| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 | ALT | 1708992000 | 11.680000305175781 | 14.5 | 11.392999649047852 | 13.8100004196167 | 13.8100004196167 | 19083000.0 |
| 23 | JOBY | 1708992000 | 5.53000020980835 | 5.889999866485596 | 5.53000020980835 | 5.690000057220459 | 5.690000057220459 | 5185500.0 |
| 45 | TLRY | 1708992000 | 1.75 | 1.850000023841858 | 1.7400000095367432 | 1.809999942779541 | 1.809999942779541 | 17317400.0 |
| 67 | CVNA | 1708992000 | 72.0250015258789 | 83.37000274658203 | 72.0250015258789 | 80.41999816894531 | 80.41999816894531 | 22997400.0 |
| 89 | UEC | 1708992000 | 6.5 | 6.800000190734863 | 6.460000038146973 | 6.659999847412109 | 6.659999847412109 | 7836200.0 |
| 111 | AI | 1708992000 | 29.334999084472656 | 30.299999237060547 | 29.040000915527344 | 30.100000381469727 | 30.100000381469727 | 10033400.0 |
| 133 | ASTS | 1708992000 | 3.240000009536743 | 3.4000000953674316 | 3.240000009536743 | 3.380000114440918 | 3.380000114440918 | 2854500.0 |
| 155 | PAYC | 1708992000 | 180.6199951171875 | 186.27999877929688 | 180.6199951171875 | 183.10000610351562 | 182.72354125976562 | 748300.0 |
| 177 | LWLG | 1708992000 | 4.269999980926514 | 4.300000190734863 | 4.150000095367432 | 4.199999809265137 | 4.199999809265137 | 485200.0 |
| 205 | ASTR | 1708992000 | 1.7200000286102295 | 1.7799999713897705 | 1.6399999856948853 | 1.7450000047683716 | 1.7450000047683716 | 274100.0 |
| 227 | HUBS | 1708992000 | 611.8400268554688 | 621.0599975585938 | 609.0399780273438 | 615.6099853515625 | 615.6099853515625 | 349600.0 |
| 249 | MMAT | 1708992000 | 3.0999999046325684 | 3.200000047683716 | 3.0 | 3.0799999237060547 | 3.0799999237060547 | 189800.0 |
| 271 | CEI | 1708992000 | 0.1899999976158142 | 0.23000000417232513 | 0.1899999976158142 | 0.2199999988079071 | 0.2199999988079071 | 8671600.0 |
| 293 | SPCE | 1708992000 | 1.7699999809265137 | 1.9490000009536743 | 1.7699999809265137 | 1.899999976158142 | 1.899999976158142 | 15310500.0 |
| 315 | PLUG | 1708992000 | 3.1700000762939453 | 3.630000114440918 | 3.1500000953674316 | 3.549999952316284 | 3.549999952316284 | 54093100.0 |
| 337 | FUBO | 1708992000 | 1.9299999475479126 | 2.009999990463257 | 1.899999976158142 | 2.0 | 2.0 | 9710800.0 |
| 359 | ATRC | 1708992000 | 33.119998931884766 | 35.099998474121094 | 33.08000183105469 | 34.189998626708984 | 34.189998626708984 | 713800.0 |
| 381 | MTCH | 1708992000 | 36.790000915527344 | 37.57500076293945 | 36.70000076293945 | 37.31999969482422 | 37.31999969482422 | 3373800.0 |
| 403 | IAC | 1708992000 | 55.970001220703125 | 56.54999923706055 | 55.77000045776367 | 56.5 | 56.5 | 395900.0 |
| 425 | CDNA | 1708992000 | 9.0 | 9.600000381469727 | 8.880000114440918 | 9.489999771118164 | 9.489999771118164 | 978300.0 |
| 447 | TCX | 1708992000 | 18.479999542236328 | 19.219999313354492 | 18.010000228881836 | 18.780000686645508 | 18.780000686645508 | 57400.0 |
| 469 | IRTC | 1708992000 | 107.0 | 118.5 | 107.0 | 118.43000030517578 | 118.43000030517578 | 516100.0 |
| 491 | QCOM | 1708992000 | 157.75 | 159.1999969482422 | 157.49000549316406 | 158.3000030517578 | 157.5 | 6021400.0 |
| 513 | JOE | 1708992000 | 54.45000076293945 | 55.060001373291016 | 53.75 | 53.939998626708984 | 53.81984329223633 | 243600.0 |
| 535 | QNST | 1708992000 | 15.5 | 15.569999694824219 | 14.710000038146973 | 14.75 | 14.75 | 490300.0 |