New Highs 37 New Lows 62 Nasdaq 1321ET
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ATA Inc ADS ATAI 5.60 34,458
Am Cap Mrtg 8.125% Pfd A MTGEP 25.59 2,030
Arcadia Biosciences RKDA 8.25 58,724
Baozun ADS BZUN 13.48 3,390,562
bluebird bio BLUE 189.06 718,452
Blueprint Medicines BPMC 32.15 485,147
BSQUARE BSQR 6.69 318,860
China Biologic Prod CBPO 109.64 36,073
Cirrus Logic CRUS 38.20 922,204
Collegium Pharmaceutical COLL 17.93 25,746
Ctripcom Intl CTRP 87.62 5,487,237
DS Healthcare Group DSKX 2.69 526,161
Dave & Buster's Ent PLAY 34.62 98,069
Durect DRRX 2.68 1,053,368
Farmers Capital Bank FFKT 26.00 11,124
Foamix Pharmaceuticals FOMX 12.20 94,799
Fortinet Inc FTNT 39.97 524,921
Garnero Group Acquisition GGAC 9.80 400
Geeknet GKNT 17.35 1,999,479
Glbl X NASDAQ China Tech QQQC 29.26 11,376
Hackett Group HCKT 12.59 80,311
Halozyme Therapeutics HALO 17.87 1,268,365
HomeStreet HMST 23.85 112,290
Innocoll ADS INNL 11.20 2,711
iRadimed Corp. IRMD 20.15 12,952
Krane CSI China Internet KWEB 43.41 27,213
MGP Ingredients MGPI 19.22 91,489
MMA Capital Management MMAC 10.85 17,752
Momo ADS MOMO 19.38 1,835,983
Old Second Bancorp OSBC 6.37 34,580
Outerwall Inc. OUTR 79.51 349,679
Papa John's Intl PZZA 69.35 128,251
Sage Therapeutics SAGE 72.85 213,832
Signature Group Holdings RELY 11.55 293,950
Tucows Inc TCX 25.52 66,066
Universal Display OLED 54.99 586,961
ZS Pharma Inc. ZSPH 59.99 244,858
New Lows 62
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AccuSh Spot CBOE VIX Down VXDN 21.00 36,563
Acxiom ACXM 15.78 279,319
Alliance Resource Prtnrs ARLP 28.85 268,295
Apollo Educ Group Cl A APOL 16.05 472,662
Appliance Recycling Ctrs ARCI 1.70 20,492
Atlantic American AAME 3.16 9,730
Biolase Inc. BIOL 1.60 125,295
Bridgeline Digital BLIN 1.61 12,758
CTI BioPharma Corp. CTIC 1.66 915,011
Capstone Turbine CPST 0.50 973,240
CareDx CDNA 4.71 12,105
Century Aluminum Co CENX 12.13 938,907
China Shengda Pkg Grp CPGI 2.73 7,069
Compugen CGEN 6.20 48,718
Conatus Pharmaceuticals CNAT 5.13 207,515
Derma Sciences DSCI 6.43 32,592
Destination Maternity DEST 9.98 68,577
Dex Media Inc. DXM 0.88 277,324
Donegal Group Inc A DGICA 14.35 19,523
Dynamic Materials BOOM 11.33 67,851
Electro Rent ELRC 10.01 27,005
FX Energy FXEN 1.02 66,249
Famous Dave's of America DAVE 21.50 55,788
Female Health FHCO 2.38 53,291
First Cash Fincl Services FCFS 45.22 93,097
Fossil Group Inc. FOSL 75.80 595,954
Frontier Communications FTR 4.91 9,026,135
Fuel Tech FTEK 2.33 17,912
Galectin Therapeutics GALT 2.55 54,021
Houston Wire & Cable HWCC 8.90 60,312
Ikanos Communications IKAN 2.08 12,800
IMRIS IMRS 0.07 8,409,019
LMI Aerospace LMIA 9.95 24,726
Matrix Service Co MTRX 17.00 77,048
Maxwell Techs MXWL 5.39 204,534
Herman Miller MLHR 26.97 74,692
Mitcham Industries MIND 4.26 21,340
Nanosphere NSPH 3.33 181,372
Nathan's Famous NATH 39.01 15,841
Noodles & Co. Cl A NDLS 14.38 196,070
OdysseyMarineExploration OMEX 0.48 308,074
Qumu Corp. QUMU 7.96 215,674
RXI Pharmaceuticals RXII 0.45 518,251
RealNetworks RNWK 5.82 42,475
Richardson Electronics RELL 8.61 998
Roka Bioscience ROKA 2.71 10,694
Rubicon Tech RBCN 2.85 107,393
Sears Hometown & Outlet SHOS 6.66 45,177
Shiloh Industries SHLO 9.65 29,507
Signal Genetics SGNL 1.42 38,027
Silicon Graphics Intl SGI 6.54 162,529
Skystar Bio Pharm SKBI 2.89 55,338
Spherix SPEX 0.55 89,453
Synalloy SYNL 14.03 32,545
Tessco Techs TESS 18.01 9,000
Town Sports Intl Hldgs CLUB 3.44 173,190
TriVascular Technologies TRIV 5.69 17,422
Turtle Beach Corp. HEAR 1.76 140,642
Vapor VPCO 0.37 180,347
Wi-Lan WILN 1.89 151,527
Windstream Holdings WIN 7.91 2,823,498
Wynn Resorts WYNN 103.75 1,153,515
s-Split or stock dividend of 10 percent or more in the past 52 weeks.
n-New issue in past 52 weeks and does not cover the entire 52 week period.
Source: WSJ Market Data Group
(END) Dow Jones Newswires
05-26-15 1321ET
Copyright (c) 2015 Dow Jones & Company, Inc.
