Week-32-thursday
Week-32-thursday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SVM |
|
Silvercorp Metals Inc Basic Materials / Silver |
3.52 | 1.44% | 3.46 | 3.58 |
Aug 10 after |
||||
| ONTO |
|
Onto Innovation Inc Technology / Semiconductor Equipment & Materials |
80.98 | 2% | 78.67 | 80.99 |
Aug 10 after |
||||
| YETI |
|
YETI Holdings Inc Consumer Cyclical / Leisure |
38.53 | -0.82% | 37.99 | 38.86 | Rct 52WL |
Aug 10 before |
|||
| WPM |
|
Wheaton Precious Metals Corp Basic Materials / Silver |
46.13 | -3.47% | 46.08 | 47.40 |
Aug 10 after |
||||
| PGY |
Pagaya Technologies Ltd Technology / Software - Infrastructure |
0.87 | -3.33% | 0.86 | 0.92 |
Aug 10 after |
|||||
| HIMX |
Himax Technologies Inc Technology / Semiconductor - Specialized |
6.78 | 3.04% | 6.55 | 6.84 | 10D low |
Aug 10 before |
||||
| EYE |
|
National Vision Holdings Inc. Consumer Cyclical / Specialty Retail |
22.40 | 0.72% | 22.30 | 22.93 | Rct 52WL |
Aug 10 before |
|||
| BAP |
|
Credicorp Ltd Financials / Money Center Banks |
135.73 | 0.39% | 133.34 | 136.22 |
Aug 10 after |
||||
| AQN |
|
Algonquin Power & Utilities Corp Utilities - Independent Power Producers / Utilities |
8.83 | 1.38% | 8.67 | 8.86 |
Aug 10 before |
||||
| LUNA |
|
Luna Innovations Inc Services / Research Services |
6.19 | -1.43% | 6.09 | 6.37 | 10D low |
Aug 10 after |
|||
| WKME |
|
WalkMe Ltd. Technology / Software - Application |
8.40 | -1.06% | 8.21 | 8.63 |
Aug 10 before |
||||
| VTRU |
|
Vitru Ltd Consumer Defensive / Education & Training Services |
15.80 | -7% | 15.28 | 17.13 |
Aug 10 after |
||||
| ACB |
|
Aurora Cannabis Inc Drug Manufacturers - Specialty & Generic / Healthcare |
0.53 | 1.28% | 0.52 | 0.54 |
Aug 10 after |
||||
| BEAT |
|
BioTelemetry Inc. Healthcare / Specialized Health Services |
3.05 | 3.05 | 3.27 | 32K | Reversal |
Aug 10 after |
|||
| USFD |
|
US Foods Holding Corp. Consumer Defensive / Food Distribution |
43.75 | -1% | 43.44 | 43.95 | 748K | 2D low |
Aug 10 before |
||
| MUX |
|
McEwen Mining Inc Basic Materials / Industrial Metals & Minerals |
8.92 | 0.91% | 8.42 | 9.01 | 850K | Reversal |
Aug 10 before |
||
| INUV |
|
Inuvo Inc Consumer Cyclical / Marketing Services |
0.39 | 1.11% | 0.38 | 0.40 | 660K | Reversal |
Aug 10 after |
||
| WATT |
|
Energous Corp Technology / Scientific & Technical Instruments |
0.37 | 2.23% | 0.36 | 0.38 | 167K | 10D low |
Aug 10 after |
||
| BIOL |
|
Biolase Inc Healthcare / Medical Devices |
0.08 | 2% | 0.07 | 0.08 | 838K | 10D low |
Aug 10 after |
||
| BKKT |
|
Bakkt Holding Technology / Software—Infrastructure |
1.47 | 7% | 1.38 | 1.48 | Down 2D |
Aug 10 before |
|||
| NWSA |
|
News Corp Services / Entertainment - Diversified |
17.12 | 2.39% | 16.82 | 17.18 | 1.1M | 5D low |
Aug 10 after |
||
| GEVO |
|
Gevo Inc Basic Materials / Chemicals - Major Diversified |
1.54 | -0.65% | 1.51 | 1.58 | 4.1M | 10D low |
Aug 10 after |
||
| GLNG |
|
Golar LNG Ltd Industrials / Shipping & Ports |
22.38 | 2% | 21.80 | 22.43 | 2.0M | New 52WH |
Aug 10 before |
||
| ALT |
|
Altimmune Inc Financials / Exchange Traded Fund |
4.94 | 4.91 | 5.12 | 66K | Rct 52WL |
Aug 10 before |
|||
| AZUL |
|
Azul SA Airlines / Industrials |
9.30 | 10.71% | 8.85 | 9.62 | 2D low |
Aug 10 before |
|||
| BABA |
|
Alibaba Group Consumer Cyclical / Specialty Retail |
96.90 | -0.7% | 96.69 | 98.49 | 10.2M | Rct 52WL |
Aug 10 before |
||
| HBI |
|
Hanesbrands Inc Consumer Goods / Textile - Apparel Clothing |
5.24 | 5.86% | 4.94 | 5.29 | 4.1M | 10D low |
Aug 10 before |
||
| SFT |
|
Shift Technologies Incorporated Consumer Cyclical / Internet Retail |
1.84 | 15.72% | 1.61 | 1.88 | 1.4M | 10D low |
Aug 10 after |
||
| CYBR |
|
CyberArk Technology / Software - Infrastructure |
132.88 | 5.55% | 127.40 | 133.80 | 710K | Recent 52W high |
Aug 10 before |
||
| RL |
|
Ralph Loren Consumer Goods / Textile - Apparel Clothing |
109.12 | -3.25% | 108.14 | 112.18 | 586K | Up 2D |
Aug 10 before |
||
| SIX |
|
Six Flags Services / General Entertainment |
22.44 | 1.17% | 22.33 | 23.22 | Rct 6ML |
Aug 10 before |
|||
| NVO |
|
Novo-Nordisk A/S SPONS ADR Healthcare / Biotechnology |
169.84 | -0.41% | 167.52 | 171.90 | 2.3M |
Aug 10 before |
|||
| ZOM |
|
Zomedica Pharmaceuticals Corp |
0.20 | -0.49% | 0.20 | 0.20 | 58.2M | 2D low |
Aug 10 after |
||
| PHUN |
|
Phunware Inc Technology / Software - Application |
0.61 | 2.02% | 0.59 | 0.62 | 161M | 10D low |
Aug 10 after |
||
| AXDX |
Accelerate Diagnostics Inc Healthcare / Diagnostic Substances |
0.81 | -0.61% | 0.77 | 0.84 | New 52WL |
Feb 22 after |
||||
| SFE |
Safeguard Scientifics, Inc. Services / Business Services |
1.84 | -4.5% | 1.71 | 1.87 |
Aug 10 after |
|||||
| STRT |
Strattec Security Corporation Consumer Goods / Auto Parts |
19.60 | -0.76% | 19.60 | 19.74 |
Jan 26 after |
|||||
| EVLV |
EVINE Live Inc. Services / Catalog & Mail Order Houses |
5.99 | 8.42% | 5.67 | 6.03 | 5D low | |||||
| IAG |
IAMGOLD Corp. Basic Materials / Gold |
3.24 | 0.94% | 3.10 | 3.29 | ||||||
| NEON |
Neonode Inc. Technology / Diversified Electronics |
7.88 | 4.93% | 7.43 | 7.90 | Reversal | |||||
| BSQR |
BSQUARE Corp. Technology / Application Software |
1.09 | 0.13% | 1.07 | 1.10 | 5D high | |||||
| PFIN |
P & F Industries, Inc. Industrial Goods / Small Tools & Accessories |
5.22 | -0.49% | 5.22 | 5.40 |
Feb 22 before |
|||||
| SIEN |
|
Sientra Healthcare / Medical Instruments & Supplies |
1.48 | 6.48% | 1.44 | 1.48 | Rct 52WH | ||||
| SENS |
Senseonics Holdings Healthcare / Diagnostics & Research |
0.61 | 6.59% | 0.58 | 0.63 | Rct 6ML | |||||
| SOHO |
|
Sotherly Hotels Inc. Financials / REIT - Hotel/Motel |
1.87 | -0.54% | 1.80 | 1.94 | |||||
| VERU |
|
Veru Inc. Consumer Goods / Personal Products |
1.34 | 5.51% | 1.26 | 1.36 | New 52WL | ||||
| ICCC |
|
ImmuCell Corporation Healthcare / Diagnostic Substances |
4.90 | -0.81% | 4.81 | 4.94 |
Aug 10 after |
||||
| DARE |
Dare Bioscience Inc Healthcare / Biotechnology |
1.00 | 0% | 0.99 | 1.02 | 5D low | |||||
| IPWR |
Ideal Power Inc. Industrials / Diversified Industrials |
9.98 | 1.32% | 9.18 | 10.00 | Recent 52W high | |||||
| CYD |
China Yuchai International Limited Industrial Goods / Diversified Machinery |
9.13 | 9.10 | 9.16 |
Feb 23 before |
||||||
| KOPN |
Kopin Corp. Technology / Semiconductor - Broad Line |
1.57 | -3.4% | 1.44 | 1.65 | 10D low | |||||
| REED |
|
Reeds, Inc. Consumer Goods / Beverages - Soft Drinks |
3.05 | 3.04% | 3.00 | 3.13 | 5D high |
Feb 9 after |
|||
| CWD |
CaliberCos Inc |
Aug 10 after |
|||||||||
| JYNT |
The Joint Corp. Healthcare / Medical Care Facilities |
15.79 | -2.11% | 15.62 | 16.48 | Rct 52WL | |||||
| ACFN |
Acorn Energy Inc. Technology / Scientific & Technical Instruments |
0.32 | -9.22% | 0.32 | 0.34 | ||||||
| AMPX |
Amprius Technologies Inc |
8.76 | 3.67% | 8.57 | 9.11 |
Nov 10 after |
|||||
| WWW |
Wolverine World Wide, Inc. Consumer Cyclical / Footwear & Accessories |
14.99 | 6.16% | 14.13 | 15.04 | ||||||
| QBTS |
D-Wave Quantum Inc |
0.41 | -8.33% | 0.41 | 0.45 |
Nov 10 before |
|||||
| AKLI |
Akili Inc |
1.47 | -1.34% | 1.34 | 1.60 |
Nov 10 after |
|||||
| CXDO |
Crexendo Inc Technology / Information Technology Services |
1.65 | 9.27% | 1.48 | 1.69 | Rct 52WL | |||||
| NLCP |
NewLake Capital Partners |
||||||||||
| NWS |
News Corporation Communication Services / Broadcasting |
17.26 | 2.43% | 16.95 | 17.30 | ||||||
| FGH |
FG Group Holdings Inc |
Mar 15 after |
|||||||||
| SGE |
Strong Global Entertainment Inc |
Aug 10 after |
|||||||||
| BN |
Brookfield Corp |
30.24 | -1.08% | 30.04 | 30.60 | ||||||
| BURU |
Nuburu Inc Industrials / Specialty Industrial Machinery |
0.93 | 1.59% | 0.91 | 0.95 | ||||||
| AGAE |
Allied Gaming & Entertainment Inc |
1.00 | 1.53% | 0.90 | 1.00 |
May 11 after |
|||||
| ILLM |
illumin Holdings Inc |
1.46 | 4.29% | 1.40 | 1.46 |
May 11 before |
|||||
| ACDC |
Profrac Holding Corp Energy / Oil & Gas Equipment & Services |
10.16 | 7.51% | 9.75 | 10.29 | ||||||
| OXSQL |
Oxford Square Capital Corpation |
||||||||||
| BRCC |
Black Rifle Coffee Company Consumer Defensive / Packaged Foods |
5.38 | 4.67% | 5.19 | 5.41 | ||||||
| OXSQ |
Oxford Square Capital Corp. Financial Services / Asset Management |
3.08 | 1.32% | 3.03 | 3.09 |
Aug 1 before |
|||||
| BAER |
|
||||||||||
| ISDR |
Issuer Direct Corporation |
19.99 | 0.65% | 19.43 | 19.99 | ||||||
| OABI |
OmniAB Inc Healthcare / Biotechnology |
3.61 | 4.94% | 3.41 | 3.64 | ||||||
| EDBL |
Edible Garden AG Inc Consumer Defensive / Farm Products |
1.69 | -7.14% | 1.67 | 1.80 |
Aug 15 before |
|||||
| SPRU |
Spruce Power Holding Corp |
0.64 | 1.41% | 0.61 | 0.68 |
Mar 23 after |
|||||
| TLIS |
Talis Biomedical Healthcare / Medical Devices |
0.52 | 1.94% | 0.49 | 0.54 | ||||||
| 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 |
||||
| ACHR |
Archer Aviation Industrials / Aerospace & Defense |
2.12 | 4.43% | 2.05 | 2.12 | Rct 6ML |
Nov 10 after |
||||
| ASTL |
Algoma Steel Group Inc Basic Materials / Steel |
7.78 | 0.52% | 7.63 | 7.83 |
Nov 7 after |
|||||
| NABL |
N-Able Inc Technology / Information Technology Services |
12.57 | 0.96% | 12.41 | 12.65 | 10D low | |||||
| RGTI |
Rigetti Computing Inc Technology / Computer Hardware |
0.41 | 5.14% | 0.38 | 0.43 | 2D high | |||||
| HLLY |
Holley Consumer Cyclical / Auto Parts |
2.32 | 6.42% | 2.21 | 2.36 | ||||||
| BRAG |
Bragg Gaming Group Communication Services / Electronic Gaming & Multimedia |
3.56 | 8.37% | 3.43 | 3.63 | ||||||
| LGMK |
LogicMark Industrials / Security & Protection Services |
0.16 | 10.35% | 0.14 | 0.16 | Near ATL |
Mar 28 after |
||||
| INDI |
Indie Semiconductor |
8.11 | 3.71% | 7.84 | 8.16 | 10D low | |||||
| NVVE |
Nuvve Holding Consumer Cyclical / Specialty Retail |
0.56 | 1% | 0.55 | 0.57 | 3M high |
Feb 24 before |
||||
| SURG |
Surge Hldgs Communication Services / Telecom Services |
4.28 | -1.16% | 4.20 | 4.34 | Reversal | |||||
| FORA |
Forian Healthcare / Health Information Services |
3.34 | 6.37% | 3.12 | 3.34 | Near 52WL | |||||
| ADXN |
Addex Pharmaceuticals Ltd. Healthcare / Biotechnology |
0.73 | -1.57% | 0.70 | 0.76 | ||||||
| MKFG |
Markforged Holding Technology / Computer Hardware |
0.81 | 0.96% | 0.79 | 0.82 | Rct 52WL |
Nov 9 after |
||||
| KELYA |
Kelly Services, Inc. Industrials / Staffing & Employment Services |
16.24 | 3.05% | 15.93 | 16.35 | ||||||
| GGR |
Gogoro Incorporated Consumer Cyclical / Auto Parts |
3.40 | 1% | 3.35 | 3.42 | ||||||
| HGBL |
Heritage Global Inc. Financial Services / Capital Markets |
3.96 | -1% | 3.94 | 4.04 | New 52WL |
Aug 10 after |
||||
| INVO |
INVO Bioscience Healthcare / Medical Devices |
0.34 | -5.58% | 0.33 | 0.38 | Near 52WL | |||||
| LFLY |
Leafly Healthcare / Pharmaceutical Retailers |
0.37 | 0.35 | 0.39 | |||||||
| PBLA |
Panbela Therapeutics Healthcare / Biotechnology |
0.55 | 3.59% | 0.50 | 0.56 |
Feb 23 after |
|||||
| FREY |
FREYR Battery Industrials / Electrical Equipment & Parts |
9.08 | 20.27% | 8.71 | 9.91 | New ATL |
Nov 14 before |
||||
| AUID |
Ipsidy Inc Technology / Software - Infrastructure |
0.36 | -5.45% | 0.36 | 0.42 | 10D low |
May 11 after |
||||
| RCEL |
AVITA Medical Healthcare / Medical Devices |
16.37 | 1.24% | 16.03 | 16.43 | Reversal | |||||
| EXAI |
Exscientia Healthcare / Biotechnology |
6.04 | 6.71% | 5.62 | 6.18 |
Mar 23 before |
|||||
| RUSMF |
Russel Metals Industrials / Industrial Distribution |
||||||||||
| INOD |
Innodata Inc. Technology / Information Technology Services |
6.16 | 6.02% | 5.80 | 6.32 | ||||||
| TAST |
Carrols Restaurant Group, Inc. Consumer Cyclical / Restaurants |
4.17 | -4.8% | 4.10 | 4.51 |
Feb 23 before |
|||||
| IONQ |
IonQ Technology / Computer Hardware |
5.90 | 5.93% | 5.70 | 5.96 | Reversal |
Nov 14 after |
||||
| OUST |
Ouster Technology / Electronic Components |
4.16 | 11.23% | 3.81 | 4.29 | 2D low | |||||
| PYYX |
Pyxus International Consumer Defensive / Tobacco |
||||||||||
| VIEW |
View, Inc Industrials / Building Products & Equipment |
0.26 | 2.24% | 0.25 | 0.28 | Rct 52WL | |||||
| ARLO |
Arlo Technologies Industrials / Security & Protection Services |
9.65 | 4.21% | 9.24 | 9.69 | Rct 52WH | |||||
| ISUN |
iSun, Inc Technology / Solar |
0.65 | 14.04% | 0.56 | 0.75 | New 52WL | |||||
| SMLR |
Semler Scientific Inc Healthcare / Medical Devices |
25.46 | -0.04% | 24.60 | 25.98 | 10D low | |||||
| PRTH |
Priority Technology Holdings Technology / Software - Infrastructure |
3.55 | 6.61% | 3.43 | 3.63 | 10D high | |||||
| AACG |
ATA Inc. Consumer Defensive / Education & Training Services |
1.86 | -1.44% | 1.82 | 1.89 | 5D low | Nov 10 | ||||
| BKTI |
RELM Wireless Corporation Technology / Communication Equipment |
13.62 | 20.96% | 10.38 | 13.62 | ||||||
| HOFV |
Hall Of Fame Resort Communication Services / Entertainment |
9.61 | -6.06% | 9.48 | 10.09 | Down 2D |
Feb 23 after |
||||
| UTZ |
UTZ Brands Inc Consumer Defensive / Packaged Foods |
18.11 | 0.17% | 18.00 | 18.34 | Rct 6ML | |||||
| LIQT |
LiqTech International, Inc. Industrials / Pollution & Treatment Controls |
0.41 | -3.26% | 0.40 | 0.42 | New 52WL |
Feb 23 before |
||||
| EPSN |
Epsilon Energy Ltd. Energy / Oil & Gas E&P |
5.15 | 3% | 5.01 | 5.17 | ||||||
| GNSS |
|
Genasys Technology / Scientific & Technical Instruments |
2.95 | -4.55% | 2.89 | 3.06 | New 52WL | ||||
| DRIO |
DarioHealth Corp. Healthcare / Diagnostics & Research |
3.82 | 4.66% | 3.52 | 3.91 | Rct 52WL | |||||
| VIRI |
Virios Therapeutics Healthcare / Biotechnology |
1.01 | -0.98% | 0.96 | 1.05 | 2D low |
Mar 14 before |
||||
| NOTV |
Bioanalytical Systems, Inc Healthcare / Diagnostics & Research |
5.84 | 3.73% | 5.63 | 5.92 | 2D high |
May 4 after |
||||
| THRN |
Thorne HealthTech Consumer Defensive / Packaged Foods |
4.43 | 1.84% | 4.30 | 4.46 | ||||||
| AMLX |
Amylyx Pharmaceuticals Inc Healthcare / Biotechnology |
29.04 | 4.72% | 28.00 | 29.31 | ||||||
| MAXN |
Maxeon Solar Technologies Technology / Solar |
28.63 | 0.11% | 28.41 | 32.58 | 3M low |
Feb 23 after |
||||
| LODE |
Comstock Mining, Inc. Real Estate / Real Estate Services |
0.75 | -0.43% | 0.71 | 0.75 | 2D low |
Aug 10 after |
||||
| MOGO |
Mogo Finance Technology Inc. Technology / Software - Application |
1.18 | 5.36% | 1.08 | 1.19 | ||||||
| PLSE |
Pulse Biosciences, Inc Healthcare / Medical Instruments & Supplies |
7.54 | -12.79% | 7.51 | 8.93 | Rct 52WL |
Feb 9 after |
||||
| CWBHF |
Charlotte's Web Holdings, Inc Healthcare / Drug Manufacturers - Specialty & Generic |
0.35 | 3.96% | 0.33 | 0.36 | ||||||
| GEOS |
|
Geospace Technologies Corporation Energy / Oil & Gas Equipment & Services |
7.49 | 3.03% | 7.26 | 7.50 | |||||
| RKDA |
|
Arcadia Biosciences, Inc. Basic Materials / Agricultural Inputs |
6.32 | 7.12% | 6.05 | 6.39 | 10D low |
Feb 23 after |
|||
| KLXE |
|
KLX Energy Services Holdings, Inc. Energy / Oil & Gas Equipment & Services |
9.59 | 4.58% | 9.46 | 10.06 | |||||
| ONCT |
Oncternal Therapeutics Healthcare / Biotechnology |
0.37 | 4.08% | 0.34 | 0.37 | New ATL | |||||
| AIT |
Applied Industrial Technologies, Inc. Industrials / Industrial Distribution |
138.65 | 0.26% | 136.82 | 138.82 | ||||||
| XAIR |
Beyond Air Inc Healthcare / Medical Devices |
6.10 | 1.67% | 5.94 | 6.35 | 2D low | |||||
| YMAB |
Y-mAbs Therapeutics Healthcare / Biotechnology |
9.04 | -8.69% | 9.03 | 9.93 |
Feb 23 after |
|||||
| POAI |
Helomics Corp Healthcare / Medical Instruments & Supplies |
3.79 | -1.56% | 3.59 | 4.06 | 10D low |
Feb 16 after |
||||
| XFOR |
|
X4 Pharmaceuticals, Inc Healthcare / Biotechnology |
1.47 | -3.29% | 1.40 | 1.50 | 2D low |
Aug 3 before |
|||
| HSDT |
Helius Medical Technologies, Inc. Healthcare / Medical Devices |
0.16 | 8.93% | 0.15 | 0.17 | ||||||
| ALIM |
Alimera Sciences, Inc. Healthcare / Drug Manufacturers - Specialty & Generic |
1.62 | -3.5% | 1.56 | 1.75 |
Feb 23 before |
|||||
| GOCO |
GoHealth Financial Services / Insurance Brokers |
9.74 | 1.78% | 9.20 | 9.83 | Rct 52WL | |||||
| ZYME |
Zymeworks Inc. Healthcare / Biotechnology |
8.64 | 1.77% | 8.44 | 8.78 | New 52WL | |||||
| CCOI |
Cogent Communications Holdings, Inc. Communication Services / Telecom Services |
65.29 | -2.42% | 65.09 | 66.56 | ||||||
| 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).