List of Penny Stocks on NASDAQ

This is a NASDAQ Penny Stock List. It shows a list of penny stocks on NASDAQ that are trading under $5.

Last Trading Date: 2019-03-22

Symbol Exchange Open High Low Close Volume Percent
AAME NASDAQ 2.65 2.65 2.65 2.65 100 -8.30%
ABIL NASDAQ 1.96 2.00 1.90 1.92 107884 -3.03%
ABIO NASDAQ 0.40 0.41 0.37 0.39 396600 -4.88%
ABUS NASDAQ 3.70 3.76 3.52 3.53 141000 -4.59%
ACET NASDAQ 0.17 0.18 0.16 0.17 2351100 0.00%
ACHN NASDAQ 3.11 3.16 2.93 2.93 1410000 -6.39%
ACHV NASDAQ 2.95 3.01 2.82 2.83 252800 -5.03%
ACIU NASDAQ 4.52 5.20 4.52 4.76 1613000 5.78%
ACRX NASDAQ 3.22 3.29 3.12 3.16 1756600 -2.77%
ACST NASDAQ 1.05 1.07 1.03 1.05 368500 -1.87%
ACTG NASDAQ 3.16 3.19 3.11 3.14 563100 -0.63%
ADAP NASDAQ 3.83 3.83 3.60 3.63 235800 -5.22%
ADIL NASDAQ 3.10 3.13 2.85 3.01 139000 -3.22%
ADILW NASDAQ 0.45 0.45 0.31 0.31 2600 -35.42%
ADMA NASDAQ 3.55 3.64 3.29 3.31 624800 -5.43%
ADMP NASDAQ 2.25 2.25 2.14 2.14 424500 -5.31%
ADOM NASDAQ 0.39 0.43 0.39 0.41 1036300 2.50%
ADRO NASDAQ 3.85 3.93 3.67 3.67 318500 -5.17%
ADXS NASDAQ 0.50 0.50 0.44 0.48 2047466 -2.04%
AEHR NASDAQ 1.37 1.41 1.37 1.40 9800 2.94%
AEMD NASDAQ 1.02 1.02 0.97 1.00 11400 1.01%
AETI NASDAQ 0.78 0.85 0.78 0.83 90700 2.47%
AEY NASDAQ 1.39 1.39 1.32 1.35 15800 0.00%
AEZS NASDAQ 4.23 4.25 3.97 4.14 204500 -3.04%
AFH NASDAQ 2.39 2.55 2.32 2.52 365400 4.56%
AFMD NASDAQ 4.16 4.18 3.98 4.00 1050700 -4.31%
AGEN NASDAQ 2.96 2.97 2.79 2.82 1232200 -5.37%
AGFS NASDAQ 3.46 3.50 3.19 3.31 158000 -4.34%
AGFSW NASDAQ 0.08 0.08 0.08 0.08 800 33.33%
AGRX NASDAQ 1.56 1.57 1.45 1.48 414000 -5.13%
AGTC NASDAQ 4.36 4.39 4.06 4.17 76700 -6.08%
AHPI NASDAQ 1.73 1.82 1.72 1.76 7000 2.33%
AIHS NASDAQ 4.50 4.69 4.45 4.69 22300 3.76%
AIPT NASDAQ 0.83 0.85 0.79 0.81 217600 -3.57%
AKAO NASDAQ 0.55 0.56 0.52 0.52 1640000 -7.14%
AKER NASDAQ 1.09 1.14 1.05 1.08 407400 -2.70%
AKRX NASDAQ 3.35 3.53 3.35 3.50 2379400 4.17%
AKTX NASDAQ 3.99 4.30 3.85 4.10 536900 0.99%
ALACW NASDAQ 0.10 0.10 0.10 0.10 1000 0.00%
ALGRW NASDAQ 0.12 0.26 0.12 0.25 7800 -3.85%
ALIM NASDAQ 1.04 1.07 1.04 1.04 95800 -1.89%
ALJJ NASDAQ 1.65 1.70 1.65 1.70 1300 3.03%
ALQA NASDAQ 2.76 2.82 2.65 2.67 81100 -3.61%
ALRN NASDAQ 1.93 1.97 1.86 1.94 79800 0.52%
ALSK NASDAQ 1.86 1.91 1.80 1.80 45300 -3.74%
ALT NASDAQ 2.94 3.08 2.81 2.84 1270400 -5.33%
ALYA NASDAQ 2.88 2.90 2.83 2.88 18200 1.05%
AMCIW NASDAQ 0.28 0.28 0.28 0.28 90500 0.00%
AMCN NASDAQ 0.46 0.47 0.45 0.47 90900 0.00%
AMR NASDAQ 0.31 0.32 0.29 0.29 1186700 -9.38%
AMRH NASDAQ 0.41 0.45 0.39 0.43 3834756 4.88%
AMRS NASDAQ 2.80 2.80 2.17 2.26 6219400 -18.71%
AMRWW NASDAQ 0.03 0.04 0.03 0.04 7100 0.00%
AMTX NASDAQ 0.85 0.90 0.81 0.90 44500 3.45%
ANDAR NASDAQ 0.30 0.30 0.23 0.30 1000 0.00%
ANDAW NASDAQ 0.20 0.20 0.20 0.20 300 17.65%
ANIX NASDAQ 4.78 4.97 4.63 4.69 71700 -4.09%
ANY NASDAQ 2.72 2.72 2.50 2.54 101500 -8.30%
APDN NASDAQ 0.68 0.68 0.55 0.59 274500 -9.23%
APEN NASDAQ 3.76 4.00 3.65 4.00 5500 4.71%
APOP NASDAQ 1.07 1.08 0.98 0.99 373300 -7.48%
APPS NASDAQ 3.77 3.78 3.45 3.60 1195900 -4.51%
APTO NASDAQ 2.43 2.45 2.25 2.32 494800 -4.53%
APTX NASDAQ 3.98 4.49 3.98 4.36 633100 7.92%
APVO NASDAQ 0.85 0.95 0.82 0.91 2163200 8.33%
AQB NASDAQ 2.25 2.34 2.24 2.28 404300 1.33%
AQMS NASDAQ 3.61 3.68 3.44 3.46 493100 -5.46%
AQXP NASDAQ 2.80 2.89 2.67 2.72 93500 -2.51%
ARAY NASDAQ 4.78 4.89 4.71 4.71 665700 -1.88%
ARCI NASDAQ 0.50 0.53 0.44 0.47 320000 -11.32%
ARCW NASDAQ 0.98 1.00 0.98 1.00 300 4.17%
ARDX NASDAQ 3.21 3.45 3.20 3.35 268800 2.13%
AREC NASDAQ 4.37 4.37 4.00 4.20 6400 -3.45%
AREX NASDAQ 0.52 0.54 0.42 0.50 1770800 -3.85%
ARPO NASDAQ 1.08 1.12 1.04 1.12 850900 3.70%
ARQL NASDAQ 5.11 5.13 4.80 4.82 1429600 -6.23%
ARTW NASDAQ 1.96 2.03 1.96 2.03 12100 3.57%
ARTX NASDAQ 2.95 2.95 2.85 2.85 109600 -4.04%
ASCMA NASDAQ 0.70 0.70 0.65 0.65 85100 -5.80%
ASFI NASDAQ 4.35 4.35 4.27 4.27 1000 -4.47%
ASLN NASDAQ 4.34 4.34 4.13 4.13 3700 -5.71%
ASNA NASDAQ 1.05 1.11 1.02 1.07 5715800 1.90%
ASRT NASDAQ 4.79 5.01 4.75 4.87 745200 0.83%
ASRV NASDAQ 4.09 4.09 3.98 4.02 34200 -1.71%
ASTC NASDAQ 3.77 3.87 3.74 3.86 11400 2.12%
ASV NASDAQ 3.05 3.30 2.84 2.90 37900 0.35%
ATAI NASDAQ 1.03 1.03 1.00 1.03 29000 0.00%
ATEC NASDAQ 2.70 2.70 2.52 2.64 339900 -2.22%
ATHX NASDAQ 1.60 1.68 1.51 1.52 731200 -6.17%
ATIS NASDAQ 2.73 3.93 2.73 2.91 629500 3.93%
ATISW NASDAQ 0.89 0.89 0.88 0.88 300 0.00%
ATLC NASDAQ 3.63 3.63 3.55 3.56 3000 1.42%
ATOM NASDAQ 3.26 3.41 3.04 3.05 10100 -7.58%
ATOS NASDAQ 3.66 3.98 3.58 3.68 949200 -1.34%
ATRS NASDAQ 3.29 3.34 3.11 3.12 1282600 -5.74%
AUTO NASDAQ 4.22 4.52 4.22 4.28 22600 -3.17%
AVDL NASDAQ 1.57 1.59 1.47 1.48 192100 -5.73%
AVEO NASDAQ 0.62 0.62 0.57 0.58 2077000 -6.45%
AVGR NASDAQ 0.92 0.93 0.85 0.88 3481800 -5.38%
AVXL NASDAQ 3.15 3.19 3.01 3.08 335900 -0.65%
AWRE NASDAQ 3.71 3.72 3.71 3.72 800 -0.27%
AWSM NASDAQ 3.35 3.47 3.09 3.18 589600 -6.19%
AXAS NASDAQ 1.40 1.41 1.31 1.33 1516300 -6.34%
AXGT NASDAQ 1.42 1.44 1.36 1.39 1365000 -3.47%
AXTI NASDAQ 4.37 4.41 4.27 4.35 250600 -1.14%
AYTU NASDAQ 1.87 1.95 1.73 1.79 738000 -5.79%
AZRX NASDAQ 2.26 2.32 2.20 2.27 47000 0.44%
BASI NASDAQ 2.08 2.08 1.89 2.00 17400 0.50%
BBGI NASDAQ 3.94 3.97 3.81 3.81 26300 -3.54%
BCACR NASDAQ 0.33 0.40 0.30 0.33 391100 10.00%
BCACW NASDAQ 0.21 0.21 0.16 0.16 68500 -23.81%
BCLI NASDAQ 4.09 4.16 4.02 4.11 113200 1.73%
BCOM NASDAQ 2.29 2.30 2.11 2.19 13000 -2.67%
BGFV NASDAQ 3.50 3.55 3.23 3.23 199600 -6.65%
BHTG NASDAQ 2.45 2.49 2.30 2.36 9800 -4.45%
BIOC NASDAQ 1.05 1.06 0.99 1.04 1829000 -0.95%
BIOL NASDAQ 2.39 2.43 2.31 2.36 23400 -3.67%
BIOS NASDAQ 2.09 2.13 1.86 1.90 4208800 -8.65%
BIQI NASDAQ 2.12 2.12 2.05 2.05 2400 -2.84%
BKEP NASDAQ 1.10 1.10 1.03 1.06 705200 0.00%
BKYI NASDAQ 1.20 1.26 1.20 1.24 20800 5.08%
BLCM NASDAQ 3.71 3.86 3.65 3.66 498300 -0.81%
BLDP NASDAQ 3.15 3.15 2.99 3.07 634600 -2.23%
BLIN NASDAQ 0.22 0.22 0.21 0.21 205900 0.00%
BLNK NASDAQ 2.97 2.99 2.80 2.88 428577 -4.00%
BLNKW NASDAQ 1.40 1.42 1.30 1.30 27700 2.36%
BLPH NASDAQ 0.74 0.76 0.70 0.72 410700 -1.37%
BLRX NASDAQ 0.47 0.47 0.44 0.45 1103800 -2.17%
BMRA NASDAQ 2.65 2.65 2.50 2.52 4900 -4.91%
BNGO NASDAQ 4.74 4.74 4.74 4.74 100 7.24%
BNGOW NASDAQ 1.72 1.79 1.71 1.71 500 0.00%
BNSO NASDAQ 2.89 2.89 2.89 2.89 300 0.00%
BNTC NASDAQ 1.95 1.95 1.95 1.95 100 -2.50%
BNTCW NASDAQ 0.16 0.16 0.16 0.16 300 0.00%
BOSC NASDAQ 2.76 2.79 2.67 2.72 82000 -4.90%
BOXL NASDAQ 2.80 2.87 2.72 2.78 143500 -0.71%
BRACR NASDAQ 0.33 0.35 0.28 0.31 34300 3.33%
BRACW NASDAQ 0.30 0.34 0.30 0.33 139200 22.22%
BRPAW NASDAQ 0.20 0.20 0.20 0.20 1200 0.00%
BRQS NASDAQ 4.45 5.02 4.45 4.67 4300 7.11%
BSQR NASDAQ 2.08 2.08 1.90 1.90 20200 -10.38%
BURG NASDAQ 1.89 1.95 1.85 1.89 5600 1.61%
BVSN NASDAQ 1.71 1.71 1.70 1.70 800 -0.58%
BWEN NASDAQ 1.65 1.67 1.61 1.65 7000 0.00%
BYFC NASDAQ 1.48 1.49 1.39 1.39 2800 -4.14%
CAAS NASDAQ 3.61 3.62 3.40 3.45 49600 -4.70%
CADC NASDAQ 2.73 2.73 2.58 2.60 19100 -3.70%
CAPR NASDAQ 0.61 0.61 0.56 0.59 157100 0.00%
CARV NASDAQ 3.40 3.40 3.40 3.40 100 -6.08%
CASI NASDAQ 3.31 3.31 3.11 3.11 207500 -6.89%
CASM NASDAQ 2.43 2.45 2.42 2.44 147100 0.83%
CBAT NASDAQ 1.03 1.05 1.02 1.03 63500 -2.83%
CBLI NASDAQ 1.63 1.72 1.58 1.62 8200 -2.99%
CCCL NASDAQ 1.65 1.65 1.60 1.62 100600 -1.82%
CCIH NASDAQ 1.20 1.21 1.18 1.19 41200 0.00%
CCLP NASDAQ 2.83 2.85 2.67 2.70 212300 -4.26%
CCNI NASDAQ 4.00 4.02 3.98 3.98 6400 0.51%
CDMO NASDAQ 4.30 4.35 4.17 4.29 332400 -2.28%
CDTX NASDAQ 2.60 2.64 2.45 2.55 81200 -2.30%
CDXC NASDAQ 3.92 4.02 3.89 3.95 164500 0.00%
CELGZ NASDAQ 1.25 1.25 1.21 1.25 44400 -0.79%
CELH NASDAQ 4.72 4.82 4.54 4.60 42200 -3.77%
CETV NASDAQ 3.58 3.65 3.47 3.47 232300 -3.88%
CETX NASDAQ 0.56 0.57 0.51 0.55 82000 -1.79%
CFFAW NASDAQ 0.35 0.44 0.35 0.44 16600 10.00%
CFMS NASDAQ 2.35 2.43 2.11 2.39 2219200 -1.65%
CFRX NASDAQ 0.46 0.46 0.44 0.44 572100 -4.35%
CGEN NASDAQ 3.66 3.76 3.60 3.63 129400 -1.63%
CGIX NASDAQ 0.27 0.27 0.26 0.26 985300 -3.70%
CHCI NASDAQ 2.42 2.58 2.42 2.44 2500 0.00%
CHEK NASDAQ 2.99 3.00 2.72 2.86 232000 -4.03%
CHEKW NASDAQ 0.13 0.13 0.13 0.13 500 0.00%
CHEKZ NASDAQ 0.50 0.50 0.50 0.50 18300 0.00%
CHFS NASDAQ 3.83 3.84 3.60 3.63 85600 -5.22%
CHKE NASDAQ 0.76 0.81 0.76 0.80 16700 1.27%
CHNR NASDAQ 1.72 1.72 1.68 1.68 6500 -4.55%
CIDM NASDAQ 1.96 1.97 1.84 1.90 124000 -3.55%
CIFS NASDAQ 2.72 2.81 2.66 2.75 252600 -2.14%
CJJD NASDAQ 2.56 2.66 2.54 2.62 668300 0.38%
CKPT NASDAQ 2.91 3.65 2.88 2.90 41900 -0.68%
CLBS NASDAQ 3.63 3.72 3.55 3.60 31600 -0.55%
CLDC NASDAQ 1.27 1.33 1.25 1.29 38700 0.00%
CLDX NASDAQ 5.13 5.22 4.85 4.94 386600 -3.89%
CLIR NASDAQ 0.94 0.94 0.92 0.94 40700 2.17%
CLMT NASDAQ 3.89 3.96 3.82 3.84 152900 -2.04%
CLNE NASDAQ 3.28 3.30 3.17 3.20 1749800 -3.32%
CLRB NASDAQ 2.44 2.47 2.26 2.31 146700 -6.10%
CLRO NASDAQ 2.09 2.11 2.00 2.09 10800 1.95%
CLSD NASDAQ 1.55 1.58 1.45 1.47 606000 -4.55%
CLSN NASDAQ 2.10 2.15 1.98 2.06 472400 -1.90%
CLWT NASDAQ 3.15 3.19 3.03 3.05 23100 -4.69%
CMRX NASDAQ 2.00 2.03 1.92 2.00 614800 0.00%
CMSSR NASDAQ 0.30 0.30 0.28 0.28 600 -3.45%
CNACR NASDAQ 0.17 0.17 0.15 0.15 400 -11.76%
CNACW NASDAQ 0.09 0.10 0.09 0.10 20200 0.00%
CNAT NASDAQ 1.35 1.39 1.21 1.28 6062900 -56.01%
CNET NASDAQ 1.82 1.89 1.79 1.82 183400 0.00%
CNFR NASDAQ 4.25 4.67 4.20 4.20 5000 0.24%
CNTF NASDAQ 1.08 1.08 1.01 1.03 7400 -6.36%
COCP NASDAQ 2.77 2.83 2.75 2.80 1200 0.36%
CODX NASDAQ 1.18 1.25 1.15 1.17 467500 -3.31%
CORV NASDAQ 3.13 3.26 3.00 3.13 116100 1.62%
CPAH NASDAQ 1.61 1.78 1.51 1.69 39000 10.46%
CPLP NASDAQ 2.25 2.29 2.24 2.24 200700 -1.75%
CPRX NASDAQ 4.09 4.18 3.81 4.02 2316000 -3.37%
CPSH NASDAQ 1.60 1.65 1.54 1.54 22200 2.67%
CPSS NASDAQ 4.04 4.14 3.79 3.84 23200 -4.71%
CPST NASDAQ 0.95 0.98 0.93 0.95 229100 -1.04%
CREG NASDAQ 0.97 0.99 0.96 0.98 241900 1.03%
CREX NASDAQ 2.45 2.55 2.40 2.40 3200 -4.00%
CREXW NASDAQ 0.44 0.44 0.21 0.43 2100 0.00%
CRIS NASDAQ 1.37 1.44 1.36 1.43 107100 4.38%
CRNT NASDAQ 3.69 3.72 3.52 3.56 553600 -4.56%
CRVS NASDAQ 4.31 4.40 4.00 4.01 87000 -8.86%
CTG NASDAQ 4.10 4.20 4.05 4.19 26000 2.20%
CTHR NASDAQ 1.08 1.13 1.08 1.13 17100 5.61%
CTIB NASDAQ 2.90 2.95 2.88 2.95 11700 1.72%
CTIC NASDAQ 0.98 1.00 0.95 0.96 193500 -3.03%
CTRC NASDAQ 5.17 5.17 4.82 4.95 27500 -3.13%
CTRM NASDAQ 4.80 4.98 4.30 4.59 16600 -3.37%
CTRV NASDAQ 0.26 0.26 0.22 0.24 197600 -7.69%
CTXR NASDAQ 1.42 1.45 1.28 1.28 141000 -9.86%
CUI NASDAQ 1.33 1.35 1.28 1.30 37200 -2.26%
CUR NASDAQ 0.65 0.66 0.58 0.60 303600 -7.69%
CVV NASDAQ 4.20 4.39 4.01 4.03 7300 -1.47%
CWBR NASDAQ 3.18 3.25 3.03 3.09 74500 -3.44%
CXDC NASDAQ 2.47 2.49 2.41 2.46 8100 -1.20%
CYAN NASDAQ 3.24 3.47 3.24 3.32 300 -5.14%
CYCC NASDAQ 0.99 1.00 0.93 0.95 721800 -1.04%
CYRN NASDAQ 2.30 2.30 2.16 2.17 2000 1.40%
CYTR NASDAQ 0.74 0.75 0.73 0.75 163200 1.35%
CYTX NASDAQ 0.25 0.25 0.24 0.24 582000 -7.69%
DARE NASDAQ 1.85 1.85 1.60 1.68 661400 -12.95%
DCAR NASDAQ 4.15 4.68 3.95 4.16 826200 -0.24%
DCIX NASDAQ 1.26 1.28 1.10 1.21 3347200 2.54%
DEST NASDAQ 2.01 2.26 1.99 2.19 42700 13.47%
DFFN NASDAQ 4.85 4.89 4.59 4.70 30200 -3.69%
DGLY NASDAQ 3.87 3.97 3.61 3.63 47700 -5.47%
DHXM NASDAQ 1.75 1.75 1.61 1.62 134000 -7.43%
DLPN NASDAQ 1.85 1.85 1.83 1.83 2800 1.10%
DLPNW NASDAQ 0.06 0.06 0.04 0.04 4100 -33.33%
DMAC NASDAQ 3.35 3.95 3.35 3.95 232400 18.26%
DMPI NASDAQ 0.51 0.51 0.46 0.50 262100 -1.96%
DOGZ NASDAQ 3.58 3.63 3.50 3.59 46000 -0.55%
DRAD NASDAQ 1.04 1.05 1.01 1.03 77000 -1.90%
DRIO NASDAQ 0.69 0.87 0.66 0.82 487000 26.15%
DRRX NASDAQ 0.73 0.76 0.69 0.70 340000 -4.11%
DRYS NASDAQ 4.94 4.97 4.69 4.73 318300 -4.25%
DSKE NASDAQ 4.89 4.94 4.61 4.69 380600 -4.87%
DSKEW NASDAQ 0.31 0.33 0.31 0.33 10000 0.00%
DSWL NASDAQ 3.03 3.06 3.00 3.01 73300 -0.33%
DTEA NASDAQ 1.37 1.41 1.35 1.38 146600 0.73%
DTSS NASDAQ 2.33 2.42 2.13 2.31 4200 -5.71%
DVCR NASDAQ 4.24 4.24 4.24 4.24 100 -0.70%
DWSN NASDAQ 3.03 3.09 2.94 2.97 104100 -1.98%
DXLG NASDAQ 2.77 2.80 2.52 2.59 127400 -1.52%
DXYN NASDAQ 0.99 0.99 0.93 0.93 25600 -6.06%
DYNT NASDAQ 1.96 2.06 1.96 2.06 1100 0.00%
DYSL NASDAQ 1.04 1.05 1.01 1.02 17100 2.00%
EARS NASDAQ 0.36 0.36 0.35 0.36 275400 0.00%
EDAP NASDAQ 2.93 2.94 2.87 2.92 24800 -1.68%
EDTXW NASDAQ 0.18 0.23 0.18 0.23 3600 0.00%
EFOI NASDAQ 1.18 1.22 1.16 1.22 21200 5.17%
EGLE NASDAQ 4.60 4.60 4.36 4.38 537400 -5.40%
EKSO NASDAQ 2.44 2.44 2.35 2.38 182600 -2.46%
ELSE NASDAQ 3.36 3.40 3.32 3.36 25500 0.00%
ELTK NASDAQ 1.79 1.83 1.79 1.83 500 2.23%
EMKR NASDAQ 3.88 3.94 3.76 3.84 126100 -1.29%
EMMS NASDAQ 3.75 3.81 3.72 3.73 700 0.00%
ENG NASDAQ 0.75 0.76 0.72 0.75 15600 4.17%
ENT NASDAQ 1.08 1.17 1.07 1.15 5479000 8.49%
EPIX NASDAQ 3.57 3.60 3.30 3.45 5700 2.68%
EPSN NASDAQ 4.30 4.40 4.20 4.25 9300 -1.16%
ESEA NASDAQ 0.73 0.75 0.67 0.68 153800 -1.45%
ESTR NASDAQ 1.79 2.08 1.74 1.97 98500 13.22%
EVFM NASDAQ 3.65 3.71 3.55 3.55 6200 -1.11%
EVGN NASDAQ 1.90 1.90 1.90 1.90 400 -2.06%
EVLV NASDAQ 0.35 0.37 0.32 0.33 404900 -2.94%
EVOK NASDAQ 1.56 1.58 1.41 1.42 606000 -5.33%
EVOL NASDAQ 1.17 1.18 1.11 1.13 100300 -4.24%
EXFO NASDAQ 3.66 3.71 3.63 3.63 6600 -1.89%
EYEG NASDAQ 0.39 0.40 0.39 0.40 130200 0.00%
EYEGW NASDAQ 0.02 0.02 0.02 0.02 5000 0.00%
EYES NASDAQ 0.83 0.86 0.81 0.85 550200 2.41%
EYESW NASDAQ 0.19 0.20 0.18 0.19 33100 5.56%
EYPT NASDAQ 2.36 2.36 2.15 2.20 379200 -6.38%
FAMI NASDAQ 4.35 4.50 4.35 4.47 114900 2.76%
FBIO NASDAQ 1.95 1.97 1.84 1.86 282700 -6.06%
FCEL NASDAQ 0.34 0.34 0.31 0.31 3343400 -8.82%
FCSC NASDAQ 2.53 2.62 2.33 2.50 606400 -1.19%
FFHL NASDAQ 2.36 2.38 2.30 2.30 9100 -2.95%
FLKS NASDAQ 0.42 0.45 0.41 0.43 978900 -4.44%
FLL NASDAQ 2.11 2.14 1.95 1.99 112000 -5.69%
FNJN NASDAQ 3.00 3.02 2.89 2.99 120800 -1.32%
FOMX NASDAQ 3.95 3.97 3.78 3.79 297600 -3.81%
FORD NASDAQ 1.51 1.53 1.51 1.53 17700 1.32%
FORK NASDAQ 2.37 2.38 2.32 2.37 5800 1.28%
FPAY NASDAQ 0.85 0.88 0.82 0.85 126870 1.19%
FRAN NASDAQ 0.67 0.69 0.65 0.68 738000 3.03%
FRED NASDAQ 2.62 2.65 2.55 2.65 136400 0.38%
FRSX NASDAQ 1.48 1.51 1.47 1.49 4200 -0.67%
FRTA NASDAQ 4.23 4.23 3.86 4.09 441500 -4.66%
FSNN NASDAQ 1.46 1.51 1.43 1.44 125700 -2.04%
FTACW NASDAQ 0.89 0.89 0.80 0.85 6900 0.00%
FTD NASDAQ 0.83 0.83 0.74 0.75 515200 -8.54%
FTEK NASDAQ 1.55 1.78 1.55 1.65 859800 8.55%
FTFT NASDAQ 0.86 0.86 0.82 0.84 43100 -2.33%
FTR NASDAQ 2.44 2.45 2.20 2.20 4554900 -8.71%
FUV NASDAQ 4.65 5.28 4.65 5.00 1086200 6.16%
FVE NASDAQ 1.00 1.05 1.00 1.05 13400 5.00%
FWP NASDAQ 1.23 1.26 1.20 1.20 4200 -4.00%
GALT NASDAQ 4.90 5.17 4.56 4.56 1493200 -6.56%
GASS NASDAQ 3.42 3.49 3.41 3.49 78900 1.45%
GCVRZ NASDAQ 0.44 0.45 0.44 0.45 46400 2.27%
GEC NASDAQ 4.09 4.15 3.99 4.15 22400 0.00%
GEMP NASDAQ 1.27 1.28 1.20 1.20 36400 -4.00%
GENE NASDAQ 0.89 0.89 0.83 0.84 69000 -6.67%
GERN NASDAQ 1.82 1.85 1.68 1.69 4427264 -7.65%
GEVO NASDAQ 2.32 2.40 2.28 2.30 279500 -0.86%
GIGM NASDAQ 2.78 2.81 2.72 2.72 27700 -2.86%
GLACR NASDAQ 0.33 0.33 0.33 0.33 400 6.45%
GLBS NASDAQ 3.47 3.58 3.25 3.26 546000 -9.70%
GLG NASDAQ 2.31 2.38 2.18 2.34 240500 0.43%
GNCA NASDAQ 0.72 0.72 0.65 0.67 424400 -6.94%
GNMX NASDAQ 0.22 0.22 0.21 0.21 829300 -4.55%
GNPX NASDAQ 1.81 1.86 1.79 1.79 13800 -0.56%
GNUS NASDAQ 1.98 1.99 1.90 1.98 10500 0.00%
GOGO NASDAQ 4.80 4.86 4.66 4.67 643000 -3.11%
GPAQW NASDAQ 0.34 0.34 0.34 0.34 1500 13.33%
GRNQ NASDAQ 2.22 2.25 1.99 1.99 10100 -10.36%
GROW NASDAQ 1.13 1.16 1.03 1.14 143100 -0.87%
GRPN NASDAQ 3.51 3.55 3.38 3.38 4077500 -4.25%
GRSHW NASDAQ 1.49 1.49 1.49 1.49 100 0.00%
GSM NASDAQ 2.20 2.22 2.06 2.12 756700 -4.07%
GSUM NASDAQ 3.68 3.76 3.08 3.11 318100 -17.29%
GTIM NASDAQ 2.48 2.64 2.40 2.59 39300 4.86%
GTXI NASDAQ 1.23 1.25 1.19 1.20 273800 -4.76%
GTYHW NASDAQ 0.57 0.59 0.56 0.57 77500 -8.06%
GURE NASDAQ 1.06 1.08 1.05 1.06 24700 -1.85%
GVP NASDAQ 2.84 2.84 2.73 2.73 12200 -3.87%
HAIR NASDAQ 0.70 0.71 0.66 0.66 720900 -7.04%
HBIO NASDAQ 3.89 3.96 3.84 3.93 115000 -0.25%
HBP NASDAQ 2.74 2.79 2.64 2.79 49700 1.09%
HDSN NASDAQ 2.01 2.07 1.93 2.02 284100 -0.49%
HEBT NASDAQ 0.88 0.94 0.88 0.91 7300 -7.14%
HGSH NASDAQ 1.05 1.08 1.05 1.07 19600 -0.93%
HHHHR NASDAQ 0.21 0.30 0.21 0.30 400 -9.09%
HIMX NASDAQ 3.51 3.52 3.43 3.43 1357900 -3.11%
HJLI NASDAQ 2.42 2.48 2.30 2.42 74400 -2.42%
HNRG NASDAQ 5.29 5.34 4.95 4.98 96800 -6.74%
HOVNP NASDAQ 2.40 3.34 2.40 3.33 3400 11.00%
HPJ NASDAQ 3.34 3.34 3.24 3.28 12400 -1.20%
HSGX NASDAQ 0.13 0.13 0.12 0.12 5998648 -7.69%
HSON NASDAQ 1.52 1.53 1.50 1.50 41000 -1.32%
HTBX NASDAQ 1.30 1.31 1.23 1.24 209900 -3.88%
HTGM NASDAQ 2.67 2.67 2.53 2.55 138500 -4.49%
HUNTW NASDAQ 0.14 0.15 0.14 0.15 101400 -6.25%
HX NASDAQ 2.65 2.67 2.54 2.56 139800 -3.76%
ICAD NASDAQ 4.11 4.23 4.10 4.13 85100 -1.67%
ICLK NASDAQ 4.37 4.42 4.26 4.35 30300 -1.14%
ICON NASDAQ 2.07 2.20 1.91 1.94 397546 -7.18%
IDEX NASDAQ 1.81 1.85 1.78 1.80 298800 0.00%
IDRA NASDAQ 2.98 2.98 2.66 2.72 584100 -9.33%
IDSA NASDAQ 1.23 1.27 1.10 1.25 34300 3.31%
IDXG NASDAQ 0.88 0.88 0.81 0.85 495900 -3.41%
IEAWW NASDAQ 0.54 0.55 0.53 0.54 357100 0.00%
IFMK NASDAQ 1.16 1.16 1.02 1.11 45400 -5.13%
IGLD NASDAQ 0.60 0.60 0.52 0.57 669200 -6.56%
III NASDAQ 3.61 3.78 3.61 3.73 169700 3.04%
IMAC NASDAQ 3.84 4.25 3.84 4.02 13100 3.08%
IMGN NASDAQ 2.60 2.62 2.40 2.41 3265100 -6.23%
IMI NASDAQ 1.04 1.05 1.00 1.03 490200 -0.96%
IMMP NASDAQ 3.22 3.23 2.52 2.57 11700500 14.73%
IMV NASDAQ 3.89 3.92 3.60 3.60 40700 -9.55%
INFI NASDAQ 1.70 1.80 1.70 1.76 282800 2.33%
INFN NASDAQ 4.49 4.54 4.24 4.32 5061700 -4.42%
INNT NASDAQ 2.08 2.13 1.87 1.97 819200 -4.83%
INO NASDAQ 3.70 3.71 3.52 3.62 1906800 -2.69%
INOD NASDAQ 1.40 1.47 1.40 1.42 28700 2.16%
INPX NASDAQ 1.15 1.16 1.08 1.11 587800 -5.93%
INSG NASDAQ 5.20 5.38 4.95 4.97 918100 -4.79%
INSY NASDAQ 4.81 4.89 4.34 4.41 747400 -8.32%
INWK NASDAQ 3.95 4.00 3.73 3.79 386800 -4.77%
IPDN NASDAQ 3.15 3.17 3.00 3.09 8900 1.31%
IPWR NASDAQ 0.41 0.43 0.39 0.41 95000 2.50%
IRIX NASDAQ 4.28 4.61 4.22 4.38 9500 1.39%
ISIG NASDAQ 1.39 1.45 1.32 1.36 37400 -1.45%
ISSC NASDAQ 3.01 3.15 3.01 3.13 9700 3.99%
ITI NASDAQ 4.21 4.28 4.01 4.15 78900 -1.66%
IZEA NASDAQ 1.40 1.40 1.38 1.39 15100 0.00%
JAGX NASDAQ 0.34 0.39 0.31 0.33 28330366 0.00%
JAKK NASDAQ 1.11 1.11 1.04 1.05 54400 -6.25%
JASN NASDAQ 1.72 1.78 1.60 1.64 112100 -4.65%
JASNW NASDAQ 0.01 0.01 0.00 0.00 559200 -100.00%
JCS NASDAQ 2.73 2.76 2.73 2.73 4400 0.74%
JMU NASDAQ 1.86 1.87 1.67 1.74 68500 -6.45%
JRJC NASDAQ 1.42 1.42 1.26 1.29 265300 -9.79%
JSYNW NASDAQ 0.05 0.06 0.05 0.06 1100 50.00%
KBLMW NASDAQ 0.12 0.14 0.12 0.12 2200 0.00%
KBSF NASDAQ 3.66 3.85 3.35 3.85 26900 4.90%
KCAP NASDAQ 3.65 3.66 3.56 3.58 163600 -1.92%
KGJI NASDAQ 0.86 0.86 0.82 0.86 30500 0.00%
KMPH NASDAQ 2.02 2.04 1.92 1.98 316000 -1.98%
KONA NASDAQ 1.04 1.05 0.96 0.99 61900 -4.81%
KOOL NASDAQ 0.33 0.33 0.30 0.31 159900 0.00%
KOPN NASDAQ 1.18 1.18 1.05 1.10 1232400 -5.98%
KOSS NASDAQ 1.87 2.05 1.87 2.05 4100 0.00%
KPFS NASDAQ 4.85 4.85 4.34 4.34 1100 -10.52%
KTOV NASDAQ 1.16 1.16 1.09 1.13 258900 -2.59%
KTOVW NASDAQ 0.19 0.25 0.16 0.21 10200 31.25%
KZIA NASDAQ 3.60 3.63 3.40 3.59 9100 -4.27%
LEDS NASDAQ 3.96 4.00 3.84 3.90 85100 -2.26%
LENS NASDAQ 0.83 0.83 0.66 0.70 119600 -9.09%
LGCY NASDAQ 0.58 0.59 0.47 0.48 2409600 -11.11%
LIFE NASDAQ 0.55 0.58 0.51 0.56 1161012 0.00%
LINC NASDAQ 3.06 3.15 3.04 3.04 15300 -0.65%
LINDW NASDAQ 4.56 4.56 4.56 4.56 300 0.00%
LLNW NASDAQ 3.02 3.02 2.92 2.92 661300 -3.95%
LMFA NASDAQ 1.38 1.39 1.27 1.29 144800 -5.15%
LOACW NASDAQ 0.12 0.14 0.12 0.14 800 16.67%
LONE NASDAQ 4.48 4.48 4.12 4.21 187300 -7.06%
LPCN NASDAQ 2.15 2.22 2.10 2.20 200100 1.38%
LPTH NASDAQ 1.56 1.64 1.54 1.61 46200 3.21%
LPTX NASDAQ 2.08 2.09 1.94 1.97 1000100 -5.29%
LRAD NASDAQ 2.80 2.80 2.75 2.76 41100 -0.72%
LTBR NASDAQ 0.62 0.62 0.58 0.59 184500 -3.28%
LTRX NASDAQ 2.42 2.67 2.42 2.56 87600 6.67%
LUNA NASDAQ 4.25 4.34 4.14 4.18 63200 -1.42%
LWAY NASDAQ 2.24 2.24 2.06 2.15 20900 -2.71%
LYL NASDAQ 1.84 1.84 1.42 1.48 190400 -23.32%
LYTS NASDAQ 2.75 2.79 2.68 2.72 84600 -1.81%
MARA NASDAQ 0.61 0.62 0.57 0.57 459900 -6.56%
MARK NASDAQ 2.40 2.43 2.35 2.36 153200 -3.28%
MARPS NASDAQ 2.45 2.66 2.33 2.58 18400 6.61%
MBII NASDAQ 1.62 1.65 1.57 1.59 121600 -1.85%
MBIO NASDAQ 3.91 3.92 3.48 3.52 61200 -11.56%
MBRX NASDAQ 1.33 1.35 1.29 1.32 67500 -0.75%
MCEP NASDAQ 0.90 0.90 0.86 0.86 37200 -4.44%
MCHX NASDAQ 4.90 4.94 4.76 4.76 175500 -2.86%
MDCA NASDAQ 1.71 1.90 1.70 1.85 958400 10.12%
MDGS NASDAQ 2.95 2.95 2.89 2.93 5600 1.38%
MDJH NASDAQ 3.80 3.80 3.76 3.76 3000 0.00%
MEIP NASDAQ 3.06 3.14 3.02 3.05 105500 -1.29%
MESO NASDAQ 4.93 4.94 4.80 4.85 64700 -0.21%
MGEN NASDAQ 3.42 3.47 3.00 3.18 493600 -8.88%
MGI NASDAQ 2.24 2.24 2.11 2.14 319100 -4.89%
MHLD NASDAQ 0.78 0.81 0.72 0.73 442800 -6.41%
MICT NASDAQ 1.26 1.28 1.25 1.26 77900 0.00%
MIND NASDAQ 3.99 3.99 3.88 3.99 6200 1.27%
MKGI NASDAQ 2.20 2.25 2.10 2.18 25300 -0.91%
MLNT NASDAQ 4.17 4.27 4.05 4.06 169400 -5.14%
MNDO NASDAQ 2.16 2.19 2.16 2.19 28200 0.92%
MNKD NASDAQ 2.19 2.23 2.07 2.13 3840700 -3.18%
MOGO NASDAQ 2.36 2.36 2.27 2.30 14400 -0.43%
MOSY NASDAQ 0.21 0.22 0.19 0.20 836200 0.00%
MOTS NASDAQ 3.90 4.04 3.86 3.88 15100 -3.24%
MOXC NASDAQ 0.88 0.88 0.82 0.85 43700 0.00%
MPVD NASDAQ 0.92 0.94 0.90 0.90 49900 -2.17%
MRIN NASDAQ 4.24 4.39 4.23 4.29 24300 -0.92%
MRNS NASDAQ 4.11 4.14 3.84 3.84 715000 -6.57%
MRSN NASDAQ 4.86 4.91 4.68 4.77 272400 -3.05%
MTBC NASDAQ 4.65 4.65 4.48 4.62 61600 -0.43%
MTC NASDAQ 4.91 4.94 4.77 4.80 5400 -2.04%
MTECW NASDAQ 0.79 0.80 0.75 0.78 1600 -6.02%
MTFB NASDAQ 2.09 2.37 2.02 2.25 506920 0.45%
MTP NASDAQ 0.38 0.38 0.32 0.33 400700 -10.81%
MTSL NASDAQ 1.93 1.95 1.85 1.91 17700 -1.04%
MUDSW NASDAQ 0.49 0.50 0.45 0.47 4800 -4.08%
MVIS NASDAQ 0.99 1.00 0.94 0.98 282800 -1.01%
MXWL NASDAQ 4.52 4.55 4.45 4.51 848800 -1.53%
MYND NASDAQ 1.57 1.64 1.45 1.53 93200 -3.16%
MYNDW NASDAQ 0.10 0.10 0.10 0.10 1500 0.00%
MYOS NASDAQ 1.48 1.54 1.40 1.48 19800 -1.33%
MYSZ NASDAQ 0.88 0.88 0.80 0.83 163475 -3.49%
MYT NASDAQ 2.02 2.57 2.02 2.31 832700 14.36%
NAKD NASDAQ 0.37 0.37 0.33 0.34 165300 0.00%
NAOV NASDAQ 3.89 4.03 3.89 4.00 13000 1.27%
NBRV NASDAQ 3.15 3.15 2.90 3.01 946800 -4.44%
NCSM NASDAQ 4.78 4.87 4.46 4.60 114100 -4.76%
NCTY NASDAQ 2.72 2.80 2.33 2.52 551700 -3.08%
NDRA NASDAQ 3.28 3.39 2.96 3.21 312800 -2.43%
NDRAW NASDAQ 1.12 1.17 1.05 1.07 8300 -4.46%
NEBUW NASDAQ 0.75 0.75 0.75 0.75 20000 -6.25%
NEON NASDAQ 2.76 2.85 2.76 2.84 4000 3.27%
NEOS NASDAQ 3.33 3.38 3.10 3.28 649400 -1.80%
NEPT NASDAQ 3.21 3.21 2.98 2.98 1089400 -7.17%
NEXT NASDAQ 4.85 4.85 4.61 4.62 20800 1.99%
NH NASDAQ 0.98 1.01 0.93 0.93 275100 -7.92%
NHLD NASDAQ 3.15 3.18 3.01 3.01 16200 -5.05%
NIHD NASDAQ 2.03 2.06 1.99 2.04 1959500 -1.45%
NK NASDAQ 1.37 1.38 1.25 1.26 296600 -5.97%
NLNK NASDAQ 2.07 2.09 1.90 1.91 547900 -7.73%
NMRD NASDAQ 1.04 1.04 1.00 1.03 47000 0.98%
NNDM NASDAQ 0.75 0.77 0.74 0.75 35200 -2.60%
NOVN NASDAQ 1.45 1.54 1.45 1.50 59600 4.90%
NSYS NASDAQ 4.75 4.76 4.75 4.76 400 -2.26%
NURO NASDAQ 1.09 1.09 1.06 1.07 76700 -1.83%
NVAX NASDAQ 0.56 0.59 0.53 0.54 25455900 -14.29%
NVCN NASDAQ 0.46 0.46 0.40 0.41 5390319 -12.77%
NVFY NASDAQ 0.80 0.82 0.75 0.75 28700 -8.54%
NVIV NASDAQ 1.66 1.70 1.61 1.69 39200 1.81%
NVLN NASDAQ 1.22 1.25 1.20 1.21 30300 -2.42%
NVMM NASDAQ 0.66 0.70 0.65 0.65 20700 -7.14%
NVUS NASDAQ 4.33 4.33 4.05 4.25 20000 -1.85%
NXTD NASDAQ 0.98 1.00 0.95 0.96 72600 -1.03%
NXTDW NASDAQ 0.04 0.05 0.04 0.04 400 -33.33%
NYMX NASDAQ 2.29 2.35 2.19 2.35 157700 2.17%
OASM NASDAQ 2.57 2.57 2.52 2.52 1300 -4.18%
OBCI NASDAQ 3.77 3.77 3.67 3.77 2000 0.00%
OBLN NASDAQ 1.63 1.64 1.56 1.59 50300 -1.85%
OCC NASDAQ 4.84 4.84 4.65 4.74 42200 -1.46%
OCUL NASDAQ 4.16 4.22 3.92 3.94 532800 -5.29%
ODP NASDAQ 3.56 3.62 3.49 3.52 6134500 -1.68%
OESX NASDAQ 0.97 0.98 0.88 0.90 147400 -6.25%
OHAI NASDAQ 1.25 1.30 1.13 1.24 96900 -4.62%
OHRP NASDAQ 2.29 2.33 2.23 2.24 38100 -3.86%
OIIM NASDAQ 1.68 1.72 1.66 1.66 15300 -3.49%
OMED NASDAQ 0.90 0.92 0.85 0.88 132800 -2.22%
ONCS NASDAQ 0.53 0.54 0.50 0.50 256400 -5.66%
ONCY NASDAQ 2.00 2.00 1.90 1.92 84000 -1.54%
ONTX NASDAQ 4.50 4.50 4.02 4.26 88700 -5.33%
ONVO NASDAQ 1.10 1.14 1.07 1.08 1160600 -2.70%
OPESW NASDAQ 0.24 0.24 0.20 0.23 20800 -4.17%
OPGN NASDAQ 0.98 0.98 0.86 0.86 134400 -12.24%
OPHC NASDAQ 3.63 3.65 3.63 3.65 800 0.55%
OPHT NASDAQ 1.50 1.54 1.45 1.51 113500 0.67%
OPK NASDAQ 2.64 2.72 2.52 2.53 5254700 -6.99%
OPTT NASDAQ 4.65 4.99 4.21 4.42 163400 -4.54%
ORGS NASDAQ 5.11 5.11 4.90 5.00 32200 -1.96%
ORMP NASDAQ 3.25 3.25 3.19 3.22 6300 -0.62%
OSN NASDAQ 1.91 1.91 1.88 1.88 800 1.08%
OSS NASDAQ 2.90 2.90 2.25 2.40 1678000 -4.76%
OTIC NASDAQ 2.89 2.93 2.70 2.75 205200 -4.84%
OTIV NASDAQ 0.64 0.66 0.63 0.63 45800 -3.08%
OTLKW NASDAQ 0.39 0.39 0.32 0.35 35700 -7.89%
OVID NASDAQ 1.93 1.96 1.83 1.89 134700 -3.08%
OXBR NASDAQ 0.98 0.98 0.94 0.95 27500 2.15%
OXBRW NASDAQ 0.03 0.03 0.03 0.03 92500 0.00%
PANL NASDAQ 3.23 3.28 3.21 3.22 27500 -1.23%
PAVM NASDAQ 1.03 1.05 1.03 1.03 107300 -1.90%
PAVMZ NASDAQ 0.45 0.45 0.35 0.35 1300 0.00%
PDLI NASDAQ 3.73 3.79 3.59 3.59 1317000 -5.28%
PEIX NASDAQ 1.10 1.12 1.02 1.05 792300 -6.25%
PERI NASDAQ 2.74 2.78 2.63 2.68 45500 -2.19%
PESI NASDAQ 3.56 3.68 3.56 3.67 6900 3.38%
PETX NASDAQ 3.83 3.89 3.66 3.67 246500 -4.18%
PETZ NASDAQ 0.80 0.87 0.80 0.81 85800 -3.57%
PFIE NASDAQ 1.89 1.89 1.83 1.84 103400 -2.65%
PFMT NASDAQ 2.10 2.10 2.00 2.10 2300 5.00%
PGLC NASDAQ 1.13 1.15 1.07 1.14 136300 1.79%
PGNX NASDAQ 4.57 4.62 4.33 4.33 1612700 -5.87%
PHCF NASDAQ 3.07 3.45 2.98 3.13 12700 5.39%
PHII NASDAQ 1.46 1.49 1.35 1.35 87200 -3.57%
PHIIK NASDAQ 1.02 1.11 1.02 1.03 304300 -7.21%
PHIO NASDAQ 0.44 0.44 0.42 0.43 408100 0.00%
PHUNW NASDAQ 1.39 2.35 1.22 2.05 661000 57.69%
PIRS NASDAQ 3.17 3.28 3.04 3.12 344500 -2.50%
PIXY NASDAQ 1.53 1.53 1.37 1.42 272900 -7.19%
PLUG NASDAQ 2.49 2.54 2.42 2.48 4407286 -2.36%
PME NASDAQ 2.14 2.16 2.12 2.14 7600 -1.38%
PMTS NASDAQ 3.83 3.88 3.83 3.87 4600 1.04%
POLA NASDAQ 4.87 4.98 4.87 4.89 2300 -3.36%
PPSI NASDAQ 4.89 4.90 4.85 4.85 2700 -0.61%
PRAN NASDAQ 2.04 2.39 1.99 2.10 163400 2.94%
PRPO NASDAQ 0.15 0.16 0.15 0.15 1547600 -6.25%
PRTO NASDAQ 3.18 3.63 3.11 3.32 170200 3.43%
PRTS NASDAQ 1.02 1.04 1.01 1.03 56600 0.98%
PRVB NASDAQ 2.38 2.38 2.37 2.38 2600 0.00%
PSTI NASDAQ 0.95 0.98 0.95 0.97 122400 -3.00%
PTI NASDAQ 4.28 4.31 3.98 4.07 854200 -5.35%
PTIE NASDAQ 1.22 1.26 1.19 1.21 144400 -0.82%
PTNR NASDAQ 3.81 3.81 3.81 3.81 400 -1.04%
PULM NASDAQ 1.38 1.41 1.31 1.35 172300 -2.17%
PXLW NASDAQ 3.87 3.98 3.84 3.96 123600 1.54%
PXS NASDAQ 1.06 1.12 1.06 1.08 124900 -1.82%
PYDS NASDAQ 3.00 3.00 2.89 2.93 18900 0.69%
QRHC NASDAQ 1.77 1.80 1.60 1.75 88800 -1.13%
QTRH NASDAQ 1.16 1.16 1.12 1.13 56200 -2.59%
QUIK NASDAQ 0.61 0.63 0.61 0.62 852200 3.33%
QUMU NASDAQ 2.56 2.56 2.42 2.42 2400 0.41%
RADA NASDAQ 2.80 2.86 2.80 2.82 52200 -0.35%
RAND NASDAQ 2.88 2.88 2.88 2.88 200 0.70%
RAVE NASDAQ 1.61 1.63 1.51 1.53 41800 -1.92%
RCMT NASDAQ 3.90 4.00 3.74 4.00 29500 2.04%
RCON NASDAQ 1.01 1.01 0.96 0.99 35400 -2.94%
REFR NASDAQ 2.33 2.37 2.23 2.25 46400 -3.43%
RELV NASDAQ 4.22 4.22 3.85 3.90 4300 0.00%
RESN NASDAQ 3.04 3.05 2.90 2.95 165100 -3.28%
RETO NASDAQ 1.65 1.71 1.61 1.63 3200 -5.78%
RGLS NASDAQ 1.10 1.10 1.01 1.04 136200 -6.31%
RIBT NASDAQ 3.70 3.73 3.56 3.58 43000 -3.50%
RIGL NASDAQ 2.64 2.65 2.44 2.45 1712500 -7.55%
RIOT NASDAQ 3.66 3.71 3.40 3.45 879100 -6.76%
RLM NASDAQ 4.15 4.32 3.95 4.07 27300 -1.93%
RMNI NASDAQ 5.00 5.03 4.85 4.96 44900 -2.55%
RNWK NASDAQ 3.21 3.21 3.07 3.12 2100 -1.89%
ROSE NASDAQ 3.10 3.18 2.90 2.92 96800 -6.41%
RTTR NASDAQ 1.03 1.06 0.96 0.97 433700 -6.73%
RVEN NASDAQ 3.35 3.39 2.99 2.99 1500 -18.75%
RVLT NASDAQ 0.26 0.27 0.22 0.24 589300 -11.11%
RWLK NASDAQ 0.22 0.22 0.21 0.21 1568666 -4.55%
SAEX NASDAQ 3.87 3.96 3.71 3.83 159500 -3.04%
SALM NASDAQ 2.53 2.62 2.50 2.59 9200 2.37%
SANW NASDAQ 2.71 2.77 2.71 2.77 3800 1.09%
SAUC NASDAQ 0.94 0.94 0.88 0.88 27900 -2.22%
SBOT NASDAQ 1.14 1.21 1.14 1.15 358100 -0.86%
SCACW NASDAQ 0.01 0.01 0.01 0.01 14800 0.00%
SCKT NASDAQ 2.07 2.14 1.97 2.00 10580 -6.10%
SCON NASDAQ 1.61 1.76 1.55 1.74 652141 -8.42%
SCPH NASDAQ 3.13 3.37 2.95 2.95 13212 -5.75%
SCYX NASDAQ 1.56 1.60 1.51 1.57 421920 0.00%
SEAC NASDAQ 1.38 1.39 1.36 1.37 133512 -0.72%
SEEL NASDAQ 2.59 3.26 2.52 2.59 35557806 15.11%
SELB NASDAQ 2.56 2.57 2.35 2.35 298725 -8.91%
SELF NASDAQ 3.80 4.02 3.77 3.91 34257 3.44%
SES NASDAQ 0.63 0.63 0.58 0.59 191751 -4.84%
SESN NASDAQ 0.91 0.91 0.86 0.88 1157244 -3.30%
SFET NASDAQ 2.52 2.52 2.36 2.37 18842 -7.42%
SGBX NASDAQ 2.06 2.07 1.94 2.02 43571 -5.16%
SGLB NASDAQ 1.47 1.47 1.40 1.44 24674 -1.37%
SGMA NASDAQ 2.80 2.88 2.77 2.88 10520 3.23%
SGOC NASDAQ 1.18 1.19 1.12 1.12 5673 -4.27%
SGRP NASDAQ 0.61 0.61 0.61 0.61 6247 0.00%
SHIP NASDAQ 4.00 4.27 3.95 4.19 82496 6.35%
SHOS NASDAQ 2.00 2.07 2.00 2.02 11145 0.00%
SIFY NASDAQ 1.60 1.63 1.58 1.58 21556 -3.07%
SINO NASDAQ 0.93 0.94 0.90 0.93 43210 1.09%
SINT NASDAQ 0.24 0.24 0.22 0.22 104334 0.00%
SITO NASDAQ 1.66 1.89 1.56 1.56 105451 -11.86%
SKIS NASDAQ 4.57 4.66 4.56 4.64 16787 0.65%
SKYS NASDAQ 0.79 0.85 0.75 0.76 235393 -3.80%
SLNO NASDAQ 2.17 2.62 2.16 2.40 812396 2.13%
SLNOW NASDAQ 0.25 0.25 0.25 0.25 2850 0.00%
SLS NASDAQ 1.26 1.29 1.13 1.16 1025623 -11.45%
SMED NASDAQ 3.59 3.65 3.50 3.65 41914 2.53%
SMIT NASDAQ 2.42 2.46 2.42 2.42 4640 -0.41%
SMMT NASDAQ 1.87 1.87 1.79 1.83 10566 -1.61%
SMRT NASDAQ 1.05 1.08 1.03 1.04 284536 -0.95%
SMSI NASDAQ 2.86 2.93 2.75 2.81 361582 -1.75%
SMTX NASDAQ 3.98 4.00 3.67 3.77 367787 -5.75%
SND NASDAQ 4.38 4.43 4.20 4.30 302522 -2.71%
SNDE NASDAQ 2.62 2.75 2.62 2.75 1498 -1.79%
SNDX NASDAQ 4.86 4.91 4.52 4.69 206742 -4.09%
SNES NASDAQ 1.25 1.27 1.21 1.23 310693 3.36%
SNFCA NASDAQ 5.00 5.00 4.86 4.87 4390 -1.02%
SNGX NASDAQ 1.01 1.01 0.94 0.99 40672 2.06%
SNNA NASDAQ 2.78 2.80 2.51 2.53 194158 -10.60%
SNOA NASDAQ 0.98 1.00 0.98 0.98 44068 0.00%
SNSS NASDAQ 0.96 1.27 0.93 1.25 3855990 30.21%
SOLO NASDAQ 4.84 5.15 4.40 4.46 3943161 -8.79%
SOLOW NASDAQ 1.40 1.40 1.21 1.29 40679 -4.44%
SORL NASDAQ 2.93 3.01 2.93 2.99 29082 0.34%
SPCB NASDAQ 1.55 1.60 1.52 1.55 20706 0.00%
SPEX NASDAQ 0.89 0.90 0.85 0.89 22567 3.49%
SPHS NASDAQ 1.13 1.15 1.02 1.08 241488 -3.57%
SPI NASDAQ 4.15 4.15 3.45 3.87 381982 -7.86%
SPRT NASDAQ 2.20 2.26 2.20 2.26 1050 3.20%
SQBG NASDAQ 1.19 1.22 1.13 1.15 127494 -3.36%
SRAX NASDAQ 2.49 2.53 2.36 2.40 31091 -4.76%
SREV NASDAQ 0.92 0.92 0.88 0.89 455328 -3.26%
SRRA NASDAQ 1.91 1.94 1.85 1.87 101711 -2.09%
SSKN NASDAQ 3.16 3.19 2.95 3.00 71775 -3.85%
SSLJ NASDAQ 0.51 0.57 0.47 0.48 83782 -4.00%
SSNT NASDAQ 3.05 3.10 3.05 3.08 3906 -0.32%
STAF NASDAQ 1.65 1.65 1.55 1.58 443308 -7.06%
STCN NASDAQ 2.05 2.05 1.97 1.99 21005 -1.97%
STKL NASDAQ 3.56 3.60 3.41 3.50 291170 -2.23%
STKS NASDAQ 3.24 3.24 3.02 3.05 2775 -1.29%
STNLW NASDAQ 0.70 0.70 0.70 0.70 300 0.00%
STRM NASDAQ 1.07 1.15 1.06 1.15 4320 8.49%
SUMR NASDAQ 0.73 0.76 0.72 0.76 13519 5.56%
SUNW NASDAQ 0.48 0.50 0.43 0.46 188198 -2.13%
SURF NASDAQ 4.25 4.66 4.16 4.17 46925 -1.18%
SYNC NASDAQ 1.61 1.63 1.59 1.61 70717 -1.83%
SYPR NASDAQ 1.14 1.14 1.10 1.11 5379 0.91%
TA NASDAQ 4.35 4.35 4.18 4.27 77276 -2.06%
TAIT NASDAQ 2.29 2.29 2.23 2.23 14251 -2.62%
TANH NASDAQ 1.61 1.64 1.49 1.52 343257 -7.32%
TAOP NASDAQ 1.01 1.02 0.99 1.01 47669 -0.98%
TBLT NASDAQ 1.71 1.84 1.62 1.70 1261568 -1.16%
TBLTW NASDAQ 0.20 0.25 0.20 0.25 600 0.00%
TBRGW NASDAQ 0.60 0.64 0.60 0.63 240560 5.00%
TCCO NASDAQ 3.12 3.19 3.00 3.11 54475 -2.51%
TCON NASDAQ 1.46 1.48 1.35 1.47 443663 -0.68%
TENX NASDAQ 1.96 2.15 1.80 1.84 1008903 -6.12%
TEUM NASDAQ 4.70 4.75 4.39 4.61 4571360 -1.91%
TGA NASDAQ 2.09 2.09 1.97 1.98 269987 -5.26%
TGEN NASDAQ 3.95 4.01 3.90 3.97 15889 0.51%
THST NASDAQ 1.50 1.59 1.42 1.48 28153 2.07%
THWWW NASDAQ 1.40 1.50 1.40 1.40 16303 -6.67%
TIBRW NASDAQ 0.38 0.46 0.38 0.46 3228 0.00%
TISA NASDAQ 0.84 0.84 0.84 0.84 21628 0.00%
TLGT NASDAQ 1.26 1.26 1.15 1.16 648002 -7.94%
TMCXW NASDAQ 0.33 0.36 0.29 0.36 36296 2.86%
TMDI NASDAQ 3.00 3.03 2.92 3.00 215337 1.01%
TMSR NASDAQ 2.00 2.02 1.80 1.83 35325 -7.11%
TNXP NASDAQ 2.48 2.57 2.32 2.32 596954 -7.57%
TOPS NASDAQ 0.92 0.94 0.84 0.85 2239047 -7.61%
TOTAR NASDAQ 0.36 0.36 0.36 0.36 100 0.00%
TOUR NASDAQ 4.87 5.00 4.77 4.84 30800 -0.82%
TRCH NASDAQ 1.70 1.74 1.50 1.71 769300 4.91%
TRIB NASDAQ 2.89 2.89 2.40 2.40 135300 -18.37%
TRIL NASDAQ 0.70 0.73 0.66 0.66 1157000 -4.35%
TRNX NASDAQ 0.70 0.70 0.65 0.68 700100 -1.45%
TROV NASDAQ 3.97 4.10 3.81 3.86 384415 -4.46%
TRPX NASDAQ 4.35 4.38 4.20 4.20 17900 -2.10%
TRVG NASDAQ 4.68 4.70 4.41 4.47 496700 -4.89%
TRVN NASDAQ 1.68 1.73 1.67 1.70 850460 1.19%
TSRI NASDAQ 4.94 4.94 4.94 4.94 400 1.86%
TST NASDAQ 2.39 2.40 2.37 2.39 31300 0.42%
TTNP NASDAQ 1.88 1.89 1.80 1.86 307600 -1.06%
TTOO NASDAQ 2.92 3.00 2.78 2.91 1014900 0.00%
TTPH NASDAQ 1.30 1.30 1.22 1.23 648500 -5.38%
TUES NASDAQ 2.32 2.33 2.22 2.26 149100 -2.59%
TURN NASDAQ 1.90 1.91 1.89 1.89 13600 -1.56%
TWLVR NASDAQ 0.29 0.29 0.29 0.29 300 -3.33%
TWLVW NASDAQ 0.23 0.23 0.23 0.23 600 0.00%
TWMC NASDAQ 0.47 0.48 0.42 0.44 8100 -4.35%
TWNKW NASDAQ 1.13 1.22 1.13 1.20 97900 4.35%
TYHT NASDAQ 1.21 1.21 1.07 1.10 733200 -4.35%
TYME NASDAQ 2.26 2.27 2.03 2.06 342200 -8.85%
TZACW NASDAQ 0.17 0.17 0.17 0.17 600 0.00%
UEPS NASDAQ 3.91 3.91 3.74 3.78 116000 -3.57%
UMRX NASDAQ 4.51 4.83 4.36 4.40 176400 -2.22%
UONEK NASDAQ 2.00 2.01 1.98 2.00 26100 0.00%
UPL NASDAQ 0.66 0.66 0.57 0.59 1725552 -6.35%
USAT NASDAQ 3.99 3.99 3.83 3.88 1016100 -3.24%
USAU NASDAQ 0.85 0.89 0.85 0.86 37000 -2.27%
USEG NASDAQ 0.80 0.86 0.79 0.80 19800 -4.76%
USWSW NASDAQ 1.05 1.06 0.99 0.99 1500 -7.48%
UTSI NASDAQ 3.78 3.78 3.76 3.78 1100 -0.26%
UXIN NASDAQ 3.62 3.70 3.33 3.37 5334800 -8.92%
VBIV NASDAQ 1.96 2.00 1.92 1.97 182900 0.00%
VBLT NASDAQ 1.63 1.65 1.55 1.61 117200 -1.23%
VCNX NASDAQ 5.00 5.00 4.59 4.92 15700 0.41%
VEACW NASDAQ 0.17 0.18 0.17 0.18 135200 0.00%
VEON NASDAQ 2.52 2.54 2.46 2.47 3601800 -1.98%
VERU NASDAQ 1.59 1.63 1.55 1.59 130800 0.00%
VICL NASDAQ 1.22 1.25 1.21 1.23 216800 1.65%
VIRC NASDAQ 4.11 4.14 4.11 4.13 800 0.73%
VISL NASDAQ 0.34 0.36 0.32 0.33 42100 0.00%
VIVE NASDAQ 1.00 1.02 0.92 0.95 129600 -4.04%
VLRX NASDAQ 0.36 0.36 0.34 0.35 1978500 -2.78%
VOXX NASDAQ 4.67 4.67 4.48 4.63 23300 0.22%
VRML NASDAQ 1.36 1.39 1.27 1.36 332400 0.74%
VSTM NASDAQ 3.47 3.54 3.20 3.24 2417000 -6.90%
VTGN NASDAQ 1.29 1.32 1.26 1.28 263200 0.79%
VTIQW NASDAQ 0.43 0.43 0.43 0.43 300 0.00%
VTL NASDAQ 0.23 0.23 0.21 0.21 663800 -4.55%
VTNR NASDAQ 1.58 1.65 1.57 1.63 126500 2.52%
VTSI NASDAQ 4.49 4.49 4.32 4.42 7900 -1.78%
VTVT NASDAQ 1.75 1.78 1.71 1.74 289800 1.16%
VUZI NASDAQ 3.50 3.51 3.20 3.26 306100 -7.39%
VVPR NASDAQ 1.51 1.52 1.35 1.46 94700 0.69%
VVUS NASDAQ 4.44 4.51 4.15 4.29 89200 -5.09%
VXRT NASDAQ 2.05 2.17 1.97 2.00 328200 -6.10%
WHLR NASDAQ 1.93 1.93 1.70 1.92 23100 -0.52%
WISA NASDAQ 2.29 2.45 2.29 2.40 21700 3.90%
WKHS NASDAQ 0.75 0.79 0.72 0.77 156000 2.67%
WPRT NASDAQ 1.49 1.53 1.47 1.49 478300 -0.67%
WRLSR NASDAQ 0.30 0.33 0.25 0.33 11900 -2.94%
WRLSW NASDAQ 0.24 0.30 0.24 0.30 12300 25.00%
WSTL NASDAQ 2.14 2.15 2.11 2.12 19800 -0.47%
WTER NASDAQ 2.78 2.80 2.71 2.71 311000 -3.21%
WWR NASDAQ 0.15 0.15 0.15 0.15 267819 0.00%
XBIO NASDAQ 2.04 2.04 1.93 1.93 26600 -1.03%
XELA NASDAQ 3.37 3.43 3.25 3.27 122500 -4.94%
XELB NASDAQ 1.60 1.71 1.59 1.71 48200 6.21%
XNET NASDAQ 3.87 3.88 3.61 3.63 609100 -7.16%
XOG NASDAQ 4.41 4.41 4.15 4.19 3874600 -6.05%
XSPA NASDAQ 3.27 3.30 3.10 3.11 48900 -6.33%
XTLB NASDAQ 2.25 2.25 2.25 2.25 100 -2.60%
YOGA NASDAQ 1.02 1.05 0.95 0.96 66000 -6.80%
YRIV NASDAQ 0.58 0.59 0.54 0.54 1907900 -5.26%
YTEN NASDAQ 1.17 1.33 1.17 1.24 98800 4.20%
YVR NASDAQ 3.85 3.85 3.50 3.60 85900 -6.98%
ZFGN NASDAQ 2.97 3.02 2.83 2.84 321400 -5.02%
ZIOP NASDAQ 4.37 4.44 3.95 4.07 2242600 -7.50%
ZKIN NASDAQ 1.43 1.45 1.41 1.44 98500 -1.37%
ZN NASDAQ 0.82 0.82 0.72 0.73 578900 -8.75%
ZYXI NASDAQ 4.46 4.50 4.45 4.50 11900 1.12%