Week-32-monday
Week-32-monday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CE |
|
Celanese Corp Basic Materials / Chemicals - Major Diversified |
111.08 | 1.48% | 107.68 | 111.74 |
Aug 7 after |
||||
| MTW |
|
Manitowoc Co Inc Industrial Goods / Farm & Construction Machinery |
16.21 | 6.02% | 15.86 | 17.06 |
Aug 7 after |
||||
| DAC |
|
Danaos Corp Services / Shipping |
56.58 | -0.14% | 56.05 | 57.19 |
Aug 7 before |
||||
| ICUI |
|
ICU Medical Inc. Healthcare / Medical Instruments & Supplies |
184.67 | -0.25% | 184.29 | 188.44 |
Aug 7 after |
||||
| ZLAB |
|
Zai Lab Limited Biotechnology / Healthcare |
37.65 | 6.57% | 35.94 | 37.84 |
Aug 7 after |
||||
| HE |
Hawaiian Electric Industries Inc Utilities / Utilities - Regulated Electric |
38.99 | 1.12% | 38.61 | 39.08 |
Aug 7 before |
|||||
| WHD |
Cactus Energy / Oil & Gas Equipment & Services |
38.72 | 3% | 38.41 | 39.08 |
Aug 7 after |
|||||
| GENI |
|
Genius Sports Limited Communication Services / Internet Content & Information |
4.02 | 5.79% | 3.84 | 4.07 | New ATL |
Aug 7 before |
|||
| AIV |
|
Apartment Investment and Management Co Financials / REIT - Residential |
8.61 | -1.32% | 8.60 | 8.77 | 10D high |
Aug 7 after |
|||
| WTRG |
|
Essential Utilities Inc Utilities / Utilities - Regulated Water |
40.47 | -1.44% | 40.14 | 40.82 | Rct 6ML |
Aug 7 after |
|||
| CCO |
|
Clear Channel Outdoor Holdings Inc Marketing Services / Consumer Cyclical |
1.30 | 4% | 1.23 | 1.31 | Down 2D |
Aug 7 before |
|||
| GOGO |
|
Gogo Inc Communication Services / Telecom Services |
16.68 | -1.56% | 16.20 | 16.68 | Rct 52WH |
Aug 7 before |
|||
| FRPT |
|
Freshpet Inc Industrial Goods / Aerospace/Defense Products & Services |
69.54 | 1.08% | 66.01 | 70.63 |
Aug 7 before |
||||
| ITUB |
|
Itau Unibanco Holding ADR Financial Services / Banks - Regional |
5.22 | 5.46% | 5.00 | 5.25 |
Aug 7 after |
||||
| ARGO |
|
Argo Group Financial Services / Insurance - Property & Casualty |
29.40 | -0.07% | 29.38 | 29.45 |
Aug 7 after |
||||
| HEAR |
|
Turtle Beach Corp Technology / Communication Equipment |
10.87 | 1.49% | 10.63 | 11.02 |
Aug 7 after |
||||
| FSK |
|
FS KKR Capital Corp Financial Services / Asset Management |
18.81 | 0.91% | 18.54 | 18.92 | 1.3M | 10D high |
Aug 7 after |
||
| MITT |
|
AG Mortgage Investment Trust Inc Financials / REIT - Diversified |
5.55 | 1.65% | 5.46 | 5.63 | 2.17M | 5D low |
Aug 7 before |
||
| KOS |
|
Kosmos Energy Ltd Energy / Oil & Gas E&P |
6.39 | 5.27% | 6.25 | 6.47 | 22.8M | New 52WH |
Aug 7 before |
||
| NSA |
|
National Storage Affiliates Trust Real Estate / REIT - Industrial |
36.32 | -0.71% | 35.47 | 36.33 | 266K | Rct 52WH |
Aug 7 after |
||
| COMP |
|
Compound |
2.49 | 13.70% | 2.26 | 2.56 | 2.0M | 5D low |
Aug 7 after |
||
| RNG |
|
RingCentral Inc Technology / Software - Application |
33.14 | -1.55% | 32.60 | 33.43 | New 52WL |
Aug 7 after |
|||
| ARCT |
|
Arcturus Therapeutics Holdings Inc Healthcare / Biotechnology |
29.18 | 1.81% | 27.79 | 29.24 | 418K | 6M high |
Aug 7 after |
||
| AXSM |
|
Axsome Therapeutics Inc Healthcare / Biotechnology |
73.74 | 3.64% | 70.38 | 73.98 | 9.6M | Rct 52WL |
Aug 7 before |
||
| MNKD |
|
MannKind Corp Healthcare / Biotechnology |
4.04 | 1.38% | 3.96 | 4.04 | 10D high |
Aug 7 after |
|||
| OCUL |
|
Ocular Therapeutix Inc Healthcare / Biotechnology |
6.25 | 2.63% | 6.10 | 6.31 | 864K | Rct 52WL |
Aug 7 after |
||
| BKD |
|
Brookdale Senior Living Inc Healthcare / Long-Term Care Facilities |
3.94 | 1.81% | 3.91 | 4.05 | 1.4M | 2D low |
Aug 7 after |
||
| CTRA |
|
Coterra EnerCoterra Energy Inc Energy / Thermal Coal |
24.27 | 1.29% | 24.06 | 24.53 | Rct 52WH |
Aug 7 after |
|||
| PARA |
|
Paramount Global Communication Services / Entertainment |
15.79 | 4.36% | 15.00 | 16.07 | 6.0M | Rct 6MH |
Aug 7 after |
||
| KD |
|
Kyndryk Holdings Inc |
14.17 | 1.65% | 13.94 | 14.19 | 363K | 2D low |
Aug 7 after |
||
| TDC |
|
Teradata Corp Technology / Diversified Computer Systems |
38.71 | 0.36% | 38.09 | 38.77 | 362K | Rct 6MH |
Aug 7 after |
||
| VTRS |
|
Viatris Inc Healthcare / Drug Manufacturers - Specialty & Generic |
9.89 | 9.72 | 9.96 | 5.4M | Rct 52WL |
Aug 7 before |
|||
| ATIP |
|
ATI Physical Therapy Inc |
0.25 | -3.59% | 0.25 | 0.27 | 327K | New ATL |
Aug 7 after |
||
| ELAN |
|
Elanco Animal Health Inc Healthcare / Drug Manufacturers - Specialty & Generic |
9.94 | -0.95% | 9.80 | 10.02 | 10D low |
Aug 7 before |
|||
| DK |
|
Delek US Holdings Inc Energy / Oil & Gas Refining & Marketing |
20.83 | 6.17% | 20.18 | 21.05 | 1.07M | 3M low |
Aug 7 before |
||
| CARA |
|
Cara Therapeutics Healthcare / Biotechnology |
4.00 | -0.74% | 3.91 | 4.11 | 379K | Up 2D |
Aug 7 after |
||
| HSIC |
|
Henry Schein Inc Healthcare / Medical Distribution |
79.50 | -0.01% | 79.05 | 79.78 | 617K | New ATH |
Aug 7 before |
||
| BYND |
|
Beyond Meat Consumer Defensive / Packaged Foods |
12.91 | 0.62% | 12.83 | 13.25 | 21.7M | Rct 52WL |
Aug 7 after |
||
| OKE |
|
ONEOK Inc Utilities / Gas Utilities |
57.95 | -9.06% | 56.48 | 60.22 | 20.7M | Rct 52WH |
Aug 7 after |
||
| ACM |
|
AECOM Services / Technical Services |
85.22 | -0.37% | 84.11 | 85.22 | 213K | Up 2 days |
Aug 7 after |
||
| SWKS |
|
Skyworks Solutions Technology / Semiconductor - Integrated Circuits |
99.82 | -5.15% | 92.07 | 100.90 | 10.3M | Rct 52WL |
Aug 7 after |
||
| KKR |
|
KKR & Co LP Financials / Asset Management |
51.51 | 3.85% | 50.05 | 51.53 | Rct 6ML |
Aug 7 before |
|||
| IFF |
|
International Flavors & Fragra Basic Materials / Specialty Chemicals |
96.45 | 1.44% | 95.60 | 96.75 | 9.8M | Rct 52WL |
Aug 7 after |
||
| PLTR |
|
Palantir Technology / Software - Infrastructure |
18.18 | -2.81% | 18.08 | 19.08 | 63.8M | Reversal |
Aug 7 after |
||
| LCID |
|
Lucid Group Inc Consumer Cyclical / Auto Manufacturers |
7.73 | 4.74% | 7.46 | 7.82 | 14.8M | 10D low |
Aug 7 after |
||
| ARWR |
|
Arrowhead Pharmaceuticals Inc Healthcare / Biotechnology |
37.64 | -5.64% | 37.41 | 39.38 | 410K | Rct 6ML |
Aug 7 after |
||
| CHGG |
|
Chegg Inc Consumer Defensive / Education & Training Services |
9.04 | -4.09% | 8.95 | 9.35 | 23.2M | 2D high |
Aug 7 after |
||
| TSN |
|
Tyson Foods Consumer Goods / Meat Products |
52.02 | 0.41% | 51.30 | 52.11 | 10.7M | 10D high |
Aug 7 before |
||
| AYX |
|
Alteryx Inc. Technology / Software - Application |
44.47 | -1.72% | 44.19 | 45.19 | 2.6M | 5D low |
Aug 7 after |
||
| SWAV |
|
Shockwave Medical Inc Healthcare / Medical Devices |
273.21 | -5.23% | 268.02 | 287.48 | 695K |
Aug 7 after |
|||
| FIVN |
|
Five9 Inc Technology / Software - Infrastructure |
64.84 | 4.65% | 60.64 | 64.99 | 3.1M | New 52WL |
Aug 7 after |
||
| TTOO |
|
T2 Biosystems Inc Healthcare / Diagnostics & Research |
0.10 | -11.05% | 0.09 | 0.10 | 22.2M | Reversal |
Aug 7 after |
||
| BNTX |
|
BioNTech SE Healthcare / Biotechnology |
109.08 | 1.17% | 107.54 | 112.36 | 2.3M | 2D high |
Aug 7 before |
||
| BRK.B |
|
Berkshire Hathaway Inc |
347.80 | -0.52% | 345.55 | 349.45 | 2.0M |
Aug 7 before |
|||
| THS |
|
TreeHouse Foods Inc. Consumer Defensive / Packaged Foods |
54.26 | 0.99% | 53.63 | 54.51 | 459K | Rct 52WL |
Aug 7 before |
||
| TRHC |
Tabula Rasa HealthCare Healthcare / Health Information Services |
6.00 | 8% | 5.72 | 6.16 | Rct 52WL | |||||
| STRL |
Sterling Construction Co. Inc. Industrial Goods / Heavy Construction |
36.92 | 1.82% | 35.95 | 37.01 | ||||||
| PAY |
VeriFone Systems, Inc Consumer Goods / Business Equipment |
8.18 | 3.41% | 8.07 | 8.49 | ||||||
| CAPL |
CrossAmerica Partners LP Energy / Oil & Gas Refining & Marketing |
20.27 | 3.31% | 19.76 | 20.45 | ||||||
| NNI |
Nelnet, Inc. Financials / Credit Services |
94.30 | 1.68% | 93.64 | 94.78 | ||||||
| PRI |
Primerica, Inc. Financials / Life Insurance |
182.12 | 3.23% | 177.99 | 182.18 | ||||||
| AGM |
Federal Agricultural Mortgage Corp. Financials / Credit Services |
129.88 | 2.35% | 128.41 | 130.40 |
Feb 24 before |
|||||
| ADTN |
|
ADTRAN, Inc. Technology / Communication Equipment |
8.80 | 2.03% | 7.91 | 8.88 | |||||
| TBPH |
Theravance Biopharma, Inc. Healthcare / Biotechnology |
11.33 | 0% | 11.20 | 11.48 | 2D low | |||||
| JELD |
|
JELD-WEN Holding, Inc. Basic Materials / Building Materials |
12.23 | 3.82% | 11.95 | 12.33 | 10D high | ||||
| HNRG |
Hallador Energy Company Basic Materials / Nonmetallic Mineral Mining |
7.67 | 2.27% | 7.55 | 7.75 | 10D high | |||||
| CCLP |
CSI Compressco LP Basic Materials / Oil & Gas Equipment & Services |
1.18 | -1.67% | 1.18 | 1.25 |
Feb 23 before |
|||||
| RSLS |
Reshape Lifesciences Inc Healthcare / Medical Appliances & Equipment |
2.38 | -1.25% | 2.35 | 2.45 | 2D low | |||||
| GBDC |
|
Golub Capital BDC, Inc. Financials / Asset Management |
13.26 | 1.53% | 13.08 | 13.34 | |||||
| FGEN |
FibroGen Healthcare / Biotechnology |
2.80 | 2.80 | 3.02 | Rct 6MH | ||||||
| ENTA |
|
Enanta Pharmaceuticals, Inc. Healthcare / Biotechnology |
36.02 | -0.77% | 35.80 | 37.14 | |||||
| BRT |
BRT Apartments Corp. Financials / Mortgage Investment |
17.42 | 2.29% | 17.17 | 17.44 | ||||||
| OSG |
Overseas Shipholding Group, Inc. Services / Shipping |
3.92 | 1.29% | 3.89 | 3.99 | Rct 52WH | |||||
| SOHU |
Sohu.com Inc. Technology / Internet Information Providers |
13.55 | -1.88% | 13.38 | 13.75 | ||||||
| DO |
Diamond Offshore Drilling Inc. Basic Materials / Oil & Gas Drilling & Exploration |
11.51 | 4.35% | 11.35 | 12.03 | ||||||
| MED |
|
MEDIFAST INC Services / Specialty Retail, Other |
91.65 | 1.96% | 90.22 | 93.18 |
Feb 21 after |
||||
| PLUS |
|
ePlus Inc Technology / Application Software |
45.00 | 1.74% | 44.28 | 45.29 |
Aug 7 after |
||||
| PLX |
Protalix BioTherapeutics, Inc. Healthcare / Biotechnology |
2.78 | 4.12% | 2.51 | 2.80 | Rct 52WL | |||||
| ASUR |
|
Asure Software, Inc. Technology / Business Software & Services |
13.65 | -0.94% | 13.27 | 14.02 | Rct 52WL |
Feb 6 after |
|||
| TDW |
Tidewater Inc. Services / Shipping |
43.19 | 4.58% | 42.62 | 43.76 | ||||||
| BWMN |
Bowman Consulting Group Industrials / Consulting Services |
29.89 | 4% | 28.07 | 29.89 | ||||||
| LINC |
Lincoln Educational Services Corporation Consumer Defensive / Education & Training Services |
5.73 | -1.04% | 5.68 | 5.87 | ||||||
| ALTO |
Alto Ingredients Energy / Oil & Gas Refining & Marketing |
1.40 | 2.19% | 1.40 | 1.46 | Rct 52WH | |||||
| QSI |
Quantum-Si Healthcare / Biotechnology |
1.45 | 2.84% | 1.42 | 1.47 | Rct 52WL |
Aug 16 after |
||||
| LIDR |
AEye |
0.19 | 9.29% | 0.17 | 0.21 | 5D low | |||||
| AKYA |
Akoya Biosciences Healthcare / Medical Instruments & Supplies |
6.85 | -3.39% | 6.81 | 7.26 | ||||||
| RDW |
Redwire Industrials / Aerospace & Defense |
2.92 | 6.57% | 2.73 | 2.95 | Rct 52WL |
Nov 8 after |
||||
| EFC |
Ellington Financial LLC Financial Services / Mortgage Finance |
12.05 | 2.29% | 11.76 | 12.12 | Rct 6ML |
Feb 23 after |
||||
| ADEA |
Adeia Inc Technology / Software - Application |
7.24 | 1.12% | 7.20 | 7.38 | ||||||
| FRZA |
Forza X1 Inc |
Aug 7 before |
|||||||||
| PARAA |
Paramount Global Class A Communication Services / Entertainment |
26.46 | 0.69% | 25.86 | 26.72 | ||||||
| PWSC |
PowerSchool Holdings Technology / Software—Application |
20.88 | -0.43% | 20.74 | 21.00 | IPO high | |||||
| PHIN |
Phinia Inc |
Aug 7 before |
|||||||||
| SGC |
Superior Uniform Group, Inc. Consumer Cyclical / Apparel Manufacturing |
7.54 | -0.27% | 7.23 | 7.72 |
Aug 3 before |
|||||
| CPTN |
Cepton Inc Technology / Software - Application |
0.37 | 0.19% | 0.36 | 0.37 | New ATL |
May 9 after |
||||
| HLIO |
|
Helios Technologies Inc Industrials / Specialty Industrial Machinery |
61.93 | 1.88% | 61.21 | 62.56 | |||||
| BRBR |
|
BellRing Brands, Inc Consumer Defensive / Packaged Foods |
36.56 | 0.16% | 36.41 | 37.05 | 2D high | ||||
| MVST |
Microvast Industrials / Electrical Equipment & Parts |
1.16 | 8.41% | 1.08 | 1.21 | 2M low | Nov 15 | ||||
| SKYT |
SkyWater Technology Technology / Semiconductors |
9.38 | 8.07% | 8.84 | 9.44 | Reversal | Aug 3 | ||||
| PRIM |
Primoris Services Corporation Industrials / Engineering & Construction |
24.44 | 2.82% | 24.21 | 24.77 | ||||||
| AQST |
|
Aquestive Therapeutics Healthcare / Biotechnology |
2.47 | 1.23% | 2.46 | 2.64 | 3M low | ||||
| CSWC |
Capital Southwest Corporation Financial Services / Asset Management |
18.15 | 0.33% | 18.05 | 18.35 | ||||||
| AEL |
American Equity Investment Life Holding Company Financial Services / Insurance - Life |
52.59 | 0.08% | 51.92 | 52.80 | 5D high | |||||
| SIBN |
|
SI-BONE, Inc. Healthcare / Medical Devices |
22.10 | 1.52% | 21.77 | 22.35 | |||||
| RC |
Ready Capital Corporation Real Estate / REIT - Mortgage |
10.26 | 4.91% | 9.99 | 10.34 | 2D low | Nov 4 | ||||
| DSP |
Viant Technology Inc Technology / Software - Application |
4.24 | 4.18% | 3.85 | 4.26 | ||||||
| HPK |
HighPeak Energy Energy / Oil & Gas E&P |
16.14 | 6.22% | 15.54 | 16.23 | ||||||
| ARKO |
Arko Corp Consumer Cyclical / Department Stores |
8.15 | 0.99% | 8.09 | 8.20 | 2D low | |||||
| CBT |
Cabot Corporation |
71.32 | 3.36% | 70.62 | 71.88 | ||||||
| ACVA |
ACV Auctions Technology / Software—Application |
13.73 | 2.54% | 13.54 | 14.09 | 10D high | |||||
| RDVT |
Red Violet, Inc. Technology / Software - Application |
21.73 | 3.33% | 21.73 | 21.79 | 10D low | |||||
| INMB |
INmune Bio Healthcare / Biotechnology |
7.25 | 5.84% | 6.83 | 7.61 | 10D low |
Mar 2 after |
||||
| AUGX |
Augmedix Healthcare / Health Information Services |
3.04 | 68.89% | 2.81 | 3.42 |
Feb 22 after |
|||||
| CLAR |
Clarus Corporation Consumer Cyclical / Leisure |
8.66 | -3.99% | 8.16 | 9.01 | ||||||
| KMPR |
Kemper Corporation Financial Services / Insurance - Property & Casualty |
45.53 | 3.88% | 44.12 | 46.91 | ||||||
| RAIL |
Freightcar America, Inc. Industrials / Railroads |
2.86 | -1.04% | 2.85 | 2.90 | Up 2D | |||||
| CGEN |
|
Compugen Ltd. Healthcare / Biotechnology |
1.34 | -2.56% | 1.33 | 1.44 | 10D low |
Feb 23 before |
|||
| GNE |
Genie Energy Ltd. Energy / Oil & Gas E&P |
15.34 | 5.65% | 14.58 | 15.39 | Nov 4 | |||||
| MRC |
|
MRC Global Inc. Oil & Gas Equipment & Services / Energy |
8.86 | 2.67% | 8.81 | 9.05 | Reversal |
Aug 3 after |
|||
| HIMS |
Hims & Hers Health, Inc Consumer Defensive / Household & Personal Products |
12.04 | 2.64% | 11.74 | 12.26 | Rct 52WL | |||||
| 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).