Friday, May 06, 2016 10:06:03 AM
HALO
05/05/16 15:51:18 9.63 9.62 9.63 100
05/05/16 15:51:26 9.63 9.63 9.64 1081
05/05/16 15:51:30 9.63 9.63 9.64 200
05/05/16 15:51:35 9.63 9.63 9.64 200
05/05/16 15:51:49 9.63 9.63 9.64 100
05/05/16 15:51:53 9.63 9.63 9.64 100
05/05/16 15:51:55 9.63 9.63 9.64 100
05/05/16 17:02:01 9.6281 8.13 10.00 165457
AVXL
05/05/16 15:49:50 5.18 5.18 5.19 14
05/05/16 15:50:01 5.18 5.18 5.19 100
05/05/16 15:50:01 5.18 5.18 5.19 100
05/05/16 15:50:10 5.19 5.18 5.19 102
05/05/16 15:50:14 5.19 5.18 5.19 1
05/05/16 15:51:10 5.19 5.18 5.19 207
05/05/16 15:52:01 5.19 5.18 5.19 196
05/05/16 17:02:01 5.19 5.13 5.16 31244
05/05/16 17:18:21 5.12 5.12 5.16 150
05/05/16 17:47:00 5.15 5.12 5.14 100
05/05/16 17:47:34 5.14 5.12 5.16 200
05/05/16 18:30:48 5.12 5.12 5.16 200
TTPH
05/05/16 15:51:06 4.335 4.33 4.34 100
05/05/16 15:51:13 4.34 4.33 4.34 100
05/05/16 15:51:19 4.33 4.33 4.34 1500
05/05/16 15:51:32 4.335 4.33 4.34 600
05/05/16 15:51:49 4.3399 4.33 4.34 4971
05/05/16 15:51:50 4.34 4.33 4.34 100
05/05/16 15:51:53 4.34 4.33 4.34 2479
05/05/16 15:51:56 4.34 4.33 4.34 100
05/05/16 15:51:58 4.34 4.33 4.34 100
05/05/16 17:02:01 4.35 4.23 5.08 56450
ARRY
05/05/16 15:51:05 3.02 3.02 3.03 100
05/05/16 15:51:15 3.025 3.02 3.03 100
05/05/16 15:51:19 3.015 3.01 3.02 8108
05/05/16 15:51:19 3.01 3.01 3.02 300
05/05/16 15:51:20 3.015 3.01 3.02 400
05/05/16 15:51:20 3.01 3.01 3.02 100
05/05/16 15:51:29 3.015 3.01 3.02 9900
05/05/16 15:51:32 3.015 3.01 3.02 309
05/05/16 15:51:33 3.01 3.01 3.02 100
05/05/16 15:51:35 3.0101 3.01 3.02 125
05/05/16 15:51:57 3.015 3.01 3.02 200
05/05/16 15:52:00 3.0199 3.01 3.02 500
05/05/16 17:00:30 3.0094 3.00 3.08 328046
FCEL
05/05/16 15:51:42 5.87 5.86 5.88 273
05/05/16 15:51:44 5.88 5.86 5.88 200
05/05/16 15:51:44 5.88 5.86 5.88 100
05/05/16 15:51:50 5.86 5.88 5.89 889
05/05/16 15:51:50 5.89 5.88 5.89 100
05/05/16 15:51:51 5.89 5.88 5.89 200
05/05/16 15:51:58 5.885 5.88 5.89 1100
05/05/16 15:52:00 5.885 5.87 5.88 588
05/05/16 17:02:01 5.89 5.75 6.22 126773
05/05/16 17:30:33 6.23 5.75 6.23 500
05/06/16 08:44:23 6.01 6.01 6.08 500
05/06/16 08:46:54 6.08 6.01 6.09 10600
05/06/16 08:52:35 6.03 6.02 6.09 300
05/06/16 08:52:35 6.09 6.02 6.09 200
IMGN
05/05/16 15:51:43 5.86 5.85 5.86 100
05/05/16 15:51:43 5.855 5.85 5.86 100
05/05/16 15:51:44 5.86 5.85 5.86 100
05/05/16 15:51:44 5.86 5.85 5.86 100
05/05/16 15:51:44 5.86 5.85 5.86 100
05/05/16 15:51:44 5.86 5.85 5.86 100
05/05/16 15:51:55 5.86 5.85 5.86 200
05/05/16 15:51:55 5.86 5.85 5.86 100
05/05/16 15:51:55 5.86 5.85 5.86 100
05/05/16 15:52:01 5.86 5.85 5.86 100
05/05/16 17:02:01 5.8888 5.78 5.94 315574
ATHX
05/05/16 15:52:03 2.24 2.23 2.24 2304
05/05/16 15:52:03 2.24 2.23 2.24 300
05/05/16 15:52:08 2.23 2.23 2.24 200
05/05/16 15:52:08 2.235 2.23 2.24 100
05/05/16 17:02:35 2.50 2.45 2.56 121812
05/05/16 17:03:44 2.52 2.45 2.52 96
05/05/16 17:05:31 2.45 2.31 2.51 200
ARIA
05/05/16 15:51:51 6.725 6.72 6.73 200
05/05/16 15:51:55 6.72 6.72 6.73 100
05/05/16 15:51:55 6.72 6.72 6.73 100
05/05/16 17:01:56 6.83 6.80 6.88 656797
05/05/16 17:05:19 6.80 6.80 6.88 50
05/05/16 17:15:28 6.81 6.80 6.87 500
05/05/16 18:22:30 6.87 6.78 6.87 200
IDRA
05/05/16 15:51:33 1.33 1.32 1.33 100
05/05/16 15:51:34 1.33 1.32 1.33 100
05/05/16 15:51:46 1.33 1.33 1.34 1600
05/05/16 15:51:50 1.33 1.33 1.34 10
05/05/16 15:52:01 1.34 1.33 1.34 410
05/05/16 17:01:53 1.35 1.34 1.49 77267
FSLR
05/05/16 15:51:49 51.83 51.82 51.84 100
05/05/16 15:51:54 51.84 51.83 51.85 1426
05/05/16 15:51:55 51.83 51.83 51.85 200
05/05/16 15:52:00 51.83 51.83 51.85 18
05/05/16 15:52:00 51.83 51.83 51.85 50
05/05/16 17:02:01 51.84 51.57 52.77 269947
05/05/16 17:54:49 51.70 51.58 52.59 1
05/05/16 18:58:27 52.00 51.60 52.40 20
AQXP
05/05/16 15:50:16 8.18 8.16 8.21 208
05/05/16 15:51:10 8.16 8.16 8.19 100
05/05/16 15:51:14 8.16 8.15 8.17 100
05/05/16 15:51:15 8.17 8.16 8.18 100
05/05/16 15:51:27 8.17 8.15 8.18 100
05/05/16 16:53:40 8.18 8.12 8.91 12326
OVAS
05/05/16 15:51:21 6.795 6.79 6.80 100
05/05/16 15:51:30 6.80 6.79 6.80 145
05/05/16 15:51:30 6.795 6.79 6.80 500
05/05/16 15:51:33 6.79 6.79 6.80 200
05/05/16 15:51:58 6.79 6.79 6.80 145
05/05/16 16:40:10 6.80 6.50 7.60 38179
FMI
05/05/16 15:50:00 16.76 16.72 16.78 100
05/05/16 15:50:23 16.76 16.70 16.76 100
05/05/16 15:50:25 16.77 16.74 16.78 1330
05/05/16 15:50:32 16.78 16.74 16.80 600
05/05/16 15:50:35 16.81 16.78 16.82 350
05/05/16 15:51:27 16.82 16.79 16.82 100
05/05/16 15:51:27 16.7901 16.79 16.82 635
05/05/16 15:51:27 16.82 16.79 16.82 100
05/05/16 16:16:26 16.71 13.88 17.50 33451
MDCO
05/05/16 15:50:00 16.76 16.72 16.78 100
05/05/16 15:50:23 16.76 16.70 16.76 100
05/05/16 15:50:25 16.77 16.74 16.78 1330
05/05/16 15:50:32 16.78 16.74 16.80 600
05/05/16 15:50:35 16.81 16.78 16.82 350
05/05/16 15:51:27 16.82 16.79 16.82 100
05/05/16 15:51:27 16.7901 16.79 16.82 635
05/05/16 15:51:27 16.82 16.79 16.82 100
05/05/16 16:16:26 16.71 13.88 17.50 33451
INFI
05/05/16 15:50:54 5.14 5.14 5.15 100
05/05/16 15:51:11 5.14 5.14 5.15 100
05/05/16 15:51:18 5.14 5.14 5.15 100
05/05/16 15:51:25 5.14 5.14 5.15 100
05/05/16 15:51:38 5.14 5.14 5.15 100
05/05/16 15:51:38 5.14 5.14 5.15 100
05/05/16 15:51:57 5.14 5.14 5.15 100
05/05/16 16:39:04 5.12 5.11 5.80 51465
05/05/16 18:57:35 5.11 5.11 5.80 100
INSM
05/05/16 15:49:49 11.01 11.01 11.03 688
05/05/16 15:50:00 11.01 11.00 11.01 150
05/05/16 15:50:00 11.00 11.00 11.01 350
05/05/16 15:50:00 11.00 11.00 11.01 67
05/05/16 15:50:01 11.00 11.00 11.01 133
05/05/16 15:50:01 11.00 11.00 11.01 41
05/05/16 15:50:03 10.99 11.00 11.01 500
05/05/16 15:50:23 11.0052 10.98 11.01 100
05/05/16 15:51:24 11.0052 10.98 11.00 100
05/05/16 16:41:51 10.9778 9.13 32.36 49234
CLVS
05/05/16 15:50:46 12.72 12.71 12.73 200
05/05/16 15:50:56 12.73 12.71 12.73 200
05/05/16 15:50:57 12.73 12.71 12.73 100
05/05/16 15:51:11 12.73 12.71 12.73 428
05/05/16 15:51:26 12.73 12.71 12.73 100
05/05/16 15:51:55 12.73 12.71 12.73 109
05/05/16 16:54:14 12.90 12.00 13.40 190268
ENTA
05/05/16 15:50:40 25.02 24.96 25.04 700
05/05/16 15:50:42 24.97 24.96 25.02 100
05/05/16 15:51:09 25.01 24.96 25.01 100
05/05/16 15:51:11 25.01 24.97 25.01 955
05/05/16 15:51:26 25.01 24.97 25.02 723
05/05/16 15:51:26 24.98 24.97 25.02 100
05/05/16 16:39:26 25.025 21.14 33.74 30199
CPXX
05/05/16 15:51:35 13.60 13.59 13.62 700
05/05/16 15:51:35 13.62 13.59 13.62 600
05/05/16 15:51:45 13.62 13.60 13.63 167
05/05/16 15:51:46 13.64 13.62 13.64 1808
05/05/16 15:51:49 13.63 13.62 13.64 100
05/05/16 15:51:54 13.62 13.62 13.64 2000
05/05/16 15:51:59 13.64 13.62 13.65 100
05/05/16 17:01:12 13.71 13.02 13.85 129089
05/05/16 19:18:37 13.30 13.02 13.85 700
MNTA
05/05/16 15:50:12 9.3684 9.36 9.37 100
05/05/16 15:50:26 9.36 9.36 9.37 100
05/05/16 15:50:26 9.37 9.36 9.37 300
05/05/16 15:51:16 9.36 9.35 9.36 920
05/05/16 15:51:23 9.35 9.35 9.36 2521
05/05/16 15:51:53 9.35 9.35 9.36 100
05/05/16 15:51:53 9.355 9.35 9.36 100
05/05/16 16:40:49 9.3981 8.80 9.75 110841
RGLS
05/05/16 15:51:36 5.35 5.34 5.35 100
05/05/16 15:51:38 5.35 5.34 5.35 100
05/05/16 15:51:38 5.35 5.34 5.35 100
05/05/16 15:51:48 5.345 5.34 5.35 200
05/05/16 15:51:51 5.345 5.34 5.35 300
05/05/16 15:52:03 5.34 5.34 5.35 100
05/05/16 17:02:01 5.36 5.36 5.62 85556
VNDA
05/05/16 15:51:07 8.7425 8.74 8.75 100
05/05/16 15:51:27 8.7425 8.74 8.75 2
05/05/16 15:51:39 8.745 8.75 8.76 5699
05/05/16 15:51:41 8.75 8.75 8.76 599
05/05/16 15:51:43 8.75 8.75 8.76 900
05/05/16 15:52:05 8.755 8.75 8.76 604
05/05/16 17:00:10 8.7333 8.50 9.25 119583
05/05/16 17:00:10 8.90 8.50 9.25 75
IBB
05/05/16 15:51:49 259.04 259.00 259.04 32
05/05/16 15:51:51 259.04 259.00 259.05 101
05/05/16 15:51:53 259.00 258.91 259.04 670
05/05/16 15:51:53 259.00 258.91 259.04 28
05/05/16 15:51:53 259.00 258.91 259.04 5
05/05/16 15:51:56 259.03 258.91 259.05 100
05/05/16 15:52:04 258.91 258.86 259.04 305
05/05/16 15:52:04 259.02 258.86 259.04 100
05/05/16 15:52:04 259.02 258.86 259.04 37
05/05/16 17:01:29 259.13 258.85 259.10 98986
05/05/16 17:16:04 258.85 258.85 258.90 100
05/05/16 17:24:18 258.90 258.85 258.90 50
05/05/16 17:47:10 258.85 258.85 258.90 25
DDD
05/05/16 15:51:59 13.665 13.66 13.67 100
05/05/16 15:52:00 13.665 13.66 13.67 100
05/05/16 15:52:02 13.665 13.66 13.67 100
05/05/16 15:52:03 13.66 13.65 13.66 4846
05/05/16 15:52:04 13.665 13.65 13.66 400
05/05/16 15:52:07 13.66 13.65 13.66 100
05/05/16 17:02:34 13.83 13.54 13.75 598213
05/05/16 18:41:54 13.65 13.54 13.65 100
05/05/16 19:22:56 13.54 13.54 13.60 200
GWPH
05/05/16 15:51:43 77.78 77.78 77.91 95
05/05/16 15:51:43 77.78 77.78 77.91 700
05/05/16 15:51:43 77.91 77.78 77.91 500
05/05/16 15:51:43 77.91 77.78 77.91 37
05/05/16 15:51:43 77.91 77.78 77.91 1
05/05/16 15:51:43 77.90 77.78 77.91 100
05/05/16 16:39:48 77.95 75.25 82.00 38968
05/06/16 08:47:45 75.75 75.26 77.59 100
05/06/16 08:56:25 75.26 75.26 77.59 20
EBIO
05/05/16 15:50:12 1.03 1.02 1.03 1212
05/05/16 15:50:32 1.03 1.02 1.03 300
05/05/16 15:51:00 1.03 1.02 1.03 200
05/05/16 15:51:00 1.03 1.02 1.03 1853
05/05/16 16:44:14 1.05 1.01 1.06 57068
05/05/16 17:34:16 1.05 1.03 1.05 130
05/05/16 18:17:20 1.03 1.03 1.04 385
05/05/16 18:22:03 1.03 1.03 1.04 156
05/05/16 19:07:24 1.03 1.03 1.06 620
05/06/16 08:29:01 1.01 1.01 1.02 1150
XOMA
05/05/16 15:50:22 0.75 0.749 0.75 100
05/05/16 15:50:31 0.75 0.748 0.75 26
05/05/16 15:50:44 0.75 0.749 0.75 6
05/05/16 15:51:01 0.749 0.748 0.7499 207
05/05/16 15:51:29 0.748 0.748 0.7499 100
05/05/16 15:51:34 0.748 0.748 0.7499 400
05/05/16 15:51:40 0.7499 0.748 0.7499 100
05/05/16 17:00:00 0.8198 0.73 0.8198 62374
MACK
05/05/16 15:51:30 6.62 6.62 6.63 300
05/05/16 15:51:34 6.62 6.62 6.63 100
05/05/16 15:51:40 6.625 6.62 6.63 100
05/05/16 15:51:40 6.63 6.62 6.63 1400
05/05/16 15:51:44 6.62 6.62 6.63 100
05/05/16 15:51:53 6.62 6.62 6.63 100
05/05/16 15:51:56 6.63 6.62 6.63 4900
05/05/16 16:43:13 6.6287 5.76 6.99 247314
LABD
05/05/16 15:50:46 52.30 52.20 52.30 50
05/05/16 15:50:59 52.30 52.17 52.30 27
05/05/16 15:51:12 52.25 52.23 52.31 100
05/05/16 15:51:14 52.29 52.28 52.37 365
05/05/16 15:51:19 52.29 52.22 52.34 8
05/05/16 15:51:25 52.29 52.19 52.32 50
05/05/16 15:51:42 52.32 52.24 52.34 200
05/05/16 15:51:46 52.2653 52.24 52.34 200
05/05/16 15:52:10 52.2653 52.22 52.37 25
05/05/16 16:51:58 52.41 52.40 52.86 40097
CPHD
05/05/16 15:51:44 25.88 25.87 25.89 100
05/05/16 15:51:44 25.88 25.87 25.89 15400
05/05/16 15:51:53 25.90 25.90 25.92 520
05/05/16 15:51:54 25.92 25.90 25.92 400
05/05/16 15:51:56 25.89 25.88 25.90 927
05/05/16 15:51:57 25.88 25.88 25.89 231
05/05/16 15:51:57 25.89 25.89 25.92 300
05/05/16 15:52:01 25.89 25.89 25.92 1
05/05/16 17:02:01 25.9648 25.72 26.54 108097
Join the InvestorsHub Community
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.