NameThe Enterprise Multiple ( < 3, Small Cap)
CreatorTom
Performance6.697
Current Holdings712

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
2018‑02‑23 NASDAQ PHIIK PHI 172.28 0.00 0.00 0.00 -22.02 172.28 10.93 10.93 0.00
2018‑02‑23 NASDAQ BCAC Bison Capital Acquisition 78.99 0.00 0.00 0.00 -0.37 78.99 9.90 9.90 0.00
2018‑02‑23 NASDAQ BCACU Bison Capital Acquisition Unit 84.42 0.00 0.00 0.00 -0.37 84.42 10.57 10.57 0.00
2018‑02‑23 NASDAQ LPTX LEAP THERAPEUTICS 61.45 0.00 0.00 0.00 -32.35 61.45 6.59 6.59 0.00
2018‑02‑23 NASDAQ PHII PHI 179.69 0.00 0.00 0.00 -22.02 179.69 11.40 11.40 0.00
2018‑02‑22 NASDAQ FMCI Forum Merger 145.80 0.00 0.00 0.00 -0.68 145.80 8.30 8.30 0.00
2018‑02‑22 NASDAQ FMCIU Forum Merger Corporation Unit 180.45 0.00 0.00 0.00 -0.68 180.45 9.21 9.21 0.00
2018‑02‑22 OTC CLOK Cipherloc 53.48 0.00 0.00 0.00 -4.37 53.48 2.60 2.60 0.00
2018‑02‑16 NYSE SN Sanchez Energy 280.99 1,878.01 0.00 174.23 -191.76 280.99 3.51 3.72 5.98
2018‑02‑16 NASDAQ GNCA Genocea Biosciences 82.51 0.00 0.00 0.00 -55.26 82.51 1.00 1.02 2.00
2018‑02‑16 OTC ANTB AntriaBio 54.07 0.00 0.00 0.00 -20.32 54.07 1.00 1.00 0.00
2018‑02‑16 NASDAQ GROW U.S. Global Investors 56.40 0.00 0.00 0.00 -0.87 56.40 3.56 3.72 4.49
2018‑02‑16 AMEX XTNT Xtant Medical Holdings 111.04 70.78 0.00 2.07 -7.55 111.04 6.55 5.97 -8.85
2018‑02‑16 NASDAQ AIRT Air T 55.16 0.00 0.00 0.00 -3.10 55.16 27.44 26.20 -4.52
2018‑02‑14 NASDAQ HTGM HTG Molecular Diagnostics 59.78 0.00 0.00 9.05 -24.33 59.78 5.13 4.90 -4.48
2018‑02‑14 NASDAQ JMBA Jamba 143.10 0.00 0.00 0.00 -22.17 143.10 9.06 8.98 -0.88
2018‑02‑09 NASDAQ WSTL Westell Technologies 49.63 0.00 0.00 21.49 -16.05 49.63 3.26 3.10 -4.91
2018‑02‑09 NASDAQ NXEOW Nexeo Solutions 61.02 0.00 0.00 0.00 67.40 61.02 0.70 0.65 -7.14
2018‑02‑09 NASDAQ AGTC Applied Genetic Technologies 66.99 0.00 0.00 70.34 1.90 66.99 3.95 3.75 -5.06
2018‑02‑08 NASDAQ CPST Capstone Turbine 44.35 0.00 0.00 0.00 -24.25 44.35 0.87 0.83 -4.60
2018‑02‑02 NYSE RRTS Roadrunner Transportation Systems 148.70 0.00 0.00 0.00 -403.77 148.70 4.90 3.79 -22.65
2018‑02‑02 NASDAQ BRQS Borqs Technologies 66.41 0.00 0.00 0.32 -1.97 66.41 7.10 9.50 33.80
2018‑02‑02 NYSE SCX Starrett Co. 59.22 0.00 0.00 0.00 -1.04 59.22 8.40 8.60 2.38
2018‑01‑31 NASDAQ BBRG Bravo Brio Restaurant Group 57.02 43.40 0.00 0.39 -15.18 57.02 3.42 3.70 8.03
2018‑01‑26 OTC VNGE Vanguard Energy 214.36 0.00 0.00 0.00 -0.14 214.36 0.95 0.95 0.00
2018‑01‑26 NASDAQ RMTI Rockwell Medical 295.56 0.00 0.00 0.00 -20.21 295.56 5.61 5.87 4.63
2018‑01‑26 OTC QTMM Quantum Materials 51.47 0.00 0.00 0.32 -5.46 51.47 0.14 0.14 0.00
2018‑01‑26 OTC PNIK Precious Investments 67.26 0.00 0.00 0.00 -0.64 67.26 1.00 1.00 0.00
2018‑01‑26 OTC ICLDW InterCloud Systems 177.04 0.12 0.18 0.83 -18.62 177.04 0.30 0.30 0.00
2018‑01‑26 OTC NXTH NXT Nutritionals Holdings 72.84 0.00 0.00 0.44 -4.45 72.84 0.00 0.00 0.00
2018‑01‑26 OTC GOPH Gopher Protocol 53.50 0.00 0.00 0.00 -1.36 53.50 1.03 1.03 0.00
2018‑01‑26 OTC MRIC MRI Interventions 57.21 4.79 0.00 11.03 -7.49 57.21 5.50 5.50 0.00
2018‑01‑26 NASDAQ BWINB Baldwin & Lyons 59.15 0.00 0.00 68.53 0.00 59.15 23.30 23.20 -0.43
2018‑01‑26 NASDAQ RTIX RTI Surgical 268.16 49.91 0.00 17.74 -15.68 268.16 4.40 4.50 2.27
2018‑01‑26 OTC CRCO Carolco Pictures 72.90 0.00 0.00 0.10 -1.62 72.90 0.84 0.84 0.00
2018‑01‑26 NASDAQ MRTX Mirati Therapeutics 291.92 0.00 0.00 20.78 -83.78 291.92 26.05 28.70 10.17
2018‑01‑26 NASDAQ HLIT Harmonic 233.12 22.87 0.00 50.04 -67.04 233.12 3.70 2.95 -20.27
2018‑01‑26 NASDAQ CERS Cerus 286.77 0.00 0.00 16.98 -61.45 286.77 4.99 4.22 -15.43
2018‑01‑26 NASDAQ QADA QAD 117.92 13.94 0.00 140.03 3.36 117.92 42.45 46.00 8.36
2018‑01‑26 NASDAQ STAF Staffing 360 Solutions 61.37 10.17 0.00 0.53 -4.60 61.37 3.47 3.23 -6.92
2018‑01‑26 AMEX TEUM Pareteum 55.62 0.00 0.00 0.00 -18.90 55.62 2.26 1.94 -14.16
2018‑01‑26 AMEX NES Nuverra Environmental Solutions 227.37 40.17 0.00 3.25 -117.39 227.37 19.48 19.50 0.10
2018‑01‑26 NASDAQ EAGL Double Eagle Acquisition 147.78 0.00 0.00 0.01 -0.69 147.78 10.00 10.00 0.00
2018‑01‑26 OTC HDYN HyperDynamics 55.49 0.00 0.00 2.45 -25.69 55.49 1.56 1.56 0.00
2018‑01‑26 OTC SARCF Seair 111.32 0.00 -0.00 0.09 -8.40 111.32 0.04 0.04 0.00
2018‑01‑26 NASDAQ GGAC Garnero Group Acquisition 186.96 0.00 0.00 0.00 -1.20 186.96 10.05 10.05 0.00
2018‑01‑26 NASDAQ QPACW Quinpario Acquisition 2 66.25 0.00 0.00 0.00 -1.13 66.25 0.44 0.44 0.00
2018‑01‑26 NASDAQ QADB QAD 98.32 13.94 0.00 140.03 3.36 98.32 32.23 34.20 6.11
2018‑01‑26 OTC HZNM Horizon Minerals 58.43 0.00 0.00 0.00 -0.11 58.43 0.60 0.60 0.00
2018‑01‑26 NASDAQ TESO Tesco 172.86 0.00 0.00 91.49 -114.78 172.86 3.70 3.70 0.00
2018‑01‑26 NASDAQ GGACU Garnero Group Acquisition Company Units 184.17 0.00 0.00 0.00 -1.20 184.17 9.90 9.90 0.00
2018‑01‑26 NASDAQ SORL SORL Auto Parts 73.74 0.00 0.00 7.65 23.19 73.74 6.47 6.17 -4.64
2018‑01‑26 NASDAQ EAGLU Double Eagle Acquisition 158.12 0.00 0.00 0.01 -0.69 158.12 10.02 10.00 -0.20
2018‑01‑26 NASDAQ BWINA Baldwin & Lyons 60.23 0.00 0.00 68.53 0.00 60.23 24.17 23.75 -1.74
2018‑01‑26 NASDAQ ATEC Alphatec Holdings 57.20 40.27 0.00 0.00 -15.38 57.20 3.44 3.29 -4.36
2018‑01‑26 NYSE MSL Midsouth Bancorp 147.46 0.00 0.00 163.12 0.00 147.46 14.80 12.95 -12.50
2018‑01‑26 NASDAQ SHLD Sears Holdings 253.97 4,403.00 0.00 200.00 -1,978.00 253.97 2.54 2.43 -4.33
2018‑01‑26 OTC WINT Windtree Therapeutics 80.91 12.50 0.00 1.75 -38.04 80.91 1.28 1.28 0.00
2018‑01‑26 NASDAQ PAAC Pacific Special Acquisition 52.64 0.00 0.00 0.32 -1.97 52.64 7.45 7.45 0.00
2018‑01‑26 NASDAQ NVET Nexvet Biopharma 80.08 0.00 0.00 14.52 -22.17 80.08 6.72 6.72 0.00
2018‑01‑26 OTC PAYM PayMeOn 77.18 0.00 0.00 0.00 -2.35 77.18 0.60 0.60 0.00
2018‑01‑26 NASDAQ CEMP Cempra 122.09 0.00 0.00 0.00 -117.21 122.09 2.33 2.33 0.00
2018‑01‑26 OTC NWBO Northwest Biotherapeutics 72.65 27.00 0.00 1.05 -79.27 72.65 0.23 0.23 0.00
2018‑01‑22 NASDAQ HTBX Heat Biologics 107.37 0.00 0.00 0.00 -13.13 107.37 3.18 2.60 -18.24
2018‑01‑16 NASDAQ MBIO Mustang Bio 289.37 0.00 0.00 33.21 -11.36 289.37 11.30 11.21 -0.80
2018‑01‑09 NASDAQ ITUS ITUS 30.29 0.00 0.00 3.34 -6.08 30.29 3.54 3.36 -5.08
2018‑01‑09 NASDAQ AXON Axovant Sciences 173.54 0.00 0.00 0.00 -182.01 173.54 2.38 1.45 -39.08
2018‑01‑09 NASDAQ OXFD Oxford Immunotec Global 383.13 0.00 0.00 67.74 -25.98 383.13 11.16 12.13 8.69
2018‑01‑02 NASDAQ VERU Veru 35.33 0.00 0.00 0.00 -8.49 35.33 1.47 1.34 -8.84
2017‑12‑29 AMEX PLYM Plymouth Industrial REIT 61.96 0.00 0.00 6.47 -5.37 61.96 18.48 16.94 -8.33
2017‑12‑29 NYSE BW Babcock & Wilcox Enterprises 318.43 0.00 0.00 0.00 -102.77 318.43 5.68 6.92 21.83
2017‑12‑28 NASDAQ PACB Pacific Biosciences of California 511.14 0.00 0.00 25.93 -71.24 511.14 2.70 2.46 -8.89
2017‑12‑22 NASDAQ ICON Iconix Brand Group 327.56 1,013.32 0.00 50.97 -243.13 327.56 1.33 1.45 9.02
2017‑12‑21 NYSE GNC GNC Holdings 289.81 1,429.91 0.00 40.12 -172.95 289.81 3.72 4.42 18.82
2017‑12‑19 NASDAQ CWBR CohBar 267.89 0.00 0.00 2.31 -6.08 267.89 5.40 6.68 23.70
2017‑12‑15 NASDAQ ISSC Innovative Solutions & Support 54.56 0.00 0.00 0.00 -0.08 54.56 2.62 3.14 19.85
2017‑12‑15 NASDAQ PPIH Perma-Pipe International Holdings 67.52 0.00 0.00 0.00 -10.79 67.52 9.00 8.97 -0.33
2017‑12‑14 OTC CGCC Canyon Gold 89.85 0.00 0.00 0.00 -1.33 89.85 0.20 0.20 0.00
2017‑12‑14 NASDAQ LGCYP Legacy Reserves 429.85 0.00 0.00 1.25 18.06 429.85 3.90 6.24 60.00
2017‑12‑14 NASDAQ NTWK NetSol Technologies 54.13 0.48 0.00 0.00 -1.00 54.13 4.55 4.70 3.30
2017‑12‑14 NASDAQ KALV KalVista Pharmaceuticals 117.12 0.00 0.00 28.13 -22.34 117.12 9.51 10.39 9.25
2017‑12‑14 NASDAQ LGCYO Legacy Reserves 431.30 0.00 0.00 1.25 18.06 431.30 3.80 6.25 64.47
2017‑12‑14 NASDAQ TYME Tyme Technologies 301.01 0.00 0.00 7.51 -15.21 301.01 3.30 3.66 10.91
2017‑12‑14 NASDAQ CALA Calithera Biosciences 556.73 0.00 0.00 39.41 -38.33 556.73 8.10 8.00 -1.23
2017‑12‑11 AMEX DPW Digital Power 44.12 0.00 0.00 0.00 -1.22 44.12 3.82 1.66 -56.54
2017‑12‑11 NASDAQ ALCO Alico 221.65 0.00 0.00 0.00 -6.09 221.65 32.20 26.80 -16.77
2017‑12‑08 NASDAQ TGLS Tecnoglass 240.87 0.00 0.00 0.00 47.85 240.87 1.28 8.90 595.31
2017‑12‑08 OTC TTEG Turbine Truck Engines 139.17 0.41 0.00 1.30 -0.11 139.17 0.80 0.80 0.00
2017‑12‑06 NASDAQ INSE Inspired Entertainment 179.31 0.00 0.00 0.00 -11.90 179.31 8.90 5.45 -38.76
2017‑12‑06 OTC TGLSW Tecnoglass 66.12 0.00 0.00 0.00 47.85 66.12 1.41 2.06 46.10
2017‑11‑30 NASDAQ OHRP Ohr Pharmaceutical 14.68 0.00 0.00 8.72 -23.78 14.68 1.28 0.25 -80.31
2017‑11‑30 NASDAQ SHLDW Sears Holdings 29.06 4,403.00 0.00 200.00 -1,978.00 29.06 0.38 0.27 -28.95
2017‑11‑30 NASDAQ ABUS Arbutus Biopharma 338.82 0.00 0.00 15.22 -491.64 338.82 5.65 5.25 -7.08
2017‑11‑28 NASDAQ PLSE Pulse Biosciences 264.88 0.00 0.00 32.42 -9.52 264.88 23.88 18.50 -22.53
2017‑11‑24 NASDAQ TST TheStreet 70.09 0.00 0.00 0.00 -17.21 70.09 1.45 1.47 1.38
2017‑11‑22 NASDAQ AMRS Amyris 240.56 164.65 0.00 15.87 -95.92 240.56 3.63 5.90 62.53
2017‑11‑20 NASDAQ RIOT Riot Blockchain 88.20 0.00 0.00 13.14 -6.31 88.20 10.35 10.27 -0.77
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 134.65 0.49 0.00 11.98 -31.90 134.65 10.25 9.02 -12.00
2017‑11‑17 NASDAQ BYFC Broadway Financial 62.00 0.00 0.00 68.34 0.00 62.00 2.31 2.48 7.36
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 162.56 187.69 0.00 0.37 -25.90 162.56 11.35 10.80 -4.85
2017‑11‑17 OTC INVU Investview 64.92 0.00 0.00 0.00 -0.85 64.92 0.03 0.03 0.00
2017‑11‑17 OTC TDYS TetriDyn Solutions 1,192.10 0.64 0.00 0.02 -0.42 1,192.10 10.00 10.00 0.00
2017‑11‑17 NYSE RAS RAIT Financial Trust 66.76 1,427.95 0.00 46.02 -45.77 66.76 0.39 0.20 -48.46
2017‑11‑17 NASDAQ ALBO Albireo Pharma 150.25 1.47 0.00 57.07 0.00 150.25 25.99 33.53 29.01
2017‑11‑17 NASDAQ EVOK Evoke Pharma 51.51 0.00 0.00 10.41 -10.54 51.51 2.79 2.04 -26.88
2017‑11‑17 NYSE FC Franklin Covey Co. 280.53 1.92 0.00 8.09 -8.88 280.53 20.15 26.35 30.77
2017‑11‑17 OTC BLGO BioLargo 51.18 1.51 0.69 1.25 -4.93 51.18 0.50 0.50 0.00
2017‑11‑17 AMEX WYY WidePoint 53.85 0.00 0.00 6.42 -4.16 53.85 0.58 0.48 -17.24
2017‑11‑17 NASDAQ PTI Proteostasis Therapeutics 52.58 0.00 0.00 18.19 -37.45 52.58 1.86 2.99 60.75
2017‑11‑17 NASDAQ FENC Fennec Pharmaceuticals 147.75 0.00 0.00 9.69 -2.87 147.75 10.00 9.16 -8.40
2017‑11‑17 NASDAQ INVE Identiv 58.73 0.88 0.00 0.00 -11.22 58.73 3.12 4.07 30.45
2017‑11‑17 NASDAQ IRTC iRhythm Technologies 1,160.17 1.48 0.00 20.43 -15.58 1,160.17 54.00 66.48 23.11
2017‑11‑17 NASDAQ MTEM Molecular Templates 243.67 4.10 0.00 68.18 -24.36 243.67 8.00 9.11 13.87
2017‑11‑17 NASDAQ SYBX Synlogic 184.84 0.00 0.00 79.17 0.00 184.84 9.81 12.12 23.55
2017‑11‑17 NASDAQ LUNA Luna Innovations 46.64 2.92 0.00 38.51 -1.94 46.64 1.94 2.52 29.90
2017‑11‑17 AMEX LOV Spark Networks 485.21 0.00 0.00 9.81 -7.89 485.21 11.26 15.11 34.19
2017‑11‑15 NASDAQ BOOM Dynamic Materials 242.49 0.00 0.00 8.86 -5.27 242.49 21.45 21.95 2.33
2017‑11‑15 AMEX PFNX Pfenex 70.93 0.00 0.00 48.37 5.12 70.93 2.78 3.40 22.30
2017‑11‑15 AMEX LBY Libbey 203.99 7.44 0.00 21.57 45.31 203.99 6.68 6.08 -8.98
2017‑11‑14 NASDAQ EVOL Evolving Systems 58.06 2.40 0.00 7.58 5.59 58.06 4.60 5.65 22.83
2017‑11‑14 NASDAQ EDGE Edge Therapeutics 326.23 0.00 0.00 97.31 -39.51 326.23 9.23 15.72 70.31
2017‑11‑14 NASDAQ CLNE Clean Energy Fuels 373.45 254.84 0.00 45.31 -17.64 373.45 2.02 1.43 -29.21
2017‑11‑14 NYSE CGA China Green Agriculture 53.97 0.00 0.00 0.00 31.98 53.97 1.35 1.41 4.44
2017‑11‑14 NASDAQ GERN Geron 347.02 0.00 0.00 9.90 -30.65 347.02 1.85 2.23 20.54
2017‑11‑14 NASDAQ NK NantKwest 446.30 0.00 0.00 20.92 -124.50 446.30 4.01 4.85 20.95
2017‑11‑10 NASDAQ AVID Avid Technology 196.44 0.00 0.00 0.00 64.02 196.44 5.10 4.83 -5.29
2017‑11‑10 NASDAQ VSAR Versartis, Inc.. 86.52 0.00 0.00 118.78 -96.32 86.52 1.77 1.65 -7.04
2017‑11‑10 NASDAQ RELY Real Industry 52.22 392.70 0.00 12.80 -64.70 52.22 0.65 0.43 -33.85
2017‑11‑10 NYSE CRR Carbo Ceramics 230.12 60.53 0.00 67.66 -125.90 230.12 9.45 7.63 -19.26
2017‑11‑10 NASDAQ TNAV Telenav 260.63 0.00 0.00 0.00 -47.31 260.63 5.00 5.55 11.00
2017‑11‑10 OTC GQMNF Golden Queen Mining Co. 73.36 0.00 38.43 4.68 -6.20 73.36 0.66 0.66 0.00
2017‑11‑10 NASDAQ FTD FTD Companies 357.97 252.33 0.00 27.84 -80.74 357.97 8.09 6.23 -22.99
2017‑11‑10 NASDAQ OTIV On Track Innovations 56.30 0.89 0.00 6.00 -1.89 56.30 1.26 0.99 -21.03
2017‑11‑10 NASDAQ CHMA Chiasma 62.12 0.00 0.00 12.13 -61.31 62.12 2.02 1.52 -24.69
2017‑11‑10 NASDAQ RVEN Reven Housing REIT 50.13 0.00 0.00 0.00 -0.74 50.13 4.33 4.85 12.01
2017‑11‑10 NASDAQ GWGH GWG Holdings 58.18 0.00 0.00 115.35 0.00 58.18 10.09 8.77 -13.08
2017‑11‑10 NASDAQ EKSO Ekso Bionics Holdings 0.00 6.92 0.00 33.44 -27.59 0.00 1.53 1.60 4.58
2017‑11‑10 NASDAQ MDGL Madrigal Pharmaceuticals 541.51 0.00 0.00 12.96 -25.22 541.51 44.08 135.53 207.46
2017‑11‑10 NASDAQ CRDC Cardica 23.21 0.00 0.00 4.18 -14.60 23.21 2.60 2.60 0.00
2017‑11‑10 NASDAQ KNDI Kandi Technolgies Group 275.86 0.00 0.00 3.56 -31.02 275.86 7.10 5.70 -19.72
2017‑11‑10 NYSE KEG Key Energy Services 264.70 243.61 0.00 77.66 -8.85 264.70 10.24 13.79 34.67
2017‑11‑10 NASDAQ WHLR Wheeler Real Estate Investment Trust 99.66 0.00 0.00 5.66 -0.29 99.66 9.75 4.89 -49.85
2017‑11‑10 NASDAQ NVFY Nova Lifestyle 45.68 0.00 0.00 0.80 -0.77 45.68 1.77 2.12 19.77
2017‑11‑10 NASDAQ EAGLW Double Eagle Acquisition 10.20 0.00 0.00 0.01 -0.69 10.20 0.81 0.83 2.47
2017‑11‑10 NASDAQ ACER Acer Therapeutics 120.24 0.00 0.00 8.40 -7.99 120.24 17.51 17.28 -1.31
2017‑11‑09 OTC EARK Ecoark Holdings 231.45 0.00 0.00 0.00 -24.85 231.45 5.00 5.00 0.00
2017‑11‑09 NASDAQ SVRA Savara 347.40 0.00 0.00 19.81 -36.46 347.40 9.05 11.51 27.18
2017‑11‑09 NASDAQ CECE CECO Environmental 294.47 116.93 0.00 24.57 -25.56 294.47 5.95 4.39 -26.22
2017‑11‑09 NASDAQ YECO Yulong Eco-Materials 33.88 0.00 0.00 2.48 -49.50 33.88 4.16 2.95 -29.09
2017‑11‑09 NYSE CVEO Civeo 494.85 0.00 0.00 0.00 -97.97 494.85 2.24 3.74 66.96
2017‑11‑09 NASDAQ NSTG NanoString Technologies 366.38 48.53 0.00 28.80 -41.18 366.38 8.28 6.90 -16.67
2017‑11‑09 NYSE FTK Flotek Industries 269.02 40.59 0.00 4.94 -7.30 269.02 4.57 6.14 34.35
2017‑11‑09 OTC ORGS Orgenesis 112.16 0.00 0.00 0.76 -11.28 112.16 0.90 0.90 0.00
2017‑11‑09 OTC CNCG Concierge Technologies 2.07 0.00 0.00 0.00 6.73 2.07 0.07 0.07 0.00
2017‑11‑09 NASDAQ INAP Internap 1,174.87 0.88 0.00 11.97 -93.07 1,174.87 3.73 13.73 268.10
2017‑11‑09 NYSE KODK Eastman Kodak Co. 272.64 402.00 0.00 342.00 140.00 272.64 3.70 6.25 68.92
2017‑11‑09 NASDAQ RGLS Regulus Therapeutics 66.48 19.84 0.00 20.22 -81.50 66.48 0.96 1.16 20.83
2017‑11‑09 NASDAQ OTIC Otonomy 98.37 0.00 0.00 16.88 -111.48 98.37 5.12 5.90 15.12
2017‑11‑09 NASDAQ RMGN RMG Networks Holding 95.50 0.00 0.00 1.56 -4.61 95.50 1.09 0.82 -24.77
2017‑11‑09 OTC STBR Strongbow Resources 90.39 0.00 0.00 0.00 -0.49 90.39 0.78 0.78 0.00
2017‑11‑09 NASDAQ HRMNW Harmony Merger 4.52 0.00 0.00 44.71 -0.69 4.52 0.99 0.99 0.00
2017‑11‑09 NASDAQ PME Pingtan Marine Enterprise 227.68 31.97 0.00 22.25 -13.99 227.68 2.85 3.32 16.49
2017‑11‑09 NASDAQ INTG InterGroup 55.46 0.00 0.00 0.00 13.00 55.46 24.05 23.24 -3.37
2017‑11‑09 NYSE VSI Vitamin Shoppe 124.29 0.00 0.00 1.90 45.58 124.29 3.50 4.15 18.57
2017‑11‑09 NASDAQ TTPH Tetraphase Pharmaceuticals 261.79 0.00 0.00 161.37 -77.83 261.79 6.28 2.20 -64.97
2017‑11‑09 NASDAQ RSYS RadiSys 53.38 0.00 0.00 12.68 -9.66 53.38 0.67 0.89 32.84
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 82.40 0.00 0.00 0.00 -7.12 82.40 0.09 0.09 0.00
2017‑11‑09 NASDAQ CRSP CRISPR Therapeutics 712.94 0.00 0.00 253.52 -68.13 712.94 16.95 43.04 153.92
2017‑11‑09 NYSE CALX Calix 252.60 0.00 0.00 64.18 -28.12 252.60 6.25 6.95 11.20
2017‑11‑09 NASDAQ SREV ServiceSource International 307.29 0.00 0.00 39.59 -15.49 307.29 2.87 3.75 30.66
2017‑11‑08 NASDAQ TWIN Twin Disc 299.01 0.00 0.00 0.00 -8.98 299.01 25.28 26.17 3.52
2017‑11‑08 NASDAQ BDE Black Diamond 199.59 27.35 0.00 1.67 -5.97 199.59 6.65 6.65 0.00
2017‑11‑08 NASDAQ DSCI Derma Sciences 197.88 0.00 0.00 25.97 -21.96 197.88 7.00 7.00 0.00
2017‑11‑08 NYSE ASPN Aspen Aerogels 101.66 0.00 0.00 7.30 -11.22 101.66 4.86 4.54 -6.58
2017‑11‑08 NASDAQ ASEI American Science & Engineering 264.47 0.00 0.00 74.10 -5.33 264.47 37.05 37.05 0.00
2017‑11‑08 NASDAQ AQMS Aqua Metals 137.84 0.00 0.00 17.52 -12.96 137.84 3.96 2.60 -34.34
2017‑11‑08 NASDAQ FVE Five Star Quality Care 76.25 0.00 0.00 8.71 -15.97 76.25 1.60 1.55 -3.13
2017‑11‑08 AMEX GST Gastar Exploration 159.83 0.00 0.00 0.00 -53.85 159.83 0.85 0.78 -8.24
2017‑11‑08 NASDAQ VSTM Verastem 173.86 2.33 0.00 51.27 -37.00 173.86 3.32 3.20 -3.61
2017‑11‑08 NASDAQ OPHT Ophthotech 98.77 0.00 0.00 180.22 -195.56 98.77 2.70 2.67 -1.11
2017‑11‑08 NASDAQ ADVM Adverum Biotechnologies 156.98 0.00 0.00 31.71 -115.28 156.98 3.00 6.95 131.67
2017‑11‑08 OTC MDBX Medbox 113.81 7.21 0.00 0.20 -20.13 113.81 0.01 0.01 0.00
2017‑11‑08 NASDAQ VCYT Veracyte 297.07 25.00 0.00 41.20 -28.80 297.07 6.63 5.76 -13.19
2017‑11‑08 NASDAQ MRVC MRV Communications 67.95 0.00 0.00 24.33 -11.05 67.95 9.97 9.97 0.00
2017‑11‑08 NASDAQ PGLC Pershing Gold 83.78 0.00 0.00 1.96 -15.63 83.78 2.86 2.15 -24.83
2017‑11‑08 NASDAQ CTIC CTI BioPharma 101.76 7.77 0.00 52.80 -49.16 101.76 2.97 3.80 27.95
2017‑11‑08 NASDAQ BLVD Boulevard Acquisition II 109.26 0.00 0.00 0.00 -0.78 109.26 10.00 10.03 0.30
2017‑11‑08 NASDAQ VRAY ViewRay 564.59 44.46 0.00 34.41 -44.17 564.59 8.07 8.31 2.97
2017‑11‑08 OTC PMCB PharmaCyte Biotech 76.08 0.00 0.00 0.00 -4.44 76.08 0.09 0.09 0.00
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 0.00 0.00 0.03 -8.72 179.00 0.07 0.07 0.00
2017‑11‑08 NASDAQ CYRX CryoPort 148.94 0.00 0.00 15.40 -8.74 148.94 6.35 8.17 28.66
2017‑11‑08 NASDAQ ELECU Electrum Special Acquisition 65.54 0.00 0.00 0.00 -1.35 65.54 10.59 10.70 1.04
2017‑11‑08 NASDAQ DXYN Dixie Group 63.30 128.78 0.00 0.14 -3.42 63.30 3.80 3.12 -17.76
2017‑11‑08 NASDAQ MINDP Mitcham Industries 274.47 0.00 0.00 6.54 -31.29 274.47 23.07 23.29 0.93
2017‑11‑08 NASDAQ STDY SteadyMed 81.52 0.00 0.00 37.42 -27.40 81.52 3.40 3.12 -8.38
2017‑11‑08 NASDAQ KGJI Kingold Jewelry 124.99 0.00 0.00 0.00 133.94 124.99 2.24 1.68 -25.00
2017‑11‑08 NASDAQ AMEH Apollo Medical Holdings 126.62 0.00 0.00 30.20 -10.54 126.62 9.50 19.75 107.89
2017‑11‑08 NYSE QHC Quorum Health 145.79 1,276.87 0.00 15.74 -285.63 145.79 4.22 6.17 46.21
2017‑11‑08 OTC IWSY ImageWare Systems 98.31 0.00 0.00 9.87 -9.46 98.31 1.05 1.05 0.00
2017‑11‑08 NASDAQ AMSC American Superconductor 101.54 0.00 0.00 0.00 -27.54 101.54 3.74 5.02 34.22
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 63.85 0.00 0.00 0.01 -2.00 63.85 10.73 10.10 -5.87
2017‑11‑08 NASDAQ TRTL Terrapin 3 Acquisition 97.49 0.00 0.00 0.14 -0.63 97.49 9.81 9.81 0.00
2017‑11‑08 OTC ELTP Elite Pharmaceuticals 111.32 0.00 0.00 0.00 -7.36 111.32 0.14 0.14 0.00
2017‑11‑08 NASDAQ ARDX Ardelyx 265.46 0.00 0.00 59.45 -112.89 265.46 5.65 5.75 1.77
2017‑11‑08 NASDAQ USMD USMD Holdings 257.96 48.33 0.10 19.20 -16.91 257.96 22.64 22.64 0.00
2017‑11‑08 NASDAQ FSNN Fusion Telecommunications International 60.95 0.00 0.00 2.34 -7.63 60.95 2.41 2.90 20.33
2017‑11‑08 NASDAQ GPAC Global Partner Acquisition 175.12 0.00 0.00 0.00 -2.22 175.12 10.07 9.90 -1.69
2017‑11‑08 NASDAQ GPACU Global Partner Acquisition Units 185.73 0.00 0.00 0.00 -2.22 185.73 10.86 10.50 -3.31
2017‑11‑08 NASDAQ BELFB Bel Fuse 67.86 121.00 0.00 62.11 -76.51 67.86 25.05 18.15 -27.54
2017‑11‑08 NYSE AMBR Amber Road 262.83 14.66 0.00 15.64 -26.96 262.83 7.13 9.85 38.15
2017‑11‑08 NASDAQ FLDM Fluidigm 147.36 0.00 0.00 60.94 -73.19 147.36 5.46 7.21 32.05
2017‑11‑08 NYSE KFS Kingsway Financial Services 128.21 0.00 0.00 0.00 -7.07 128.21 5.65 4.92 -12.83
2017‑11‑08 NASDAQ AXAR Axar Acquisition 85.91 0.00 0.00 0.26 -1.78 85.91 10.10 10.10 0.00
2017‑11‑08 NASDAQ QPAC Quinpario Acquisition 2 1,296.48 0.00 0.00 0.00 -1.13 1,296.48 8.61 8.61 0.00
2017‑11‑08 NASDAQ QPACU Quinpario Acquisition 2 1,538.91 0.00 0.00 0.00 -1.13 1,538.91 10.22 10.22 0.00
2017‑11‑08 NASDAQ HTCH Hutchinson Technology 135.69 125.16 0.00 47.26 -17.33 135.69 4.00 4.00 0.00
2017‑11‑08 NASDAQ CKPT Checkpoint Therapeutics 186.40 0.00 0.00 23.42 -22.16 186.40 5.26 4.55 -13.50
2017‑11‑08 OTC RBTK Zhen Ding Resources 89.56 0.00 0.00 0.02 -0.12 89.56 1.40 1.40 0.00
2017‑11‑08 OTC RCAR RenovaCare 187.06 0.00 0.00 0.00 -1.90 187.06 2.49 2.49 0.00
2017‑11‑08 NASDAQ PIRS Pieris Pharmaceuticals 250.03 0.00 0.00 89.92 -22.76 250.03 4.78 8.59 79.71
2017‑11‑08 NASDAQ HMNY Helios and Matheson Analytics 83.38 0.00 0.00 1.66 -2.10 83.38 10.45 4.93 -52.82
2017‑11‑08 NASDAQ CLUB Town Sports International Holdings 163.46 2.08 0.00 59.29 -6.38 163.46 5.80 6.05 4.31
2017‑11‑08 OTC SNBP Sun BioPharma 11.01 0.30 0.00 0.94 -5.17 11.01 3.00 3.00 0.00
2017‑11‑08 NASDAQ VBIV VBI Vaccines, Inc. 97.15 1.99 0.00 7.28 -13.16 97.15 4.17 3.89 -6.71
2017‑11‑08 NASDAQ SGI Silicon Graphics International 283.02 0.00 0.00 92.95 -1.11 283.02 7.75 7.75 0.00
2017‑11‑08 OTC HLIX Helix TCS 113.38 0.00 0.00 0.13 -2.58 113.38 3.96 3.96 0.00
2017‑11‑08 NASDAQ QTNT Quotient 167.90 84.00 0.00 13.01 -74.06 167.90 4.68 4.54 -3.20
2017‑11‑08 OTC KBLB Kraig Biocraft Laboratories 56.15 0.00 0.00 0.07 -2.95 56.15 0.07 0.07 0.00
2017‑11‑08 OTC SFOR Strikeforce Technologies 57.70 0.00 0.00 0.90 -2.44 57.70 0.02 0.02 0.00
2017‑11‑08 NYSE CBM Cambrex 1,739.60 0.00 0.00 0.00 142.72 1,739.60 46.50 53.20 14.41
2017‑11‑08 NASDAQ HIBB Hibbett Sports 278.47 0.00 0.00 58.33 96.76 278.47 13.38 25.25 88.79
2017‑11‑08 OTC SRTN Stratean 125.87 0.00 0.00 0.00 -4.81 125.87 3.70 3.70 0.00
2017‑11‑08 NASDAQ SIGM Sigma Designs 226.64 0.00 0.00 0.00 -11.32 226.64 5.95 5.92 -0.42
2017‑11‑08 NASDAQ MIII M III Acquisition 51.28 0.00 0.00 0.61 -0.11 51.28 9.91 10.06 1.51
2017‑11‑08 NASDAQ INSG Inseego 115.94 0.00 0.00 19.59 -45.00 115.94 1.33 1.95 46.62
2017‑11‑08 NYSE EGY VAALCO Energy 47.64 7.50 0.00 18.86 -4.39 47.64 0.90 0.83 -7.78
2017‑11‑08 AMEX AFCO American Farmland 169.62 0.00 0.00 1.81 -8.50 169.62 8.65 8.65 0.00
2017‑11‑08 NASDAQ PCTI PC-Tel 104.16 0.00 0.00 6.53 -8.91 104.16 6.78 7.28 7.37
2017‑11‑08 AMEX IDI IDI 274.99 62.85 0.00 10.32 -34.04 274.99 5.02 5.02 0.00
2017‑11‑08 NASDAQ GLYC GlycoMimetics 381.09 0.00 0.00 112.87 -31.91 381.09 11.75 24.19 105.87
2017‑11‑08 NYSE AP Ampco-Pittsburgh 214.49 66.28 0.00 25.37 -54.53 214.49 14.55 10.55 -27.49
2017‑11‑08 NASDAQ CASC Cascadian Therapeutics 201.41 0.00 0.00 12.74 -64.83 201.41 4.12 10.00 142.72
2017‑11‑08 AMEX VNRX VolitionRX 69.39 -0.16 0.00 13.84 -12.27 69.39 2.95 2.99 1.36
2017‑11‑08 NASDAQ IVAC Intevac 157.34 0.00 0.00 0.00 4.85 157.34 8.20 6.20 -24.39
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 98.22 5.83 0.00 30.50 -49.44 98.22 5.37 5.59 4.10
2017‑11‑08 NASDAQ BSQR BSQUARE 44.97 0.00 0.00 0.00 -9.42 44.97 4.90 3.75 -23.47
2017‑11‑08 NASDAQ ATRS Antares Pharma 505.20 26.06 0.00 27.43 -24.12 505.20 1.63 2.35 44.17
2017‑11‑08 NASDAQ STML Stemline Therapeutics 259.88 0.00 0.00 10.27 -38.89 259.88 13.05 17.75 36.02
2017‑11‑08 NASDAQ VCEL Vericel 196.59 7.40 0.00 0.00 -19.25 196.59 4.00 7.30 82.50
2017‑11‑08 NASDAQ SIEN Sientra 294.63 24.75 0.00 37.64 -40.03 294.63 13.45 9.56 -28.92
2017‑11‑08 OTC BDIMF Black Diamond Group 91.84 27.35 0.00 1.67 -5.97 91.84 3.06 3.06 0.00
2017‑11‑08 NASDAQ ALDX Aldeyra Therapeutics 108.98 0.43 0.00 33.10 -18.70 108.98 5.80 7.60 31.03
2017‑11‑08 NASDAQ EVLV EVINE Live 71.14 78.07 0.00 23.33 -2.02 71.14 1.15 1.15 0.00
2017‑11‑08 NASDAQ IDRA Idera Pharmaceuticals 333.19 0.00 0.00 63.94 -38.76 333.19 1.77 1.87 5.65
2017‑11‑08 NASDAQ ASYS Amtech Systems 118.71 0.00 0.00 0.00 10.43 118.71 13.61 7.69 -43.50
2017‑11‑08 NASDAQ MACK Merrimack Pharmaceuticals 146.26 49.88 0.00 107.25 -110.14 146.26 11.47 11.29 -1.57
2017‑11‑08 NASDAQ ECYT Endocyte 59.93 0.00 0.00 47.18 -44.72 59.93 4.74 3.89 -17.93
2017‑11‑08 NYSE MEP Midcoast Energy Partners 179.75 818.50 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 279.07 0.00 0.00 36.25 -30.19 279.07 5.10 5.55 8.82
2017‑11‑08 NASDAQ OCUL Ocular Therapeutix 179.38 18.00 0.00 51.16 -43.33 179.38 5.27 5.04 -4.36
2017‑11‑08 NASDAQ AGYS Agilysys 273.81 0.00 0.00 0.00 -11.41 273.81 11.53 11.54 0.09
2017‑11‑08 NYSE TDW Tidewater 1,370.29 450.85 0.00 459.98 -577.85 1,370.29 26.88 25.99 -3.31
2017‑11‑08 NASDAQ ACRX AcelRx Pharmaceuticals 94.38 9.25 0.00 67.94 -31.96 94.38 1.95 1.80 -7.69
2017‑11‑08 NASDAQ XONE ExOne 182.28 0.14 0.00 17.71 -14.37 182.28 10.17 8.64 -15.04
2017‑11‑08 NYSE CELP Cypress Energy Partners 92.66 136.14 0.00 19.24 -1.76 92.66 7.35 6.70 -8.84
2017‑11‑08 AMEX BRG Bluerock Residential Growth REIT 288.41 847.16 0.00 134.63 -1.03 288.41 11.29 7.74 -31.44
2017‑11‑08 NASDAQ ARWR Arrowhead Pharmaceuticals 480.80 0.00 -0.56 11.53 -37.00 480.80 3.59 5.80 61.56
2017‑11‑08 NASDAQ CGNT Cogentix Medical 154.49 0.00 0.00 15.38 -1.81 154.49 2.62 2.89 10.31
2017‑11‑08 NASDAQ LGCY Legacy Reserves 210.55 0.00 0.00 1.25 18.06 210.55 1.76 3.30 87.50
2017‑11‑08 NASDAQ NVTR Nuvectra 138.67 26.41 0.00 37.53 -37.40 138.67 8.17 10.20 24.85
2017‑11‑08 NASDAQ ICBK County Bancorp 201.76 0.00 0.00 71.80 0.00 201.76 28.47 27.46 -3.55
2017‑11‑08 NYSE IO ION Geophysical 333.01 0.00 1.24 0.00 -8.70 333.01 14.05 27.50 95.73
2017‑11‑08 NASDAQ SQNM Sequenom 285.06 134.74 0.00 60.73 -7.88 285.06 2.39 2.39 0.00
2017‑11‑08 NASDAQ CNAT Conatus Pharmaceuticals 154.29 0.00 0.00 14.36 -29.83 154.29 4.07 5.15 26.54
2017‑11‑08 NASDAQ VTVT vTv Therapeutics 64.17 0.00 0.00 20.49 -55.02 64.17 5.86 6.85 16.89
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 221.95 0.00 0.00 11.02 -11.14 221.95 5.80 3.45 -40.52
2017‑11‑08 NASDAQ INTX Intersections 81.40 19.18 0.00 6.97 -27.60 81.40 2.49 2.14 -14.06
2017‑11‑08 NASDAQ AKTS Akoustis Technologies 153.12 0.00 0.00 0.00 -9.96 153.12 5.51 6.12 11.07
2017‑11‑08 NASDAQ LRAD LRAD 76.11 0.00 0.00 0.00 -0.81 76.11 2.04 2.29 12.25
2017‑11‑08 NASDAQ BDSI BioDelivery Sciences International 114.56 0.00 0.00 19.75 -63.94 114.56 2.80 2.10 -25.00
2017‑11‑08 NASDAQ MVIS Microvision 87.26 0.00 0.00 0.00 -24.24 87.26 1.62 1.11 -31.48
2017‑11‑08 NASDAQ MPET Magellan Petroleum 3,022.34 0.00 0.00 138.02 -5.30 3,022.34 14.21 14.21 0.00
2017‑11‑08 OTC UBIQ Ubiquity 85.75 0.00 0.00 0.03 -21.42 85.75 0.28 0.28 0.00
2017‑11‑08 NASDAQ OMED OncoMed Pharmaceuticals 84.42 0.00 0.00 15.88 -103.39 84.42 4.49 2.16 -51.89
2017‑11‑08 OTC ELRE Yinfu Gold 79.34 0.00 0.00 0.00 -0.09 79.34 8.00 8.00 0.00
2017‑11‑08 AMEX AST Asterias Biotherapeutics 164.94 0.00 0.00 8.62 -34.12 164.94 2.55 2.20 -13.73
2017‑11‑08 OTC VPCO Healthier Choices Management 293.49 0.00 0.00 8.23 -8.86 293.49 0.01 0.01 0.00
2017‑11‑08 OTC NEMDE iNeedMD Holdings 81.85 0.00 0.00 0.09 -2.82 81.85 1.50 1.50 0.00
2017‑11‑08 OTC PSIZF pSivida 123.10 0.00 0.00 0.00 -18.58 123.10 2.72 2.72 0.00
2017‑11‑08 OTC ARLUF Aristocrat Leisure 58.10 0.00 0.00 0.00 -1.54 58.10 14.72 14.72 0.00
2017‑11‑08 NYSE PKD Parker Drilling Co. 135.49 0.00 0.00 0.00 -65.81 135.49 1.16 0.97 -16.38
2017‑11‑08 NASDAQ CRIS Curis 214.24 5.12 0.00 49.84 -58.04 214.24 1.34 0.50 -62.69
2017‑11‑08 OTC SNSGF Sense Technologies 7.28 0.00 0.00 0.00 -0.25 7.28 0.45 0.45 0.00
2017‑11‑08 NASDAQ CLMS Calamos Asset Management 169.99 45.95 0.00 76.55 30.34 169.99 8.28 8.28 0.00
2017‑11‑08 NASDAQ NRCIA National Research 133.47 1.69 0.00 35.75 31.20 133.47 32.90 30.50 -7.29
2017‑11‑08 NASDAQ MOXC Moxian 257.98 0.00 0.00 0.00 -13.61 257.98 2.62 3.49 33.21
2017‑11‑08 NASDAQ MFRI MFRI 59.88 1.49 0.00 0.00 -10.79 59.88 7.76 7.76 0.00
2017‑11‑08 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 94.60 0.00 0.00 0.35 -3.70 94.60 4.10 4.10 0.00
2017‑11‑08 AMEX CVU CPI Aerostructures 82.89 0.45 0.00 0.00 -4.30 82.89 9.05 8.35 -7.73
2017‑11‑08 NASDAQ RNET RigNet 309.34 51.45 0.00 32.90 -2.45 309.34 14.85 14.65 -1.35
2017‑11‑08 OTC TPIVD TapImmune 53.00 0.00 0.00 0.00 -8.49 53.00 6.18 6.18 0.00
2017‑11‑08 NASDAQ TRVN Trevena 148.87 10.28 0.00 18.10 -102.28 148.87 1.46 1.72 17.81
2017‑11‑08 OTC EWLU E-WORLD USA Holding 143.05 0.02 0.00 0.00 -0.68 143.05 1.00 1.00 0.00
2017‑11‑08 NASDAQ FNTC FinTech Acquisition 307.05 127.97 0.00 11.46 -12.05 307.05 9.85 9.85 0.00
2017‑11‑08 NYSE ECOM ChannelAdvisor 231.47 0.00 0.00 0.00 -16.58 231.47 8.55 8.70 1.75
2017‑11‑08 NYSE ATH Athene Holding 182.46 0.00 0.00 3,608.00 0.00 182.46 49.00 48.23 -1.57
2017‑11‑08 NASDAQ ONVI Onvia 33.77 0.00 0.00 0.78 -0.85 33.77 8.97 8.97 0.00
2017‑11‑08 AMEX NTIP Network-1 Technologies 102.77 0.00 0.00 52.27 32.10 102.77 4.25 2.70 -36.47
2017‑11‑08 NYSE HIVE Aerohive Networks 227.02 0.00 0.00 0.00 -22.17 227.02 4.47 4.19 -6.26
2017‑11‑08 NASDAQ LIFE aTyr Pharma 120.24 2.27 0.00 29.77 -57.94 120.24 4.25 2.95 -30.59
2017‑11‑08 NASDAQ GPIA GP Investments Acquisition 53.83 0.00 0.00 0.00 -3.33 53.83 9.85 9.85 0.00
2017‑11‑08 NASDAQ GPIAU GP Investments Acquisition 57.57 0.00 0.00 0.00 -3.33 57.57 10.16 10.16 0.00
2017‑11‑08 NASDAQ PXLW Pixelworks 150.60 5.76 0.00 26.33 -10.35 150.60 5.84 4.19 -28.25
2017‑11‑08 OTC CRGS CurAegis Technologies 52.59 0.00 0.00 0.18 -4.00 52.59 1.10 1.10 0.00
2017‑11‑08 OTC WNDW SolarWindow Technologies 36.90 0.60 0.00 2.80 -3.73 36.90 3.08 3.08 0.00
2017‑11‑08 NASDAQ CRVS Corvus Pharmaceuticals 325.60 0.00 0.00 44.10 -36.98 325.60 13.02 8.17 -37.25
2017‑11‑08 NYSE WG Willbros Group 200.19 100.93 0.00 31.29 -30.66 200.19 2.78 0.99 -64.39
2017‑11‑08 NASDAQ CRBP Corbus Pharmaceuticals Holdings 358.89 0.00 0.00 36.60 -19.99 358.89 6.80 7.70 13.24
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 48.70 17.48 0.00 75.83 -126.94 48.70 2.86 3.28 14.69
2017‑11‑08 NASDAQ DWCH Datawatch 117.35 0.00 0.00 0.00 -4.77 117.35 10.35 9.10 -12.08
2017‑11‑08 NASDAQ ALIM Alimera Sciences 88.40 0.00 0.00 25.62 -27.85 88.40 1.27 1.28 0.79
2017‑11‑08 NASDAQ MSON Misonix 94.01 0.00 0.00 0.00 -6.60 94.01 10.50 10.25 -2.38
2017‑11‑08 AMEX NOG Northern Oil and Gas 127.63 0.00 0.00 102.18 60.49 127.63 1.20 2.05 70.83
2017‑11‑08 NASDAQ CCUR Concurrent Computer 53.71 0.00 0.00 0.00 -12.24 53.71 6.22 5.41 -13.02
2017‑11‑08 NYSE AAC AAC Holdings 226.79 0.00 0.00 0.00 -7.74 226.79 11.11 9.49 -14.58
2017‑11‑08 NASDAQ CORI Corium International 302.31 0.00 0.00 0.00 -39.76 302.31 10.16 13.24 30.31
2017‑11‑08 OTC BRPC Black River Petroleum 273.85 0.00 0.00 0.00 -3.92 273.85 0.07 0.07 0.00
2017‑11‑08 NYSE UTI Universal Technical Institute 65.53 0.00 0.00 0.00 -1.82 65.53 3.45 2.63 -23.77
2017‑11‑08 NASDAQ RELL Richardson Electronics 85.32 0.00 0.00 54.45 -5.76 85.32 6.51 8.06 23.81
2017‑11‑08 NASDAQ SYRS Syros Pharmaceuticals 376.60 0.00 0.00 42.15 -47.96 376.60 11.61 10.45 -9.95
2017‑11‑08 NASDAQ CXDC China XD Plastics Co. 232.70 342.12 0.00 46.77 167.66 232.70 4.85 4.35 -10.31
2017‑11‑08 NASDAQ CPIX Cumberland Pharmaceuticals 113.04 0.00 0.00 42.02 -1.43 113.04 7.40 6.72 -9.19
2017‑11‑08 NYSE ECOM ChannelAdvisor 240.78 0.00 0.00 0.00 -16.58 240.78 10.90 9.05 -16.97
2017‑11‑08 NASDAQ WATT Energous 261.34 0.00 0.00 20.22 -45.83 261.34 7.40 22.44 203.24
2017‑11‑08 NYSE ERA Era Group 198.27 227.34 0.00 28.88 -3.37 198.27 10.27 9.98 -2.82
2017‑11‑08 NASDAQ LPCN Lipocine 76.91 0.00 0.00 9.27 -19.19 76.91 3.54 1.24 -64.97
2017‑11‑08 NASDAQ CTG Computer Task Group 82.80 0.00 0.00 11.45 -33.35 82.80 4.96 7.46 50.40
2017‑11‑08 NASDAQ MRNS Marinus Pharmaceuticals 129.05 0.00 0.00 37.53 -28.24 129.05 6.65 5.67 -14.74
2017‑11‑08 OTC VOPA Vopia 79.74 0.00 0.00 0.12 -0.08 79.74 0.60 0.60 0.00
2017‑11‑08 NASDAQ PETX Aratana Therapeutics 246.46 0.00 0.00 68.85 -30.82 246.46 6.83 4.09 -40.12
2017‑11‑08 OTC CAPA Capital Art 81.35 0.00 0.00 0.00 0.00 81.35 0.25 0.25 0.00
2017‑11‑08 NYSE BRT BRT Realty Trust 148.48 0.00 0.00 0.00 -13.57 148.48 10.51 10.40 -1.05
2017‑11‑08 AMEX MJCO Majesco 199.89 0.00 0.00 0.00 -0.24 199.89 5.32 5.65 6.20
2017‑11‑08 OTC CYDY CytoDyn 103.62 0.00 0.00 1.30 -27.33 103.62 0.61 0.61 0.00
2017‑11‑08 NYSE LXU LSB Industries 216.36 401.08 0.00 53.06 -90.22 216.36 8.05 7.17 -10.93
2017‑11‑08 NASDAQ RLOC ReachLocal 138.47 29.55 0.00 15.17 -60.87 138.47 4.60 4.60 0.00
2017‑11‑08 NASDAQ CGIX Cancer Genetics 55.79 0.00 0.00 4.81 -16.72 55.79 3.10 1.80 -41.94
2017‑11‑08 NASDAQ MXWL Maxwell Technologies 212.51 0.00 0.00 0.00 -37.90 212.51 4.66 5.75 23.39
2017‑11‑08 NASDAQ IMMR Immersion 238.51 0.00 0.00 19.26 -15.26 238.51 6.40 11.35 77.34
2017‑11‑08 NASDAQ NLNK NewLink Genetics 297.51 0.14 0.00 120.70 -90.76 297.51 8.88 7.10 -20.05
2017‑11‑08 NASDAQ KIN Kindred Biosciences 183.76 0.00 0.00 43.63 -22.82 183.76 7.40 8.60 16.22
2017‑11‑08 NASDAQ AGRX Agile Therapeutics 128.46 0.00 0.00 43.81 -29.72 128.46 4.57 3.65 -20.13
2017‑11‑08 NASDAQ WMGIZ Wright Medical Group N.V. 155.42 875.66 0.00 238.87 -122.96 155.42 1.57 1.43 -8.92
2017‑11‑08 AMEX PLX Protalix BioTherapeutics 95.01 0.00 0.00 33.48 -33.16 95.01 0.71 0.67 -5.63
2017‑11‑08 NASDAQ PFSW PFSweb 157.56 51.18 0.00 12.77 -2.84 157.56 7.90 7.50 -5.06
2017‑11‑08 NASDAQ CPRX Catalyst Pharmaceuticals 211.44 0.00 0.00 7.33 -19.28 211.44 2.99 3.23 8.03
2017‑11‑08 NASDAQ QUIK QuickLogic 134.06 6.27 0.00 19.03 -18.80 134.06 1.53 1.75 14.38
2017‑11‑08 NASDAQ XENE Xenon Pharmaceuticals 53.15 0.00 0.00 14.69 -24.82 53.15 2.60 3.70 42.31
2017‑11‑08 NASDAQ HWCC Houston Wire & Cable Co. 85.40 0.00 0.00 0.00 -6.54 85.40 5.25 7.30 39.05
2017‑11‑08 NYSE NWY New York 122.87 0.84 0.00 69.23 -15.38 122.87 1.75 2.69 53.71
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 169.71 0.00 0.00 141.85 0.00 169.71 76.84 78.38 2.00
2017‑11‑08 NASDAQ TTOO T2 Biosystems 128.78 0.00 0.00 52.90 -50.88 128.78 4.20 4.51 7.38
2017‑11‑08 NASDAQ TCON TRACON Pharmaceuticals 52.32 1.99 0.00 32.86 -25.98 52.32 2.95 2.10 -28.81
2017‑11‑08 AMEX UEC Uranium Energy 152.57 19.55 0.00 9.95 -15.22 152.57 1.10 1.42 29.09
2017‑11‑08 AMEX EMAN eMagin 74.29 0.00 0.00 1.96 -8.33 74.29 2.10 1.60 -23.81
2017‑11‑08 NASDAQ ENOC EnerNOC 240.08 0.00 0.95 66.16 -35.59 240.08 7.65 7.65 0.00
2017‑11‑08 NASDAQ ATHX Athersys 230.35 0.00 0.00 28.23 -15.03 230.35 1.80 1.40 -22.22
2017‑11‑08 NASDAQ AXAS Abraxas Petroleum 307.95 67.68 0.00 0.82 -73.39 307.95 2.18 2.25 3.21
2017‑11‑08 NASDAQ BLFS BioLife Solutions 74.81 0.00 0.00 2.83 -4.85 74.81 5.01 5.28 5.39
2017‑11‑08 NYSE HIL Hill International 287.92 155.30 2.14 20.41 -0.85 287.92 5.35 5.75 7.48
2017‑11‑08 NYSE ITG Investment Technology Group 757.68 2.40 0.00 238.79 0.00 757.68 18.54 19.74 6.47
2017‑11‑08 NASDAQ SYNL Synalloy 109.04 26.72 0.00 0.02 -8.25 109.04 13.05 14.50 11.11
2017‑11‑08 NASDAQ BOLD Audentes Therapeutics 734.22 0.00 0.00 53.53 -60.05 734.22 24.87 33.00 32.69
2017‑11‑08 AMEX TPHS Trinity Place Holdings 219.66 0.00 0.00 34.88 -7.18 219.66 6.95 6.14 -11.65
2017‑11‑08 NASDAQ IRIX IRIDEX 108.19 0.00 0.00 22.75 -2.56 108.19 8.50 7.41 -12.82
2017‑11‑08 NASDAQ GUID Guidance Software 236.38 0.00 0.00 13.65 -20.58 236.38 7.07 7.07 0.00
2017‑11‑08 OTC SCYYF Scandium International Mining 66.53 0.00 0.00 0.00 -1.97 66.53 0.29 0.29 0.00
2017‑11‑08 NASDAQ AREX Approach Resources 216.71 375.21 0.00 0.02 -44.87 216.71 2.39 3.23 35.15
2017‑11‑08 NYSE MN Manning & Napier 56.48 0.00 0.00 103.32 89.21 56.48 3.90 3.05 -21.79
2017‑11‑08 NASDAQ REPH Recro Pharma 172.60 24.89 0.00 11.80 -25.77 172.60 8.48 8.56 0.94
2017‑11‑08 AMEX AINC Ashford 137.26 0.02 0.00 44.56 -2.46 137.26 81.81 97.50 19.18
2017‑11‑08 NASDAQ IDSY I.D. Systems 101.01 0.00 0.00 5.55 -6.37 101.01 7.37 7.42 0.68
2017‑11‑08 OTC HPPI HedgePath Pharmaceuticals 110.88 0.00 0.00 0.34 -5.12 110.88 0.30 0.30 0.00
2017‑11‑08 NASDAQ TROVU TrovaGene 52.07 0.00 0.00 7.43 -40.15 52.07 1.68 1.68 0.00
2017‑11‑08 AMEX BVX Bovie Medical 104.31 2.75 0.00 9.41 -3.79 104.31 2.98 2.52 -15.44
2017‑11‑08 NASDAQ APEN Apollo Endosurgery 112.73 33.18 0.00 34.55 -20.76 112.73 4.04 6.58 63.00
2017‑11‑08 NASDAQ IOTS Adesto Technologies 128.29 13.40 0.00 30.51 -10.30 128.29 7.70 6.50 -15.58
2017‑11‑08 NASDAQ ACAT Arctic Cat 241.64 0.00 0.00 10.48 -16.21 241.64 18.50 18.50 0.00
2017‑11‑08 OTC SIGAQ SIGA Technologies 86.80 69.92 0.00 25.80 -31.01 86.80 1.10 1.10 0.00
2017‑11‑08 NASDAQ ACTG Acacia Research 229.77 0.00 0.00 101.08 -37.41 229.77 4.15 3.48 -16.27
2017‑11‑08 NASDAQ AMRH Ameri Holdings 95.12 0.41 0.00 0.84 -5.38 95.12 6.51 2.44 -62.52
2017‑11‑08 NASDAQ SNDX Syndax Pharmaceuticals 228.12 0.00 0.00 20.73 -43.77 228.12 9.93 9.07 -8.66
2017‑11‑08 NYSE SFE Safeguard Scientifics 272.49 0.00 0.00 34.32 -18.69 272.49 13.25 11.60 -12.45
2017‑11‑08 NASDAQ GSIT GSI Technology 165.03 0.00 0.00 0.00 -0.53 165.03 7.91 7.92 0.13
2017‑11‑08 OTC LWLG Lightwave Logic 53.10 0.00 0.00 2.88 -4.14 53.10 0.76 0.76 0.00
2017‑11‑08 NASDAQ HBIO Harvard Bioscience 0.00 9.67 0.00 5.84 -3.00 0.00 3.15 5.00 58.73
2017‑11‑08 NYSE OOMA Ooma 189.11 0.00 0.00 4.95 -13.28 189.11 9.35 10.65 13.90
2017‑11‑08 AMEX UQM UQM Technologies 55.75 3.11 0.00 0.00 -6.98 55.75 1.13 1.36 20.35
2017‑11‑08 NASDAQ SYNC Synacor 100.67 0.00 0.00 22.93 -9.16 100.67 2.48 2.20 -11.11
2017‑11‑08 AMEX VISI Volt Information Sciences 81.76 50.00 0.00 37.08 39.16 81.76 3.95 4.30 8.86
2017‑11‑08 NYSE EMES Emerge Energy Services 248.42 179.14 0.00 0.55 -89.60 248.42 8.42 7.39 -12.23
2017‑11‑08 NYSE HHS Harte-Hanks 66.00 12.00 0.00 11.40 -55.78 66.00 1.06 9.13 761.32
2017‑11‑08 NASDAQ NBTB NBT Bancorp 1,600.22 88.91 0.00 181.82 0.00 1,600.22 36.20 36.57 1.02
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 92.04 14.99 0.00 13.08 -46.12 92.04 10.60 8.45 -20.28
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 AMEX FTNW FTE Networks 121.74 0.00 0.00 0.00 -2.40 121.74 0.97 21.96 2,164.15
2017‑11‑08 OTC ACAR Activecare 3.83 0.00 0.00 0.00 -6.31 3.83 16.00 16.00 0.00
2017‑11‑08 NASDAQ JYNT Joint 62.49 0.10 0.00 2.63 -15.02 62.49 4.74 4.99 5.27
2017‑11‑08 NYSE VLP Valero Energy Partners 55.59 0.00 0.00 0.00 275.03 55.59 41.98 39.57 -5.74
2017‑11‑08 NYSE JCAP Jernigan Capital 206.18 0.00 0.00 55.00 -3.15 206.18 20.46 17.44 -14.76
2017‑11‑08 OTC SIAF Sino Agro Food 99.05 6.03 0.00 1.87 66.74 99.05 3.93 3.93 0.00
2017‑11‑08 AMEX NBY NovaBay Pharmaceuticals 70.42 0.00 0.00 6.08 -10.98 70.42 4.40 3.40 -22.73
2017‑11‑08 NASDAQ ITEK Inotek Pharmaceuticals 48.05 0.00 0.00 49.15 -41.88 48.05 2.58 3.04 17.83
2017‑11‑08 NASDAQ BCOV Brightcove 246.58 0.00 0.00 22.06 -8.98 246.58 7.40 7.15 -3.38
2017‑11‑08 NASDAQ ASTC Astrotech 12.04 0.00 0.00 0.00 -12.06 12.04 2.50 3.11 24.40
2017‑11‑08 NYSE RE Everest RE Group, 9,335.21 0.00 0.00 585.39 0.00 9,335.21 228.36 242.94 6.38
2017‑11‑08 NASDAQ AEGR Aegerion Pharmaceuticals 58.20 0.00 0.00 32.36 -45.19 58.20 1.97 1.97 0.00
2017‑11‑08 AMEX NAVB Navidea Biopharmaceuticals 55.98 0.00 0.00 0.00 -2.22 55.98 0.42 0.36 -14.52
2017‑11‑08 NASDAQ BCLI BrainStorm Cell Therapeutics 77.20 0.00 0.00 2.46 -5.08 77.20 4.19 3.12 -25.54
2017‑11‑08 OTC CLSK Cleanspark 144.58 0.00 0.00 0.00 -4.81 144.58 4.25 4.25 0.00
2017‑11‑08 NASDAQ AXARU Axar Acquisition Units 84.98 0.00 0.00 0.26 -1.78 84.98 9.99 9.99 0.00
2017‑11‑08 OTC CERGF Ceres Global Ag 120.19 0.00 0.00 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 2.09 -1.89 97.85 0.30 0.30 0.00
2017‑11‑08 AMEX ORM Owens Realty Mortgage 186.61 0.00 0.00 24.37 -3.77 186.61 17.02 14.17 -16.75
2017‑11‑08 NASDAQ CDXC ChromaDex 181.12 0.00 0.00 0.00 -2.25 181.12 4.77 5.32 11.53
2017‑11‑08 NASDAQ GURE Gulf Resources 88.45 0.00 0.00 0.00 47.72 88.45 1.41 1.53 8.51
2017‑11‑08 OTC COCP Cocrystal Pharma 188.40 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 86.13 0.00 0.00 3.21 -5.58 86.13 3.84 8.00 108.33
2017‑11‑08 NASDAQ NETE Net Element 14.97 7.39 0.00 0.92 -8.84 14.97 3.83 5.99 56.40
2017‑11‑08 NASDAQ ORMP Oramed Pharmaceuticals 121.17 0.00 0.00 1.26 -10.77 121.17 9.36 7.40 -20.94
2017‑11‑08 NASDAQ ONVO Organovo Holdings 115.82 0.00 0.00 0.00 -38.58 115.82 1.47 1.01 -31.29
2017‑11‑08 OTC ACHI Accretive Health 268.61 0.00 0.00 142.80 297.90 268.61 2.57 2.57 0.00
2017‑11‑08 NASDAQ MNTX Manitex International 184.61 0.00 0.00 3.59 -1.72 184.61 8.31 10.47 25.99
2017‑11‑08 NASDAQ MIFI Novatel Wireless 147.51 0.00 0.00 19.59 -45.00 147.51 2.50 2.50 0.00
2017‑11‑08 NASDAQ APDN Applied DNA Sciences 42.76 0.00 0.00 0.00 -12.82 42.76 2.07 1.43 -30.92
2017‑11‑08 NASDAQ ADMP Adamis Pharmaceuticals 137.01 3.19 0.00 0.00 -25.20 137.01 4.80 3.35 -30.21
2017‑11‑08 NASDAQ XBIT XBiotech 154.35 0.00 0.00 38.98 -52.76 154.35 4.00 4.79 19.75
2017‑11‑08 NASDAQ USAP Universal Stainless & Alloy Products 191.97 0.00 0.00 0.21 4.24 191.97 20.29 26.03 28.29
2017‑11‑08 NASDAQ MNOV Medicinova 434.25 0.00 0.00 0.00 -13.03 434.25 6.70 10.91 62.84
2017‑11‑08 AMEX SPP Sanchez Production Partners 204.43 187.69 0.00 0.37 -25.90 204.43 14.00 14.00 0.00
2017‑11‑08 NASDAQ OVAS Ovascience 50.64 0.00 0.00 24.77 -81.01 50.64 1.50 0.97 -35.33
2017‑11‑08 NYSE ARC ARC Document Solutions 189.20 128.92 0.00 26.36 -45.73 189.20 2.93 2.18 -25.60
2017‑11‑08 NASDAQ VKTX Viking Therapeutics 46.07 0.00 0.00 2.57 -13.85 46.07 2.15 6.92 221.86
2017‑11‑08 AMEX ERN Erin Energy 806.08 137.87 0.00 18.13 -136.99 806.08 2.40 3.75 56.25
2017‑11‑08 NASDAQ ALQA Alliqua 16.51 10.74 0.00 2.11 -31.19 16.51 3.05 1.70 -44.26
2017‑11‑08 NASDAQ SPRO SmartPros 46.01 0.00 0.00 4.27 -0.48 46.01 12.61 10.51 -16.65
2017‑11‑08 NASDAQ DRNA Dicerna Pharmaceuticals 119.57 0.00 0.00 30.96 -59.75 119.57 8.01 12.49 55.93
2017‑11‑08 NASDAQ KTEC Key Technology 172.91 0.00 0.00 0.00 7.05 172.91 16.24 26.64 64.04
2017‑11‑08 NASDAQ GAIA Gaiam 181.88 0.00 0.00 30.11 -16.57 181.88 12.30 12.95 5.28
2017‑11‑08 NASDAQ SMED Sharps Compliance 75.91 0.00 0.00 0.00 -1.19 75.91 4.21 4.63 9.98
2017‑11‑08 AMEX SYN Synthetic Biologics 50.14 0.00 0.00 0.00 -26.25 50.14 0.69 0.38 -45.32
2017‑11‑08 NYSE GI EndoChoice Holdings 208.73 42.64 0.00 15.15 -50.26 208.73 8.00 8.00 0.00
2017‑11‑08 NASDAQ SRRA Sierra Oncology 81.02 0.00 0.00 107.82 -48.08 81.02 1.93 2.98 54.40
2017‑11‑08 NASDAQ MGEN Miragen Therapeutics 120.47 3.17 0.00 42.80 -12.51 120.47 7.98 5.57 -30.20
2017‑11‑08 NASDAQ CLIR ClearSign Combustion 55.38 0.00 0.00 3.51 -11.21 55.38 3.45 2.48 -28.26
2017‑11‑08 OTC HSDT Helius Medical Technologies 150.14 0.00 0.00 0.00 -9.32 150.14 1.56 1.56 0.00
2017‑11‑08 NASDAQ EGAN eGain 206.00 0.00 0.00 0.00 -3.73 206.00 3.15 7.80 147.62
2017‑11‑08 NYSE RUBI Rubicon Project 189.77 0.00 0.00 99.53 -24.90 189.77 1.97 1.77 -10.15
2017‑11‑08 OTC ROYE Royal Energy Resources 129.06 9.94 0.00 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 152.71 0.00 0.00 0.00 -34.12 152.71 5.55 7.25 30.63
2017‑11‑08 NASDAQ CMRX Chimerix 246.03 0.00 0.00 18.17 -77.95 246.03 4.83 4.89 1.24
2017‑11‑08 OTC SENZ Sport Endurance 70.82 0.00 0.00 0.09 -0.52 70.82 0.90 0.90 0.00
2017‑11‑08 NASDAQ ZFGN Zafgen 96.47 0.00 0.00 19.19 -58.23 96.47 3.72 8.02 115.59
2017‑11‑08 NASDAQ LINC Lincoln Educational Services 59.91 16.72 0.00 7.28 -5.16 59.91 2.27 1.55 -31.72
2017‑11‑08 NASDAQ NDLS Noodles & 189.56 85.40 0.00 1.84 -67.53 189.56 4.30 6.55 52.33
2017‑11‑08 OTC RGRNF Regis Resources 123.96 0.00 0.00 0.00 -1.20 123.96 2.62 2.62 0.00
2017‑11‑08 NYSE GNK Genco Shipping & Trading 0.00 12.08 0.00 152.51 -186.48 0.00 11.09 13.48 21.55
2017‑11‑08 NYSE YUME YuMe 162.09 0.00 0.00 28.59 -7.43 162.09 3.85 3.70 -3.90
2017‑11‑08 OTC OWCP OWC Pharmaceutical Research 129.79 0.00 0.00 1.11 -2.10 129.79 0.89 0.89 0.00
2017‑11‑08 AMEX TRXC TransEnterix 189.31 0.00 0.00 24.48 -123.65 189.31 2.69 1.69 -37.17
2017‑11‑08 NYSE BPI BridgePoint Education 210.54 0.00 0.00 0.00 7.85 210.54 9.45 6.45 -31.75
2017‑11‑08 NASDAQ HNSN Hansen Medical 75.59 35.14 0.00 12.50 -37.84 75.59 3.98 3.98 0.00
2017‑11‑08 NASDAQ BLPH Bellerophon Therapeutics 50.42 0.00 0.00 32.28 -23.76 50.42 1.37 1.99 45.26
2017‑11‑08 AMEX VHC VirnetX Holding 226.96 0.00 0.00 1.65 -28.50 226.96 5.00 3.95 -21.00
2017‑11‑08 NASDAQ APPS Digital Turbine 181.10 0.00 0.00 0.00 -22.02 181.10 1.58 2.35 48.73
2017‑11‑08 NASDAQ KOPN Kopin 294.51 0.00 0.00 25.88 -20.47 294.51 3.19 3.23 1.25
2017‑11‑08 NASDAQ SPNE SeaSpine Holdings 133.38 0.00 0.00 16.69 -43.50 133.38 10.36 10.09 -2.61
2017‑11‑08 NASDAQ SEAC SeaChange International 92.62 0.00 0.00 27.16 -54.15 92.62 2.73 3.15 15.38
2017‑11‑08 NASDAQ MXPT MaxPoint Interactive 93.68 0.00 0.00 15.70 -16.81 93.68 13.85 13.85 0.00
2017‑11‑08 OTC ACAN Americann 76.50 0.00 0.00 0.00 -2.44 76.50 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 302.87 0.59 0.00 2.46 -0.14 302.87 5.70 5.70 0.00
2017‑11‑08 NASDAQ HDRA Hydra Industries Acquisition 181.50 0.00 0.00 0.00 -11.90 181.50 8.45 8.45 0.00
2017‑11‑08 OTC PLFX Pulse Evolution 96.25 0.00 0.00 0.03 -13.03 96.25 0.59 0.59 0.00
2017‑11‑08 NASDAQ SBPH Spring Bank Pharmaceuticals 151.16 0.00 0.00 0.00 -21.25 151.16 18.40 12.05 -34.51
2017‑11‑08 OTC IDGS ID Global Solutions 87.44 0.00 0.00 1.44 -13.57 87.44 0.24 0.24 0.00
2017‑11‑08 NYSE AHC A.H. Belo 100.02 0.00 0.00 49.95 -23.75 100.02 4.85 5.10 5.15
2017‑11‑08 NASDAQ HART Harvard Apparatus Regenerative Technology 66.44 0.00 0.00 1.31 -12.13 66.44 1.79 1.79 0.00
2017‑11‑08 NASDAQ RNWK RealNetworks 178.09 0.00 0.00 45.60 -37.17 178.09 4.50 2.75 -38.89
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 62.52 0.00 0.00 6.87 -5.14 62.52 1.07 0.61 -42.99
2017‑11‑08 NASDAQ FUEL Rocket Fuel 122.18 0.00 0.00 62.36 -57.72 122.18 2.60 2.60 0.00
2017‑11‑08 OTC IENG Integrated Energy Solutions 110.45 0.00 0.00 0.00 -5.67 110.45 0.26 0.26 0.00
2017‑11‑08 NYSE JONE Jones Energy 126.11 698.74 0.00 5.48 -104.27 126.11 1.25 1.00 -20.00
2017‑11‑08 NASDAQ TRCB Two River Bancorp 171.52 0.00 0.00 46.30 0.00 171.52 17.81 17.53 -1.57
2017‑11‑08 NYSE MRIN Marin Software 69.09 1.71 0.00 29.36 -15.95 69.09 13.50 8.75 -35.19
2017‑11‑08 NASDAQ CALL magicJack VocalTec 114.96 0.00 0.00 51.25 13.76 114.96 5.65 8.40 48.67
2017‑11‑08 NASDAQ CFMS ConforMIS 152.04 29.64 0.00 26.55 -56.14 152.04 3.51 1.42 -59.54
2017‑11‑08 NASDAQ AVNW Aviat Networks 91.33 0.00 0.00 0.00 -0.98 91.33 14.11 17.69 25.37
2017‑11‑08 NASDAQ NEOS Neos Therapeutics 255.17 0.00 0.00 0.00 -76.41 255.17 10.60 8.70 -17.92
2017‑11‑08 OTC PURE PURE Bioscience 55.16 0.00 0.00 3.23 -6.01 55.16 0.88 0.88 0.00
2017‑11‑08 NASDAQ VUZI Vuzix 111.44 0.00 0.00 8.68 -18.54 111.44 4.95 8.40 69.70
2017‑11‑08 NASDAQ CATS Catasys 71.18 0.00 0.00 6.93 -6.57 71.18 3.59 4.59 27.86
2017‑11‑08 NYSE ENH Endurance Specialty Holdings 2.79 705.44 260.12 1,332.17 0.00 2.79 92.98 92.98 0.00
2017‑11‑08 NASDAQ VTL Vital Therapies 213.15 0.00 0.00 66.39 -41.27 213.15 5.75 5.30 -7.83
2017‑11‑08 NASDAQ SANW S&W Seed Co. 89.44 0.00 0.00 0.00 -2.41 89.44 3.00 3.55 18.33
2017‑11‑08 NASDAQ PPHM Peregrine Pharmaceuticals 215.81 0.00 0.00 27.73 -28.26 215.81 4.46 4.22 -5.38
2017‑11‑08 NASDAQ CEMI Chembio Diagnostics 76.25 0.00 0.00 1.87 -7.57 76.25 6.25 7.30 16.80
2017‑11‑08 NASDAQ LAWS Lawson Products 226.04 0.00 0.00 0.00 9.94 226.04 24.65 23.35 -5.27
2017‑11‑08 NYSE CRK Comstock Resources 102.44 1,089.72 0.00 25.39 -183.79 102.44 6.03 7.33 21.56
2017‑11‑08 NYSE NCT Newcastle Investment 279.53 112.38 0.00 182.37 -39.17 279.53 4.18 4.18 0.00
2017‑11‑08 NASDAQ COLL Collegium Pharmaceutical 308.84 0.00 0.00 107.61 -94.08 308.84 10.03 24.50 144.27
2017‑11‑08 NASDAQ USAK USA Truck 211.26 96.60 0.00 0.00 -7.52 211.26 15.26 26.31 72.41
2017‑11‑08 NASDAQ GEOS Geospace Technologies 153.81 0.00 0.00 0.00 -54.32 153.81 15.17 11.14 -26.57
2017‑11‑08 OTC ESSI Eco Science Solutions 172.72 0.00 0.00 0.00 -24.85 172.72 3.16 3.16 0.00
2017‑11‑08 NASDAQ INFI Infinity Pharmaceuticals 67.11 0.00 0.00 33.58 -30.89 67.11 2.52 1.85 -26.59
2017‑11‑08 NASDAQ FLKS Flex Pharma 58.41 0.00 0.00 0.00 -39.89 58.41 3.47 4.16 19.88
2017‑11‑08 NASDAQ DRRX Durect 252.28 19.90 0.00 35.29 -32.36 252.28 0.92 1.13 22.83
2017‑11‑08 NYSE PFX Phoenix Companies 109.74 378.90 6.60 514.40 0.00 109.74 18.92 18.92 0.00
2017‑11‑08 OTC NMKTF Newmarket Gold 74.49 0.00 0.00 0.00 336.77 74.49 6.30 6.30 0.00
2017‑11‑08 AMEX NNVC NanoViricides 60.84 0.00 0.00 0.00 -9.60 60.84 1.03 0.98 -4.85
2017‑11‑08 NYSE VNCE Vince Holding 98.62 9.00 0.00 5.72 -64.67 98.62 3.22 8.49 163.66
2017‑11‑08 NASDAQ JAKK JAKKS Pacific 64.85 21.50 0.00 45.41 17.11 64.85 2.45 2.15 -12.24
2017‑11‑08 NYSE GCAP Gain Capital Holdings 306.05 0.00 0.00 225.58 57.66 306.05 7.17 7.01 -2.23
2017‑11‑08 NASDAQ SNAK Inventure Foods 92.59 0.00 0.00 2.16 -17.68 92.59 3.98 4.00 0.50
2017‑11‑08 NASDAQ IMDZ Immune Design 264.62 0.00 0.00 28.37 -54.21 264.62 4.75 3.25 -31.58
2017‑11‑08 NASDAQ PSTI Pluristem Therapeutics 132.56 0.00 0.00 4.71 -28.02 132.56 1.47 1.38 -6.12
2017‑11‑08 NASDAQ RESN Resonant 64.39 0.00 0.00 13.53 -15.29 64.39 4.65 4.40 -5.38
2017‑11‑08 NASDAQ CVV CVD Equipment 70.45 0.30 0.00 17.18 -0.72 70.45 11.70 9.05 -22.65
2017‑11‑08 NYSE TRMR Tremor Video 184.76 0.00 0.00 77.17 -20.58 184.76 3.68 3.68 0.00
2017‑11‑08 NASDAQ NVLN NOVELION THERAPEUTICS 130.82 0.00 0.00 70.50 -36.71 130.82 4.58 4.28 -6.55
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 106.86 0.00 0.00 0.00 -0.78 106.86 8.03 8.85 10.21
2017‑11‑08 NASDAQ BOMN Boston Omaha 117.72 0.00 0.00 0.00 -3.14 117.72 19.00 24.32 28.00
2017‑11‑08 NASDAQ CLSD Clearside Biomedical 221.21 8.00 0.00 16.29 -25.20 221.21 7.38 6.08 -17.62
2017‑11‑08 AMEX MTNB Matinas Biopharma Holdings 120.93 0.00 0.00 9.00 -8.26 120.93 1.11 1.03 -7.21
2017‑11‑08 OTC IVOB INVO BioScience 52.42 0.00 0.00 0.04 -2.11 52.42 0.37 0.37 0.00
2017‑11‑08 NASDAQ ENT Global Eagle Entertainment 290.98 0.00 0.00 0.00 -162.66 290.98 1.90 1.43 -24.74
2017‑11‑08 OTC CNAB United Cannabis 82.49 0.00 0.00 0.65 -0.77 82.49 1.37 1.37 0.00
2017‑11‑08 OTC EOPT Eos Petro 52.46 0.00 0.00 0.02 -20.35 52.46 1.00 1.00 0.00
2017‑11‑08 OTC TBLZ Trailblazer Resources 79.92 0.00 0.00 0.00 -0.09 79.92 3.19 3.19 0.00
2017‑11‑08 OTC FENCF Fennec Pharmaceuticals 61.03 0.00 0.00 9.69 -2.87 61.03 4.30 4.30 0.00
2017‑11‑08 NASDAQ VOXX VOXX International 133.51 0.00 0.00 0.00 -11.57 133.51 6.50 5.70 -12.31
2017‑11‑08 OTC ALTA Alterola Biotech 172.47 0.15 0.00 0.00 -0.02 172.47 1.50 1.50 0.00
2017‑11‑08 NYSE FXF CurrencyShares Swiss Franc Trust 150.37 0.00 0.00 151.89 0.00 150.37 94.51 100.56 6.40
2017‑11‑08 NASDAQ TUES Tuesday Morning 140.05 0.00 0.00 0.00 -32.28 140.05 2.90 3.05 5.17
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 112.01 0.00 0.00 0.00 -0.95 112.01 4.25 4.25 0.00
2017‑11‑08 OTC SRCF Source Financial 97.85 0.00 0.00 0.00 -0.51 97.85 0.59 0.59 0.00
2017‑11‑08 NASDAQ OMNT Ominto 53.75 0.00 0.00 9.87 -10.58 53.75 3.10 3.05 -1.61
2017‑11‑08 NASDAQ CBAY Cymabay Therapeutics 231.74 0.00 0.00 23.01 -25.59 231.74 8.33 14.69 76.35
2017‑11‑08 NYSE FXC CurrencyShares Canadian Dollar Trust 191.79 0.00 0.00 176.01 0.00 191.79 77.53 77.91 0.49
2017‑11‑08 NYSE AOI Alliance One International 204.06 0.00 3.17 0.00 84.57 204.06 13.40 21.20 58.21
2017‑11‑08 OTC TENG Trans Energy 50.17 0.00 0.00 0.00 -13.03 50.17 3.11 3.11 0.00
2017‑11‑08 OTC AURM Aurum 142.64 0.00 0.00 0.00 -0.05 142.64 1.05 1.05 0.00
2017‑11‑08 OTC VBIO Vitality Biopharma 50.34 0.00 0.00 0.00 -3.47 50.34 2.08 2.08 0.00
2017‑11‑08 OTC CBDS Cannabis Sativa 109.74 0.00 0.34 0.08 -7.30 109.74 5.94 5.94 0.00
2017‑11‑08 NASDAQ DJCO Daily Journal 314.73 0.00 0.00 0.00 -13.17 314.73 244.00 232.00 -4.92
2017‑11‑08 NASDAQ MIIIU M III Acquisition 53.95 0.00 0.00 0.61 -0.11 53.95 10.49 10.82 3.15
2017‑11‑08 NASDAQ TRTLU Terrapin 3 Acquisition 99.38 0.00 0.00 0.14 -0.63 99.38 10.00 10.00 0.00
2017‑11‑08 OTC RFMK Rapid Fire Marketing 121.95 0.00 0.00 0.00 -1.42 121.95 0.01 0.01 0.00
2017‑11‑08 NASDAQ MATR Mattersight 78.56 15.08 0.00 7.95 -18.81 78.56 2.75 2.40 -12.73
2017‑11‑08 NASDAQ ARLZ Aralez Pharmaceuticals 151.39 274.52 0.00 40.73 -102.58 151.39 1.83 1.71 -6.83
2017‑11‑08 NASDAQ MTBCP Medical Transcription Billing 267.58 0.00 0.00 2.79 -7.90 267.58 25.34 25.89 2.19
2017‑11‑08 NASDAQ PCO Pendrell 162.95 0.00 0.00 0.00 16.15 162.95 6.50 634.50 9,661.54
2017‑11‑08 NASDAQ PCYO Pure Cycle 167.47 0.00 0.00 3.70 -2.13 167.47 7.35 8.15 10.88
2017‑11‑08 NASDAQ GEMP Gemphire Therapeutics 100.73 0.00 0.00 25.34 -14.70 100.73 9.08 6.66 -26.65
2017‑11‑08 OTC NAEI New Asia Energy 105.21 0.00 0.00 0.00 -0.44 105.21 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 63.03 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 111.88 0.00 0.61 10.14 -13.05 111.88 8.14 10.13 24.45
2017‑11‑08 NASDAQ COGT Cogint 268.41 62.85 0.00 10.32 -34.04 268.41 4.50 3.05 -32.22
2017‑11‑08 OTC FNRN First Northern Community Bancorp 129.96 0.00 0.00 150.16 0.00 129.96 11.60 11.60 0.00
2017‑11‑08 NYSE LFGR Leaf Group 140.70 0.00 0.00 33.04 -42.28 140.70 7.25 7.75 6.90
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 212.15 1.65 0.00 17.84 -15.52 212.15 9.36 7.60 -18.80
2017‑11‑08 NASDAQ CAPR Capricor Therapeutics 45.51 0.00 0.00 8.90 -16.98 45.51 2.32 1.81 -21.98
2017‑11‑08 NASDAQ ARDM Aradigm 62.36 0.00 0.00 12.59 -30.02 62.36 3.50 1.31 -62.57
2017‑11‑08 NASDAQ LCA Landcadia Holdings 75.59 0.00 0.00 0.68 -0.26 75.59 10.00 10.10 1.00
2017‑11‑08 NASDAQ LCAHU Landcadia Holdings 81.02 0.00 0.00 0.68 -0.26 81.02 10.72 10.69 -0.28
2017‑11‑08 OTC CDOM Tiger X Medical 54.92 0.00 0.00 13.33 -7.61 54.92 0.12 0.12 0.00
2017‑11‑08 NYSE LUB Luby's 86.56 0.00 0.00 0.00 -17.47 86.56 2.36 2.95 25.00
2017‑11‑08 OTC UCCC UAN Cultural & Creative Co. 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 69.58 0.00 0.00 13.16 -21.91 69.58 4.67 6.29 34.69
2017‑11‑08 NASDAQ LONE Lonestar Resources US 76.60 286.40 0.00 4.81 -57.72 76.60 3.73 4.00 7.24
2017‑11‑08 NASDAQ ICAD icad 72.09 5.93 0.00 11.26 -9.97 72.09 4.06 3.29 -18.97
2017‑11‑08 NASDAQ MARK Remark Media 185.90 37.90 0.00 15.97 -22.60 185.90 3.55 6.79 91.27
2017‑11‑08 OTC AOBI American Oriental Bioengineering 182.83 5.12 0.00 3.23 -86.33 182.83 5.00 5.00 0.00
2017‑11‑08 NASDAQ LMIA LMI Aerospace 191.58 263.20 0.00 0.72 -14.32 191.58 13.99 13.99 0.00
2017‑11‑08 NASDAQ NWPX Northwest Pipe Co. 182.78 0.00 0.00 5.30 -13.53 182.78 17.72 19.20 8.35
2017‑11‑08 NASDAQ ENTA Enanta Pharmaceuticals 1,580.29 0.00 0.00 0.00 24.61 1,580.29 47.45 77.47 63.27
2017‑11‑08 NASDAQ ZGNX Zogenix 870.01 19.22 0.00 64.73 -47.73 870.01 37.55 43.45 15.71
2017‑11‑08 NASDAQ ITI Iteris 216.16 0.00 0.00 14.92 -5.24 216.16 5.97 5.48 -8.21
2017‑11‑08 NASDAQ QURE uniQure N.V. 245.38 6.23 0.00 88.93 -71.95 245.38 16.46 25.53 55.10
2017‑11‑08 NASDAQ ADXS Advaxis 138.07 0.00 0.00 23.90 -98.53 138.07 3.19 1.89 -40.75
2017‑11‑08 NASDAQ OVLY Oak Valley Bancorp 135.66 0.00 0.00 139.63 0.00 135.66 16.80 22.25 32.44
2017‑11‑08 NASDAQ FBIO Fortress Biotech 179.24 67.44 0.00 110.54 -65.71 179.24 3.68 4.03 9.51
2017‑11‑08 NYSE LEE Lee Enterprises 145.56 0.00 0.00 0.00 92.55 145.56 2.25 2.50 11.11
2017‑11‑08 AMEX RNN Rexahn Pharmaceuticals, Inc 68.40 0.00 0.00 8.23 -16.41 68.40 1.97 1.74 -11.68
2017‑11‑08 NASDAQ SCYX SCYNEXIS 62.21 2.85 0.00 8.75 -27.82 62.21 1.76 1.70 -3.41
2017‑11‑08 NASDAQ FATE Fate Therapeutics 163.97 14.79 0.00 43.23 -31.96 163.97 4.59 11.76 156.21
2017‑11‑08 NASDAQ CDTX Cidara Therapeutics 136.34 0.00 0.00 54.28 -48.44 136.34 7.95 6.55 -17.61
2017‑11‑08 NASDAQ CTSO Cytosorbents 224.51 9.97 0.00 15.40 -11.49 224.51 6.25 7.90 26.40
2017‑11‑08 NASDAQ CYTR CytRx 57.02 11.05 0.00 46.00 -52.26 57.02 1.87 1.60 -14.44
2017‑11‑08 NYSE HNR Harvest Natural Resources 78.57 0.00 0.00 0.00 -21.27 78.57 6.82 6.82 0.00
2017‑11‑08 NASDAQ DMTX Dimension Therapeutics 150.02 0.00 0.00 14.54 -49.05 150.02 5.95 5.95 0.00
2017‑11‑08 NASDAQ GALT Galectin Therapeutics 74.24 0.00 0.00 6.96 -21.48 74.24 2.55 4.32 69.41
2017‑11‑08 NASDAQ COVS Covisint 100.12 0.00 0.00 33.23 -12.72 100.12 2.45 2.45 0.00
2017‑11‑08 NASDAQ GEC Great Elm Capital Group 66.55 0.00 0.00 0.00 -4.61 66.55 3.45 3.60 4.35
2017‑11‑08 NYSE HCHC HC2 Holdings 225.41 503.76 0.00 130.79 -1.42 225.41 5.32 5.27 -0.94
2017‑11‑08 NASDAQ IMI Intermolecular 50.55 0.00 0.00 9.89 -15.87 50.55 1.17 1.50 28.21
2017‑11‑08 OTC CANN General Cannabis 62.69 1.28 0.00 0.25 -7.06 62.69 2.15 2.15 0.00
2017‑11‑08 NYSE KDMN Kadmon Holdings 295.70 33.19 0.00 73.61 -115.40 295.70 3.68 3.64 -1.09
2017‑11‑08 OTC OMNTD Ominto 120.63 0.00 0.00 9.87 -10.58 120.63 6.98 6.98 0.00
2017‑11‑08 NASDAQ CHKE Cherokee 31.17 45.04 0.00 4.59 -3.40 31.17 1.85 1.40 -24.32
2017‑11‑08 NASDAQ RARX Ra Pharmaceuticals 329.60 0.00 0.00 84.09 -28.02 329.60 13.56 6.74 -50.29
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 298.19 0.00 0.00 50.40 -32.67 298.19 17.01 17.46 2.65
2017‑11‑08 OTC WCVC West Coast Ventures Group 76.27 0.00 0.00 0.00 -0.25 76.27 2.50 2.50 0.00
2017‑11‑08 NASDAQ SRTS Sensus Healthcare 77.85 0.00 0.00 0.00 -3.72 77.85 5.49 5.54 0.91
2017‑11‑08 NASDAQ AXSM Axsome Therapeutics 130.96 2.72 0.00 0.00 -27.54 130.96 4.60 2.60 -43.48
2017‑11‑08 NASDAQ WCST Wecast Network 113.80 0.00 0.00 1.68 -27.83 113.80 1.86 1.86 0.00
2017‑11‑08 OTC CCGN Consumer Capital Group 144.80 0.00 0.00 1.52 -0.63 144.80 4.50 4.50 0.00
2017‑11‑08 OTC ARTH Arch Therapeutics 96.48 0.00 0.00 0.00 -7.30 96.48 0.59 0.59 0.00
2017‑11‑08 NASDAQ BLVDU Boulevard Acquisition II 113.74 0.00 0.00 0.00 -0.78 113.74 10.36 10.47 1.06
2017‑11‑08 NASDAQ SELB Selecta Biosciences 343.37 0.00 0.00 72.15 -34.67 343.37 9.43 8.94 -5.20
2017‑11‑08 NASDAQ SZMK Sizmek 113.65 0.00 0.00 36.80 -142.03 113.65 3.90 3.90 0.00
2017‑11‑08 NASDAQ YOD You On Demand Holdings 83.82 0.00 0.00 1.68 -27.83 83.82 1.37 1.37 0.00
2017‑11‑08 NASDAQ ABCB Ameris Bancorp 1,799.47 0.00 0.00 243.91 0.00 1,799.47 46.50 54.85 17.96
2017‑11‑08 OTC NEUL NeuLion 163.79 0.00 0.00 53.91 -0.25 163.79 0.59 0.59 0.00
2017‑11‑08 OTC LQMT Liquidmetal Technologies 205.88 0.00 0.00 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 197.34 71.55 0.00 199.73 -35.18 197.34 2.51 1.86 -25.90
2017‑11‑08 NASDAQ BELFA Bel Fuse 59.14 121.00 0.00 62.11 -76.51 59.14 22.00 16.50 -25.00
2017‑11‑08 NASDAQ CBMG Cellular Biomedicine Group 152.28 0.00 0.00 0.00 -28.42 152.28 10.30 16.95 64.56
2017‑11‑08 OTC SIGA SIGA Technologies 259.61 69.92 0.00 25.80 -31.01 259.61 3.29 3.29 0.00
2017‑11‑08 NASDAQ ADES Advanced Emissions Solutions 240.02 0.00 0.00 26.82 -16.10 240.02 10.93 9.62 -11.99
2017‑11‑08 OTC LNGB Longbau Group 157.99 0.00 0.00 0.30 -0.13 157.99 5.18 5.18 0.00
2017‑11‑08 OTC COSM Cosmos Holdings 101.32 0.00 0.00 1.35 -0.20 101.32 0.79 0.79 0.00
2017‑11‑08 OTC LOTE Lot78 189.32 0.00 0.00 0.00 -0.90 189.32 0.67 0.67 0.00
2017‑11‑08 NASDAQ NHTC Natural Health Trends 194.24 0.00 0.00 109.65 47.88 194.24 17.81 16.87 -5.28
2017‑11‑08 NASDAQ OBLN Obalon Therapeutics 158.55 9.91 0.00 12.08 -19.50 158.55 8.02 4.17 -48.00
2017‑11‑08 NASDAQ CELH Celsius Holdings 336.15 0.00 0.00 19.42 -2.84 336.15 5.53 5.39 -2.53
2017‑11‑08 NASDAQ VIVE Viveve Medical 83.34 34.41 0.00 19.21 -18.70 83.34 5.35 4.24