Week 19 - Wednesday
Week 19 - Wednesday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ODP |
|
Office Depot Inc Services / Specialty Retail, Other |
42.50 | 2.36% | 41.83 | 43.33 |
May 10 before |
||||
| TM |
|
Toyota Consumer Goods / Auto Manufacturers - Major |
137.54 | 1.95% | 135.73 | 137.93 |
May 10 before |
||||
| SAND |
|
The Sandbox |
6.12 | 0.16% | 5.87 | 6.14 |
May 10 after |
||||
| COHR |
|
Coherent Inc Technology / Scientific & Technical Instruments |
31.83 | 1.34% | 31.51 | 32.32 | Recent 52W high |
May 10 before |
|||
| DOX |
|
Amdocs Ltd Technology / Software - Infrastructure |
89.65 | 0.09% | 89.23 | 90.14 | 5D high |
May 10 after |
|||
| LAW |
|
CS Disco Inc Technology / Software—Application |
5.67 | 5% | 5.45 | 5.74 |
May 10 after |
||||
| SRAD |
|
Sportradar Group AG Technology / Software—Application |
13.02 | 8.32% | 12.18 | 13.08 |
May 10 before |
||||
| VUZI |
|
Vuzix Corp Technology / Consumer Electronics |
4.00 | 4.99% | 3.84 | 4.02 | 10D low |
May 10 after |
|||
| DNMR |
|
Danimer Scientific Inc. Basic Materials / Specialty Chemicals |
3.28 | 6.49% | 3.10 | 3.33 | 2D low |
May 10 after |
|||
| NVEI |
|
Nuvei Corp |
40.74 | 2.74% | 39.93 | 40.87 |
May 10 before |
||||
| BOXL |
|
Boxlight Corp Technology / Communication Equipment |
0.34 | 2.37% | 0.33 | 0.35 | 10D low |
May 10 after |
|||
| KNDI |
|
Kandi Technologies Group Inc Consumer Goods / Auto Manufacturers - Major |
2.98 | 0.34% | 2.96 | 3.08 | New 52WL |
May 10 before |
|||
| CPA |
|
Copa Holdings SA Services / Regional Airlines |
92.58 | 3.41% | 90.53 | 92.74 |
May 10 after |
||||
| PNNT |
|
PennantPark Investment Corp Financial Services / Asset Management |
4.93 | 3.57% | 4.85 | 4.97 |
May 10 after |
||||
| NDLS |
|
Noodles & Co Consumer Cyclical / Restaurants |
4.70 | 4.67 | 4.82 |
May 10 after |
|||||
| TTEK |
|
Tetra Tech Inc Services / Technical Services |
143.65 | 3.26% | 139.78 | 145.70 |
May 10 after |
||||
| PFLT |
|
PennantPark Floating Rate Capital Ltd Financial Services / Asset Management |
10.62 | 2.41% | 10.47 | 10.68 |
May 10 after |
||||
| CR |
|
Crane Co. Industrials / Specialty Industrial Machinery |
71.73 | 4.76% | 69.11 | 72.05 |
May 10 after |
||||
| HYFM |
|
Hydrofarm Holdings Group Inc. Industrials / Farm & Heavy Construction Machinery |
1.36 | 7.94% | 1.23 | 1.40 |
May 10 after |
||||
| DM |
|
Desktop Metal Inc. |
1.75 | -1.69% | 1.73 | 1.82 | 2D low |
May 10 after |
|||
| FLNC |
|
Fluence Energy Inc. Utilities / Utilities—Renewable |
17.93 | 9% | 16.93 | 18.50 | IPO low |
May 10 after |
|||
| VVV |
|
Valvoline Inc. |
34.20 | 2.09% | 33.85 | 34.31 | 6M low |
May 10 before |
|||
| GDRX |
|
GoodRx Holdings Inc. Healthcare / Health Information Services |
4.60 | 5.02% | 4.43 | 4.67 | Rct 52WL |
May 10 before |
|||
| GRPN |
|
Groupon Inc Technology / Internet Information Providers |
3.46 | 4.22% | 3.36 | 3.47 | Rct 52WL |
May 10 after |
|||
| HL |
|
Hecla Mining Company Basic Materials / Silver |
6.12 | 0.49% | 5.83 | 6.17 | 2D high |
May 10 before |
|||
| RLGT |
|
Radiant Logistics Inc Industrials / Integrated Shipping & Logistics |
6.39 | -1.24% | 6.28 | 6.56 |
May 10 after |
||||
| KRNT |
|
Kornit Digital Ltd. Industrial Goods / Diversified Machinery |
18.24 | 4.71% | 17.63 | 18.26 |
May 10 before |
||||
| GNL |
|
Global Net Lease Inc Real Estate / REIT - Diversified |
11.34 | 1% | 11.16 | 11.38 |
May 10 before |
||||
| G |
|
Genpact Limited Technology / Information Technology Services |
39.86 | -2.02% | 39.80 | 41.03 | Recent 52W high |
May 10 after |
|||
| AWR |
American States Water Company Utilities / Utilities - Regulated Water |
90.88 | 0.19% | 90.30 | 91.43 |
May 10 after |
|||||
| PAR |
PAR Technology Corporation Technology / Application Software |
29.34 | 3.31% | 28.88 | 29.93 |
May 10 after |
|||||
| EE |
|
Excelerate Energy Inc. Utilities / Utilities - Regulated Electric |
21.04 | 5.15% | 20.37 | 21.24 |
May 10 after |
||||
| NOMD |
|
Nomad Foods Ltd Consumer Defensive / Packaged Foods |
19.48 | 4.12% | 18.77 | 19.52 |
May 10 before |
||||
| ICL |
|
ICL Group Ltd Basic Materials / Agricultural Inputs |
6.10 | 2.69% | 5.95 | 6.12 |
May 10 before |
||||
| EXK |
|
Endeavour Silver Corp Basic Materials / Silver |
4.21 | 0.24% | 4.00 | 4.21 |
May 10 before |
||||
| CAKE |
|
Cheesecake Factory Inc/The Services / Restaurants |
32.79 | 0.25% | 32.33 | 33.36 | Down 2D |
May 10 after |
|||
| ALRM |
|
Alarm.com Holdings Inc. Technology / Software - Application |
45.63 | 0.29% | 45.46 | 46.35 |
May 10 after |
||||
| ALGM |
|
Allegro MicroSystems Inc Technology / Semiconductors |
37.46 | 2.43% | 36.13 | 37.68 | Daily bar reversal |
May 10 after |
|||
| BCO |
|
Brinks Co Industrials / Security & Protection Services |
63.29 | 4.85% | 61.28 | 64.02 |
May 10 before |
||||
| CEVA |
|
Ceva Inc. Technology / Semiconductor - Specialized |
25.62 | 4% | 24.37 | 25.78 |
May 10 before |
||||
| TEVA |
|
Teva Pharmaceutical Industries ADR Healthcare / Drug Manufacturers - Other |
8.77 | 1.15% | 8.70 | 8.83 |
May 10 before |
||||
| BAM |
|
Brookfield Asset Management Inc Financials / Real Estate Development |
32.35 | 3.75% | 31.55 | 32.37 | Rct 52WH |
May 10 before |
|||
| BW |
|
Babcock & Wilcox Enterprises Inc Industrials / Specialty Industrial Machinery |
6.04 | 5.04% | 5.83 | 6.07 | 1.50M | Recent 52W high |
May 10 before |
||
| CDE |
|
Coeur Mining Inc Basic Materials / Silver |
3.55 | -1.66% | 3.41 | 3.61 | Down 2D |
May 10 after |
|||
| EVRI |
|
Everi Holdings Inc Consumer Cyclical / Gambling |
15.13 | 2.37% | 15.01 | 15.35 | 1.02M | 10D high |
May 10 before |
||
| PRCH |
|
Porch Group Inc. Technology / Software - Application |
0.88 | -2.3% | 0.85 | 0.94 | 663K | New ATL |
May 10 after |
||
| NYT |
|
New York Times Co/The Communication Services / Publishing |
39.96 | 2.46% | 39.36 | 40.05 | 1.1M | 5D low |
May 10 before |
||
| RPAY |
|
Repay Holdings Corp Technology / Software - Infrastructure |
6.05 | 5.22% | 5.92 | 6.14 | 103K | 10D low |
May 10 after |
||
| MTNB |
|
Matinas BioPharma Holdings Inc Healthcare / Biotechnology |
0.61 | -0.38% | 0.58 | 0.62 | 5D high |
May 10 after |
|||
| WATT |
|
Energous Corp Technology / Scientific & Technical Instruments |
0.37 | 2.23% | 0.36 | 0.38 | 167K | 10D low |
May 10 after |
||
| GAN |
|
GAN Limited Consumer Cyclical / Gambling |
1.51 | 1.34% | 1.43 | 1.55 | 390K | Rct 52WL |
May 10 after |
||
| GDEN |
|
Golden Entertainment Inc Consumer Cyclical / Resorts & Casinos |
40.31 | 3.52% | 39.37 | 40.43 | 529K | Near ATH |
May 10 after |
||
| MLCO |
|
Melco Resorts & Entertainment Ltd Consumer Cyclical / Resorts & Casinos |
13.01 | 2% | 12.63 | 13.15 | Rct 52WL |
May 10 before |
|||
| ORGN |
|
Origin Materials Inc |
4.18 | 4% | 4.04 | 4.19 | 633K | Reversal |
May 10 after |
||
| PAYS |
|
Paysign Inc Industrials / Business Services |
3.40 | 1% | 3.32 | 3.43 | 141K | 10D low |
May 10 after |
||
| BLFS |
|
BioLife Solutions Inc Healthcare / Medical Instruments & Supplies |
19.34 | 8.05% | 18.17 | 19.67 | 156K | New 52WL |
May 10 after |
||
| SHCR |
|
Sharecare Inc Healthcare / Health Information Services |
1.50 | -1.32% | 1.45 | 1.57 | 1.9M | Rct 52WL |
May 10 before |
||
| WRAP |
|
Wrap Technologies Inc |
1.20 | 4.35% | 1.15 | 1.20 | 316K | 3M high |
May 10 after |
||
| ACRX |
|
AcelRx Pharmaceuticals Inc Healthcare / Drug Manufacturers - Major |
0.65 | 4.44% | 0.55 | 0.66 | 1.2M | Rct 52WL |
May 10 after |
||
| SCTL |
|
Recro Pharma Inc |
0.70 | 0.01% | 0.69 | 0.72 | 99K | Reversal |
May 10 after |
||
| INO |
|
Inovio Pharmaceuticals Inc Healthcare / Biotechnology |
0.82 | -1.3% | 0.81 | 0.85 | 5D low |
May 10 after |
|||
| SYNH |
|
Syneos Health Inc Healthcare / Diagnostics & Research |
39.72 | 2.13% | 38.63 | 40.03 | 456K | 10D high |
May 10 before |
||
| PGEN |
|
Precigen Inc Healthcare / Biotechnology |
1.22 | 1.67% | 1.20 | 1.25 | 813K | Rct 52WL |
May 10 before |
||
| RETA |
|
Reata Pharmaceuticals Inc Healthcare / Biotechnology |
104.79 | 2.33% | 102.87 | 105.29 | 1.7M | Rct 52WL |
May 10 before |
||
| IEP |
|
Icahn Enterprises Financials / Property Management |
38.13 | 26.70% | 32.75 | 39.88 | 12.5M |
May 10 before |
|||
| OSUR |
|
OraSure Technologies Inc Healthcare / Medical Instruments & Supplies |
7.00 | 1.89% | 6.93 | 7.06 | 535K | 3M high |
May 10 after |
||
| JAZZ |
|
Jazz Pharmaceuticals Healthcare / Biotechnology |
139.40 | 1.83% | 137.48 | 139.77 | 839K | Recent 52W high |
May 10 after |
||
| DNA |
|
Ginkgo Bioworks Holdings Healthcare / Biotechnology |
1.27 | 4% | 1.22 | 1.32 | 2D low |
May 10 after |
|||
| CPRX |
|
Catalyst Pharmaceuticals Inc Healthcare / Drugs - Generic |
17.21 | 3% | 16.79 | 17.54 | Rct 52WH |
May 10 after |
|||
| FOLD |
|
Amicus Therapeutics Inc Healthcare / Biotechnology |
12.15 | 2.53% | 11.83 | 12.19 | 4.2M | Reversal |
May 10 before |
||
| HOOD |
|
Robinhood Markets Inc. Technology / Software—Infrastructure |
8.85 | 4.36% | 8.60 | 8.86 | 2D low |
May 10 after |
|||
| TBLA |
|
Taboola.com Ltd. Communication Services / Internet Content & Information |
2.25 | 3.21% | 2.18 | 2.25 | 223K |
May 10 before |
|||
| GEVO |
|
Gevo Inc Basic Materials / Chemicals - Major Diversified |
1.21 | 6.14% | 1.15 | 1.24 | 4.1M | 10D low |
May 10 after |
||
| PFGC |
|
Performance Food Group Co. Consumer Defensive / Food Distribution |
62.01 | 1.77% | 61.12 | 62.08 | 5D high |
May 10 before |
|||
| UWMC |
|
UWM Holdings Corporation Financial Services / Mortgage Finance |
5.83 | 1.39% | 5.76 | 5.90 | 561K | 2D low |
May 10 before |
||
| MGNI |
|
Magnite Inc Communication Services / Advertising Agencies |
8.58 | 2.02% | 8.45 | 8.70 | 894K | Rct 52WL |
May 10 after |
||
| FREE |
|
Whole Earth Brands Inc Financial Services / Shell Companies |
2.39 | 4.83% | 2.30 | 2.42 | 301K | 5D high |
May 10 before |
||
| CLSK |
|
Cleanspark Inc Technology / Software - Infrastructure |
4.20 | 5.26% | 3.95 | 4.29 | 10D low |
May 10 after |
|||
| TTD |
|
Trade Desk Inc A Technology / Software - Application |
62.70 | 2.05% | 61.37 | 62.84 | 8.8M | Rct 6ML |
May 10 after |
||
| FLEX |
|
Flex Ltd Technology / Printed Circuit Boards |
20.50 | 1.89% | 20.38 | 20.83 | Up 2D |
May 10 after |
|||
| BYND |
|
Beyond Meat Consumer Defensive / Packaged Foods |
12.91 | 0.62% | 12.83 | 13.25 | 21.7M | Rct 52WL |
May 10 after |
||
| DIS |
|
Disney Services / Entertainment - Diversified |
100.52 | 3.15% | 98.11 | 100.85 | 7.1M | Rct 52WL |
May 10 after |
||
| WEN |
|
Wendy Services / Restaurants |
22.63 | 2.68% | 22.07 | 22.69 | 1.6M | 5D low |
May 10 before |
||
| FOSL |
|
Fossil Inc. Consumer Goods / Recreational Goods, Other |
3.20 | 3% | 3.13 | 3.21 | 241K | Rct 52WL |
May 10 after |
||
| U |
|
Unity Software Inc. Technology / Software - Application |
26.46 | 6.61% | 25.15 | 26.63 | 11.4M | Rct 52WL |
May 10 after |
||
| RBLX |
|
Roblox Corp. Communication Services / Electronic Gaming & Multimedia |
35.05 | 1.65% | 34.51 | 35.23 | 3.9M | Rct 52WL |
May 10 before |
||
| APP |
|
Applovin Corp Technology / Software—Application |
17.16 | 3.25% | 16.85 | 17.26 | 1.2M | 2D low |
May 10 after |
||
| PAAS |
|
Pan American Silver Corp Basic Materials / Silver |
18.12 | -0.6% | 17.67 | 18.28 | 13.0M |
May 10 after |
|||
| SONO |
|
Sonos Inc Technology / Consumer Electronics |
21.61 | 1.93% | 21.33 | 21.66 | 35.8M | 10D high |
May 10 after |
||
| AVGR |
|
Avinger Inc Healthcare / Medical Devices |
0.47 | 4.05% | 0.45 | 0.49 | 39.5M | 10D low |
May 10 after |
||
| ADMA |
|
ADMA Biologics Inc Healthcare / Biotechnology |
3.46 | 1.17% | 3.44 | 3.57 | 202M | 2D low |
May 10 after |
||
| FCNCA |
|
First Citizens BancShares Inc. Financial Services / Banks - Regional |
1,003.73 | 4.83% | 966.00 | 1,005.08 | 542K |
May 10 before |
|||
| CRSR |
|
Corsair Gaming Inc Technology / Computer Hardware |
17.84 | 3.54% | 17.43 | 17.99 | 7.9M | 5D low |
May 10 after |
||
| MARA |
|
Marathon Patent Group Inc Financial Services / Capital Markets |
10.49 | 2.14% | 10.00 | 10.65 | 45.4M | 10D low |
May 10 after |
||
| STE |
|
STERIS PLC Healthcare / Medical Appliances & Equipment |
189.18 | 0.16% | 186.03 | 190.56 | 460K |
May 10 after |
|||
| BLDP |
|
Ballard Power Systems Inc. Industrial Goods / Industrial Electrical Equipment |
4.64 | 7.41% | 4.36 | 4.64 | 11.9M |
May 10 before |
|||
| NUVA |
|
NuVasive Inc. Healthcare / Medical Appliances & Equipment |
42.78 | 3.31% | 41.79 | 42.80 | 2.5M |
May 10 after |
|||
| LI |
|
Li Auto Inc Consumer Cyclical / Auto Manufacturers |
23.93 | 0.17% | 23.43 | 24.07 | 2.0M | 10D low |
May 10 before |
||
| CAMT |
Camtek Ltd. Technology / Semiconductor - Integrated Circuits |
26.88 | 4.11% | 25.83 | 27.06 | ||||||
| MRCC |
Monroe Capital Corporation Financial Services / Mortgage Finance |
7.02 | 2.33% | 6.84 | 7.19 | ||||||
| TCON |
TRACON Pharmaceuticals, Inc. Healthcare / Biotechnology |
0.72 | -1.37% | 0.70 | 0.74 | 10D low |
Feb 24 after |
||||
| GBLI |
Global Indemnity Limited Financials / Property & Casualty Insurance |
28.06 | 0.23% | 27.90 | 28.06 | ||||||
| DHX |
Dice Holdings, Inc. Services / Staffing & Outsourcing Services |
3.40 | 1.19% | 3.36 | 3.45 | ||||||
| RICK |
RCI Hospitality Holdings, Inc. Services / Restaurants |
74.83 | 2.37% | 73.53 | 75.01 |
Feb 9 after |
|||||
| CFBK |
Central Federal Corp. Financials / Savings & Loans |
15.95 | -0.13% | 15.50 | 15.97 | ||||||
| EVLV |
EVINE Live Inc. Services / Catalog & Mail Order Houses |
3.84 | 7.56% | 3.62 | 3.91 | 5D low | |||||
| RBA |
Ritchie Bros. Auctioneers Incorporated Services / Business Services |
56.91 | 2.06% | 55.93 | 57.23 | ||||||
| ASYS |
|
Amtech Systems Inc. Technology / Semiconductor Equipment & Materials |
9.05 | 4.14% | 8.65 | 9.05 | |||||
| PIRS |
Pieris Pharmaceuticals Healthcare / Biotechnology |
0.86 | 7.43% | 0.79 | 0.87 | 2D high | |||||
| ASM |
Avino Silver & Gold Mines Basic Materials / Industrial Metals & Minerals |
0.88 | -2.07% | 0.87 | 0.90 | ||||||
| MYO |
|
Myomo Healthcare / Medical Devices |
0.52 | -1.93% | 0.51 | 0.54 | 5D high |
Mar 9 after |
|||
| EBIX |
|
Ebix, Inc. Technology / Business Software & Services |
15.85 | -0.38% | 15.69 | 16.49 | 10D high | ||||
| CSPI |
|
CSP Inc. Technology / Business Software & Services |
12.60 | 7.42% | 11.58 | 12.60 |
Dec 6 before |
||||
| KURA |
Kura Oncology Healthcare / Biotechnology |
11.39 | 1.61% | 11.18 | 11.55 | Rct 52WL |
Feb 23 after |
||||
| SYRS |
|
Syros Pharmaceuticals Healthcare / Biotechnology |
3.15 | 0.96% | 3.12 | 3.25 | 5D low | Nov 5 | |||
| LTRX |
|
Lantronix Inc. Technology / Networking & Communication Devices |
3.70 | 3.60 | 3.76 | 5D low |
Aug 25 after |
||||
| LCUT |
Lifetime Brands, Inc. Consumer Goods / Housewares & Accessories |
5.02 | 0% | 4.91 | 5.15 |
Nov 3 before |
|||||
| LTBR |
Lightbridge Corp. Basic Materials / Synthetics |
3.33 | -2.06% | 3.33 | 3.48 | 2D high | |||||
| YTEN |
Yield10 Bioscience Inc Basic Materials / Specialty Chemicals |
3.01 | 0.17% | 2.92 | 3.12 | 2M low | |||||
| TSQ |
Townsquare Media, Inc. Communication Services / Advertising Agencies |
9.75 | 2.52% | 9.51 | 9.75 |
Feb 8 before |
|||||
| VCEL |
|
Vericel Corporation Healthcare / Biotechnology |
33.04 | 1.16% | 32.77 | 33.73 | 5D low | ||||
| VSH |
Vishay Intertechnology Inc. Technology / Semiconductor - Broad Line |
21.54 | 2.43% | 21.16 | 21.67 | 2M low | |||||
| FRGI |
Fiesta Restaurant Group, Inc. Services / Restaurants |
7.46 | 2.19% | 7.22 | 7.46 | ||||||
| RDCM |
Radcom Ltd. Technology / Computer Peripherals |
9.51 | 1.86% | ||||||||
| HSON |
Hudson Global, Inc. Industrials / Staffing & Outsourcing Services |
22.68 | 3.68% | 22.08 | 22.68 | Nov 5 | |||||
| PFIE |
Profire Energy Energy / Oil & Gas Equipment & Services |
1.13 | 1.29% | 1.11 | 1.13 | 2D high |
Mar 8 after |
||||
| OTRK |
Catasys Inc Healthcare / Medical Care Facilities |
0.44 | -4.74% | 0.41 | 0.46 | Rct 52WL | |||||
| FRG |
Franchise Group Consumer Cyclical / Personal Services |
29.41 | 3.23% | 28.75 | 29.49 | ||||||
| DADA |
Dada Nexus Consumer Cyclical / Internet Retail |
5.82 | 4.68% | 5.43 | 5.85 | Rct 52WL |
Aug 30 after |
||||
| STKL |
SunOpta, Inc. |
8.04 | 1.01% | 7.97 | 8.13 |
Feb 23 after |
|||||
| NXT |
Next PLC |
30.90 | 2.83% | 29.92 | 31.19 | ||||||
| NCSM |
NCS Multistage Holdings, Inc. Energy / Oil & Gas Equipment & Services |
19.93 | -0.35% | 19.53 | 20.17 | ||||||
| BBXIA |
BBX Capital Financial Services / Asset Management |
Mar 15 after |
|||||||||
| CURO |
CURO Group Holdings Corp. Financial Services / Credit Services |
1.63 | 3.17% | 1.50 | 1.65 | Recent 52W high |
May 2 after |
||||
| CTRE |
CareTrust REIT, Inc. |
19.62 | 0.56% | 19.26 | 19.77 | Rct 52WL |
May 4 after |
||||
| ALTG |
Alta Lift Truck Services Industrials / Rental & Leasing Services |
13.37 | 1.75% | 13.22 | 13.61 |
Feb 22 after |
|||||
| SLRC |
Solar Capital Ltd. Financial Services / Asset Management |
14.05 | 2.03% | 13.91 | 14.16 | ||||||
| PTMN |
Portman Ridge Finance Corporation |
19.28 | 0.94% | 19.22 | 19.81 | Aug 5 | |||||
| NEPH |
|
Nephros, Inc Healthcare / Medical Instruments & Supplies |
1.44 | 1.44 | 1.44 | Feb 23 | |||||
| PROF |
Profound Medical Corp Healthcare / Medical Devices |
13.44 | 5.91% | 12.38 | 13.48 | ||||||
| WWW |
Wolverine World Wide, Inc. Consumer Cyclical / Footwear & Accessories |
14.99 | 6.16% | 14.13 | 15.04 | ||||||
| CCAP |
Crescent Capital BDC Financial Services / Asset Management |
13.48 | 1.89% | 13.36 | 13.57 | ||||||
| NYAX |
Nayax Ltd |
May 10 before |
|||||||||
| NABL |
N-Able Inc Technology / Information Technology Services |
12.57 | 0.96% | 12.41 | 12.65 | 10D low | |||||
| BHIL |
Benson Hill Basic Materials / Agricultural Inputs |
1.20 | 9.09% | 1.13 | 1.21 | 10D low | Nov 15 | ||||
| TKNO |
Alpha Teknova Healthcare / Drug Manufacturers—Specialty & Generic |
1.84 | 1% | 1.79 | 1.93 |
Nov 9 after |
|||||
| XOS |
Xos Incorporated Industrials / Farm & Heavy Construction Machinery |
0.49 | 3.18% | 0.48 | 0.51 | 2D high |
Nov 10 after |
||||
| DDI |
DoubleDown Interactive Communication Services / Electronic Gaming & Multimedia |
8.49 | 4.24% | 8.00 | 8.49 |
Nov 8 after |
|||||
| AKA |
AKA Brands Holding Corp Consumer Cyclical / Internet Retail |
0.32 | -1.44% | 0.30 | 0.35 |
Feb 22 after |
|||||
| STRC |
Sarcos Technology / Computer Hardware |
0.40 | -1.19% | 0.39 | 0.42 |
Feb 21 after |
|||||
| MXCT |
MaxCyte Incorporated Healthcare / Diagnostics & Research |
4.76 | 0.63% | 4.72 | 4.87 | Sep 13 | |||||
| LFST |
LifeStance Health Group Healthcare / Medical Care Facilities |
8.28 | 3.37% | 8.12 | 8.35 | 2D high | |||||
| FGI |
FGI Industries Ltd Consumer Cyclical / Furnishings, Fixtures & Appliances |
1.79 | 0.52% | 1.77 | 1.89 | IPO low | |||||
| CLBT |
Cellebrite Technology / Software—Infrastructure |
5.40 | -0.19% | 5.28 | 5.50 | ||||||
| VQS |
VIQ Solutions Technology / Software—Application |
0.31 | 8% | 0.29 | 0.31 |
Nov 9 after |
|||||
| SERA |
Sera Prognostics Healthcare / Diagnostics & Research |
3.57 | 1.71% | 3.44 | 3.65 |
Feb 22 after |
|||||
| PYCR |
Paycor HCM Technology / Software—Application |
22.31 | -5.63% | 21.39 | 24.06 | ||||||
| BRAG |
Bragg Gaming Group Communication Services / Electronic Gaming & Multimedia |
3.56 | 8.37% | 3.43 | 3.63 | ||||||
| KLDI |
KLDiscovery Technology / Software - Application |
||||||||||
| IPHA |
Innate Pharma S.A. Healthcare / Biotechnology |
3.00 | 4.53% | 2.86 | 3.00 | ||||||
| SOVO |
Sovos Brands Consumer Defensive / Packaged Foods |
17.98 | 1% | 17.58 | 17.98 | 5D low |
Feb 22 before |
||||
| CRGE |
Charge Enterprises Ord Shs Technology / Information Technology Services |
0.83 | 0.54% | 0.81 | 0.86 | ||||||
| CXT |
|
May 10 after |
|||||||||
| MVLA |
Technology / Software - Application |
1.42 | 1.40 | 1.45 | |||||||
| FSCO |
FS Credit Opportunities Ord Shs |
||||||||||
| OPAL |
Opal Fuels Inc |
6.40 | -7.78% | 6.13 | 7.01 | ||||||
| ACDC |
Profrac Holding Corp Energy / Oil & Gas Equipment & Services |
10.16 | 7.51% | 9.75 | 10.29 | ||||||
| AMPX |
Amprius Technologies Inc |
8.76 | 3.67% | 8.57 | 9.11 |
Nov 10 after |
|||||
| NOTE |
FiscalNote Holdings Inc |
1.65 | 3.77% | 1.56 | 1.72 |
Aug 15 after |
|||||
| CION |
CION Investment Corporation Financial Services / Asset Management |
9.35 | 2.41% | 9.23 | 9.40 | Nov 15 | |||||
| AREN |
Arena Group Holdings Inc |
4.03 | -3.59% | 4.01 | 4.26 |
Aug 9 after |
|||||
| TOI |
Oncology Institute (The) Healthcare / Medical Care Facilities |
0.50 | 0.49 | 0.55 | 2D low | ||||||
| BXSL |
Blackstone Secured Lending Fund Financial Services / Asset Management |
25.69 | 2.39% | 25.36 | 25.89 | ||||||
| BKSY |
BlackSky Technology Technology / Scientific & Technical Instruments |
1.17 | 2.63% | 1.14 | 1.20 | Rct 52WL | |||||
| NLCP |
NewLake Capital Partners |
||||||||||
| PRM |
Perimeter Solutions Basic Materials / Specialty Chemicals |
7.31 | 1.81% | 7.21 | 7.40 | 10D high | |||||
| MRAI |
Marpai Healthcare / Healthcare Plans |
0.65 | 3.27% | 0.62 | 0.66 | IPO low | Dec 9 | ||||
| MATV |
Mativ Holdings Inc |
16.56 | 0.18% | 16.30 | 16.99 |
Aug 9 after |
|||||
| CMAX |
CareMax Inc Healthcare / Health Information Services |
2.62 | 7.82% | 2.43 | 2.64 | ||||||
| AFCG |
AFC Gamma Real Estate / REIT—Specialty |
11.16 | 2% | 10.83 | 11.23 |
Feb 24 before |
|||||
| RTL |
Necessity Retail REIT |
5.47 | 3.01% | 5.37 | 5.48 | ||||||
| AADI |
Aadi Bioscience Inc Healthcare / Biotechnology |
8.05 | 3.47% | 7.71 | 8.09 | 5D low |
May 10 before |
||||
| LOCL |
Local Bounti Corporation Consumer Defensive / Farm Products |
0.46 | -8.82% | 0.42 | 0.54 |
May 10 before |
|||||
| AKU |
Akumin Inc Healthcare / Diagnostics & Research |
0.60 | 5.23% | 0.56 | 0.61 | Reversal | |||||
| BBLN |
Babylon Holdings Ltd Healthcare / Health Information Services |
7.17 | 2.58% | 6.66 | 7.24 |
May 10 before |
|||||
| CRGY |
Crescent Energy Energy / Oil & Gas E&P |
11.08 | 3.94% | 10.88 | 11.30 |
May 10 after |
|||||
| LSF |
Laird Superfood Consumer Defensive / Packaged Foods |
0.87 | -3.33% | 0.87 | 0.92 | ||||||
| AEVA |
Aeva Technologies Consumer Cyclical / Auto Parts |
1.08 | 5.88% | 1.02 | 1.10 | Rct 52WL | |||||
| LGO |
Largo Resources Ltd Basic Materials / Other Industrial Metals & Mining |
4.61 | 2% | 4.55 | 4.70 |
Nov 9 after |
|||||
| LRFC |
Logan Ridge Finance Financial Services / Asset Management |
Feb 23 after |
|||||||||
| PIII |
P3 Health Partners, Inc Healthcare / Medical Care Facilities |
1.82 | 7.69% | 1.73 | 1.92 | 5D low |
Apr 25 after |
||||
| MNTK |
Montauk Renewables Utilities / Utilities—Diversified |
6.54 | 2.83% | 6.41 | 6.63 | Rct 6MH |
Aug 16 after |
||||
| MFC |
Manulife Financial Corp Financial Services / Insurance - Life |
19.79 | 2.65% | 19.50 | 19.86 | ||||||
| SHWZ |
Medicine Man Technologies Industrials / Consulting Services |
1.06 | 0.95% | 1.06 | 1.12 | ||||||
| BCDA |
BioCardia Inc. Healthcare / Biotechnology |
2.00 | -3.38% | 2.00 | 2.13 | 2D high | |||||
| FA |
First Advantage Industrials / Specialty Business Services |
12.51 | 1.63% | 12.36 | 12.57 | ||||||
| SOND |
Sonder Corporations Consumer Cyclical / Lodging |
0.42 | 10.03% | 0.39 | 0.44 | ||||||
| BRDS |
Bird Global, Inc Industrials / Rental & Leasing Services |
0.13 | 4.26% | 0.12 | 0.14 | 2M low |
Nov 14 after |
||||
| MIDD |
The Middleby Corporation Industrials / Diversified Industrials |
146.09 | 2% | 144.67 | 146.71 |
Feb 21 before |
|||||
| VERX |
Vertex Inc Technology / Software - Application |
20.19 | 0% | 19.88 | 20.33 | ||||||
| IESC |
IES Holdings, Inc. Industrials / Engineering & Construction |
43.75 | 1.65% | 43.25 | 44.16 | Feb 2 | |||||
| NTR |
Nutrien Ltd. Basic Materials / Agricultural Inputs |
65.04 | 2.81% | 63.18 | 65.24 | ||||||
| AVPT |
AvePoint Technology / Software—Infrastructure |
4.48 | 1.82% | 4.44 | 4.56 | 5D low | Nov 15 | ||||
| XMTR |
Xometry Industrials / Specialty Industrial Machinery |
12.99 | 3.26% | 12.76 | 13.04 | 5D low | |||||
| VATE |
HC2 Holdings Communication Services / Telecom Services |
2.69 | 0.37% | 2.66 | 2.75 |
Feb 24 after |
|||||
| EWCZ |
European Wax Center Consumer Defensive / Household & Personal Products |
18.11 | 2.96% | 17.92 | 18.42 |
Feb 24 after |
|||||
| VLN |
Valens Semiconductor Technology / Semiconductors |
2.38 | -5.93% | 2.36 | 2.55 |
Nov 9 before |
|||||
| SPIR |
Spire Global Industrials / Specialty Business Services |
0.62 | 2.42% | 0.62 | 0.66 | Rct 52WL |
Nov 9 after |
||||
| HLTH |
Nobilis Health Corp. Healthcare / Health Information Services |
0.77 | 13.72% | 0.68 | 0.79 | ||||||
| DIBS |
1stdibs Consumer Cyclical / Internet Retail |
3.90 | 4.56% | 3.78 | 3.96 |
Feb 23 after |
|||||
| NN |
NextNav Communication Services / Internet Content & Information |
2.08 | 4.52% | 1.92 | 2.10 | 5D low | Nov 15 | ||||
| QTRHF |
Quarterhill Technology / Communication Equipment |
||||||||||
| CSTE |
Caesarstone Ltd. Industrials / Building Products & Equipment |
4.82 | 2.99% | 4.66 | 4.87 | ||||||
| OR |
Osisko Gold Royalties Ltd Basic Materials / Gold |
17.51 | -0.4% | 17.01 | 17.56 |
Nov 9 after |
|||||
| STN |
Stantec Inc Industrials / Engineering & Construction |
60.92 | 1.01% | 60.51 | 61.19 | ||||||
| CNFR |
|
Conifer Holdings, Inc. Financial Services / Insurance - Property & Casualty |
1.68 | 7.69% | 5D high |
Feb 22 after |
|||||
| CDXC |
|
ChromaDex Corporation Healthcare / Biotechnology |
1.36 | 0.74% | 1.33 | 1.37 | 5D low | ||||
| SMRT |
|
Stein Mart, Inc. Consumer Cyclical / Apparel Stores |
2.68 | 2.68% | 2.63 | 2.77 | 10D low | ||||
| GAIN |
Gladstone Investment Corporation Financial Services / Asset Management |
13.55 | 3.12% | 13.24 | 13.63 |
Aug 3 after |
|||||
| PANL |
Pangaea Logistics Solutions Ltd. Industrials / Shipping & Ports |
6.01 | 3.98% | 5.94 | 6.08 | Down 2D | |||||
| TCRT |
Alaunos Therapeutics Healthcare / Biotechnology |
0.59 | 1% | 0.57 | 0.59 | Rct 52WL |
Mar 30 before |
||||
| INSE |
Inspired Entertainment, Inc. Consumer Cyclical / Gambling |
12.62 | 3% | 12.26 | 12.75 | 11M low |
Nov 9 before |
||||
| FTHM |
Fathom Holdings Real Estate / Real Estate Services |
4.40 | 5.01% | 4.25 | 4.54 | New 52WL | |||||
| SCPH |
scPharmaceuticals Inc. Healthcare / Biotechnology |
11.18 | 2.29% | 11.05 | 11.69 | ||||||
| TLS |
Telos Technology / Information Technology Services |
1.74 | 9.43% | 1.61 | 1.78 | Rct 52WL | |||||
| AZYO |
Aziyo Biologics Healthcare / Medical Devices |
2.40 | -2.83% | 2.35 | 2.50 | ||||||
| MAXN |
Maxeon Solar Technologies Technology / Solar |
27.39 | 4.98% | 26.57 | 27.74 | 3M low |
Feb 23 after |
||||
| ADV |
Advantage Solutions Communication Services / Advertising Agencies |
1.23 | 3.36% | 1.18 | 1.25 | Recent 52W high | |||||
| CBAT |
China BAK Battery, Inc Industrials / Electrical Equipment & Parts |
0.75 | 0.23% | 0.74 | 0.76 | Reversal |
Feb 13 before |
||||
| NGMS |
Neogames SARL Communication Services / Electronic Gaming & Multimedia |
13.02 | 2.12% | 12.87 | 13.17 | ||||||
| UGRO |
Urban-Gro Inc Industrials / Farm & Heavy Construction Machinery |
2.04 | -1.45% | 1.97 | 2.17 | Down 2D | |||||
| AEYE |
AudioEye Technology / Software - Application |
6.28 | -1.1% | 6.28 | 6.70 | ||||||
| KRT |
Karat Packaging Consumer Cyclical / Packaging & Containers |
14.26 | 3.94% | 13.43 | 14.75 | ||||||
| IREN |
Iris Energy Financial Services / Capital Markets |
3.73 | 4.48% | 3.22 | 3.75 | ||||||
| CYN |
Cyngn Technology / Software—Application |
0.95 | -2.05% | 0.90 | 0.99 | 10D low |
Feb 23 after |
||||
| COOK |
Traeger Consumer Cyclical / Furnishings, Fixtures & Appliances |
2.89 | 3.21% | 2.84 | 2.98 | 5D low | |||||
| VWE |
Vintage Wine Estates Consumer Defensive / Beverages—Wineries & Distilleries |
1.28 | -1.54% | 1.28 | 1.33 | Sep 22 | |||||
| SKIN |
Beauty Health Consumer Defensive / Household & Personal Products |
10.49 | 5.64% | 10.10 | 10.58 | 2M low | |||||
| EPSN |
Epsilon Energy Ltd. Energy / Oil & Gas E&P |
5.15 | 3% | 5.01 | 5.17 | ||||||
| DV |
DoubleVerify Holdings Technology / Software—Application |
26.89 | 0.86% | 26.62 | 27.28 | 6M low | |||||
| MYTE |
MYT Netherlands Parent B.V. Consumer Cyclical / Luxury Goods |
4.50 | 0.22% | 4.50 | 4.76 | ||||||
| APPH |
AppHarvest Consumer Defensive / Farm Products |
0.48 | 5.37% | 0.46 | 0.49 | 10D low |
Feb 23 after |
||||
| ACVA |
ACV Auctions Technology / Software—Application |
13.73 | 2.54% | 13.54 | 14.09 | 10D high | |||||
| HPK |
HighPeak Energy Energy / Oil & Gas E&P |
16.14 | 6.22% | 15.54 | 16.23 | ||||||
| PYPD |
PolyPid Healthcare / Biotechnology |
0.38 | 0.36 | 0.40 | |||||||
| FTCI |
FTC Solar Technology / Solar |
2.61 | 3.57% | 2.53 | 2.63 | 30D high | |||||
| BGSF |
|
BG Staffing Inc Industrials / Staffing & Outsourcing Services |
9.96 | 2.68% | 9.76 | 10.00 |
Aug 3 after |
||||
| ORGO |
Organogenesis Holdings Healthcare / Drug Manufacturers - Specialty & Generic |
2.12 | 2.91% | 2.02 | 2.13 | Rct 6ML | |||||
| GSL |
|
Global Ship Lease, Inc. Shipping & Ports / Industrials |
17.81 | 2.77% | 17.52 | 18.00 | Rct 52WH | ||||
| DMRC |
Digimarc Corporation Technology / Information Technology Services |
19.49 | 6.21% | 18.16 | 19.81 |
Aug 3 after |
|||||
| MCFT |
|
MCBC Holdings, Inc. Recreational Vehicles / Consumer Cyclical |
28.77 | 1.95% | 28.11 | 29.07 | |||||
| KLR |
Kaleyra Communication Services / Telecom Services |
1.75 | 10.76% | 1.58 | 1.76 |
Feb 15 after |
|||||
| PRPL |
|
Purple Innovation, Inc. Consumer Cyclical / Home Furnishings & Fixtures |
2.75 | 3.38% | 2.67 | 2.86 | Rct 52WL |
Aug 9 after |
|||
| RMBL |
RumbleOn, Inc. Consumer Cyclical / Internet Retail |
7.32 | 8.93% | 6.52 | 7.42 | 10D low | |||||
| SB |
|
Safe Bulkers, Inc Shipping & Ports / Industrials |
3.61 | 5.87% | 3.50 | 3.63 | 2D low |
Jul 27 after |
|||
| MSC |
Studio City International Holdings Limited |
6.16 | -1.44% | 6.01 | 6.33 |
Feb 24 before |
|||||
| SMLR |
Semler Scientific Inc Healthcare / Medical Devices |
25.46 | -0.04% | 24.60 | 25.98 | 10D low | |||||
| OPRX |
|
OptimizeRx Corp Technology / Health Information Services |
14.48 | 0.56% | 14.24 | 14.99 |
Feb 23 after |
||||
| ORCC |
Owl Rock Capital Corporation Financial Services / Credit Services |
12.51 | 2.12% | 12.39 | 12.61 | 2D high | |||||
| VFF |
|
Village Farms International Consumer Defensive / Farm Products |
0.77 | 2.95% | 0.73 | 0.79 | 10D low | ||||
| DYAI |
Dyadic International Inc Healthcare / Biotechnology |
1.65 | -2.94% | 1.64 | 1.70 | New 52WL | |||||
| REYN |
Reynolds Consumer Consumer Cyclical / Packaging & Containers |
27.39 | 0.26% | 27.34 | 27.89 | ||||||
| IFS |
Intercorp Financial Services Inc Financial Services / Banks - Regional |
22.31 | 2.76% | 21.85 | 22.46 |
Nov 9 after |
|||||
| AUD |
Audacy Inc Communication Services / Broadcasting |
0.11 | -1.59% | 0.11 | 0.12 | Rct 6ML | |||||
| FARM |
|
Farmer Brothers Company Packaged Foods / Consumer Defensive |
2.73 | 2.62 | 2.75 |
May 4 after |
|||||
| PLBY |
Playboy Enterprises Consumer Cyclical / Leisure |
1.93 | 6.04% | 1.86 | 1.95 | 2D low | |||||
| GCMG |
GCM Grosvenor Financial Services / Asset Management |
7.84 | 3.84% | 7.53 | 7.85 | 6M low | |||||
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER |
Reminder:
Updated every few minutes or by market close.
Some prices might have already changed.
Double check the prices before placing your trades.
Contact us if you need realtime and custom dashboards (Custom columns & more data).