Week-32-tuesday
Week-32-tuesday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MEG |
|
Media General Services / Publishing - Newspapers |
30.65 | 4.32% | 29.68 | 30.78 |
Aug 8 after |
||||
| FOX |
|
FOX Corporation Consumer Cyclical / Broadcasting - TV |
29.39 | 2.66% | 28.82 | 29.49 |
Aug 8 before |
||||
| UA |
|
Under Armour Consumer Cyclical / Apparel Manufacturing |
7.83 | 4.26% | 7.61 | 7.90 |
Aug 8 before |
||||
| ENR |
|
Energizer Holdings Inc Consumer Goods / Personal Products |
32.74 | 1.84% | 32.38 | 33.12 |
Aug 8 before |
||||
| KNDI |
|
Kandi Technologies Group Inc Consumer Goods / Auto Manufacturers - Major |
3.95 | 2.07% | 3.88 | 3.96 | New 52WL |
Aug 8 before |
|||
| CIFR |
Cipher Mining Inc Financial Services / Capital Markets |
2.21 | -7.14% | 2.20 | 2.42 | 10D low |
Aug 8 before |
||||
| ALE |
ALLETE Inc Utilities / Utilities - Diversified |
57.85 | -2.15% | 57.80 | 58.89 |
Aug 8 before |
|||||
| JBGS |
|
JBG SMITH Properties Real Estate / REIT - Office |
14.61 | 2.82% | 14.21 | 14.62 |
Aug 8 after |
||||
| MODG |
Topgolf Callaway Brands Corp |
22.34 | 0.72% | 22.06 | 22.60 |
Aug 8 after |
|||||
| HHC |
|
Howard Hughes Corp/The Financials / Real Estate Development |
76.64 | 2.96% | 75.33 | 76.83 |
Aug 8 after |
||||
| BSY |
|
Bentley Systems, Incorporated Technology / Software - Application |
45.89 | -0.91% | 44.77 | 46.41 | 3M low |
Aug 8 before |
|||
| CHH |
|
Choice Hotels International Inc Consumer Cyclical / Lodging |
129.27 | 1% | 127.69 | 130.30 |
Aug 8 before |
||||
| TPG |
|
TPG Inc. Financial Services / Asset Management |
27.19 | 0% | 26.81 | 28.05 |
Aug 8 before |
||||
| OGN |
|
Origin Protocol Healthcare / Drug Manufacturers—General |
24.63 | 1.23% | 24.19 | 24.67 | 2D low |
Aug 8 before |
|||
| FNV |
|
Franco-Nevada Corp Basic Materials / Gold |
151.78 | -1.06% | 150.86 | 153.79 |
Aug 8 after |
||||
| GRWG |
|
GrowGeneration Industrials / Industrial Distribution |
4.91 | 32.70% | 4.12 | 4.95 | 10D low |
Aug 8 after |
|||
| GOOD |
|
Gladstone Commercial Corp Real Estate / REIT - Diversified |
11.94 | 0.68% | 11.87 | 12.17 |
Aug 8 after |
||||
| MCRB |
|
Seres Therapeutics Inc Healthcare / Biotechnology |
5.91 | 8.44% | 5.49 | 5.94 | 2D low |
Aug 8 before |
|||
| VUZI |
|
Vuzix Corp Technology / Consumer Electronics |
4.00 | 4.99% | 3.84 | 4.02 | 10D low |
Aug 8 after |
|||
| FOXA |
|
Fox Corp Communication Services / Broadcasting |
30.53 | -1.55% | 30.52 | 31.08 | 10D low |
Aug 8 before |
|||
| EXK |
|
Endeavour Silver Corp Basic Materials / Silver |
4.21 | 0.24% | 4.00 | 4.21 |
Aug 8 before |
||||
| CWEN |
|
Clearway Energy Inc Utilities / Utilities - Renewable |
30.37 | 1.74% | 29.73 | 30.42 |
Aug 8 before |
||||
| SQSP |
|
Squarespace |
27.48 | 4.81% | 25.60 | 27.62 |
Aug 8 before |
||||
| SMWB |
|
Similarweb |
5.82 | -2.02% | 5.53 | 6.10 |
Aug 8 after |
||||
| NETI |
|
Eneti Inc |
11.70 | 0.43% | 11.63 | 12.12 |
Aug 8 before |
||||
| IOVA |
|
Iovance Biotherapeutics Inc. Biotechnology / Healthcare |
6.85 | 6.74 | 6.99 | Rct 52WL |
Aug 8 after |
||||
| MTTR |
|
Matterport Inc Technology / Software—Application |
2.59 | 6.58% | 2.41 | 2.60 | Reversal |
Aug 8 after |
|||
| DNMR |
|
Danimer Scientific Inc. Basic Materials / Specialty Chemicals |
3.28 | 6.49% | 3.10 | 3.33 | 2D low |
Aug 8 after |
|||
| CMP |
|
Compass Minerals International Inc. Basic Materials / Industrial Metals & Minerals |
31.54 | 2.01% | 31.40 | 31.93 | 5D high |
Aug 8 after |
|||
| IRWD |
|
Ironwood Pharmaceuticals Inc. Healthcare / Medical Laboratories & Research |
10.41 | -0.1% | 10.32 | 10.49 | 3M high |
Aug 8 before |
|||
| HYZN |
|
Hyzon Motors Inc. Consumer Cyclical / Auto Manufacturers |
0.59 | 5% | 0.55 | 0.60 | Reversal |
Aug 8 before |
|||
| LPRO |
|
Open Lending Corporation Financial Services / Shell Companies |
9.67 | 2.49% | 9.17 | 9.74 | Rct 6ML |
Aug 8 after |
|||
| RLAY |
|
Relay Therapeutics Inc. Healthcare / Biotechnology |
11.37 | 0.62% | 10.94 | 11.65 | Rct 52WL |
Aug 8 after |
|||
| KLIC |
|
Kulicke and Soffa Industries Inc. Technology / Semiconductor Equipment & Materials |
47.66 | 0.78% | 46.79 | 47.81 | 2D low |
Aug 8 after |
|||
| AZEK |
|
The AZEK Company Inc. Industrials / Building Products & Equipment |
27.14 | 2.65% | 26.39 | 27.32 | Rct 52WL |
Aug 8 after |
|||
| BL |
|
BlackLine Inc. Software - Infrastructure / Technology |
52.76 | -1.97% | 52.06 | 55.23 | Daily bar reversal |
Aug 8 after |
|||
| TWNK |
|
Hostess Brands Inc. Consumer Defensive / Packaged Foods |
26.30 | -0.27% | 25.86 | 26.65 | Rct 52WH |
Aug 8 after |
|||
| AXON |
|
Axon Enterprise Inc |
219.91 | 0.37% | 214.00 | 220.57 |
Aug 8 after |
||||
| AHCO |
|
AdaptHealth Corp. Healthcare / Medical Devices |
11.06 | -2.12% | 10.91 | 11.69 | 10D low |
Aug 8 before |
|||
| HL |
|
Hecla Mining Company Basic Materials / Silver |
5.18 | -2.26% | 5.15 | 5.31 | 2D high |
Aug 8 after |
|||
| JAMF |
|
Jamf Holding Corp. Technology / Software - Application |
18.92 | 3.16% | 18.10 | 18.94 | 10D |
Aug 8 after |
|||
| AGO |
|
Assured Guaranty Ltd. Financial Services / Insurance - Specialty |
52.69 | 2.63% | 52.05 | 53.46 |
Aug 8 after |
||||
| LCII |
|
LCI Industries Consumer Cyclical / Recreational Vehicles |
115.15 | 3.56% | 113.06 | 115.26 |
Aug 8 before |
||||
| CRNC |
|
Cerence Inc. Technology / Software - Application |
26.59 | 3.42% | 25.72 | 26.72 | 5D low |
Aug 8 before |
|||
| ATKR |
|
Atkore Inc. Industrials / Specialty Industrial Machinery |
125.49 | 2.55% | 123.60 | 126.21 |
Aug 8 before |
||||
| DIOD |
|
Diodes Incorporated Technology / Semiconductor - Integrated Circuits |
86.04 | 3.27% | 83.51 | 86.22 |
Aug 8 after |
||||
| DUOL |
|
Duolingo Technology / Software—Application |
123.56 | 3.26% | 121.43 | 125.86 |
Aug 8 after |
||||
| RKLB |
|
Rocket Lab USA Inc. Industrials / Aerospace & Defense |
3.85 | -0.77% | 3.78 | 3.91 | Rct 52WL |
Aug 8 after |
|||
| TECH |
|
Bio-Techne Corp Healthcare / Medical Appliances & Equipment |
79.88 | 2.81% | 77.55 | 80.29 |
Aug 8 before |
||||
| SEAT |
|
Vivid Seats Inc (Class A) Communication Services / Internet Content & Information |
7.40 | 3.35% | 7.23 | 7.51 |
Aug 8 before |
||||
| GILT |
|
Gilat Satellite Networks Ltd Technology / Communication Equipment |
5.21 | 0.97% | 5.17 | 5.31 |
Aug 8 before |
||||
| LILA |
|
Liberty Global PLC LiLAC Class A Telecom Services / Communication Services |
8.23 | 0.73% | 8.20 | 8.33 |
Aug 8 after |
||||
| DOCS |
|
Doximity Inc. Healthcare / Health Information Services |
33.04 | -0.42% | 32.55 | 33.31 | 10D high |
Aug 8 after |
|||
| RVMD |
|
REVOLUTION Medicines Inc Healthcare / Biotechnology |
24.34 | 0.45% | 24.13 | 25.02 |
Aug 8 after |
||||
| NXST |
|
Nexstar Media Group Inc Services / Broadcasting - TV |
164.26 | 4% | 158.03 | 165.63 |
Aug 8 before |
||||
| CRON |
|
Cronos Group Inc Healthcare / Drug Manufacturers - Specialty & Generic |
2.01 | 4.69% | 1.95 | 2.03 |
Aug 8 before |
||||
| EC |
|
Ecopetrol SA Basic Materials / Major Integrated Oil & Gas |
9.20 | 6.24% | 8.98 | 9.31 |
Aug 8 after |
||||
| BR |
|
Broadridge Financial Solutions Industrials / Business Services |
145.41 | 1.32% | 142.81 | 145.85 |
Aug 8 before |
||||
| BHF |
|
Brighthouse Financial Inc Financial Services / Insurance - Life |
42.93 | 5.45% | 41.90 | 42.97 |
Aug 8 after |
||||
| IAC |
|
IAC/InterActiveCorp Technology / Internet Information Providers |
53.10 | 1% | 52.70 | 53.69 |
Aug 8 after |
||||
| DHT |
|
DHT Holdings Inc Services / Shipping |
8.45 | 2% | 8.08 | 8.62 | 3.4M | 10D high |
Aug 8 after |
||
| RPRX |
|
Royalty Pharma PLC Healthcare / Biotechnology |
30.45 | -0.86% | 30.18 | 30.69 | 842K | 10D low |
Aug 8 before |
||
| BW |
|
Babcock & Wilcox Enterprises Inc Industrials / Specialty Industrial Machinery |
6.04 | 5.04% | 5.83 | 6.07 | 1.50M | Recent 52W high |
Aug 8 after |
||
| WMG |
|
Warner Music Group Corp Communication Services / Entertainment |
27.56 | 3.49% | 26.73 | 27.58 | 494K | 5D low |
Aug 8 before |
||
| MPW |
|
Medical Properties Trust Inc Real Estate / REIT - Healthcare Facilities |
8.31 | 0.97% | 8.14 | 8.34 | 2D high |
Aug 8 before |
|||
| NYT |
|
New York Times Co/The Communication Services / Publishing |
39.96 | 2.46% | 39.36 | 40.05 | 1.1M | 5D low |
Aug 8 before |
||
| RYAM |
|
Rayonier Advanced Materials Inc Basic Materials / Chemicals |
5.64 | 6.42% | 5.38 | 5.67 | 347K | Down 2 days |
Aug 8 after |
||
| TALO |
|
Talos Energy Inc |
13.40 | 4.77% | 13.32 | 13.63 | Rct 52WH |
Aug 8 after |
|||
| CRMD |
|
CorMedix Inc Healthcare / Biotechnology |
5.18 | -2.45% | 5.16 | 5.41 | 562K | Recent 52W high |
Aug 8 before |
||
| DAR |
|
Darling Ingredients Inc Industrial Goods / Waste Management |
57.69 | 4.51% | 55.65 | 57.97 | 1.6M | 2D low |
Aug 8 after |
||
| PLTK |
|
Playtika Holding Corp. Communication Services / Electronic Gaming & Multimedia |
10.00 | -8.76% | 9.33 | 10.07 | 2D high |
Aug 8 before |
|||
| ARRY |
|
Array Technologies Inc Healthcare / Biotechnology |
18.37 | 3.84% | 17.90 | 18.45 | 2.8M | 10D low |
Aug 8 after |
||
| GLBE |
|
Global-E Online Ltd Consumer Cyclical / Internet Retail |
35.94 | 6.11% | 33.81 | 36.01 | 764K | 2M low |
Aug 8 before |
||
| DDOG |
|
Datadog Inc Technology / Software - Application |
109.91 | 2.62% | 109.70 | 115.94 | 4.4M | Rct 6ML |
Aug 8 before |
||
| RVNC |
|
Revance Therapeutics Inc Healthcare / Biotechnology |
34.61 | 2.46% | 33.82 | 34.84 | 213K | Rct 52WL |
Aug 8 after |
||
| NUWE |
|
Nuwellis Inc Healthcare / Medical Devices |
4.51 | 1.58% | 4.27 | 4.53 | 185K | Reversal |
Aug 8 before |
||
| LAZR |
|
Luminar Technologies Inc. Technology / Software - Application |
6.07 | 5.38% | 5.86 | 6.17 | 1.7M | Rct 52WL |
Aug 8 after |
||
| PAYS |
|
Paysign Inc Industrials / Business Services |
3.40 | 1% | 3.32 | 3.43 | 141K | 10D low |
Aug 8 after |
||
| EDR |
|
Endeavor Group Holdings Inc |
25.10 | 1% | 24.63 | 25.24 | 515K | 2D low |
Aug 8 after |
||
| ACOR |
|
Acorda Therapeutics Inc Healthcare / Biotechnology |
13.00 | 4.42% | 12.68 | 13.46 | 658K | 3M high |
Aug 8 after |
||
| BARK |
|
The Original Bark Co Consumer Cyclical / Specialty Retail |
1.13 | -3.42% | 1.11 | 1.20 | 1.7M | 10D low |
Aug 8 after |
||
| MQ |
|
Marqeta Inc. Technology / Software—Infrastructure |
4.31 | 4.11% | 4.19 | 4.33 | 2D high |
Aug 8 after |
|||
| PAYO |
|
Payoneer Global Inc Technology / Software—Infrastructure |
5.56 | 3.93% | 5.41 | 5.62 | 1.2M | Rct 52WL |
Aug 8 before |
||
| AVXL |
|
Anavex Life Sciences Corp Healthcare / Biotechnology |
8.44 | 0.48% | 8.41 | 8.63 | 40.9M | Rct 52WL |
Aug 8 before |
||
| APPS |
|
Digital Turbine Inc Technology / Software - Application |
9.51 | -0.68% | 9.22 | 9.60 | 1.6M | 10D low |
Aug 8 after |
||
| CLOV |
|
Clover Health Investments Corp. Healthcare / Healthcare Plans |
0.81 | 6.75% | 0.76 | 0.82 | 2D low |
Aug 8 after |
|||
| PRCH |
|
Porch Group Inc. Technology / Software - Application |
0.88 | -2.3% | 0.85 | 0.94 | 663K | New ATL |
Aug 8 after |
||
| QDEL |
|
Quidel Corp Healthcare / Diagnostic Substances |
89.95 | 0.76% | 88.77 | 90.56 | 366K | Reversal |
Aug 8 after |
||
| REAL |
|
RealReal Inc/The Consumer Cyclical / Specialty Retail |
2.06 | 13.81% | 1.87 | 2.12 | 3.0M | Rct 52WL |
Aug 8 after |
||
| BLUE |
|
Bluebird Bio Inc Healthcare / Biotechnology |
4.37 | 1.87% | 4.26 | 4.49 | 728K | Rct 52WL |
Aug 8 before |
||
| SDC |
|
SmileDirectClub Inc Healthcare / Medical Devices |
0.39 | 3.63% | 0.38 | 0.39 | 1.5M | 10D low |
Aug 8 after |
||
| GO |
|
Grocery Outlet Holding Corp Consumer Defensive / Grocery Stores |
29.65 | 1.13% | 29.44 | 30.29 | 782K | Up 2D |
Aug 8 after |
||
| HALO |
|
Halozyme Therapeutics Inc Healthcare / Biotechnology |
34.49 | 12.79% | 31.05 | 34.82 | 89K | 5D high |
Aug 8 after |
||
| AGEN |
|
Agenus Inc Healthcare / Biotechnology |
1.68 | 10.53% | 1.49 | 1.68 | 2.4M | Near 52WL |
Aug 8 before |
||
| ANGI |
|
ANGI Homeservices Inc Technology / Internet Content & Information |
3.35 | 0.45% | 3.25 | 3.35 | 1.9M | New 52WL |
Aug 8 after |
||
| SEE |
|
Sealed Air Corp Consumer Goods / Packaging & Containers |
42.22 | -0.99% | 41.74 | 43.01 | 479K | 30D high |
Aug 8 before |
||
| FLT |
|
FleetCor Technologies Services / Business Services |
213.92 | 0.83% | 210.29 | 215.93 | 861K |
Aug 8 after |
|||
| PRGO |
|
Perrigo Company Healthcare / Drug Related Products |
35.74 | -3.25% | 35.00 | 37.29 | 712K | Rct 52WL |
Aug 8 before |
||
| NRG |
|
NRG Energy Inc Utilities / Diversified Utilities |
38.50 | 2.34% | 37.51 | 38.50 | 2.6M | 10D high |
Aug 8 before |
||
| FOLD |
|
Amicus Therapeutics Inc Healthcare / Biotechnology |
12.32 | 0.24% | 12.22 | 12.38 | 4.2M | Reversal |
Aug 8 before |
||
| EBS |
|
Emergent BioSolutions Inc Healthcare / Biotechnology |
8.96 | 4.92% | 8.74 | 9.03 | 186K | 10D low |
Aug 8 after |
||
| RIVN |
|
Rivian Automotive Consumer Cyclical / Auto Manufacturers |
13.41 | 3.55% | 13.10 | 13.63 | 12.4M | 2D low |
Aug 8 after |
||
| MAC |
|
Macerich Co/The Real Estate / REIT - Retail |
11.44 | 0.13% | 11.11 | 11.53 | Reversal |
Aug 8 before |
|||
| UPST |
|
Upstart Holdings Inc Financial Services / Credit Services |
61.05 | -10.5% | 60.82 | 68.21 | 10.6M | 5D high |
Aug 8 after |
||
| TWOU |
|
2U Inc Software - Infrastructure / Technology |
5.39 | 5.89% | 5.32 | 6.10 | 1.2M | 10D high |
Aug 8 after |
||
| BROS |
|
Dutch Bros Inc. |
28.57 | -11.96% | 28.47 | 30.46 | 2D low |
Aug 8 after |
|||
| ADT |
|
ADT Inc. Industrials / Security & Protection Services |
6.15 | -0.08% | 6.03 | 6.16 | 5D high |
Aug 8 before |
|||
| GFS |
|
GlobalFoundries Inc |
59.41 | 2.04% | 58.23 | 59.83 | 2.7M | 10D low |
Aug 8 before |
||
| EHTH |
|
eHealth Inc Financials / Insurance Brokers |
6.29 | 6.97% | 5.98 | 6.48 | 160K | 10D high |
Aug 8 before |
||
| TOST |
|
Toast Inc. |
18.43 | 4.72% | 17.88 | 18.49 | 2M high |
Aug 8 after |
|||
| NVTA |
|
Invitae Corp Healthcare / Diagnostics & Research |
1.13 | -3.85% | 1.11 | 1.16 | 152M | Rct 52WL |
Aug 8 after |
||
| HYLN |
|
Hyliion Holdings Corp Consumer Cyclical / Auto Parts |
1.81 | 0.28% | 1.74 | 1.82 | 1.1M | 2D low |
Aug 8 after |
||
| VRM |
|
Vroom Inc Consumer Cyclical / Auto & Truck Dealerships |
0.84 | 11.65% | 0.79 | 0.85 | 8.1M | Rct 52WL |
Aug 8 after |
||
| AMC |
|
AMC Entertainment Holdings Inc Consumer Cyclical / Media - Diversified |
5.96 | 35.45% | 4.87 | 6.23 | 226M | 2D low |
Aug 8 after |
||
| CPNG |
|
Coupang LLC Consumer Cyclical / Internet Retail |
17.44 | 1.34% | 16.98 | 17.60 | 9.3M | Rct 52WL |
Aug 8 after |
||
| ATRA |
|
Atara Biotherapeutics Inc Healthcare / Biotechnology |
2.91 | 5.82% | 2.75 | 2.97 | 507K | 2D high |
Aug 8 after |
||
| FATE |
|
Fate Therapeutics Inc Healthcare / Biotechnology |
6.07 | 3.94% | 5.72 | 6.11 | Rct 52WL |
Aug 8 after |
|||
| UAA |
|
Under Armour Inc Consumer Goods / Textile - Apparel Clothing |
7.22 | -1.84% | 7.16 | 7.31 | 4.0M | 10D low |
Aug 8 before |
||
| ZTS |
|
Zoetis Healthcare / Drug Manufacturers - Major |
190.82 | 2.82% | 184.34 | 193.27 | 3.1M | 2D low |
Aug 8 before |
||
| LPSN |
|
LivePerson Inc Services / Business Services |
4.30 | -6.52% | 4.14 | 4.49 | Rct 52WL |
Aug 8 after |
|||
| SGMO |
|
Sangamo Therapeutics Healthcare / Biotechnology |
1.32 | -2.59% | 1.31 | 1.39 | 672K | Rct 52WL |
Aug 8 after |
||
| FNF |
|
Fidelity National Financial Inc Financials / Surety & Title Insurance |
35.49 | 2.66% | 34.52 | 35.65 | 2.3M | 10D low |
Aug 8 after |
||
| GNW |
|
Genworth Financial Inc Financials / Life Insurance |
5.31 | 1.34% | 5.13 | 5.33 | 2.7M | 2D low |
Aug 8 after |
||
| QSR |
|
Restaurant Brands International Inc. Consumer Cyclical / Restaurants |
70.13 | 0.73% | 69.21 | 70.18 | 757K | 2D low |
Aug 8 before |
||
| DUK |
|
Duke Energy Corp Utilities / Electric Utilities |
99.36 | 1.27% | 97.74 | 99.42 | 808K | Near ATH |
Aug 8 before |
||
| TDG |
|
Transdigm Group Incorporated Industrial Goods / Aerospace/Defense Products & Services |
767.19 | 0.95% | 762.09 | 770.24 | 203K |
Aug 8 before |
|||
| AKAM |
|
Akamai Technology / Internet Information Providers |
90.35 | -1.06% | 90.05 | 90.84 | 1.3M | New 52WH |
Aug 8 after |
||
| ARMK |
|
Aramark Consumer Cyclical / Restaurants |
34.79 | 3% | 33.87 | 35.00 | 1.4M | 2D low |
Aug 8 before |
||
| UPS |
|
United Parcel Service Inc Services / Air Delivery & Freight Services |
185.70 | -1.4% | 182.14 | 192.98 | 8.2M | 10D low |
Aug 8 before |
||
| TTWO |
|
Take Two Technology / Multimedia & Graphics Software |
145.38 | -1.59% | 144.56 | 147.26 | 10.5M | Rct 52WL |
Aug 8 after |
||
| LLY |
|
Eli Lilly & Co Healthcare / Drug Manufacturers - Major |
449.77 | -1.04% | 448.77 | 454.10 | 1.4M | Rct 52WH |
Aug 8 before |
||
| PUBM |
|
PubMatic Inc Technology / Software - Application |
12.15 | 2.36% | 11.89 | 12.28 | 1.0M | Rct 52WL |
Aug 8 after |
||
| LYFT |
|
Lyft Technology / Software - Application |
10.15 | 0.05% | 10.01 | 10.22 | 70.6M | 2D low |
Aug 8 after |
||
| TWLO |
|
Twilio Inc A Technology / Software - Application |
63.81 | 4.44% | 62.59 | 68.25 | 8.5M | Rct 52WL |
Aug 8 after |
||
| CPRI |
|
Capri Holdings Ltd Consumer Cyclical / Apparel Manufacturing |
35.81 | -2.69% | 35.60 | 36.45 | 16.6M | 10D low |
Aug 8 before |
||
| BIRD |
|
Allbirds Inc Consumer Cyclical / Apparel Retail |
1.31 | 9.17% | 1.21 | 1.38 | 2.4M | 2D low |
Aug 8 after |
||
| BMBL |
|
Bumble Inc. Technology / Software - Application |
18.21 | 3.47% | 17.26 | 18.29 | 1.6M | 5D low |
Aug 8 after |
||
| MASI |
|
Masimo Corp. Healthcare / Medical Appliances & Equipment |
117.43 | -20.2% | 105.50 | 120.80 | 6.6M | Rct 52WL |
Aug 8 after |
||
| SEAS |
|
SeaWorld Entertainment Inc Consumer Cyclical / Leisure |
55.16 | 4.29% | 53.49 | 55.38 | Rct 52WH |
Aug 8 before |
|||
| NVAX |
|
Novavax Inc Healthcare / Biotechnology |
10.23 | 37.29% | 8.91 | 11.36 | 33.3M | 2D high |
Aug 8 before |
||
| INGR |
|
Ingredion Inc Consumer Goods / Processed & Packaged Goods |
106.17 | 0.58% | 104.92 | 106.34 | 248K | 3M high |
Aug 8 before |
||
| HZNP |
|
Horizon Therapeutics Public Limited Company Healthcare / Drug Manufacturers - Major |
102.77 | 1.36% | 101.00 | 104.16 | 4.0M | 2M high |
Aug 8 before |
||
| PODD |
|
Insulet Corp. Healthcare / Medical Devices |
318.04 | 0.57% | 313.30 | 319.33 | 2.5M |
Aug 8 after |
|||
| CELH |
|
Celsius Holdings Inc. Consumer Goods / Beverages - Soft Drinks |
131.89 | -1.12% | 131.23 | 134.95 | 6.1M | 2D low |
Aug 8 after |
||
| NFE |
|
New Fortress Energy Inc. Utilities / Utilities—Regulated Gas |
30.01 | -4.7% | 29.31 | 30.37 | 1.2M | Rct 52WL |
Aug 8 before |
||
| CASA |
|
Casa Systems Inc Technology / Communication Equipment |
1.18 | -4.84% | 1.18 | 1.25 | 168M |
Aug 8 after |
|||
| MARA |
|
Marathon Patent Group Inc Financial Services / Capital Markets |
17.32 | -4.12% | 16.95 | 18.69 | 38.1M | 10D low |
Aug 8 after |
||
| MVIS |
|
MicroVision Inc Technology / Diversified Electronics |
4.27 | -5.01% | 4.18 | 4.47 | 38.4M | 2D low |
Aug 8 after |
||
| WKHS |
|
Workhorse Group Inc Consumer Cyclical / Auto Parts |
0.95 | -3.6% | 0.94 | 1.00 | 33.4M | 10D low |
Aug 8 before |
||
| BLNK |
|
Blink Charging Co Consumer Cyclical / Specialty Retail |
6.34 | 2.76% | 6.02 | 6.43 | 21.2M | 10D low |
Aug 8 after |
||
| LI |
|
Li Auto Inc Consumer Cyclical / Auto Manufacturers |
46.73 | 5.25% | 45.13 | 46.81 | 9.2M | 10D low |
Aug 8 before |
||
| IRBT |
|
iRobot Corp. Consumer Goods / Appliances |
31.79 | -0.87% | 31.68 | 32.17 | 13.4M | 5D low |
Aug 8 after |
||
| GBLI |
Global Indemnity Limited Financials / Property & Casualty Insurance |
28.06 | 0.23% | 27.90 | 28.06 | ||||||
| LILAK |
Liberty Global Communication Services / Telecom Services |
8.22 | 0.86% | 8.19 | 8.32 |
Feb 22 after |
|||||
| SLF |
Sun Life Financial Inc. Financials / Life Insurance |
48.66 | 2.31% | 48.21 | 48.82 | ||||||
| QUOT |
Quotient Technology Communication Services / Advertising Agencies |
2.99 | 3% | 2.96 | 3.18 | 2M low | |||||
| MHLD |
Maiden Holdings, Ltd. Financials / Property & Casualty Insurance |
2.22 | 4.72% | 2.08 | 2.22 | Near 52WL | |||||
| IOSP |
Innospec Inc. Basic Materials / Specialty Chemicals |
101.63 | 0.78% | 100.86 | 102.78 | ||||||
| LGND |
Ligand Pharmaceuticals Inc. Healthcare / Drugs - Generic |
76.35 | -1.18% | 75.47 | 78.52 | ||||||
| HRTG |
Heritage Insurance Holdings, Inc. Financial Services / Insurance - Property & Casualty |
3.23 | -5.28% | 3.15 | 3.52 | ||||||
| ESE |
|
ESCO Technologies Inc. Technology / Scientific & Technical Instruments |
97.17 | 3.39% | 95.60 | 97.66 | |||||
| SYRS |
|
Syros Pharmaceuticals Healthcare / Biotechnology |
3.15 | 0.96% | 3.12 | 3.25 | 5D low | Nov 5 | |||
| IPAR |
Inter Parfums, Inc. Consumer Goods / Personal Products |
152.66 | 2.64% | 147.44 | 154.23 | ||||||
| CPIX |
Cumberland Pharmaceuticals Inc. Healthcare / Drug Manufacturers - Other |
1.73 | 2.07% | 1.67 | 1.73 | Rct 52WL | |||||
| APEI |
|
American Public Education, Inc. Services / Business Services |
5.34 | 4.09% | 5.07 | 5.39 | |||||
| SUPN |
|
Supernus Pharmaceuticals, Inc. Healthcare / Drugs - Generic |
36.71 | 0.66% | 36.09 | 37.08 | Recent 52W high |
Feb 24 after |
|||
| GPMT |
Granite Point Mortgage Trust Inc Real Estate / REIT - Mortgage |
4.13 | 2.48% | 4.08 | 4.19 | ||||||
| FLL |
Full House Resorts, Inc. Services / Resorts & Casinos |
6.39 | -3.33% | 6.35 | 6.76 | 10D low | |||||
| AMPH |
Amphastar Pharmaceuticals Financials / Property & Casualty Insurance |
55.42 | -3.04% | 55.07 | 58.37 |
Nov 7 after |
|||||
| QGEN |
|
Qiagen NV Healthcare / Diagnostics & Research |
45.03 | -0.29% | 44.93 | 45.17 | 5D high |
Aug 1 after |
|||
| ITI |
Iteris, Inc. Technology / Communication Equipment |
4.73 | -3.47% | 4.70 | 4.92 | Near 52WL | |||||
| PFSW |
|
PFSweb, Inc. Services / Business Services |
4.13 | 2.99% | 4.03 | 4.17 | 2D low |
Feb 25 before |
|||
| AVDL |
Avadel Pharmaceuticals plc Healthcare / Drug Manufacturers - Specialty & Generic |
14.86 | -4.13% | 14.54 | 15.80 | Rct 52WH |
Feb 8 before |
||||
| BOOM |
|
DMC Global Inc. Industrial Goods / Metal Fabrication |
18.94 | 1.77% | 18.40 | 19.21 |
Feb 23 after |
||||
| KODK |
|
Eastman Kodak Company Consumer Goods / Photographic Equipment & Supplies |
5.32 | -0.09% | 5.26 | 5.49 | Rct 6MH |
Feb 22 after |
|||
| KNF |
Knife River |
Aug 8 before |
|||||||||
| KFS |
Kingsway Financial Services, Inc. Financial Services / Insurance - Property & Casualty |
8.59 | 1% | 8.40 | 8.63 | ||||||
| XERS |
Xeris Pharmaceuticals Healthcare / Biotechnology |
2.40 | 3% | 2.28 | 2.44 | 10D low | |||||
| FG |
FGL Holdings |
8.39 | 0% | 8.10 | 8.39 | ||||||
| PCTI |
PC-Tel, Inc. Technology / Communication Equipment |
4.76 | -1.04% | 4.75 | 4.83 | Recent 52W high | |||||
| HBIO |
Harvard Bioscience, Inc. Healthcare / Medical Instruments & Supplies |
5.95 | -3.41% | 5.87 | 6.18 | ||||||
| JXN |
Jackson Financial Financial Services / Asset Management |
34.93 | 5.47% | 34.00 | 35.27 | 2D high | |||||
| BBAI |
BigBear.ai Holdings Technology / Information Technology Services |
2.74 | 8% | 2.61 | 2.84 |
Mar 13 after |
|||||
| HLGN |
Heliogen Utilities / Utilities - Renewable |
0.29 | 7.74% | 0.27 | 0.29 |
Mar 28 after |
|||||
| VZIO |
VIZIO Holding Technology / Consumer Electronics |
8.36 | 3.34% | 8.13 | 8.40 | 2D low | |||||
| DOMA |
Doma Holdings Real Estate / Real Estate Services |
0.41 | 5.77% | 0.38 | 0.42 | Rct 52WL |
Nov 10 after |
||||
| FOA |
Finance Of America Companies Inc Financial Services / Credit Services |
1.58 | -1.86% | 1.56 | 1.66 | Rct 52WL |
Nov 9 before |
||||
| CGTX |
Cognition Therapeutics Inc. Healthcare / Biotechnology |
1.78 | -4.81% | 1.76 | 1.93 |
Mar 30 before |
|||||
| FRGE |
Forge Global Holdings Inc Technology / Software - Application |
1.39 | 6.92% | 1.25 | 1.42 | ||||||
| NRGV |
Energy Vault Holdings Inc Utilities / Utilities - Renewable |
1.80 | 6.51% | 1.68 | 1.81 | ||||||
| SEER |
Seer Inc Healthcare / Biotechnology |
3.62 | 4.93% | 3.45 | 3.64 | ||||||
| ML |
MoneyLion Technology / Software—Application |
13.14 | 9.05% | 12.21 | 13.24 | Near ATL | |||||
| BITF |
Bitfarms Financial Services / Capital Markets |
0.98 | -2.97% | 0.96 | 1.01 |
Nov 14 before |
|||||
| SLDP |
Solid Power Inc Industrials / Electrical Equipment & Parts |
2.12 | 2.42% | 2.12 | 2.15 | 5D low |
May 8 after |
||||
| CLBT |
Cellebrite Technology / Software—Infrastructure |
5.40 | -0.19% | 5.28 | 5.50 | ||||||
| LZ |
LegalZoom Communication Services / Internet Content & Information |
10.41 | 24.97% | 9.68 | 10.74 | 2D high | |||||
| BODY |
The Beachbody Company Communication Services / Internet Content & Information |
0.45 | -8.14% | 0.43 | 0.48 | 2D high | |||||
| AOMR |
Angel Oak Mortgage Real Estate / REIT—Mortgage |
7.73 | 0.13% | 7.60 | 7.87 |
Feb 22 after |
|||||
| AGTI |
Agiliti Healthcare / Health Information Services |
16.44 | 4.98% | 15.97 | 16.52 |
Feb 22 after |
|||||
| RWAY |
Runway Growth Finance Financial Services / Credit Services |
11.18 | 4.88% | 10.80 | 11.32 | ||||||
| LAB |
Standard Biotools Inc Healthcare / Diagnostics & Research |
1.62 | 6.58% | 1.52 | 1.73 | ||||||
| PALT |
AVM Software, Inc Technology / Software—Application |
1.92 | 2.67% | 1.80 | 1.94 | 2D high | |||||
| SLRC |
Solar Capital Ltd. Financial Services / Asset Management |
14.05 | 2.03% | 13.91 | 14.16 | ||||||
| STR |
Sitio Royalties Corp |
25.18 | 4.61% | 24.85 | 25.42 |
Aug 8 after |
|||||
| ARQT |
Arcutis Biotherapeutics Healthcare / Biotechnology |
14.56 | 0.55% | 14.54 | 14.94 |
Feb 22 after |
|||||
| PNTG |
Pennant Group Healthcare / Medical Care Facilities |
13.87 | 0.73% | 13.51 | 13.90 |
Feb 23 after |
|||||
| GTII |
Green Thumb Industries Industrials / Conglomerates |
1.42 | -4.05% | 1.33 | 1.72 | ||||||
| SKYX |
SKYX Platforms Corp |
10.95 | -1.35% | 10.57 | 10D low |
Aug 8 after |
|||||
| VTLE |
Vital Energy Inc Energy / Oil & Gas E&P |
44.45 | 5.61% | 43.74 | 45.65 | ||||||
| MBC |
MasterBrand Inc |
||||||||||
| LUXH |
Luxurban Hotels Inc |
2.88 | -0.01% | 2.84 | 2.88 |
Mar 27 after |
|||||
| SKWD |
Skyward Specialty Insurance Group Inc |
21.55 | 0.19% | 21.35 | 21.83 | ||||||
| TOVX |
Theriva Biologics Inc |
1.00 | 20.82% | 0.96 | 1.20 | ||||||
| TFPM |
Triple Flag Precious Metals Corp |
14.21 | 0.78% | 14.03 | 14.30 | ||||||
| TNON |
Tenon Medical Inc |
0.28 | -3.33% | 0.27 | 0.28 |
Nov 10 after |
|||||
| DOOR |
Masonite International Corporation Industrials / Building Products & Equipment |
89.72 | 2.82% | 87.69 | 89.84 | ||||||
| MASS |
908 Devices Healthcare / Medical Devices |
7.09 | 0.85% | 6.93 | 7.33 | ||||||
| NRDY |
NERDY Technology / Software—Application |
2.85 | -2.06% | 2.80 | 3.01 | Rct 52WL |
Nov 14 after |
||||
| AEVA |
Aeva Technologies Consumer Cyclical / Auto Parts |
1.08 | 5.88% | 1.02 | 1.10 | Rct 52WL | |||||
| CECO |
|
Career Education Corporation Consumer Defensive / Education & Training Services |
11.53 | 2% | 11.29 | 11.62 | |||||
| EMBC |
Embecta Corp Healthcare / Drug Manufacturers - Specialty & Generic |
29.16 | 2.24% | 28.06 | 30.21 |
Dec 20 before |
|||||
| SNCE |
Science 37 Holdings Healthcare / Health Information Services |
0.24 | -5.54% | 0.23 | 0.27 | Nov 15 | |||||
| FLYW |
Flywire Technology / Information Technology Services |
28.76 | 1.88% | 28.63 | 29.24 | 10D low | |||||
| BLZE |
Backblaze Technology / Software—Infrastructure |
4.16 | 4.52% | 4.02 | 4.22 | ||||||
| STGW |
MDC Partners Inc. Communication Services / Advertising Agencies |
5.71 | 5.66 | 5.87 | |||||||
| CCSI |
Consensus Cloud Solutions Technology / Software—Infrastructure |
36.86 | 1% | 36.53 | 37.32 | ||||||
| EXFY |
Expensify Technology / Software—Application |
6.72 | -6.28% | 6.01 | 7.04 |
Dec 16 after |
|||||
| ZVIA |
Zevia Consumer Defensive / Beverages—Non-Alcoholic |
3.42 | 5.23% | 3.30 | 3.43 |
Nov 10 before |
|||||
| SOPH |
SOPHiA GENETICS Healthcare / Health Information Services |
4.83 | 1.05% | 4.75 | 4.95 | ||||||
| VRTV |
|
Veritiv Corporation Industrials / Business Equipment & Supplies |
109.45 | 3.42% | 107.93 | 110.82 | |||||
| ME |
23andMe Healthcare / Diagnostics & Research |
1.94 | -4.43% | 1.92 | 2.04 | Rct 52WL |
Nov 7 after |
||||
| HNI |
HNI Corporation Industrials / Business Equipment & Supplies |
25.22 | 1.29% | 24.83 | 25.59 | Up 2 days |
Feb 23 before |
||||
| VCSA |
Vacasa Technology / Software—Application |
0.83 | 12.02% | 0.73 | 0.84 | 10D low | |||||
| SMCI |
Super Micro Computer, Inc. Technology / Computer Systems |
338.96 | 5.53% | 320.22 | 347.97 | ||||||
| CMT |
Core Molding Technologies Inc Basic Materials / Specialty Chemicals |
19.30 | 1% | 19.07 | 19.35 | ||||||
| RXT |
Rackspace Technology / Software - Infrastructure |
1.35 | 3.05% | 1.33 | 1.44 | Reversal | |||||
| GIFI |
Gulf Island Fabrication, Inc. Energy / Oil & Gas Equipment & Services |
3.45 | -0.58% | 3.40 | 3.73 | ||||||
| STIM |
Neuronetics, Inc. Healthcare / Diagnostics & Research |
2.27 | 0.89% | 2.20 | 2.32 | 5D low | |||||
| BZFD |
BuzzFeed Communication Services / Entertainment |
0.58 | -5.15% | 0.57 | 0.65 | 2D high |
Mar 22 before |
||||
| LARK |
Landmark Bancorp Inc. Financial Services / Banks - Regional |
20.33 | -1.5% | 20.33 | 20.62 | ||||||
| PMTS |
CPI Card Group Inc. Industrials / Business Equipment & Supplies |
39.86 | 7.27% | 37.23 | 40.02 |
Aug 8 before |
|||||
| FTK |
|
Flotek Industries, Inc. Energy / Oil & Gas Equipment & Services |
0.63 | 3.62% | 0.60 | 0.64 | Rct 6MH | ||||
| TGLS |
Tecnoglass Inc. Industrials / Building Products & Equipment |
43.85 | 4.13% | 41.92 | 44.46 | 10D low | |||||
| HBM |
|
Hudbay Minerals Inc. Basic Materials / Copper |
5.19 | 7.01% | 4.92 | 5.21 |
Aug 8 after |
||||
| WPRT |
|
Westport Fuel Systems Inc Consumer Cyclical / Auto Parts |
0.71 | 4.69% | 0.66 | 0.71 |
Feb 6 after |
||||
| SMRT |
|
Stein Mart, Inc. Consumer Cyclical / Apparel Stores |
3.66 | 1.53% | 3.57 | 3.76 | 10D low | ||||
| FSTR |
L.B. Foster Company Industrials / Railroads |
10.96 | -1.17% | 10.96 | 11.28 | ||||||
| SOUN |
SoundHound AI Inc Technology / Software - Application |
2.66 | 8.57% | 2.49 | 2.69 | ||||||
| CNSL |
Consolidated Communications Holdings, Inc. Communication Services / Telecom Services |
3.87 | -0.51% | 3.82 | 3.97 |
Aug 1 before |
|||||
| AMPY |
|
Amplify Energy Corp Energy / Oil & Gas E&P |
6.91 | 2.07% | 6.72 | 6.98 | 10D low | Nov 15 | |||
| GATO |
Gatos Silver |
4.44 | 2.78% | 4.19 | 4.44 | 2D high | Nov 8 | ||||
| BVS |
Bioventus Inc Healthcare / Diagnostics & Research |
2.88 | -0.69% | 2.86 | 3.07 |
Feb 22 before |
|||||
| TDUP |
Thredup Consumer Cyclical / Internet Retail |
2.68 | 8% | 2.43 | 2.69 | 2D low | |||||
| CRCT |
Cricut Technology / Computer Hardware |
9.76 | 1.67% | 9.50 | 9.76 | 5D low | |||||
| TMCI |
Treace Medical Concepts Healthcare / Medical Devices |
26.47 | 0.46% | 26.05 | 26.98 |
Feb 24 after |
|||||
| NPCE |
NeuroPace Healthcare / Medical Devices |
5.00 | -0.4% | 4.79 | 5.01 | ||||||
| LVOX |
LiveVox Holdings Technology / Software—Infrastructure |
2.79 | 2.95% | 2.67 | 2.84 | ||||||
| ATER |
Aterian Technology / Consumer Electronics |
0.74 | 4.57% | 0.70 | 0.75 | 3M high | |||||
| STER |
Sterling Check Technology / Software - Infrastructure |
11.18 | 2.19% | 10.92 | 11.23 | ||||||
| NPO |
|
EnPro Industries Industrials / Specialty Industrial Machinery |
94.27 | -1.18% | 94.08 | 96.73 | |||||
| ESTA |
Establishment Labs Holdings Inc. Healthcare / Medical Devices |
67.70 | 1% | 66.94 | 69.07 | 5D low | |||||
| AVD |
American Vanguard Corporation Basic Materials / Agricultural Inputs |
15.84 | -1.43% | 15.54 | 15.93 | ||||||
| SIGA |
|
SIGA Technologies Inc. Healthcare / Biotechnology |
5.83 | 3% | 5.52 | 5.92 |
Aug 3 after |
||||
| PFMT |
Performant Financial Corporation Industrials / Business Services |
2.50 | -5.85% | 2.48 | 2.62 | 5D high | |||||
| CNTY |
Century Casinos, Inc. Consumer Cyclical / Resorts & Casinos |
7.00 | 3% | 6.90 | 7.06 | Down 2D |
Mar 10 before |
||||
| ONTF |
ON24 Technology / Software - Application |
8.65 | 0.58% | 8.41 | 8.72 | 5D low | |||||
| WOW |
WideOpenWest, Inc. Communication Services / Entertainment |
11.43 | 2.15% | 11.16 | 11.65 | ||||||
| LDI |
loanDepot Financial Services / Mortgage Finance |
1.70 | 8.97% | 1.58 | 1.72 | Rct 52WL | |||||
| EML |
Eastern Company (The) Industrials / Tools & Accessories |
17.10 | 1.79% | 16.85 | 17.56 | ||||||
| HNST |
The Honest Company Consumer Cyclical / Specialty Retail |
1.60 | 7.38% | 1.50 | 1.61 | 2D low |
Mar 24 after |
||||
| RDNT |
|
RadNet, Inc. Healthcare / Diagnostics & Research |
28.68 | 3% | 27.82 | 29.00 | |||||
| SCOR |
|
comScore, Inc. Consumer Cyclical / Advertising Agencies |
0.94 | -2.97% | 0.92 | 1.10 | Up 2D | ||||
| JSDA |
Jones Soda Consumer Defensive / Beverages - Non-Alcoholic |
0.21 | 3% | 0.20 | 0.22 | ||||||
| QMCO |
|
Quantum Corp Technology / Computer Hardware |
1.28 | 6.67% | 1.21 | 1.29 | |||||
| NEO |
NeoGenomics, Inc. Healthcare / Diagnostics & Research |
9.52 | 0.83% | 13.32 | 14.08 | Rct 52WL |
Aug 5 before |
||||
| CEIX |
Consol Eenergy Energy / Thermal Coal |
59.34 | -0.54% | 57.73 | 59.54 | ||||||
| PDFS |
PDF Solutions, Inc. Technology / Software - Application |
38.71 | 4.74% | 37.23 | 38.85 | ||||||
| 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).