04‑25 NASDAQ RXII RXI Pharmaceuticals 10.21 n/a n/a 2.61 -14.06 10.21 2.64 2.34 -11.36
2018‑04‑25 NASDAQ TENX Tenax Therapeutics 9.64 n/a n/a 2.99 -9.21 9.64 6.33 6.28 -0.79
2018‑04‑25 NASDAQ CBIO Catalyst Biosciences 286.52 0.00 n/a 126.55 -21.82 286.52 26.77 25.25 -5.68
2018‑04‑25 NASDAQ EVK Ever-Glory International Group 58.44 n/a -1.33 65.18 14.75 58.44 3.85 3.90 1.30
2018‑04‑25 AMEX ENSV Enservco 63.57 2.92 n/a 1.01 -4.71 63.57 1.00 1.21 21.00
2018‑04‑25 NYSE FXY CurrencyShares Japanese Yen Trust 0.00 n/a n/a n/a n/a 0.00 87.63 86.58 -1.20
2018‑04‑25 NASDAQ AEHR Aehr Test Systems 63.67 6.11 -0.02 9.08 -4.93 63.67 2.32 2.83 21.98
2018‑04‑25 NASDAQ NMRX Numerex 77.34 15.74 n/a 6.58 -22.80 77.34 3.93 3.93 0.00
2018‑04‑25 NASDAQ STLR Stellar Acquisition III 93.53 n/a n/a 0.16 -0.86 93.53 10.30 10.40 0.97
2018‑04‑25 NASDAQ XGTIW XG Technology 54.10 n/a n/a 0.46 -23.39 54.10 5.92 3.35 -43.41
2018‑04‑25 AMEX IOR Income Opportunity Realty Investors 57.06 n/a n/a 0.00 -1.35 57.06 12.25 13.40 9.39
2018‑04‑25 NASDAQ FRAN Francesca's Holdings 167.27 n/a n/a 21.83 29.96 167.27 4.85 6.11 25.98
2018‑04‑25 NASDAQ CERC Cerecor 132.88 15.38 n/a 2.52 13.89 132.88 4.27 4.79 12.18
2018‑04‑25 AMEX BTX BioTime 290.54 n/a 2.49 29.83 -38.90 290.54 2.22 2.30 3.60
2018‑04‑25 NASDAQ PBPB Potbelly 325.71 0.00 0.56 28.94 -1.92 325.71 11.35 13.50 18.94
2018‑04‑25 NASDAQ STLRU Stellar Acquisition III 95.06 n/a n/a 0.16 -0.86 95.06 10.85 10.55 -2.76
2018‑04‑25 NASDAQ OPGN OpGen 14.73 n/a n/a 10.29 -15.27 14.73 2.00 2.24 12.00
2018‑04‑25 NASDAQ EHTH eHealth 432.66 n/a n/a 34.74 -5.86 432.66 15.57 23.30 49.65
2018‑04‑25 NASDAQ EYES Second Sight Medical Products 122.60 n/a n/a n/a -28.61 122.60 1.64 1.81 10.37
2018‑04‑25 NASDAQ SPRT support.com 55.08 n/a n/a 19.68 -1.56 55.08 2.71 3.01 11.07
2018‑04‑25 NASDAQ FRED Fred's 66.83 175.60 n/a 6.08 -131.73 66.83 2.95 1.97 -33.22
2018‑04‑25 NASDAQ LIVX Loton 355.96 n/a 0.00 13.75 -5.48 355.96 3.70 8.32 124.86
2018‑04‑20 NASDAQ ATOS Atossa Genetics 14.32 n/a n/a 4.78 -7.65 14.32 3.52 2.48 -29.55
2018‑04‑06 NASDAQ DERM Dermira 416.13 n/a n/a 288.57 -300.33 416.13 7.12 10.02 40.73
2018‑04‑06 NASDAQ AVEO AVEO Pharmaceuticals 344.72 n/a n/a 16.16 -28.81 344.72 2.30 2.21 -3.91
2018‑04‑05 NASDAQ PESI Perma-Fix Environmental Services 48.75 3.55 -1.22 2.92 -4.74 48.75 4.35 4.50 3.45
2018‑04‑05 AMEX UAVS AgEagle Aerial Systems 51.90 4.88 0.00 0.68 -2.67 51.90 5.19 2.18 -58.00
2018‑04‑04 NASDAQ CLDX Celldex Therapeutics 328.70 n/a n/a 39.82 -121.53 328.70 2.16 0.58 -73.15
2018‑04‑03 NASDAQ EYPT EyePoint Pharmaceuticals 112.92 12.85 n/a 16.35 -18.58 112.92 1.14 2.04 78.95
2018‑03‑29 NASDAQ MNKD MannKind 274.67 140.27 n/a 26.71 -108.19 274.67 2.28 1.90 -16.67
2018‑03‑29 NASDAQ SHSP SharpSpring 53.79 n/a n/a 12.26 -7.29 53.79 6.37 8.05 26.37
2018‑03‑29 NASDAQ MCRB Seres Therapeutics 298.36 n/a n/a 47.19 -91.39 298.36 7.34 8.50 15.80
2018‑03‑27 NASDAQ DMRC Digimarc 284.03 n/a n/a 48.45 -26.57 284.03 24.75 32.85 32.73
2018‑03‑27 NYSE NVTA Invitae 251.88 58.55 n/a 18.44 -121.28 251.88 4.70 8.12 72.77
2018‑03‑23 NYSE NPTN NeoPhotonics Corp 303.31 50.25 n/a 71.87 -51.40 303.31 6.10 6.74 10.49
2018‑03‑23 NASDAQ EGC Energy XXI Gulf Coast 127.65 58.41 n/a 112.06 -326.43 127.65 3.91 7.49 91.56
2018‑03‑23 NASDAQ OMEX Odyssey Marine Exploration 69.38 0.00 -16.27 1.36 -8.36 69.38 9.20 8.96 -2.61
2018‑03‑23 NASDAQ MLNT Melinta Therapeutics 231.96 0.00 n/a 91.48 -78.94 231.96 8.45 9.05 7.10
2018‑03‑19 NASDAQ SSC Stewart & Stevenson 132.72 n/a -1.39 3.85 -9.78 132.72 1.71 1.90 11.11
2018‑03‑16 NASDAQ HSGX Histogenics 78.89 n/a n/a 15.51 -24.95 78.89 2.94 2.97 1.02
2018‑03‑16 NASDAQ KIDS OrthoPediatrics 192.33 25.43 n/a 34.59 -6.47 192.33 18.02 26.83 48.89
2018‑03‑16 NASDAQ STCN Steel Connect 133.06 391.70 n/a 106.43 -19.76 133.06 2.31 2.14 -7.36
2018‑03‑16 AMEX MYO Myomo 36.81 n/a n/a 14.12 -6.55 36.81 3.94 3.08 -21.83
2018‑03‑16 NASDAQ DSPG DSP Group 268.16 n/a n/a 15.63 -4.76 268.16 12.70 11.80 -7.09
2018‑03‑16 AMEX BTN Ballantyne Strong 64.18 1.95 n/a 3.35 -2.81 64.18 4.85 5.40 11.34
2018‑03‑16 NASDAQ FNTE Fintech Acquisition II 237.50 n/a n/a 0.06 -1.13 237.50 9.94 10.00 0.60
2018‑03‑16 NASDAQ DRAM Dataram 52.58 0.00 0.00 8.37 -1.77 52.58 3.03 3.03 0.00
2018‑03‑16 AMEX TIS Orchids Paper Products 86.96 0.03 n/a n/a -3.92 86.96 10.10 4.52 -55.25
2018‑03‑16 NASDAQ OSPR Osprey Energy Acquisition 264.55 n/a n/a 1.04 -0.38 264.55 9.62 10.18 5.82
2018‑03‑16 NASDAQ EDGW Edgewater Technology 77.96 n/a n/a 8.44 -9.22 77.96 6.18 5.54 -10.36
2018‑03‑16 OTC AERO Aero Grow International 97.49 0.00 0.00 2.18 -0.35 97.49 2.84 2.84 0.00
2018‑03‑16 NASDAQ CVON ConvergeOne Holdings, Inc. Class A 166.74 640.93 n/a 11.70 -0.68 166.74 8.65 8.84 2.20
2018‑03‑16 NASDAQ PRPL Purple Innovation 144.34 19.08 12.17 26.84 -2.22 144.34 9.35 8.14 -12.94
2018‑03‑16 AMEX IMH Impac Mortgage Holdings 165.53 45.34 0.00 29.48 -17.73 165.53 7.94 9.66 21.66
2018‑03‑16 NASDAQ FRSH Papa Murphy's Holdings 82.48 90.57 n/a 1.52 -14.27 82.48 5.50 5.46 -0.73
2018‑03‑16 NASDAQ CATB Catabasis Pharmaceuticals 52.55 1.67 n/a 17.03 -27.09 52.55 1.96 1.34 -31.63
2018‑03‑16 NYSE ENZ Enzo Biochem 284.36 0.04 n/a 62.56 -3.07 284.36 6.48 5.55 -14.35
2018‑03‑16 NYSE PAR Par Technology 225.59 0.33 n/a 5.76 -0.12 225.59 10.50 14.78 40.76
2018‑03‑16 NYSE SRT Star Tek 158.43 2.48 n/a 1.20 -0.74 158.43 10.50 6.47 -38.38
2018‑03‑16 NASDAQ ASUR Asure Software 154.03 114.59 n/a 25.81 -1.00 154.03 15.10 17.95 18.87
2018‑03‑16 NYSE RNGR Ranger Energy Sevices 68.48 21.90 87.60 1.10 -20.60 68.48 8.26 8.53 3.27
2018‑03‑16 NASDAQ OSPRU Osprey Energy Acquisition Unit 277.75 n/a n/a 1.04 -0.38 277.75 10.00 11.00 10.00
2018‑03‑16 NASDAQ MEET MeetMe 150.56 51.97 n/a 27.97 -57.01 150.56 2.25 4.29 90.67
2018‑03‑16 NASDAQ TMSR TMSR Holding Company 50.39 n/a n/a 8.76 -0.91 50.39 9.28 7.47 -19.50
2018‑03‑16 NASDAQ VXRT Vaxart 124.84 0.00 0.00 29.40 -27.50 124.84 6.30 3.12 -50.48
2018‑03‑16 NASDAQ PI Impinj 277.56 20.00 n/a 28.00 -17.02 277.56 13.60 22.40 64.71
2018‑03‑16 NASDAQ CFRX ContraFect 119.69 n/a n/a 3.47 -26.56 119.69 1.90 2.34 23.16
2018‑03‑16 AMEX DXR Daxor 28.91 n/a n/a 0.06 -5.79 28.91 13.50 6.94 -48.59
2018‑03‑16 NASDAQ CELC Celcuity 195.26 n/a n/a 2.57 -5.95 195.26 14.68 20.49 39.58
2018‑03‑15 AMEX WTT Wireless Telecom Group 55.80 3.20 n/a 2.24 -2.94 55.80 2.35 2.22 -5.53
2018‑03‑15 NASDAQ ZN Zion Oil & Gas 270.96 n/a n/a 4.77 -8.79 270.96 4.87 3.03 -37.78
2018‑03‑15 NASDAQ GSHT Gores Holdings II 100.80 n/a n/a 1.67 -0.78 100.80 9.99 10.08 0.90
2018‑03‑15 OTC PAVMU PAVmed 246.47 n/a n/a 3.63 -8.03 246.47 14.30 14.30 0.00
2018‑03‑15 NASDAQ YTEN Yield10 Bioscience 55.38 n/a n/a 7.58 -9.28 55.38 2.16 1.42 -34.26
2018‑03‑15 NASDAQ AVDL Avadel Pharmaceuticals 264.57 111.84 n/a 40.91 89.50 264.57 6.90 7.64 10.72
2018‑03‑15 NASDAQ ADOM ADOMANI 84.65 n/a n/a 8.20 -21.60 84.65 1.39 1.21 -12.95
2018‑03‑15 NASDAQ KRYS Krystal Biotech 104.00 0.00 n/a 47.23 -4.77 104.00 11.00 14.20 29.09
2018‑03‑15 AMEX GMO General Moly 48.18 1.34 n/a 5.97 -7.13 48.18 0.43 0.42 -2.33
2018‑03‑15 NASDAQ SNMX Senomyx 42.53 n/a n/a 10.34 -1.33 42.53 1.02 1.17 14.71
2018‑03‑15 NASDAQ GNMX Aevi Genomic Medicine 119.27 n/a n/a 26.52 -34.70 119.27 2.07 1.24 -40.10
2018‑03‑09 NASDAQ TOCA Tocagen 235.95 1.97 n/a 17.79 -37.63 235.95 12.91 9.11 -29.43
2018‑03‑09 NASDAQ VERI Veritone 225.82 n/a n/a 21.03 -46.76 225.82 14.06 23.06 64.01
2018‑03‑09 NASDAQ SNSS Sunesis Pharmaceuticals 93.43 n/a n/a 21.36 -34.42 93.43 4.24 2.11 -50.24
2018‑03‑09 NASDAQ RAIL FreightCar America 166.66 n/a n/a 65.25 -31.79 166.66 14.49 16.34 12.77
2018‑03‑09 NASDAQ JNP Juniper Pharmaceuticals 111.40 3.23 n/a 20.68 -3.86 111.40 9.30 8.75 -5.91
2018‑03‑09 NASDAQ GIFI Gulf Island Fabrication 106.81 n/a n/a 6.49 -68.40 106.81 8.20 9.50 15.85
2018‑03‑09 NASDAQ AUTO AutoWeb 38.96 0.00 n/a 15.16 -38.58 38.96 3.96 4.49 13.38
2018‑03‑09 NASDAQ MBII Marrone Bio Innovations 62.70 21.33 n/a 14.76 -23.00 62.70 1.77 1.77 0.00
2018‑03‑09 AMEX RWC RELM Wireless 54.69 n/a n/a 8.06 -5.03 54.69 3.65 3.65 0.00
2018‑03‑09 NASDAQ RVLT Revolution Lighting Technologies 93.23 0.00 n/a 1.44 -50.05 93.23 3.93 4.21 7.12
2018‑03‑09 NYSE APRN Blue Apron Holdings 121.46 124.73 n/a 203.52 -188.76 121.46 2.29 3.03 32.31
2018‑03‑09 NASDAQ PTIE Pain Therapeutics 46.76 n/a n/a 10.73 -11.95 46.76 7.76 10.17 31.06
2018‑03‑08 NASDAQ MCEP Mid-Con Energy Partners 52.70 89.24 n/a 0.61 -20.89 52.70 1.57 1.58 0.64
2018‑03‑07 NASDAQ ATOM Atomera 77.13 n/a n/a 14.55 -13.21 77.13 5.96 5.31 -10.91
2018‑03‑06 NASDAQ HAIR Restoration Robotics 180.30 11.10 n/a 16.53 -17.28 180.30 6.08 3.00 -50.66
2018‑03‑06 NASDAQ PSDV pSivida 55.21 12.85 n/a 16.35 -18.58 55.21 1.17 1.22 4.27
2018‑03‑06 NASDAQ DAVE Famous Dave's of America 52.48 0.00 n/a 8.92 -6.80 52.48 7.05 6.50 -7.80
2018‑03‑06 NASDAQ ARQL ArQule 250.88 15.00 n/a 10.54 -27.02 250.88 1.73 4.99 188.44
2018‑03‑06 NASDAQ ANTH Anthera Pharmaceuticals 7.53 0.00 n/a 8.09 -36.43 7.53 2.68 0.29 -89.07
2018‑03‑06 NASDAQ PTX Pernix Therapeutics Holdings 28.38 278.83 n/a 26.94 -56.46 28.38 3.18 2.45 -22.96
2018‑03‑02 NYSE AFI Armstrong Flooring 127.74 1,923.40 1.50 52.10 140.80 127.74 14.27 13.76 -3.57
2018‑03‑02 NASDAQ PLXP PLx Pharma 29.22 7.00 n/a 20.42 -15.85 29.22 6.55 4.25 -35.11
2018‑03‑02 NASDAQ TNDM Tandem Diabetes Care 221.71 0.00 n/a 62.58 -62.94 221.71 3.89 19.91 411.83
2018‑03‑02 NASDAQ FOMX Foamix Pharmaceuticals 192.64 n/a n/a 12.77 -65.61 192.64 5.99 5.31 -11.35
2018‑03‑02 NYSE XRM Xerium Technologies 115.86 500.12 n/a 9.90 54.78 115.86 5.90 6.80 15.25
2018‑03‑02 NASDAQ WMIH WMIH 301.98 n/a n/a 27.89 -2.48 301.98 1.31 1.34 2.29
2018‑03‑02 NASDAQ GNMK GenMark Diagnostics 300.11 28.30 n/a 30.28 -59.52 300.11 4.27 7.28 70.49
2018‑03‑02 NASDAQ RMBL RumbleOn 55.59 0.59 n/a 5.58 -7.98 55.59 4.35 5.11 17.47
2018‑03‑02 NYSE TLRA Telaria 195.59 n/a n/a 72.58 -21.24 195.59 3.81 4.40 15.49
2018‑03‑02 NYSE OMP Oasis Midstream Partners 243.72 117.00 n/a 4.05 102.36 243.72 16.73 17.37 3.83
2018‑03‑02 NASDAQ ATXI Avenue Therapeutics 41.21 n/a n/a 14.96 -11.42 41.21 5.05 3.94 -21.98
2018‑03‑02 NASDAQ GLDD Great Lakes Dredge & Dock 283.45 322.66 0.00 12.74 -23.52 283.45 4.60 5.05 9.78
2018‑02‑23 NASDAQ LPTX LEAP THERAPEUTICS 124.22 n/a n/a 35.38 -32.35 124.22 6.59 8.91 35.20
2018‑02‑23 NASDAQ PHII PHI 160.46 121.75 n/a n/a -22.02 160.46 11.40 11.13 -2.37
2018‑02‑23 NASDAQ BCACU Bison Capital Acquisition Unit 86.25 n/a n/a 0.14 -0.37 86.25 10.57 10.49 -0.76
2018‑02‑23 NASDAQ BCAC Bison Capital Acquisition 79.31 n/a n/a 0.14 -0.37 79.31 9.90 9.98 0.81
2018‑02‑23 NASDAQ PHIIK PHI 161.40 121.75 n/a n/a -22.02 161.40 10.93 11.78 7.78
2018‑02‑22 NASDAQ FMCI Forum Merger 149.77 640.93 n/a 11.70 -0.68 149.77 8.30 8.30 0.00
2018‑02‑22 OTC CLOK Cipherloc 53.48 n/a n/a 0.43 -4.37 53.48 2.60 2.60 0.00
2018‑02‑16 NYSE SN Sanchez Energy 353.47 2,366.49 n/a 550.04 92.45 353.47 3.51 3.82 8.83
2018‑02‑16 NASDAQ GNCA Genocea Biosciences 86.20 13.87 n/a 51.18 -55.26 86.20 1.00 0.98 -2.00
2018‑02‑16 AMEX XTNT Xtant Medical Holdings 143.39 76.65 n/a 6.17 -37.83 143.39 6.55 6.58 0.46
2018‑02‑16 NASDAQ AIRT Air T 68.35 0.00 -0.78 7.99 -3.10 68.35 27.44 34.26 24.84
2018‑02‑16 NASDAQ GROW U.S. Global Investors 38.36 n/a 0.58 4.06 -0.87 38.36 3.56 1.98 -44.38
2018‑02‑14 NASDAQ HTGM HTG Molecular Diagnostics 45.28 0.00 n/a 20.53 -17.72 45.28 5.13 3.66 -28.65
2018‑02‑14 NASDAQ JMBA Jamba 155.57 n/a 0.00 10.03 -3.19 155.57 9.06 10.18 12.36
2018‑02‑09 NASDAQ AGTC Applied Genetic Technologies 69.70 n/a n/a 47.63 1.90 69.70 3.95 4.30 8.86
2018‑02‑09 NASDAQ WSTL Westell Technologies 52.78 n/a n/a 24.96 -1.45 52.78 3.26 2.85 -12.58
2018‑02‑08 NASDAQ CPST Capstone Turbine 61.92 0.13 n/a 14.41 -8.67 61.92 0.87 1.54 77.01
2018‑02‑02 NYSE RRTS Roadrunner Transportation Systems 90.08 0.00 n/a 17.07 -403.77 90.08 4.90 2.57 -47.55
2018‑02‑02 NYSE SCX Starrett Co. 4.92 22.42 n/a n/a -1.04 4.92 8.40 6.70 -20.24
2018‑02‑02 NASDAQ BRQS Borqs Technologies 61.47 10.01 -0.55 3.03 -1.97 61.47 7.10 6.01 -15.35
2018‑01‑31 NASDAQ BBRG Bravo Brio Restaurant Group 61.18 42.00 n/a 1.74 -8.69 61.18 3.42 4.00 16.79
2018‑01‑26 AMEX NES Nuverra Environmental Solutions 111.81 37.89 n/a 4.09 0.00 111.81 19.48 10.43 -46.46
2018‑01‑26 NASDAQ EAGL Double Eagle Acquisition 833.75 662.20 48.31 2.86 -58.32 833.75 10.00 9.73 -2.70
2018‑01‑26 OTC HDYN HyperDynamics 55.49 n/a n/a 2.45 -25.69 55.49 1.56 1.56 0.00
2018‑01‑26 OTC SARCF Seair 111.32 n/a -0.00 0.09 -8.40 111.32 0.04 0.04 0.00
2018‑01‑26 NASDAQ GGAC Garnero Group Acquisition 186.96 n/a n/a 0.00 -1.20 186.96 10.05 10.05 0.00
2018‑01‑26 NASDAQ QADB QAD 537.58 13.71 n/a 144.39 -3.07 537.58 32.23 41.90 30.00
2018‑01‑26 OTC HZNM Horizon Minerals 58.43 n/a n/a 0.00 -0.11 58.43 0.60 0.60 0.00
2018‑01‑26 NASDAQ TESO Tesco 172.86 n/a n/a 91.49 -114.78 172.86 3.70 3.70 0.00
2018‑01‑26 NASDAQ GGACU Garnero Group Acquisition Company Units 184.17 n/a n/a 0.00 -1.20 184.17 9.90 9.90 0.00
2018‑01‑26 OTC VNGE Vanguard Energy 214.36 n/a n/a 0.00 -0.14 214.36 0.95 0.95 0.00
2018‑01‑26 NASDAQ SORL SORL Auto Parts 99.61 57.91 28.85 22.68 35.13 99.61 6.47 4.73 -26.89
2018‑01‑26 OTC CRCO Carolco Pictures 72.90 n/a 0.00 0.42 -1.14 72.90 0.84 0.84 0.00
2018‑01‑26 NASDAQ BWINA Baldwin & Lyons 339.92 n/a n/a 79.21 n/a 339.92 24.17 23.10 -4.43
2018‑01‑26 NASDAQ ATEC Alphatec Holdings 91.89 41.56 n/a n/a -9.00 91.89 3.44 3.42 -0.58
2018‑01‑26 NYSE MSL Midsouth Bancorp 210.27 n/a n/a 211.49 0.00 210.27 14.80 13.55 -8.45
2018‑01‑26 NASDAQ SHLD Sears Holdings 337.91 5,179.00 0.00 186.00 -430.00 337.91 2.54 2.58 1.57
2018‑01‑26 OTC WINT Windtree Therapeutics 80.91 0.00 n/a 1.85 -22.55 80.91 1.28 1.28 0.00
2018‑01‑26 NASDAQ PAAC Pacific Special Acquisition 52.64 10.01 -0.55 3.03 -1.97 52.64 7.45 7.45 0.00
2018‑01‑26 NASDAQ NVET Nexvet Biopharma 80.08 n/a n/a 14.52 -22.17 80.08 6.72 6.72 0.00
2018‑01‑26 OTC PAYM PayMeOn 78.12 n/a 0.26 0.03 -2.35 78.12 0.60 0.60 0.00
2018‑01‑26 NASDAQ CEMP Cempra 72.90 0.00 n/a 91.48 -78.94 72.90 2.33 2.33 0.00
2018‑01‑26 NASDAQ RMTI Rockwell Medical 267.64 0.00 n/a 3.28 -25.92 267.64 5.61 5.34 -4.81
2018‑01‑26 OTC QTMM Quantum Materials 48.87 3.64 n/a 0.05 -6.42 48.87 0.14 0.14 0.00
2018‑01‑26 OTC ICLDW InterCloud Systems 177.04 0.11 -0.56 0.36 -16.42 177.04 0.30 0.30 0.00
2018‑01‑26 OTC NXTH NXT Nutritionals Holdings 0.07 n/a n/a 0.44 -4.45 0.07 0.00 0.00 0.00
2018‑01‑26 OTC MRIC MRI Interventions 57.21 5.05 n/a 7.51 -6.34 57.21 5.50 5.50 0.00
2018‑01‑26 NASDAQ BWINB Baldwin & Lyons 332.36 n/a n/a 79.21 n/a 332.36 23.30 24.40 4.72
2018‑01‑26 NASDAQ RTIX RTI Surgical 288.69 61.28 n/a 13.81 28.81 288.69 4.40 4.75 7.95
2018‑01‑26 NASDAQ MRTX Mirati Therapeutics 888.46 n/a n/a 20.57 -71.53 888.46 26.05 48.95 87.91
2018‑01‑26 NASDAQ HLIT Harmonic 327.98 22.98 n/a 52.05 -70.88 327.98 3.70 4.45 20.27
2018‑01‑26 NASDAQ CERS Cerus 710.19 n/a n/a 14.88 -57.53 710.19 4.99 6.77 35.67
2018‑01‑26 NASDAQ QADA QAD 711.48 13.71 n/a 144.39 -3.07 711.48 42.45 53.70 26.50
2018‑01‑22 NASDAQ HTBX Heat Biologics 7.80 0.00 -1.80 8.96 -13.34 7.80 3.18 2.21 -30.50
2018‑01‑16 NASDAQ MBIO Mustang Bio 286.48 n/a n/a n/a -31.79 286.48 11.30 7.76 -31.33
2018‑01‑09 NASDAQ OXFD Oxford Immunotec Global 322.11 0.00 n/a 77.25 -53.59 322.11 11.16 13.60 21.86
2018‑01‑09 NASDAQ ITUS ITUS 63.70 n/a -0.05 4.17 -6.08 63.70 3.54 3.33 -5.93
2018‑01‑09 NASDAQ AXON Axovant Sciences 143.36 52.68 n/a 154.34 -220.65 143.36 2.38 3.79 59.24
2018‑01‑02 NASDAQ VERU Veru 115.59 0.37 n/a n/a -8.49 115.59 1.47 2.29 55.78
2017‑12‑29 AMEX PLYM Plymouth Industrial REIT 66.19 n/a 6.49 13.10 -2.68 66.19 18.48 17.30 -6.39
2017‑12‑29 NYSE BW Babcock & Wilcox Enterprises 102.28 n/a 8.67 37.38 -102.77 102.28 5.68 2.41 -57.57
2017‑12‑28 NASDAQ PACB Pacific Biosciences of California 428.67 13.87 n/a 25.46 -89.78 428.67 2.70 3.40 25.93
2017‑12‑22 NASDAQ ICON Iconix Brand Group 67.98 758.35 25.50 52.02 -564.65 67.98 1.33 0.83 -37.74
2017‑12‑19 NASDAQ CWBR CohBar 204.86 n/a n/a 6.96 -9.86 204.86 5.40 10.09 86.85
2017‑12‑15 NASDAQ ISSC Innovative Solutions & Support 59.45 n/a n/a 23.44 -0.08 59.45 2.62 2.86 9.16
2017‑12‑14 NASDAQ NTWK NetSol Technologies 52.42 0.30 15.57 12.71 -1.00 52.42 4.55 5.80 27.47
2017‑12‑14 NASDAQ CALA Calithera Biosciences 225.59 n/a n/a 54.84 -29.69 225.59 8.10 5.05 -37.65
2017‑12‑14 NASDAQ TYME Tyme Technologies 314.41 n/a n/a 28.98 -19.36 314.41 3.30 3.81 15.45
2017‑12‑14 NASDAQ KALV KalVista Pharmaceuticals 87.99 0.00 0.00 58.68 -22.34 87.99 9.51 7.86 -17.35
2017‑12‑11 AMEX DPW Digital Power 37.92 0.75 0.74 0.63 -5.98 37.92 3.82 0.62 -83.77
2017‑12‑08 NASDAQ TGLS Tecnoglass 333.79 0.22 1.35 30.61 34.36 333.79 1.28 8.83 589.84
2017‑12‑08 OTC TTEG Turbine Truck Engines 171.74 0.41 -0.03 1.04 -0.11 171.74 0.80 0.80 0.00
2017‑12‑06 NASDAQ INSE Inspired Entertainment 126.76 134.50 n/a n/a -11.90 126.76 8.90 5.90 -33.71
2017‑12‑06 OTC TGLSW Tecnoglass 66.09 0.22 1.35 30.61 34.36 66.09 1.41 1.87 32.62
2017‑11‑30 NASDAQ ABUS Arbutus Biopharma 275.35 n/a n/a 12.46 -110.93 275.35 5.65 6.35 12.39
2017‑11‑30 NASDAQ OHRP Ohr Pharmaceutical 12.42 n/a n/a 5.22 -23.78 12.42 1.28 0.24 -81.25
2017‑11‑28 NASDAQ PLSE Pulse Biosciences 227.86 n/a n/a 10.67 -25.57 227.86 23.88 16.40 -31.32
2017‑11‑24 NASDAQ TST TheStreet 88.04 n/a n/a 13.22 0.70 88.04 1.45 1.80 24.14
2017‑11‑22 NASDAQ AMRS Amyris 287.90 163.06 0.94 24.08 -39.52 287.90 3.63 5.43 49.59
2017‑11‑20 NASDAQ RIOT Riot Blockchain 55.09 n/a 0.58 5.26 -13.15 55.09 10.35 7.40 -28.50
2017‑11‑17 NASDAQ FENC Fennec Pharmaceuticals 191.95 n/a n/a 26.72 -6.95 191.95 10.00 10.05 0.50
2017‑11‑17 NYSE RAS RAIT Financial Trust 14.89 1,272.01 0.13 84.48 -85.14 14.89 0.39 0.16 -60.00
2017‑11‑17 OTC TDYS TetriDyn Solutions 1,192.10 1.92 n/a 0.14 -12.70 1,192.10 10.00 10.00 0.00
2017‑11‑17 OTC INVU Investview 64.92 n/a n/a 0.15 -0.85 64.92 0.03 0.03 0.00
2017‑11‑17 NASDAQ BYFC Broadway Financial 39.94 0.00 n/a 16.25 n/a 39.94 2.31 2.24 -3.03
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 111.05 5.08 n/a 7.45 -14.97 111.05 10.25 8.60 -16.10
2017‑11‑17 NASDAQ SYBX Synlogic 152.76 n/a n/a 27.18 -40.82 152.76 9.81 9.55 -2.65
2017‑11‑17 NASDAQ MTEM Molecular Templates 215.16 3.00 n/a 49.27 -17.85 215.16 8.00 5.19 -35.12
2017‑11‑17 NASDAQ IRTC iRhythm Technologies 1,476.27 34.03 n/a 16.47 -27.27 1,476.27 54.00 83.46 54.56
2017‑11‑17 NASDAQ LUNA Luna Innovations 83.88 2.00 n/a 33.44 -0.11 83.88 1.94 3.04 56.70
2017‑11‑17 AMEX LOV Spark Networks 393.83 n/a n/a 9.81 -7.89 393.83 11.26 11.72 4.09
2017‑11‑17 NASDAQ ALBO Albireo Pharma 382.14 0.00 n/a 192.92 -24.58 382.14 25.99 32.53 25.16
2017‑11‑17 NASDAQ EVOK Evoke Pharma 36.72 0.00 n/a 5.41 -11.23 36.72 2.79 2.71 -2.87
2017‑11‑17 NYSE FC Franklin Covey Co. 403.72 1.98 n/a 10.76 -8.88 403.72 20.15 29.30 45.41
2017‑11‑17 OTC BLGO BioLargo 61.08 1.77 0.59 0.92 -5.90 61.08 0.50 0.50 0.00
2017‑11‑17 AMEX WYY WidePoint 44.45 0.31 n/a 7.45 -3.46 44.45 0.58 0.51 -12.07
2017‑11‑17 NASDAQ PTI Proteostasis Therapeutics 163.79 n/a n/a 19.46 -59.97 163.79 1.86 3.19 71.51
2017‑11‑15 AMEX PFNX Pfenex 141.50 0.00 n/a 47.05 -25.98 141.50 2.78 5.40 94.24
2017‑11‑15 NASDAQ BOOM Dynamic Materials 398.72 n/a 0.00 10.77 -12.26 398.72 21.45 43.40 102.33
2017‑11‑15 AMEX LBY Libbey 174.61 412.40 n/a 25.75 -53.66 174.61 6.68 7.97 19.31
2017‑11‑14 NYSE CGA China Green Agriculture 48.57 0.00 n/a 153.64 31.98 48.57 1.35 1.17 -13.33
2017‑11‑14 NASDAQ EDGE Edge Therapeutics 36.43 0.00 n/a 75.00 -51.97 36.43 9.23 1.03 -88.84
2017‑11‑14 NASDAQ NK NantKwest 313.47 n/a n/a 11.20 -99.12 313.47 4.01 3.11 -22.44
2017‑11‑14 NASDAQ GERN Geron 682.78 n/a n/a 7.91 -29.25 682.78 1.85 4.28 131.35
2017‑11‑14 NASDAQ EVOL Evolving Systems 38.77 8.23 n/a 8.67 5.42 38.77 4.60 3.35 -27.17
2017‑11‑10 NASDAQ CHMA Chiasma 35.36 n/a n/a 15.25 -28.13 35.36 2.02 1.55 -23.46
2017‑11‑10 NASDAQ ACER Acer Therapeutics 144.33 n/a n/a 12.37 -13.95 144.33 17.51 18.70 6.80
2017‑11‑10 NASDAQ WHLR Wheeler Real Estate Investment Trust 32.03 n/a 6.47 5.15 0.54 32.03 9.75 3.81 -60.92
2017‑11‑10 NASDAQ AVID Avid Technology 187.76 203.25 n/a 48.02 5.25 187.76 5.10 4.95 -2.94
2017‑11‑10 NASDAQ VSAR Versartis, Inc.. 59.50 n/a n/a 74.69 -84.48 59.50 1.77 2.45 38.03
2017‑11‑10 NYSE CRR Carbo Ceramics 198.75 60.87 n/a 60.75 -248.38 198.75 9.45 8.12 -14.07
2017‑11‑10 NASDAQ TNAV Telenav 240.58 n/a n/a 17.51 -47.31 240.58 5.00 6.20 24.00
2017‑11‑10 NASDAQ NVFY Nova Lifestyle 48.82 n/a n/a 1.12 6.80 48.82 1.77 1.82 2.82
2017‑11‑10 OTC GQMNF Golden Queen Mining Co. 73.36 0.00 44.13 18.23 -11.33 73.36 0.66 0.66 0.00
2017‑11‑10 NASDAQ FTD FTD Companies 163.23 194.20 n/a 25.58 -268.73 163.23 8.09 5.94 -26.58
2017‑11‑10 NASDAQ OTIV On Track Innovations 49.41 0.69 0.00 8.38 -1.27 49.41 1.26 1.18 -6.35
2017‑11‑10 NASDAQ GWGH GWG Holdings 45.06 0.00 n/a 141.21 n/a 45.06 10.09 7.79 -22.79
2017‑11‑10 NASDAQ EKSO Ekso Bionics Holdings 95.14 6.62 0.00 20.57 -31.61 95.14 1.53 1.80 17.65
2017‑11‑10 NASDAQ MDGL Madrigal Pharmaceuticals 1,661.65 n/a n/a 38.12 -32.06 1,661.65 44.08 300.16 580.94
2017‑11‑10 NASDAQ CRDC Cardica 125.34 n/a n/a 4.18 -14.60 125.34 2.60 2.60 0.00
2017‑11‑10 NASDAQ KNDI Kandi Technolgies Group 261.75 n/a n/a 1.04 -26.08 261.75 7.10 5.00 -29.58
2017‑11‑09 NYSE CVEO Civeo 498.82 318.39 0.12 41.98 -97.97 498.82 2.24 3.67 63.84
2017‑11‑09 NASDAQ NSTG NanoString Technologies 191.06 49.33 n/a 15.65 -38.20 191.06 8.28 13.83 67.03
2017‑11‑09 NASDAQ ORGS Orgenesis 102.98 n/a n/a 4.22 -11.23 102.98 0.90 8.85 883.33
2017‑11‑09 OTC CNCG Concierge Technologies 2.07 n/a 0.00 7.07 6.73 2.07 0.07 0.07 0.00
2017‑11‑09 NASDAQ INAP Internap 238.78 417.58 3.11 16.16 4.77 238.78 3.73 11.85 217.69
2017‑11‑09 NYSE KODK Eastman Kodak Co. 221.80 399.00 n/a 313.00 -18.00 221.80 3.70 5.10 37.84
2017‑11‑09 NASDAQ RGLS Regulus Therapeutics 74.54 0.00 n/a 10.06 -70.13 74.54 0.96 0.71 -26.04
2017‑11‑09 NASDAQ RMGN RMG Networks Holding 13.67 n/a n/a 1.43 -4.88 13.67 1.09 1.23 12.84
2017‑11‑09 NASDAQ CRSP CRISPR Therapeutics 2,147.27 n/a n/a n/a -64.65 2,147.27 16.95 59.31 249.91
2017‑11‑09 NASDAQ INTG InterGroup 56.91 0.00 -28.71 3.67 13.00 56.91 24.05 26.50 10.19
2017‑11‑09 NASDAQ RSYS RadiSys 25.22 6.36 n/a 7.40 -46.78 25.22 0.67 0.79 18.36
2017‑11‑09 NYSE CALX Calix 354.20 n/a n/a 42.63 -81.56 354.20 6.25 7.90 26.40
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 82.40 n/a n/a n/a -7.12 82.40 0.09 0.09 0.00
2017‑11‑09 NYSE VSI Vitamin Shoppe 105.28 n/a n/a 1.80 -262.81 105.28 3.50 7.75 121.43
2017‑11‑09 NASDAQ HRMNW Harmony Merger 105.33 n/a n/a 24.70 -35.64 105.33 0.99 0.99 0.00
2017‑11‑09 NASDAQ SREV ServiceSource International 344.52 0.00 n/a 51.75 -23.71 344.52 2.87 4.07 41.81
2017‑11‑09 NASDAQ TTPH Tetraphase Pharmaceuticals 158.50 n/a n/a 117.67 -115.72 158.50 6.28 4.26 -32.17
2017‑11‑09 NASDAQ OTIC Otonomy 128.43 n/a n/a 23.22 -91.40 128.43 5.12 4.35 -15.12
2017‑11‑09 OTC STBR Strongbow Resources 91.00 n/a n/a 0.10 -0.49 91.00 0.78 0.78 0.00
2017‑11‑09 OTC EARK Ecoark Holdings 231.45 0.50 0.00 n/a -24.85 231.45 5.00 5.00 0.00
2017‑11‑09 NASDAQ SVRA Savara 366.06 n/a n/a 22.12 -29.96 366.06 9.05 13.23 46.19
2017‑11‑09 NASDAQ CECE CECO Environmental 154.58 84.70 n/a 33.09 8.02 154.58 5.95 6.15 3.36
2017‑11‑09 NASDAQ YECO Yulong Eco-Materials 33.27 n/a n/a 2.48 -49.50 33.27 4.16 2.57 -38.22
2017‑11‑08 NASDAQ USAP Universal Stainless & Alloy Products 202.81 93.19 n/a 0.23 4.24 202.81 20.29 23.87 17.64
2017‑11‑08 NASDAQ MNOV Medicinova 418.29 n/a n/a 62.94 -13.03 418.29 6.70 8.49 26.72
2017‑11‑08 AMEX SPP Sanchez Production Partners 209.51 182.93 n/a 1.80 33.68 209.51 14.00 14.00 0.00
2017‑11‑08 NASDAQ OVAS Ovascience 33.22 n/a n/a 19.72 -50.61 33.22 1.50 0.94 -37.00
2017‑11‑08 NASDAQ VKTX Viking Therapeutics 222.43 n/a n/a 36.36 -19.07 222.43 2.15 12.74 492.56
2017‑11‑08 AMEX ERN Erin Energy 349.92 139.53 0.66 22.13 -130.53 349.92 2.40 1.62 -32.29
2017‑11‑08 NASDAQ ALQA Alliqua 9.68 12.83 n/a 1.54 -26.20 9.68 3.05 2.01 -34.10
2017‑11‑08 NASDAQ SPRO SmartPros 52.59 n/a n/a 4.27 -0.48 52.59 12.61 11.95 -5.23
2017‑11‑08 NASDAQ DRNA Dicerna Pharmaceuticals 494.89 0.00 n/a 43.05 -60.59 494.89 8.01 12.74 59.05
2017‑11‑08 NASDAQ KTEC Key Technology 172.87 4.40 n/a 5.34 7.05 172.87 16.24 26.74 64.66
2017‑11‑08 NASDAQ GAIA Gaiam 234.98 n/a 0.00 50.67 -25.14 234.98 12.30 20.15 63.82
2017‑11‑08 NASDAQ SMED Sharps Compliance 58.86 2.15 n/a 5.50 -1.19 58.86 4.21 3.74 -11.16
2017‑11‑08 AMEX SYN Synthetic Biologics 41.14 n/a -1.92 11.04 -26.25 41.14 0.69 0.23 -66.19
2017‑11‑08 NASDAQ SRRA Sierra Oncology 108.58 n/a n/a 133.83 -42.62 108.58 1.93 3.63 88.08
2017‑11‑08 NASDAQ MGEN Miragen Therapeutics 218.59 10.00 n/a 78.10 -26.53 218.59 7.98 7.35 -7.89
2017‑11‑08 NASDAQ CLIR ClearSign Combustion 44.86 n/a n/a 11.20 -9.71 44.86 3.45 2.12 -38.41
2017‑11‑08 NASDAQ HSDT Helius Medical Technologies 31.50 n/a n/a n/a -22.85 31.50 1.56 13.02 736.76
2017‑11‑08 NASDAQ EGAN eGain 216.91 0.00 n/a 10.93 -3.73 216.91 3.15 12.80 306.35
2017‑11‑08 NYSE RUBI Rubicon Project 135.19 n/a n/a 76.64 -156.98 135.19 1.97 2.90 47.21
2017‑11‑08 OTC ROYE Royal Energy Resources 139.34 31.82 21.79 6.27 -46.11 139.34 7.50 7.50 0.00
2017‑11‑08 OTC ITUP Interups 69.00 n/a n/a 0.01 -1.14 69.00 10.00 10.00 0.00
2017‑11‑08 NASDAQ LQDT Liquidity Services 191.61 n/a n/a 99.68 -34.12 191.61 5.55 6.45 16.22
2017‑11‑08 NASDAQ CMRX Chimerix 247.79 n/a n/a 22.11 -72.10 247.79 4.83 4.59 -4.97
2017‑11‑08 OTC SENZ Sport Endurance 71.72 n/a n/a 0.25 -0.52 71.72 0.90 0.90 0.00
2017‑11‑08 NASDAQ ZFGN Zafgen 205.31 20.00 n/a 45.73 -53.00 205.31 3.72 7.04 89.25
2017‑11‑08 NASDAQ LINC Lincoln Educational Services 60.94 22.30 n/a 4.86 -4.72 60.94 2.27 1.78 -21.59
2017‑11‑08 OTC RGRNF Regis Resources 122.34 90.00 n/a 105.20 -1.20 122.34 2.62 2.62 0.00
2017‑11‑08 NYSE GNK Genco Shipping & Trading 491.05 501.31 n/a 172.78 -29.61 491.05 11.09 16.61 49.77
2017‑11‑08 NYSE YUME YuMe 129.30 n/a n/a 28.59 -7.43 129.30 3.85 3.70 -3.90
2017‑11‑08 OTC OWCP OWC Pharmaceutical Research 131.51 n/a n/a 0.69 -4.55 131.51 0.89 0.89 0.00
2017‑11‑08 AMEX TRXC TransEnterix 340.08 0.00 n/a 87.63 -61.93 340.08 2.69 3.73 38.66
2017‑11‑08 NYSE BPI BridgePoint Education 221.03 n/a n/a 171.18 7.85 221.03 9.45 7.18 -24.02
2017‑11‑08 NASDAQ HNSN Hansen Medical 75.58 33.82 n/a 12.50 -37.84 75.58 3.98 3.98 0.00
2017‑11‑08 NASDAQ BLPH Bellerophon Therapeutics 119.33 n/a n/a 28.35 -24.60 119.33 1.37 2.45 78.83
2017‑11‑08 AMEX VHC VirnetX Holding 240.24 n/a n/a 5.54 -17.32 240.24 5.00 3.50 -30.00
2017‑11‑08 NASDAQ APPS Digital Turbine 151.04 3.87 n/a 12.72 -5.81 151.04 1.58 1.62 2.53
2017‑11‑08 NASDAQ KOPN Kopin 278.57 n/a -0.65 24.17 -30.30 278.57 3.19 3.44 7.84
2017‑11‑08 NASDAQ SPNE SeaSpine Holdings 198.00 n/a n/a 12.47 -32.66 198.00 10.36 14.05 35.62
2017‑11‑08 NASDAQ SEAC SeaChange International 114.68 n/a n/a 38.86 -5.41 114.68 2.73 3.23 18.32
2017‑11‑08 NASDAQ MXPT MaxPoint Interactive 93.68 n/a n/a 15.70 -16.81 93.68 13.85 13.85 0.00
2017‑11‑08 OTC ACAN Americann 76.50 n/a 0.00 0.39 -2.44 76.50 3.95 3.95 0.00
2017‑11‑08 NASDAQ GRNQ Greenpro Capital 303.43 0.00 0.08 1.00 -2.82 303.43 5.70 11.23 97.02
2017‑11‑08 NASDAQ HDRA Hydra Industries Acquisition 181.50 134.50 n/a n/a -11.90 181.50 8.45 8.45 0.00
2017‑11‑08 OTC PLFX Pulse Evolution 96.25 n/a n/a 0.03 -13.03 96.25 0.59 0.59 0.00
2017‑11‑08 NASDAQ SBPH Spring Bank Pharmaceuticals 199.38 n/a n/a 23.84 -21.25 199.38 18.40 14.03 -23.75
2017‑11‑08 OTC IDGS ID Global Solutions 97.37 n/a n/a 2.41 -12.01 97.37 0.24 0.24 0.00
2017‑11‑08 NYSE AHC A.H. Belo 89.74 n/a 0.00 53.98 -10.05 89.74 4.85 4.75 -2.06
2017‑11‑08 NASDAQ HART Harvard Apparatus Regenerative Technology 5.12 n/a n/a 2.82 -11.47 5.12 1.79 1.79 0.00
2017‑11‑08 NASDAQ RNWK RealNetworks 114.26 n/a n/a 49.78 -20.63 114.26 4.50 3.61 -19.78
2017‑11‑08 OTC ABCP AmBase 50.92 n/a 0.00 1.99 -4.31 50.92 1.25 1.25 0.00
2017‑11‑08 NASDAQ NEON Neonode 24.67 n/a -1.37 4.91 -5.48 24.67 1.07 0.38 -64.49
2017‑11‑08 NASDAQ FUEL Rocket Fuel 122.18 n/a n/a 62.36 -57.72 122.18 2.60 2.60 0.00
2017‑11‑08 OTC IENG Integrated Energy Solutions 110.45 n/a 0.00 0.01 -5.67 110.45 0.26 0.26 0.00
2017‑11‑08 NYSE JONE Jones Energy 73.62 1,002.07 112.79 231.09 -216.81 73.62 1.25 0.38 -69.28
2017‑11‑08 NASDAQ TRCB Two River Bancorp 156.28 n/a n/a 28.59 n/a 156.28 17.81 18.29 2.70
2017‑11‑08 NYSE MRIN Marin Software 38.13 0.00 n/a 21.98 -30.27 38.13 13.50 6.00 -55.56
2017‑11‑08 NASDAQ CALL magicJack VocalTec 136.00 n/a 0.00 53.85 -28.18 136.00 5.65 8.50 50.44
2017‑11‑08 NASDAQ AVNW Aviat Networks 93.02 0.00 1.15 37.26 -0.98 93.02 14.11 16.70 18.36
2017‑11‑08 NASDAQ NEOS Neos Therapeutics 240.67 58.97 n/a 24.78 -57.02 240.67 10.60 6.70 -36.79
2017‑11‑08 OTC PURE PURE Bioscience 59.89 n/a n/a 1.02 -6.01 59.89 0.88 0.88 0.00
2017‑11‑08 NASDAQ VUZI Vuzix 150.16 0.00 n/a 36.07 -19.35 150.16 4.95 7.35 48.48
2017‑11‑08 NASDAQ CATS Catasys 108.69 n/a n/a 1.35 -10.73 108.69 3.59 8.65 140.95
2017‑11‑08 NYSE ENH Endurance Specialty Holdings 2.79 705.44 260.12 1,332.17 n/a 2.79 92.98 92.98 0.00
2017‑11‑08 NASDAQ VTL Vital Therapies 288.11 n/a n/a 43.65 -52.66 288.11 5.75 5.85 1.74
2017‑11‑08 NASDAQ SANW S&W Seed Co. 87.61 13.77 n/a 2.99 -2.41 87.61 3.00 3.40 13.33
2017‑11‑08 NASDAQ PPHM Peregrine Pharmaceuticals 234.43 n/a n/a 17.94 -28.26 234.43 4.46 4.22 -5.38
2017‑11‑08 NASDAQ CEMI Chembio Diagnostics 113.30 n/a n/a 12.46 -6.48 113.30 6.25 10.30 64.80
2017‑11‑08 NASDAQ LAWS Lawson Products 215.10 n/a n/a 4.36 9.94 215.10 24.65 24.30 -1.42
2017‑11‑08 NYSE CRK Comstock Resources 174.66 1,131.39 n/a 50.99 -0.18 174.66 6.03 9.71 61.03
2017‑11‑08 NYSE NCT Newcastle Investment 279.96 112.16 0.00 137.03 -44.91 279.96 4.18 4.18 0.00
2017‑11‑08 NASDAQ GEOS Geospace Technologies 133.87 0.00 n/a 14.18 -54.32 133.87 15.17 13.34 -12.06
2017‑11‑08 OTC ESSI Eco Science Solutions 143.33 n/a n/a 0.00 -24.85 143.33 3.16 3.16 0.00
2017‑11‑08 NASDAQ INFI Infinity Pharmaceuticals 109.12 n/a n/a 30.57 -36.45 109.12 2.52 1.84 -26.98
2017‑11‑08 NASDAQ DRRX Durect 328.14 19.83 n/a 39.33 -2.24 328.14 0.92 2.20 139.13
2017‑11‑08 NYSE PFX Phoenix Companies 109.74 371.80 6.60 514.40 n/a 109.74 18.92 18.92 0.00
2017‑11‑08 AMEX NNVC NanoViricides 52.09 4.73 n/a 10.62 -9.60 52.09 1.03 0.39 -62.14
2017‑11‑08 NYSE VNCE Vince Holding 144.16 49.60 n/a 5.23 -18.32 144.16 3.22 14.90 362.73
2017‑11‑08 NASDAQ JAKK JAKKS Pacific 61.23 0.00 1.02 46.78 -64.16 61.23 2.45 3.00 22.45
2017‑11‑08 NYSE GCAP Gain Capital Holdings 315.50 0.00 n/a 239.70 -0.32 315.50 7.17 8.29 15.62
2017‑11‑08 NASDAQ SNAK Inventure Foods 79.21 n/a n/a 2.16 -17.68 79.21 3.98 4.00 0.50
2017‑11‑08 NASDAQ IMDZ Immune Design 211.75 n/a n/a 72.17 -52.81 211.75 4.75 4.65 -2.11
2017‑11‑08 NASDAQ PSTI Pluristem Therapeutics 133.54 n/a n/a 5.94 -28.02 133.54 1.47 1.27 -13.61
2017‑11‑08 NASDAQ RESN Resonant 63.52 n/a n/a 7.77 -19.04 63.52 4.65 5.56 19.57
2017‑11‑08 NASDAQ COLL Collegium Pharmaceutical 842.99 11.50 n/a 128.25 -75.45 842.99 10.03 26.45 163.71
2017‑11‑08 NYSE TRMR Tremor Video 191.42 n/a n/a 72.58 -21.24 191.42 3.68 3.68 0.00
2017‑11‑08 NASDAQ NVLN NOVELION THERAPEUTICS 77.06 0.00 0.00 55.43 -86.80 77.06 4.58 3.98 -13.10
2017‑11‑08 NASDAQ EXPI eXp World Holdings 819.78 n/a 0.00 8.34 -22.03 819.78 3.45 14.38 316.67
2017‑11‑08 NASDAQ ASPU Aspen Group 110.78 0.00 n/a 3.80 -0.78 110.78 8.03 6.98 -13.08
2017‑11‑08 NASDAQ BOMN Boston Omaha 24.50 0.00 n/a 60.17 -6.77 24.50 19.00 21.88 15.16
2017‑11‑08 NASDAQ CLSD Clearside Biomedical 342.43 7.20 n/a 84.83 -58.41 342.43 7.38 10.70 44.99
2017‑11‑08 AMEX MTNB Matinas Biopharma Holdings 71.51 n/a n/a 4.26 -16.50 71.51 1.11 0.63 -43.24
2017‑11‑08 OTC IVOB INVO BioScience 52.42 n/a n/a 0.04 -0.64 52.42 0.37 0.37 0.00
2017‑11‑08 NASDAQ ENT Global Eagle Entertainment 224.00 781.45 0.00 168.93 -279.81 224.00 1.90 2.75 44.74
2017‑11‑08 OTC CNAB United Cannabis 82.49 n/a -0.11 0.16 -5.19 82.49 1.37 1.37 0.00
2017‑11‑08 OTC EOPT Eos Petro 55.50 n/a n/a 0.00 -20.35 55.50 1.00 1.00 0.00
2017‑11‑08 OTC FENCF Fennec Pharmaceuticals 79.53 n/a n/a 26.72 -6.95 79.53 4.30 4.30 0.00
2017‑11‑08 NASDAQ VOXX VOXX International 134.30 8.48 -5.83 51.74 -19.10 134.30 6.50 5.80 -10.77
2017‑11‑08 OTC ALTA Alterola Biotech 172.47 0.17 n/a 0.00 -0.02 172.47 1.50 1.50 0.00
2017‑11‑08 NYSE FXF CurrencyShares Swiss Franc Trust 0.00 n/a n/a n/a n/a 0.00 94.51 94.13 -0.40
2017‑11‑08 NASDAQ TUES Tuesday Morning 130.87 n/a n/a 12.28 -32.28 130.87 2.90 2.90 0.00
2017‑11‑08 OTC SCRID Social Reality 65.36 6.85 n/a 0.19 -3.84 65.36 6.40 6.40 0.00
2017‑11‑08 OTC EGRN Evergreen-Agra 112.01 n/a n/a 0.00 -0.95 112.01 4.25 4.25 0.00
2017‑11‑08 OTC SRCF Source Financial 97.74 n/a n/a n/a -0.51 97.74 0.59 0.59 0.00
2017‑11‑08 OTC OMNT Ominto 8.30 0.00 13.19 9.87 -10.58 8.30 3.10 0.48 -84.52
2017‑11‑08 NASDAQ CBAY Cymabay Therapeutics 759.94 0.00 n/a 65.58 -21.32 759.94 8.33 13.81 65.79
2017‑11‑08 NYSE FXC CurrencyShares Canadian Dollar Trust 0.00 n/a n/a n/a n/a 0.00 77.53 74.83 -3.48
2017‑11‑08 NYSE AOI Alliance One International 235.21 920.31 10.96 n/a 110.60 235.21 13.40 16.15 20.52
2017‑11‑08 OTC AURM Aurum 142.64 n/a n/a n/a -0.05 142.64 1.05 1.05 0.00
2017‑11‑08 OTC CBDS Cannabis Sativa 109.74 n/a 1.89 0.07 -7.85 109.74 5.94 5.94 0.00
2017‑11‑08 NASDAQ DJCO Daily Journal 315.49 n/a n/a 7.22 -13.17 315.49 244.00 231.39 -5.17
2017‑11‑08 NASDAQ MIIIU M III Acquisition 195.56 82.13 n/a 19.65 0.61 195.56 10.49 10.18 -2.96
2017‑11‑08 NASDAQ TRTLU Terrapin 3 Acquisition 99.38 n/a n/a 0.14 -0.63 99.38 10.00 10.00 0.00
2017‑11‑08 OTC RFMK Rapid Fire Marketing 121.95 n/a n/a 0.00 -1.42 121.95 0.01 0.01 0.00
2017‑11‑08 NASDAQ MATR Mattersight 88.03 13.03 n/a 8.68 -12.24 88.03 2.75 2.67 -2.73
2017‑11‑08 NASDAQ MTBCP Medical Transcription Billing 290.46 0.00 n/a 3.54 -4.52 290.46 25.34 25.72 1.50
2017‑11‑08 NASDAQ PCO Pendrell 119.99 n/a -4.79 184.48 16.15 119.99 6.50 634.50 9,661.54
2017‑11‑08 NASDAQ PCYO Pure Cycle 230.51 n/a n/a 3.09 -2.13 230.51 7.35 9.75 32.65
2017‑11‑08 NASDAQ GEMP Gemphire Therapeutics 102.76 n/a n/a 34.46 -33.12 102.76 9.08 7.26 -20.04
2017‑11‑08 OTC NAEI New Asia Energy 105.21 n/a n/a 0.00 -0.44 105.21 0.18 0.18 0.00
2017‑11‑08 OTC AVLH Avalon Holding Group 60.66 n/a n/a 0.03 -0.46 60.66 0.50 0.50 0.00
2017‑11‑08 NASDAQ SLTD Solar3D 62.59 n/a n/a 1.55 -6.31 62.59 2.44 2.44 0.00
2017‑11‑08 OTC PCBC Pacific Commerce Bancorp 263.56 n/a n/a 566.78 n/a 263.56 8.00 8.00 0.00
2017‑11‑08 NASDAQ DZSI DASAN Zhone Solutions 167.87 n/a 0.60 23.16 0.72 167.87 8.14 10.16 24.82
2017‑11‑08 NASDAQ COGT Cogint 180.15 7.00 n/a 5.37 -42.52 180.15 4.50 2.75 -38.89
2017‑11‑08 OTC FNRN First Northern Community Bancorp 135.16 n/a n/a 148.51 n/a 135.16 11.60 11.60 0.00
2017‑11‑08 NYSE LFGR Leaf Group 172.46 n/a n/a 46.52 -31.34 172.46 7.25 9.80 35.17
2017‑11‑08 OTC NRBT Novus Robotics 108.59 n/a n/a 1.36 1.53 108.59 2.00 2.00 0.00
2017‑11‑08 NASDAQ MRAM Everspin Technologies 125.60 12.26 n/a 33.88 -20.21 125.60 9.36 9.00 -3.85
2017‑11‑08 NASDAQ CAPR Capricor Therapeutics 34.97 n/a n/a 7.17 -12.86 34.97 2.32 1.43 -38.36
2017‑11‑08 NASDAQ ARDM Aradigm 24.03 n/a n/a 1.40 -6.94 24.03 3.50 1.61 -53.86
2017‑11‑08 NASDAQ LCA Landcadia Holdings 75.84 n/a n/a 0.44 -0.48 75.84 10.00 10.12 1.20
2017‑11‑08 NASDAQ LCAHU Landcadia Holdings 81.35 n/a n/a 0.44 -0.48 81.35 10.72 11.90 11.01
2017‑11‑08 OTC CDOM Tiger X Medical 4.59 n/a n/a 9.65 -12.40 4.59 0.12 0.12 0.00
2017‑11‑08 NYSE LUB Luby's 82.53 n/a n/a 1.60 -17.47 82.53 2.36 2.72 15.25
2017‑11‑08 OTC UCCC UAN Cultural & Creative Co. 53.67 n/a n/a 0.00 -0.18 53.67 1.00 1.00 0.00
2017‑11‑08 NASDAQ AGLE Aeglea BioTherapeutics 165.83 n/a n/a 10.76 -27.68 165.83 4.67 10.59 126.77
2017‑11‑08 NASDAQ LONE Lonestar Resources US 201.04 325.76 n/a 2.04 -31.34 201.04 3.73 8.10 117.16
2017‑11‑08 NASDAQ ICAD icad 55.65 0.00 n/a 8.66 -14.17 55.65 4.06 3.29 -18.97
2017‑11‑08 NASDAQ LMIA LMI Aerospace 191.58 263.20 n/a 0.72 -14.32 191.58 13.99 13.99 0.00
2017‑11‑08 NASDAQ NWPX Northwest Pipe Co. 168.22 0.00 n/a 39.99 -9.20 168.22 17.72 20.86 17.72
2017‑11‑08 NASDAQ ENTA Enanta Pharmaceuticals 1,611.57 n/a n/a 66.93 24.61 1,611.57 47.45 115.33 143.06
2017‑11‑08 NASDAQ ZGNX Zogenix 1,394.06 0.00 n/a 271.95 -119.94 1,394.06 37.55 45.00 19.84
2017‑11‑08 NASDAQ ITI Iteris 162.62 n/a n/a 10.15 -5.60 162.62 5.97 4.96 -16.92
2017‑11‑08 NASDAQ QURE uniQure N.V. 1,093.73 20.81 n/a 140.82 -71.34 1,093.73 16.46 35.80 117.50
2017‑11‑08 NASDAQ ADXS Advaxis 90.50 n/a n/a 48.88 -98.53 90.50 3.19 1.71 -46.39
2017‑11‑08 NASDAQ OVLY Oak Valley Bancorp 182.37 n/a n/a 162.71 n/a 182.37 16.80 21.56 28.33
2017‑11‑08 NASDAQ FBIO Fortress Biotech 233.61 87.14 65.89 124.02 -101.21 233.61 3.68 2.96 -19.57
2017‑11‑08 NYSE LEE Lee Enterprises 114.16 465.80 1.07 12.30 92.55 114.16 2.25 2.55 13.33
2017‑11‑08 AMEX RNN Rexahn Pharmaceuticals, Inc 47.93 n/a n/a 6.30 -17.35 47.93 1.97 1.85 -6.09
2017‑11‑08 NASDAQ SCYX SCYNEXIS 62.76 14.65 n/a 11.47 -26.32 62.76 1.76 1.97 11.93
2017‑11‑08 NASDAQ FATE Fate Therapeutics 515.03 14.83 n/a 32.91 -42.12 515.03 4.59 11.50 150.54
2017‑11‑08 NASDAQ CDTX Cidara Therapeutics 83.08 0.00 n/a 52.22 -55.72 83.08 7.95 5.75 -27.67
2017‑11‑08 NASDAQ CTSO Cytosorbents 345.36 9.87 n/a 21.09 -9.84 345.36 6.25 12.35 97.60
2017‑11‑08 NASDAQ CYTR CytRx 44.58 10.01 n/a 35.10 -32.87 44.58 1.87 1.25 -33.16
2017‑11‑08 NYSE HNR Harvest Natural Resources 78.57 n/a n/a n/a -21.27 78.57 6.82 6.82 0.00
2017‑11‑08 NASDAQ DMTX Dimension Therapeutics 150.96 n/a n/a 14.54 -49.05 150.96 5.95 5.95 0.00
2017‑11‑08 NASDAQ GALT Galectin Therapeutics 238.90 n/a n/a 3.99 -16.25 238.90 2.55 8.75 243.14
2017‑11‑08 NASDAQ COVS Covisint 100.12 n/a n/a 33.23 -12.72 100.12 2.45 2.45 0.00
2017‑11‑08 NASDAQ GEC Great Elm Capital Group 94.23 0.00 0.25 44.28 -4.61 94.23 3.45 3.75 8.70
2017‑11‑08 NYSE HCHC HC2 Holdings 232.63 655.42 111.95 92.07 -1.13 232.63 5.32 6.16 15.79
2017‑11‑08 NASDAQ IMI Intermolecular 64.95 n/a n/a 4.42 -11.01 64.95 1.17 1.55 32.48
2017‑11‑08 OTC CANN General Cannabis 72.09 0.00 n/a 4.64 -7.05 72.09 2.15 2.15 0.00
2017‑11‑08 NYSE KDMN Kadmon Holdings 289.96 33.08 n/a 49.17 -68.56 289.96 3.68 3.80 3.26
2017‑11‑08 OTC OMNTD Ominto 120.63 0.00 13.19 9.87 -10.58 120.63 6.98 6.98 0.00
2017‑11‑08 NASDAQ CHKE Cherokee 11.41 45.90 n/a 2.53 -46.40 11.41 1.85 0.78 -57.84
2017‑11‑08 NASDAQ RARX Ra Pharmaceuticals 171.44 n/a n/a 109.12 -55.03 171.44 13.56 9.08 -33.04
2017‑11‑08 OTC TMEDD Trimedyne 59.79 0.07 n/a 0.24 -0.54 59.79 3.25 3.25 0.00
2017‑11‑08 NASDAQ PTGX Protagonist Therapeutics 181.28 n/a n/a 69.58 -37.90 181.28 17.01 7.16 -57.91
2017‑11‑08 OTC WCVC West Coast Ventures Group 76.27 n/a n/a 0.01 -0.38 76.27 2.50 2.50 0.00
2017‑11‑08 NASDAQ SRTS Sensus Healthcare 79.07 n/a n/a 9.52 -3.72 79.07 5.49 7.33 33.52
2017‑11‑08 NASDAQ WCST Wecast Network 135.29 n/a -1.39 3.85 -9.78 135.29 1.86 1.86 0.00
2017‑11‑08 OTC CCGN Consumer Capital Group 122.44 n/a -1.52 1.03 -1.89 122.44 4.50 4.50 0.00
2017‑11‑08 OTC ARTH Arch Therapeutics 96.48 n/a n/a 3.38 -7.30 96.48 0.59 0.59 0.00
2017‑11‑08 NASDAQ SELB Selecta Biosciences 227.74 0.00 n/a 58.23 -34.67 227.74 9.43 12.75 35.21
2017‑11‑08 NASDAQ SZMK Sizmek 113.65 n/a n/a 36.80 -142.03 113.65 3.90 3.90 0.00
2017‑11‑08 NASDAQ YOD You On Demand Holdings 99.65 n/a -1.39 3.85 -9.78 99.65 1.37 1.37 0.00
2017‑11‑08 OTC NEUL NeuLion 165.40 n/a 0.00 32.49 -13.44 165.40 0.59 0.59 0.00
2017‑11‑08 OTC LQMT Liquidmetal Technologies 209.02 n/a -0.07 39.87 -8.60 209.02 0.23 0.23 0.00
2017‑11‑08 NYSE OSG Overseas Shipholding Group 222.55 375.76 n/a 111.47 34.08 222.55 2.51 3.79 51.00
2017‑11‑08 NASDAQ BELFA Bel Fuse 37.02 122.00 n/a 66.85 16.34 37.02 22.00 20.75 -5.68
2017‑11‑08 NASDAQ CBMG Cellular Biomedicine Group 298.42 n/a n/a n/a -27.58 298.42 10.30 17.80 72.82
2017‑11‑08 NASDAQ SIGA SIGA Technologies 554.95 72.16 n/a 13.93 -18.85 554.95 3.29 7.08 115.20
2017‑11‑08 NASDAQ ADES Advanced Emissions Solutions 244.54 n/a n/a 34.76 -13.81 244.54 10.93 11.27 3.11
2017‑11‑08 OTC LNGB Longbau Group 157.99 n/a n/a 0.30 -0.13 157.99 5.18 5.18 0.00
2017‑11‑08 OTC COSM Cosmos Holdings 101.32 n/a n/a 1.33 -4.87 101.32 0.79 0.79 0.00
2017‑11‑08 OTC LOTE Lot78 189.32 0.34 0.00 0.08 -0.90 189.32 0.67 0.67 0.00
2017‑11‑08 NASDAQ NHTC Natural Health Trends 257.24 n/a n/a 109.65 47.88 257.24 17.81 22.82 28.13
2017‑11‑08 NASDAQ OBLN Obalon Therapeutics 60.41 9.93 n/a 33.48 -34.39 60.41 8.02 2.46 -69.33
2017‑11‑08 NASDAQ CELH Celsius Holdings 199.97 n/a n/a 9.99 -8.08 199.97 5.53 4.89 -11.57
2017‑11‑08 NASDAQ VIVE Viveve Medical 84.43 49.90 n/a 38.38 -33.73 84.43 5.35 3.83 -28.41
2017‑11‑08 NASDAQ CSWC Capital Southwest 72.11 n/a n/a 81.77 n/a 72.11 16.91 18.98 12.24
2017‑11‑08 NASDAQ CDXS Codexis 532.77 0.24 n/a 24.30 -22.97 532.77 6.45 15.30 137.21
2017‑11‑08 OTC SEVAP Sevcon 233.43 15.01 -0.12 2.32 -5.33 233.43 41.00 41.00 0.00
2017‑11‑08 NASDAQ LENS Presbia 38.16 n/a n/a n/a -16.71 38.16 3.28 2.22 -32.32
2017‑11‑08 NASDAQ NBRV Nabriva Therapeutics 184.68 0.41 0.00 89.44 -73.77 184.68 5.64 4.52 -19.86
2017‑11‑08 NASDAQ CDNA CareDx 537.72 10.20 0.00 18.70 -20.29 537.72 5.48 15.79 188.14
2017‑11‑08 NASDAQ VRML Vermillion 81.65 1.43 n/a n/a -10.44 81.65 1.57 1.01 -35.67
2017‑11‑08 NASDAQ EACQ Easterly Acquisition 204.23 n/a n/a 0.01 -1.47 204.23 10.05 10.25 1.99
2017‑11‑08 AMEX MGT MGT Capital Investments 114.61 n/a -0.02 0.46 -21.61 114.61 2.36 2.36 0.00
2017‑11‑08 NYSE RST Rosetta Stone 299.59 n/a n/a 39.16 -4.50 299.59 10.75 16.12 49.95
2017‑11‑08 NASDAQ ELEC Electrum Special Acquisition 181.89 n/a n/a 0.03 -1.35 181.89 10.28 10.47 1.85
2017‑11‑08 AMEX CVRS Corindus Vascular Robotics 149.14 11.48 n/a 43.95 -33.91 149.14 0.73 0.89 21.92
2017‑11‑08 NASDAQ ADMA ADMA Biologics 118.65 2.76 n/a 26.12 -39.31 118.65 2.16 5.04 133.33
2017‑11‑08 NASDAQ PFMT Performant Financial 154.08 40.37 n/a 8.66 -7.09 154.08 1.81 2.22 22.65
2017‑11‑08 NASDAQ FEIM Frequency Electronics 72.37 n/a n/a 6.98 -7.53 72.37 8.92 8.55 -4.15
2017‑11‑08 NASDAQ GALTU Galectin Therapeutics Inc Units 154.74 n/a n/a 3.99 -16.25 154.74 4.10 4.10 0.00
2017‑11‑08 AMEX PTN Palatin Technologies 200.66 n/a n/a 25.74 -10.57 200.66 0.77 0.97 25.97
2017‑11‑08 AMEX XXII 22nd Century Group 284.67 n/a n/a 5.55 -13.30 284.67 2.06 2.13 3.40
2017‑11‑08 NASDAQ CDZI Cadiz 293.92 126.84 n/a 8.58 -12.64 293.92 13.10 12.95 -1.15
2017‑11‑08 NASDAQ MIND Mitcham Industries 39.90 0.00 n/a 8.61 -19.71 39.90 3.74 4.25 13.64
2017‑11‑08 NASDAQ ZHNE Zhone Technologies 19.57 n/a 0.60 23.16 0.72 19.57 1.19 1.19 0.00
2017‑11‑08 NASDAQ TGEN Tecogen 85.38 n/a 0.45 1.20 0.23 85.38 3.02 3.68 21.85
2017‑11‑08 NASDAQ ZYNE Zynerba Pharmaceuticals 117.85 n/a n/a 52.13 -32.82 117.85 10.90 11.30 3.67
2017‑11‑08 NASDAQ MLNK ModusLink Global Solutions 142.09 391.70 n/a 106.43 -19.76 142.09 1.80 2.36 31.11
2017‑11‑08 NASDAQ NOVN Novan 79.42 n/a n/a 28.10 -36.19 79.42 5.83 3.00 -48.54
2017‑11‑08 OTC CNBX Cannabics Pharmaceuticals 260.25 n/a n/a 2.86 -1.85 260.25 2.16 2.16 0.00
2017‑11‑08 NYSE DMD Demand Media 155.33 n/a n/a 46.52 -31.34 155.33 6.35 6.35 0.00
2017‑11‑08 NASDAQ WGBS WaferGen Bio-Systems 130.60 2.94 n/a 5.15 -15.09 130.60 6.90 6.90 0.00
2017‑11‑08 NASDAQ IVTY Invuity 66.24 29.18 n/a 29.54 -35.26 66.24 8.60 3.55 -58.72
2017‑11‑08 NASDAQ WSTG Wayside Technology Group 58.69 n/a n/a 6.99 7.81 58.69 14.15 14.00 -1.06
2017‑11‑08 NASDAQ CUI CUI Global 74.06 0.00 0.00 9.64 -13.93 74.06 2.80 2.69 -3.93
2017‑11‑08 AMEX LLEX Lilis Energy 212.38 151.07 n/a 35.63 -53.98 212.38 5.02 5.36 6.77
2017‑11‑08 NYSE GNE Genie Energy 116.24 n/a -17.14 36.70 -6.54 116.24 5.82 5.11 -12.20
2017‑11‑08 AMEX EOX Emerald Oil 11.93 n/a 0.00 5.07 -50.57 11.93 1.37 1.37 0.00
2017‑11‑08 NASDAQ FCEL FuelCell Energy 156.74 81.51 n/a 66.97 -44.94 156.74 2.12 1.68 -20.75
2017‑11‑08 NASDAQ KMPH KemPharm 115.79 0.00 n/a 8.75 -33.37 115.79 3.70 5.95 60.81
2017‑11‑08 NASDAQ PFIE Profire Energy 136.11 n/a n/a 12.20 6.84 136.11 2.00 4.81 140.50
2017‑11‑08 OTC VLTCP Voltari 188.89 6.00 n/a 0.16 -1.80 188.89 21.00 21.00 0.00
2017‑11‑08 OTC DPDM Dolphin Digital Media 44.13 0.00 0.00 4.54 -1.10 44.13 4.25 4.25 0.00
2017‑11‑08 NASDAQ TWIN Twin Disc 252.20 7.60 0.57 n/a -8.98 252.20 25.28 25.82 2.14
2017‑11‑08 NASDAQ BDE Black Diamond 199.77 14.81 n/a 2.20 -4.82 199.77 6.65 6.65 0.00
2017‑11‑08 NASDAQ DSCI Derma Sciences 197.88 n/a n/a 25.97 -21.96 197.88 7.00 7.00 0.00
2017‑11‑08 NYSE ASPN Aspen Aerogels 100.96 n/a n/a 9.62 -19.14 100.96 4.86 5.08 4.53
2017‑11‑08 NASDAQ ASEI American Science & Engineering 264.47 n/a n/a 74.10 -5.33 264.47 37.05 37.05 0.00
2017‑11‑08 NASDAQ AQMS Aqua Metals 74.32 0.00 n/a n/a -24.86 74.32 3.96 3.35 -15.40
2017‑11‑08 NASDAQ FVE Five Star Quality Care 75.81 0.00 n/a 31.19 -23.05 75.81 1.60 1.45 -9.38
2017‑11‑08 AMEX GST Gastar Exploration 132.06 352.76 n/a 100.22 4.20 132.06 0.85 0.52 -38.82
2017‑11‑08 NASDAQ OPHT Ophthotech 111.82 n/a n/a 154.90 108.00 111.82 2.70 3.07 13.70
2017‑11‑08 NASDAQ ADVM Adverum Biotechnologies 360.61 n/a n/a 152.72 -58.85 360.61 3.00 5.55 85.00
2017‑11‑08 OTC MDBX Medbox 113.81 7.21 n/a 0.20 -20.13 113.81 0.01 0.01 0.00
2017‑11‑08 NASDAQ VCYT Veracyte 190.66 25.02 n/a 27.15 -26.54 190.66 6.63 8.86 33.53
2017‑11‑08 NASDAQ MRVC MRV Communications 67.95 n/a n/a 24.33 -11.05 67.95 9.97 9.97 0.00
2017‑11‑08 NASDAQ PGLC Pershing Gold 63.56 n/a 0.00 9.60 -12.72 63.56 2.86 1.81 -36.71
2017‑11‑08 NASDAQ CTIC CTI BioPharma 226.13 14.14 -5.74 104.63 -39.52 226.13 2.97 5.10 71.72
2017‑11‑08 NASDAQ VRAY ViewRay 562.38 44.55 n/a 78.92 -48.16 562.38 8.07 7.46 -7.56
2017‑11‑08 NYSE CDI CDI 154.10 0.00 0.00 19.19 -30.48 154.10 8.20 8.20 0.00
2017‑11‑08 OTC CBIS Cannabis Science 179.00 n/a -0.55 0.03 -8.52 179.00 0.07 0.07 0.00
2017‑11‑08 NASDAQ CYRX CryoPort 235.12 0.00 n/a 18.99 -7.89 235.12 6.35 14.72 131.81
2017‑11‑08 NASDAQ ELECU Electrum Special Acquisition 187.62 n/a n/a 0.03 -1.35 187.62 10.59 10.80 1.98
2017‑11‑08 NASDAQ MINDP Mitcham Industries 278.06 0.00 n/a 8.61 -19.71 278.06 23.07 24.20 4.88
2017‑11‑08 NASDAQ STDY SteadyMed 118.25 n/a n/a 26.64 -20.43 118.25 3.40 4.45 30.88
2017‑11‑08 NASDAQ AMEH Apollo Medical Holdings 97.02 0.00 0.05 30.20 -10.54 97.02 9.50 25.86 172.21
2017‑11‑08 NYSE QHC Quorum Health 247.81 1,229.34 13.83 32.49 -12.14 247.81 4.22 5.20 23.22
2017‑11‑08 OTC IWSY ImageWare Systems 98.31 n/a n/a 4.56 -9.73 98.31 1.05 1.05 0.00
2017‑11‑08 NASDAQ AMSC American Superconductor 121.85 n/a n/a 34.08 -32.16 121.85 3.74 6.90 84.49
2017‑11‑08 OTC BRFH Barfresh Food Group 81.96 0.00 n/a 2.39 -8.91 81.96 0.69 0.69 0.00
2017‑11‑08 NASDAQ EACQU Easterly Acquisition - UNIT 99 202.23 n/a n/a 0.01 -1.47 202.23 10.73 10.45 -2.61
2017‑11‑08 NASDAQ TRTL Terrapin 3 Acquisition 97.49 n/a n/a 0.14 -0.63 97.49 9.81 9.81 0.00
2017‑11‑08 OTC ELTP Elite Pharmaceuticals 110.81 0.00 n/a 7.18 -9.05 110.81 0.14 0.14 0.00
2017‑11‑08 NASDAQ ARDX Ardelyx 240.40 n/a n/a 67.75 -65.11 240.40 5.65 4.00 -29.20
2017‑11‑08 NASDAQ FSNN Fusion Telecommunications International 287.95 0.00 -0.15 31.00 -5.39 287.95 2.41 3.88 61.00
2017‑11‑08 NASDAQ GPAC Global Partner Acquisition 175.12 19.08 12.17 26.84 -2.22 175.12 10.07 9.90 -1.69
2017‑11‑08 NASDAQ GPACU Global Partner Acquisition Units 185.73 19.08 12.17 26.84 -2.22 185.73 10.86 10.50 -3.31
2017‑11‑08 NASDAQ BELFB Bel Fuse 41.11 122.00 n/a 66.85 16.34 41.11 25.05 21.55 -13.97
2017‑11‑08 NYSE AMBR Amber Road 252.91 14.38 n/a 15.64 -26.96 252.91 7.13 9.70 36.04
2017‑11‑08 NASDAQ FLDM Fluidigm 195.17 0.00 n/a 60.94 -73.19 195.17 5.46 4.91 -10.07
2017‑11‑08 NYSE KFS Kingsway Financial Services 94.64 223.91 5.29 47.20 -13.55 94.64 5.65 3.25 -42.48
2017‑11‑08 NASDAQ AXAR Axar Acquisition 85.91 n/a n/a 0.26 -1.78 85.91 10.10 10.10 0.00
2017‑11‑08 NASDAQ QPAC Quinpario Acquisition 2 1,313.59 1,298.20 n/a 26.88 -99.53 1,313.59 8.61 8.61 0.00
2017‑11‑08 NASDAQ CKPT Checkpoint Therapeutics 99.30 n/a n/a 34.86 -22.77 99.30 5.26 3.09 -41.25
2017‑11‑08 OTC RBTK Zhen Ding Resources 89.56 n/a -2.75 0.02 -0.07 89.56 1.40 1.40 0.00
2017‑11‑08 OTC RCAR RenovaCare 191.33 n/a n/a 2.38 -2.70 191.33 2.49 2.49 0.00
2017‑11‑08 NASDAQ PIRS Pieris Pharmaceuticals 367.29 n/a n/a 109.52 -14.59 367.29 4.78 5.17 8.16
2017‑11‑08 NASDAQ HMNY Helios and Matheson Analytics 32.24 n/a n/a 42.52 -56.02 32.24 10.45 0.34 -96.70
2017‑11‑08 NASDAQ CLUB Town Sports International Holdings 316.94 195.84 n/a 54.43 6.94 316.94 5.80 11.60 100.00
2017‑11‑08 OTC SNBP Sun BioPharma 11.01 0.30 n/a 1.17 -6.02 11.01 3.00 3.00 0.00
2017‑11‑08 NASDAQ VBIV VBI Vaccines 92.81 1.99 0.00 7.28 -13.16 92.81 4.17 3.52 -15.59
2017‑11‑08 NASDAQ SGI Silicon Graphics International 283.02 n/a n/a 92.95 -1.11 283.02 7.75 7.75 0.00
2017‑11‑08 OTC HLIX Helix TCS 113.38 n/a n/a 0.38 n/a 113.38 3.96 3.96 0.00
2017‑11‑08 NASDAQ QTNT Quotient 177.31 84.00 n/a 20.16 -69.99 177.31 4.68 7.14 52.40
2017‑11‑08 OTC KBLB Kraig Biocraft Laboratories 56.15 n/a n/a 0.05 -2.16 56.15 0.07 0.07 0.00
2017‑11‑08 OTC SFOR Strikeforce Technologies 57.70 n/a -0.12 0.39 -2.39 57.70 0.02 0.02 0.00
2017‑11‑08 NYSE CBM Cambrex 1,522.45 n/a n/a 187.57 142.72 1,522.45 46.50 46.65 0.32
2017‑11‑08 NASDAQ HIBB Hibbett Sports 516.11 n/a n/a 115.83 56.68 516.11 13.38 21.75 62.62
2017‑11‑08 OTC SRTN Stratean 125.87 n/a n/a 0.17 -4.81 125.87 3.70 3.70 0.00
2017‑11‑08 NASDAQ SIGM Sigma Designs 243.39 n/a n/a n/a -117.35 243.39 5.95 6.15 3.36
2017‑11‑08 NASDAQ MIII M III Acquisition 158.48 82.13 n/a 19.65 0.61 158.48 9.91 8.25 -16.75
2017‑11‑08 NYSE EGY VAALCO Energy 146.10 6.95 n/a 32.20 19.95 146.10 0.90 2.59 187.78
2017‑11‑08 AMEX AFCO American Farmland 169.62 n/a n/a 1.81 -8.50 169.62 8.65 8.65 0.00
2017‑11‑08 NASDAQ PCTI PC-Tel 130.23 n/a 0.00 12.45 1.43 130.23 6.78 6.42 -5.31
2017‑11‑08 NASDAQ GLYC GlycoMimetics 616.41 n/a n/a 242.63 -33.93 616.41 11.75 15.86 34.98
2017‑11‑08 NYSE AP Ampco-Pittsburgh 110.02 82.67 3.42 22.95 -9.37 110.02 14.55 9.60 -34.02
2017‑11‑08 NASDAQ CASC Cascadian Therapeutics 554.28 n/a n/a 16.78 -58.09 554.28 4.12 10.02 143.20
2017‑11‑08 AMEX VNRX VolitionRX 63.67 1.77 n/a 14.26 -15.05 63.67 2.95 2.40 -18.64
2017‑11‑08 NASDAQ IVAC Intevac 103.68 n/a n/a 16.31 4.85 103.68 8.20 4.70 -42.68
2017‑11‑08 OTC WAYS Wave Sync 70.02 n/a n/a 0.02 -1.22 70.02 3.33 3.33 0.00
2017‑11‑08 NASDAQ DWSN Dawson Geophysical 146.88 4.45 n/a 17.61 -37.44 146.88 5.37 7.77 44.69
2017‑11‑08 NASDAQ BSQR BSQUARE 53.83 n/a n/a 10.69 -9.42 53.83 4.90 3.05 -37.76
2017‑11‑08 NASDAQ STML Stemline Therapeutics 462.22 n/a n/a 15.23 -68.56 462.22 13.05 17.80 36.40
2017‑11‑08 NASDAQ SIEN Sientra 189.76 27.99 n/a 16.06 -62.89 189.76 13.45 20.93 55.61
2017‑11‑08 NASDAQ ALDX Aldeyra Therapeutics 172.94 1.34 n/a 20.96 -22.49 172.94 5.80 8.85 52.59
2017‑11‑08 NASDAQ IDRA Idera Pharmaceuticals 359.97 n/a n/a 107.46 -66.47 359.97 1.77 1.70 -3.95
2017‑11‑08 NASDAQ ASYS Amtech Systems 111.98 8.59 0.00 50.49 10.43 111.98 13.61 7.14 -47.54
2017‑11‑08 NASDAQ MACK Merrimack Pharmaceuticals 117.28 n/a 0.00 34.27 -95.77 117.28 11.47 9.08 -20.84
2017‑11‑08 NASDAQ ECYT Endocyte 439.50 0.00 n/a 89.83 -56.11 439.50 4.74 14.36 202.95
2017‑11‑08 NASDAQ AMBI Ambit Biosciences 252.90 n/a n/a 52.80 -7.03 252.90 14.05 14.05 0.00
2017‑11‑08 NASDAQ NERV Minerva Neurosciences 329.37 n/a n/a 45.13 -41.17 329.37 5.10 8.85 73.53
2017‑11‑08 NASDAQ OCUL Ocular Therapeutix 242.68 n/a n/a 62.91 -61.92 242.68 5.27 8.17 55.03
2017‑11‑08 NASDAQ AGYS Agilysys 278.96 n/a n/a n/a -12.08 278.96 11.53 15.30 32.70
2017‑11‑08 NYSE TDW Tidewater 652.42 450.85 1.84 459.98 -577.85 652.42 26.88 28.24 5.06
2017‑11‑08 NASDAQ ACRX AcelRx Pharmaceuticals 195.02 17.41 n/a 43.60 -38.68 195.02 1.95 4.20 115.38
2017‑11‑08 NASDAQ XONE ExOne 117.95 1.61 n/a 15.22 -19.68 117.95 10.17 6.47 -36.38
2017‑11‑08 NYSE CELP Cypress Energy Partners 94.75 132.45 0.00 26.14 5.08 94.75 7.35 7.95 8.16
2017‑11‑08 NASDAQ ARWR Arrowhead Pharmaceuticals 625.74 n/a -0.56 69.81 -37.00 625.74 3.59 11.07 208.36
2017‑11‑08 NASDAQ CGNT Cogentix Medical 234.49 n/a n/a 20.91 -0.89 234.49 2.62 3.85 46.95
2017‑11‑08 NASDAQ NVTR Nuvectra 303.65 38.41 n/a 53.85 -42.01 303.65 8.17 22.02 169.52
2017‑11‑08 NASDAQ ICBK County Bancorp 197.08 n/a n/a 90.68 n/a 197.08 28.47 26.59 -6.60
2017‑11‑08 NASDAQ CNAT Conatus Pharmaceuticals 176.45 n/a n/a 16.61 -17.55 176.45 4.07 5.42 33.17
2017‑11‑08 NASDAQ VTVT vTv Therapeutics 39.45 19.86 n/a 6.54 -50.68 39.45 5.86 1.76 -69.97
2017‑11‑08 NASDAQ SEV Sevcon 125.08 15.01 -0.12 2.32 -5.33 125.08 21.97 21.97 0.00
2017‑11‑08 AMEX OCX OncoCyte 100.48 0.00 n/a 12.61 -18.85 100.48 5.80 2.50 -56.90
2017‑11‑08 NASDAQ INTX Intersections 51.59 21.50 n/a n/a -10.08 51.59 2.49 2.28 -8.43
2017‑11‑08 NASDAQ AKTS Akoustis Technologies 130.13 n/a 0.00 6.47 -9.96 130.13 5.51 6.44 16.88
2017‑11‑08 NASDAQ LRAD LRAD 74.17 1.17 n/a 12.73 -0.81 74.17 2.04 2.31 13.24
2017‑11‑08 NASDAQ BDSI BioDelivery Sciences International 171.89 0.00 n/a 12.09 -29.42 171.89 2.80 2.88 2.68
2017‑11‑08 NASDAQ MVIS Microvision 88.83 n/a n/a 7.23 -24.24 88.83 1.62 1.24 -23.46
2017‑11‑08 NASDAQ MPET Magellan Petroleum 3,245.86 n/a n/a 112.49 -238.57 3,245.86 14.21 14.21 0.00
2017‑11‑08 OTC UBIQ Ubiquity 85.75 n/a 1.19 0.03 -21.42 85.75 0.28 0.28 0.00
2017‑11‑08 NASDAQ OMED OncoMed Pharmaceuticals 121.67 n/a n/a 14.12 -40.97 121.67 4.49 2.65 -40.98
2017‑11‑08 OTC ELRE Yinfu Gold 79.34 n/a n/a 0.00 -0.09 79.34 8.00 8.00 0.00
2017‑11‑08 AMEX AST Asterias Biotherapeutics 78.59 n/a n/a 10.52 -33.25 78.59 2.55 1.80 -29.41
2017‑11‑08 OTC VPCO Healthier Choices Management 293.49 n/a n/a 7.66 -10.28 293.49 0.01 0.01 0.00
2017‑11‑08 OTC NEMDE iNeedMD Holdings 78.96 n/a n/a 0.09 -2.82 78.96 1.50 1.50 0.00
2017‑11‑08 OTC PSIZF pSivida 123.10 12.85 n/a 16.35 -18.58 123.10 2.72 2.72 0.00
2017‑11‑08 OTC ARLUF Aristocrat Leisure 58.10 n/a n/a 0.00 -1.54 58.10 14.72 14.72 0.00
2017‑11‑08 NASDAQ CRIS Curis 389.23 39.75 n/a 24.74 -49.76 389.23 1.34 2.42 80.60
2017‑11‑08 NASDAQ CLMS Calamos Asset Management 169.99 0.00 n/a 76.55 30.34 169.99 8.28 8.28 0.00
2017‑11‑08 NASDAQ NRCIA National Research 103.57 n/a n/a 35.48 34.22 103.57 32.90 33.55 1.98
2017‑11‑08 NASDAQ MOXC Moxian 182.93 0.00 n/a 0.05 -13.61 182.93 2.62 2.04 -22.14
2017‑11‑08 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 94.60 0.00 0.81 0.70 -4.78 94.60 4.10 4.10 0.00
2017‑11‑08 NASDAQ FNTC FinTech Acquisition 307.05 127.97 n/a 11.46 -12.05 307.05 9.85 9.85 0.00
2017‑11‑08 NYSE ECOM ChannelAdvisor 231.47 0.00 n/a 54.75 -16.58 231.47 8.55 8.70 1.75
2017‑11‑08 NYSE ATH Athene Holding 162.02 0.00 0.00 n/a n/a 162.02 49.00 46.66 -4.78
2017‑11‑08 NASDAQ ONVI Onvia 65.79 n/a n/a 0.78 -0.85 65.79 8.97 8.97 0.00
2017‑11‑08 AMEX NTIP Network-1 Technologies 71.18 n/a n/a 56.68 6.01 71.18 4.25 3.10 -27.06
2017‑11‑08 NYSE HIVE Aerohive Networks 225.93 20.00 n/a 21.48 -22.17 225.93 4.47 4.26 -4.70
2017‑11‑08 NASDAQ LIFE aTyr Pharma 28.93 19.98 n/a 21.94 -47.15 28.93 4.25 1.01 -76.24
2017‑11‑08 NASDAQ GPIA GP Investments Acquisition 585.20 92.84 n/a 22.12 21.97 585.20 9.85 9.85 0.00
2017‑11‑08 NASDAQ PXLW Pixelworks 137.70 0.00 n/a 20.61 -2.03 137.70 5.84 4.14 -29.11
2017‑11‑08 OTC CRGS CurAegis Technologies 53.97 0.00 n/a 0.19 -4.73 53.97 1.10 1.10 0.00
2017‑11‑08 OTC WNDW SolarWindow Technologies 111.67 0.60 n/a 1.84 -3.73 111.67 3.08 3.08 0.00
2017‑11‑08 NASDAQ CRVS Corvus Pharmaceuticals 271.54 n/a n/a 102.56 -56.52 271.54 13.02 13.10 0.61
2017‑11‑08 NYSE WG Willbros Group 9.80 139.90 n/a 21.36 -91.34 9.80 2.78 0.15 -94.42
2017‑11‑08 NASDAQ CRBP Corbus Pharmaceuticals Holdings 348.52 n/a n/a 70.96 -32.56 348.52 6.80 6.10 -10.29
2017‑11‑08 OTC TMED Trimedyne 69.90 0.07 n/a 0.24 -0.54 69.90 3.80 3.80 0.00
2017‑11‑08 NASDAQ APVO Aptevo Therapeutics 70.65 19.31 n/a 11.83 -53.95 70.65 2.86 4.94 72.73
2017‑11‑08 NASDAQ DWCH Datawatch 106.85 9.79 n/a 14.84 -4.77 106.85 10.35 9.55 -7.73
2017‑11‑08 NASDAQ ALIM Alimera Sciences 72.09 0.00 n/a 20.25 -16.45 72.09 1.27 0.86 -32.28
2017‑11‑08 NASDAQ MSON Misonix 95.42 n/a n/a 12.31 -6.60 95.42 10.50 13.10 24.76
2017‑11‑08 AMEX NOG Northern Oil and Gas 360.21 980.80 n/a 89.47 60.49 360.21 1.20 2.78 131.67
2017‑11‑08 OTC CCUR Concurrent Computer 48.19 n/a n/a 44.88 -12.24 48.19 6.22 4.85 -22.03
2017‑11‑08 NYSE AAC AAC Holdings 274.35 303.76 -16.72 14.34 -7.74 274.35 11.11 9.98 -10.17
2017‑11‑08 NYSE UTI Universal Technical Institute 73.53 n/a n/a 82.25 -1.82 73.53 3.45 2.97 -13.91
2017‑11‑08 NASDAQ RELL Richardson Electronics 102.78 n/a n/a 59.88 -5.76 102.78 6.51 9.46 45.31
2017‑11‑08 NASDAQ SYRS Syros Pharmaceuticals 417.88 n/a n/a 94.33 -54.69 417.88 11.61 13.37 15.21
2017‑11‑08 NASDAQ CPIX Cumberland Pharmaceuticals 96.42 n/a -0.20 45.41 -4.08 96.42 7.40 6.01 -18.78
2017‑11‑08 NYSE ECOM ChannelAdvisor 242.11 0.00 n/a 54.75 -16.58 242.11 10.90 15.00 37.61
2017‑11‑08 NASDAQ WATT Energous 403.24 n/a n/a 44.86 -49.39 403.24 7.40 15.97 115.81
2017‑11‑08 NASDAQ LPCN Lipocine 32.53 10.00 n/a 8.56 -21.22 32.53 3.54 1.39 -60.73
2017‑11‑08 NASDAQ CTG Computer Task Group 124.12 n/a n/a 11.16 3.94 124.12 4.96 7.63 53.83
2017‑11‑08 NASDAQ MRNS Marinus Pharmaceuticals 303.09 n/a n/a 27.18 -19.04 303.09 6.65 7.49 12.63
2017‑11‑08 OTC VOPA Vopia 79.74 n/a n/a 0.12 -0.08 79.74 0.60 0.60 0.00
2017‑11‑08 NASDAQ PETX Aratana Therapeutics 202.22 0.00 n/a 66.43 -44.46 202.22 6.83 4.95 -27.53
2017‑11‑08 NYSE BRT BRT Realty Trust 167.11 0.00 96.24 30.97 -13.57 167.11 10.51 13.03 23.98
2017‑11‑08 AMEX MJCO Majesco 209.76 n/a n/a 10.78 -0.24 209.76 5.32 5.91 11.09
2017‑11‑08 OTC CYDY CytoDyn 129.37 n/a n/a 4.95 -27.33 129.37 0.61 0.61 0.00
2017‑11‑08 NASDAQ RLOC ReachLocal 0.00 0.00 n/a 15.17 -60.87 0.00 4.60 4.60 0.00
2017‑11‑08 NASDAQ CGIX Cancer Genetics 31.08 0.00 n/a 4.02 -18.62 31.08 3.10 1.07 -65.48
2017‑11‑08 NASDAQ MXWL Maxwell Technologies 220.70 35.56 n/a 40.10 -37.90 220.70 4.66 5.60 20.17
2017‑11‑08 NASDAQ IMMR Immersion 352.07 n/a n/a 119.13 -45.42 352.07 6.40 16.49 157.66
2017‑11‑08 NASDAQ NLNK NewLink Genetics 193.21 0.11 0.00 158.71 -72.88 193.21 8.88 5.35 -39.75
2017‑11‑08 NASDAQ KIN Kindred Biosciences 243.84 n/a n/a 44.50 -31.65 243.84 7.40 11.10 50.00
2017‑11‑08 NASDAQ AGRX Agile Therapeutics 88.02 0.00 n/a 28.34 -26.81 88.02 4.57 0.57 -87.53
2017‑11‑08 AMEX PLX Protalix BioTherapeutics 78.61 n/a n/a 41.32 -36.35 78.61 0.71 0.45 -36.62
2017‑11‑08 NASDAQ PFSW PFSweb 166.28 42.70 n/a 16.65 0.60 166.28 7.90 10.62 34.43
2017‑11‑08 NASDAQ CPRX Catalyst Pharmaceuticals 245.11 n/a n/a 19.60 -18.68 245.11 2.99 3.57 19.40
2017‑11‑08 NASDAQ QUIK QuickLogic 122.47 6.53 n/a 12.56 -13.95 122.47 1.53 1.27 -16.99
2017‑11‑08 NASDAQ XENE Xenon Pharmaceuticals 88.21 6.88 n/a 17.20 -32.58 88.21 2.60 8.35 221.15
2017‑11‑08 NASDAQ HWCC Houston Wire & Cable Co. 120.80 0.00 n/a n/a 4.60 120.80 5.25 8.80 67.62
2017‑11‑08 NYSE NWY New York 251.85 n/a n/a 78.02 6.93 251.85 1.75 4.19 139.43
2017‑11‑08 NYSE FXA CurrencyShares Australian Dollar Trust 0.00 n/a n/a n/a n/a 0.00 76.84 74.46 -3.10
2017‑11‑08 NASDAQ TTOO T2 Biosystems 329.22 n/a n/a 29.73 -53.85 329.22 4.20 9.58 128.10
2017‑11‑08 NASDAQ TCON TRACON Pharmaceuticals 40.82 6.75 n/a 62.49 -18.21 40.82 2.95 2.85 -3.39
2017‑11‑08 AMEX EMAN eMagin 76.69 0.00 n/a n/a -8.73 76.69 2.10 1.90 -9.52
2017‑11‑08 NASDAQ ENOC EnerNOC 239.82 n/a 0.95 66.16 -35.59 239.82 7.65 7.65 0.00
2017‑11‑08 NASDAQ ATHX Athersys 230.27 n/a n/a 49.67 -33.28 230.27 1.80 2.32 28.89
2017‑11‑08 NASDAQ AXAS Abraxas Petroleum 368.28 107.55 n/a 5.64 21.34 368.28 2.18 2.45 12.39
2017‑11‑08 NASDAQ BLFS BioLife Solutions 72.44 0.00 0.00 7.03 -1.06 72.44 5.01 12.87 156.89
2017‑11‑08 NYSE HIL Hill International 299.23 155.30 2.18 20.41 -13.65 299.23 5.35 5.80 8.41
2017‑11‑08 NYSE ITG Investment Technology Group 724.47 2.51 n/a 230.31 n/a 724.47 18.54 21.91 18.18
2017‑11‑08 NASDAQ SYNL Synalloy 174.71 34.27 n/a 0.02 2.75 174.71 13.05 20.35 55.94
2017‑11‑08 NASDAQ BOLD Audentes Therapeutics 1,102.06 n/a n/a 230.86 -93.18 1,102.06 24.87 38.30 54.00
2017‑11‑08 AMEX TPHS Trinity Place Holdings 205.11 n/a n/a 24.81 -9.22 205.11 6.95 6.87 -1.15
2017‑11‑08 NASDAQ IRIX IRIDEX 66.51 n/a n/a 18.52 -12.89 66.51 8.50 6.27 -26.24
2017‑11‑08 NASDAQ GUID Guidance Software 236.36 n/a n/a 13.65 -20.58 236.36 7.07 7.07 0.00
2017‑11‑08 OTC SCYYF Scandium International Mining 84.73 n/a 0.00 n/a -2.92 84.73 0.29 0.29 0.00
2017‑11‑08 NASDAQ AREX Approach Resources 246.73 374.71 n/a 0.02 -19.71 246.73 2.39 2.47 3.35
2017‑11‑08 NYSE MN Manning & Napier 53.42 n/a -20.20 69.45 51.77 53.42 3.90 3.10 -20.51
2017‑11‑08 NASDAQ REPH Recro Pharma 210.92 53.96 n/a 46.28 -40.31 210.92 8.48 5.34 -37.03
2017‑11‑08 AMEX AINC Ashford 201.23 11.53 1.56 34.91 -10.52 201.23 81.81 72.12 -11.84
2017‑11‑08 NASDAQ IDSY I.D. Systems 114.45 n/a n/a 4.54 -4.09 114.45 7.37 6.41 -13.03
2017‑11‑08 OTC HPPI HedgePath Pharmaceuticals 110.88 n/a n/a 1.57 -5.12 110.88 0.30 0.30 0.00
2017‑11‑08 NASDAQ TROVU TrovaGene 92.89 n/a n/a 6.66 -25.60 92.89 1.68 1.68 0.00
2017‑11‑08 AMEX BVX Bovie Medical 98.07 2.63 n/a 8.70 -5.26 98.07 2.98 3.80 27.52
2017‑11‑08 NASDAQ APEN Apollo Endosurgery 110.66 33.18 n/a 34.55 -20.76 110.66 4.04 6.15 52.23
2017‑11‑08 NASDAQ IOTS Adesto Technologies 158.31 13.35 n/a 29.55 -4.83 158.31 7.70 9.55 24.03
2017‑11‑08 OTC SIGAQ SIGA Technologies 86.96 72.16 n/a 13.93 -18.85 86.96 1.10 1.10 0.00
2017‑11‑08 NASDAQ ACTG Acacia Research 177.42 n/a 1.59 150.29 -27.27 177.42 4.15 4.40 6.02
2017‑11‑08 NASDAQ AMRH Ameri Holdings 22.17 1.44 0.00 1.76 -11.97 22.17 6.51 1.17 -82.03
2017‑11‑08 NASDAQ SNDX Syndax Pharmaceuticals 351.45 n/a n/a 27.98 -61.95 351.45 9.93 8.60 -13.39
2017‑11‑08 NYSE SFE Safeguard Scientifics 251.94 n/a n/a 31.29 -17.13 251.94 13.25 13.30 0.38
2017‑11‑08 NASDAQ GSIT GSI Technology 157.79 n/a n/a 40.24 -4.47 157.79 7.91 7.81 -1.26
2017‑11‑08 OTC LWLG Lightwave Logic 57.00 0.00 0.00 2.81 -5.52 57.00 0.76 0.76 0.00
2017‑11‑08 NASDAQ CVV CVD Equipment 48.65 13.19 n/a 13.13 7.22 48.65 11.70 7.35 -37.18
2017‑11‑08 NYSE OOMA Ooma 208.55 n/a n/a 8.49 -13.72 208.55 9.35 12.35 32.09
2017‑11‑08 AMEX UQM UQM Technologies 53.06 3.13 n/a n/a -5.28 53.06 1.13 0.96 -15.04
2017‑11‑08 NASDAQ SYNC Synacor 62.07 n/a 0.00 16.43 -10.23 62.07 2.48 2.05 -17.17
2017‑11‑08 AMEX VISI Volt Information Sciences 56.78 48.76 n/a 34.18 39.16 56.78 3.95 3.60 -8.86
2017‑11‑08 NYSE HHS Harte-Hanks 56.95 0.00 n/a 22.85 -40.87 56.95 1.06 11.30 966.04
2017‑11‑08 NASDAQ NBTB NBT Bancorp 1,546.67 88.82 n/a 159.58 n/a 1,546.67 36.20 38.94 7.57
2017‑11‑08 NASDAQ MDGN Medgenics 330.51 n/a n/a 26.52 -34.70 330.51 5.57 5.57 0.00
2017‑11‑08 NYSE LF Leapfrog Enterprises 66.59 n/a n/a 52.85 -140.64 66.59 1.00 1.00 0.00
2017‑11‑08 AMEX FTNW FTE Networks 110.71 0.12 n/a 9.64 -1.63 110.71 0.97 22.63 2,233.23
2017‑11‑08 NASDAQ JYNT Joint 93.07 0.10 n/a 4.03 -3.17 93.07 4.74 8.82 86.08
2017‑11‑08 NYSE VLP Valero Energy Partners 50.08 989.12 n/a 71.48 275.03 50.08 41.98 39.36 -6.24
2017‑11‑08 NYSE JCAP Jernigan Capital 261.21 0.73 n/a 15.24 2.14 261.21 20.46 19.14 -6.45
2017‑11‑08 OTC SIAF Sino Agro Food 148.19 6.28 97.11 0.62 -0.15 148.19 3.93 3.93 0.00
2017‑11‑08 AMEX NBY NovaBay Pharmaceuticals 43.24 n/a n/a 8.34 -7.31 43.24 4.40 2.60 -40.91
2017‑11‑08 NASDAQ ITEK Inotek Pharmaceuticals 119.78 n/a n/a 171.14 -26.74 119.78 2.58 3.04 17.83
2017‑11‑08 NASDAQ BCOV Brightcove 353.02 n/a n/a 26.42 -19.70 353.02 7.40 10.55 42.57
2017‑11‑08 NASDAQ ASTC Astrotech 10.88 n/a 0.00 0.63 -12.06 10.88 2.50 1.89 -24.40
2017‑11‑08 NYSE RE Everest RE Group 17,731.88 n/a n/a 700.59 n/a 17,731.88 228.36 226.60 -0.77
2017‑11‑08 NASDAQ AEGR Aegerion Pharmaceuticals 58.20 n/a n/a 32.36 -45.19 58.20 1.97 1.97 0.00
2017‑11‑08 AMEX NAVB Navidea Biopharmaceuticals 59.77 n/a 0.67 0.82 -13.88 59.77 0.42 0.21 -50.00
2017‑11‑08 NASDAQ BCLI BrainStorm Cell Therapeutics 60.07 n/a n/a 3.25 -5.00 60.07 4.19 4.41 5.25
2017‑11‑08 OTC CLSK Cleanspark 144.58 n/a n/a 0.17 -4.81 144.58 4.25 4.25 0.00
2017‑11‑08 NASDAQ AXARU Axar Acquisition Units 84.98 n/a n/a 0.26 -1.78 84.98 9.99 9.99 0.00
2017‑11‑08 OTC CERGF Ceres Global Ag 120.19 n/a n/a 4.15 -28.18 120.19 4.32 4.32 0.00
2017‑11‑08 OTC COFI Credit One Financial 97.85 0.00 0.00 0.02 -1.89 97.85 0.30 0.30 0.00
2017‑11‑08 AMEX ORM Owens Realty Mortgage 148.17 n/a n/a n/a 0.62 148.17 17.02 16.87 -0.88
2017‑11‑08 NASDAQ CDXC ChromaDex 230.31 n/a n/a n/a -16.38 230.31 4.77 3.71 -22.22
2017‑11‑08 NASDAQ GURE Gulf Resources 66.98 n/a n/a n/a 11.17 66.98 1.41 1.42 0.71
2017‑11‑08 NASDAQ COCP Cocrystal Pharma 0.00 13.16 n/a 1.25 -8.26 0.00 0.26 3.33 1,180.77
2017‑11‑08 OTC SEBC Southeastern Banking 50.07 n/a n/a 111.81 n/a 50.07 16.00 16.00 0.00
2017‑11‑08 NASDAQ SIEB Siebert Financial 238.44 n/a n/a 5.38 2.31 238.44 3.84 9.05 135.68
2017‑11‑08 NASDAQ NETE Net Element 30.27 6.50 -0.01 9.19 -8.60 30.27 3.83 8.71 127.42
2017‑11‑08 NASDAQ ORMP Oramed Pharmaceuticals 109.11 n/a n/a 3.29 -10.77 109.11 9.36 7.00 -25.21
2017‑11‑08 NASDAQ ONVO Organovo Holdings 114.16 n/a n/a 43.73 -35.27 114.16 1.47 1.51 2.72
2017‑11‑08 OTC ACHI Accretive Health 281.82 n/a n/a 167.60 -27.50 281.82 2.57 2.57 0.00
2017‑11‑08 NASDAQ MNTX Manitex International 189.24 0.00 0.00 2.50 -0.27 189.24 8.31 12.19 46.69
2017‑11‑08 NASDAQ MIFI Novatel Wireless 147.08 0.00 -0.06 16.11 -22.21 147.08 2.50 2.50 0.00
2017‑11‑08 NASDAQ APDN Applied DNA Sciences 40.65 n/a n/a 3.71 -12.82 40.65 2.07 1.30 -37.20
2017‑11‑08 NASDAQ ADMP Adamis Pharmaceuticals 116.86 2.95 n/a n/a -24.79 116.86 4.80 3.95 -17.71
2017‑11‑08 NASDAQ XBIT XBiotech 189.60 n/a n/a 28.42 -34.06 189.60 4.00 4.50 12.50