Active Prices : May 30
Data as of May 30, 2020, 4:01 am| Name | Chg% | Vol | Last | High | Low | Chg | |
|---|---|---|---|---|---|---|---|
 | Adaptimmune Therapeutics ADAP | +126.54% | 112.62M | 11.01 | 12.75 | 7.87 | +6.15 |
 | Bank of America BAC | -3.14% | 102.86M | 24.09 | 24.91 | 24.06 | -0.78 |
 | Norwegian Cruise Line NCLH | -2.49% | 74.32M | 15.67 | 16.05 | 15.05 | -0.40 |
 | Uber Tech UBER | +6.38% | 68.02M | 36.34 | 36.45 | 34.00 | +2.18 |
 | United Airlines Holdings UAL | -2.99% | 63.03M | 28.02 | 28.88 | 26.65 | -0.86 |
 | AMD AMD | +3.48% | 62.96M | 53.53 | 53.80 | 51.85 | +1.80 |
 | Delta Air Lines DAL | -1.79% | 49.48M | 25.20 | 25.61 | 24.37 | -0.46 |
 | Wells Fargo&Co WFC | -2.79% | 48.71M | 26.46 | 27.07 | 26.09 | -0.76 |
 | Coca-Cola KO | -1.13% | 47.44M | 46.56 | 47.10 | 46.14 | -0.53 |
 | Alibaba ADR BABA | +3.92% | 41.32M | 207.24 | 207.80 | 196.70 | +7.82 |
 | Pfizer PFE | -0.14% | 40.42M | 38.12 | 38.43 | 37.63 | -0.06 |
 | Microsoft MSFT | +1.03% | 39.66M | 183.17 | 184.27 | 180.41 | +1.87 |
 | Twitter Inc TWTR | -2.02% | 38.45M | 30.97 | 31.60 | 30.29 | -0.64 |
 | Cisco CSCO | +4.34% | 37.41M | 47.58 | 47.81 | 45.42 | +1.98 |
 | Apple AAPL | -0.10% | 36.30M | 317.92 | 321.15 | 316.47 | -0.33 |
 | Moderna MRNA | +10.64% | 35.33M | 61.45 | 61.65 | 56.56 | +5.91 |
 | NXP NXPI | -1.50% | 34.21M | 97.70 | 100.70 | 96.46 | -1.49 |
 | Boeing BA | -2.70% | 33.57M | 145.72 | 152.00 | 143.05 | -4.05 |
 | Verizon VZ | +2.67% | 32.15M | 57.20 | 57.75 | 54.92 | +1.49 |
 | Citigroup C | -2.56% | 29.75M | 47.89 | 49.47 | 47.57 | -1.26 |
 | Intel INTC | +1.82% | 28.59M | 62.83 | 63.66 | 61.62 | +1.12 |
 | Micron MU | +2.90% | 25.54M | 47.83 | 48.02 | 46.22 | +1.35 |
 | JPMorgan JPM | -2.61% | 24.81M | 97.25 | 99.17 | 96.78 | -2.61 |
 | Bristol-Myers Squibb BMY | -0.15% | 22.81M | 59.72 | 60.46 | 59.40 | -0.09 |
 | Zscaler ZS | +29.27% | 22.65M | 98.09 | 98.38 | 85.50 | +22.21 |
 | Gilead GILD | +3.25% | 22.25M | 77.79 | 78.12 | 74.65 | +2.45 |
 | Facebook FB | -0.54% | 22.16M | 224.19 | 227.48 | 222.93 | -1.21 |
 | Ecolab ECL | +0.61% | 20.70M | 212.64 | 216.24 | 208.25 | +1.29 |
 | Salesforce.com CRM | -3.65% | 19.07M | 174.59 | 174.99 | 170.70 | -6.61 |
 | NVIDIA NVDA | +4.19% | 17.86M | 353.65 | 354.65 | 339.40 | +14.23 |
 | Walt Disney DIS | +0.43% | 17.08M | 117.15 | 117.74 | 114.25 | +0.50 |
 | Chevron CVX | +0.72% | 15.70M | 91.51 | 91.89 | 89.32 | +0.65 |
 | Zoom Video ZM | +9.86% | 14.73M | 179.70 | 179.98 | 167.90 | +16.13 |
 | Crowdstrike Holdings CRWD | +10.49% | 12.31M | 87.81 | 87.99 | 81.20 | +8.34 |
 | AbbVie ABBV | +2.97% | 12.01M | 92.67 | 92.88 | 89.63 | +2.67 |
 | Tesla TSLA | +3.48% | 11.43M | 834.06 | 835.00 | 804.23 | +28.07 |
 | PayPal Holdings Inc PYPL | +4.15% | 9.16M | 154.96 | 155.32 | 148.93 | +6.17 |
 | Berkshire Hathaway B BRK.B | +0.25% | 8.96M | 185.56 | 185.87 | 182.54 | +0.47 |
 | J&J JNJ | +1.06% | 7.60M | 148.57 | 149.35 | 145.58 | +1.56 |
 | Regeneron Pharma REGN | +5.81% | 6.32M | 610.73 | 615.29 | 572.00 | +33.51 |
 | Visa A V | +0.51% | 5.62M | 195.14 | 196.74 | 193.28 | +0.99 |
 | Netflix NFLX | +1.33% | 5.12M | 419.11 | 420.30 | 412.09 | +5.49 |
 | Vertex VRTX | +3.75% | 4.90M | 287.96 | 289.43 | 276.23 | +10.42 |
 | Costco COST | -0.58% | 4.75M | 308.30 | 308.87 | 302.44 | -1.80 |
 | Adobe ADBE | +1.63% | 4.72M | 385.72 | 388.99 | 377.20 | +6.19 |
 | Lululemon Athletica LULU | +5.42% | 4.62M | 300.02 | 301.49 | 284.61 | +15.42 |
 | Amazon.com AMZN | +1.37% | 3.34M | 2,433.16 | 2,439.95 | 2,398.72 | +32.97 |
 | Shopify Inc SHOP | +1.87% | 3.29M | 758.77 | 768.98 | 738.22 | +13.94 |
 | Alphabet A GOOG | +1.15% | 1.76M | 1,433.70 | 1,436.38 | 1,416.40 | +16.24 |
 | Alphabet C GOOGL | +0.70% | 1.71M | 1,427.14 | 1,432.37 | 1,414.10 | +9.88 |