Active (yesterday)
Symbol open high low close prev change vol mcap yhi ylo percvol surge exchange
TSLA 745.89 774.8 744.56 774.39 753.64 20.75 20969991 767.09B 883.09 388.04 114.63 8.223 NASDAQ
LHC 1700.0 1805.0 1676.0 1777.0 1678.0 99.0 8368864 237.29M 0 0 230.34 69.21 NYSE
AAPL 145.66 147.47 145.57 146.92 146.83 0.09 53156609 2.425T 156.69 108.07 59.96 0.225 NASDAQ
AMZN 3402.01 3429.26 3393.39 3425.52 3416.0 9.52 2072313 1.724T 3731.41 2951.95 72.75 0.299 NASDAQ
FB 343.23 354.33 342.37 352.96 345.96 7.0 18748525 995.14B 382.18 245.64 111.12 -2.16 NASDAQ
MRNA 448.08 453.6 426.61 430.14 454.6 -24.4 12948580 176.94B 484.47 65.74 90.64 12.33 NASDAQ
ANH 91746 94499 91746 93900 92592 1308.0 52118 295.92M 93991 0.737 3.567 274.62 NYSE
BABA 147.71 148.0 144.58 145.08 151.19 -6.11 31946464 413.35B 317.14 145.08 137.13 -17.4 NYSE
MSFT 298.23 299.79 296.93 299.35 299.56 -0.21 14986636 2.244T 305.22 200.49 64.09 2.502 NASDAQ
NVDA 220.7 221.49 218.61 220.81 224.82 -4.01 19998094 547.99B 228.43 115.84 85.34 5.190 NASDAQ
NKE 151.04 151.81 148.0 149.59 159.58 -9.99 26870189 236.59B 173.56 119.15 320.16 -6.61 NYSE
CRM 278.5 286.36 278.47 285.63 277.86 7.77 13159793 278.23B 285.63 205.33 206.13 11.63 NYSE
GOOGL 2810.77 2846.60 2804.82 2844.3 2824.32 19.97 1144252 1.894T 2904.31 1451.02 84.30 3.458 NASDAQ
AMD 105.18 106.04 104.68 105.8 106.15 -0.35 26423316 128.33B 118.77 73.09 72.60 2.830 NASDAQ
SNAP 78.94 83.33 78.11 83.11 79.37 3.74 28392021 126.33B 83.11 25.99 172.09 14.05 NYSE
GOOG 2818.91 2858.07 2818.39 2852.65 2836.53 16.12 746769 1.897T 2916.84 1453.44 64.48 2.728 NASDAQ
SQ 263.99 264.73 257.92 262.5 266.72 -4.22 6563539 122.61B 281.81 154.88 104.75 2.290 NYSE
JPM 161.44 163.59 160.82 163.04 161.18 1.86 10090810 486.32B 165.48 92.71 87.34 3.685 NYSE
BAC 41.72 42.34 41.65 42.14 41.69 0.45 39013741 355.23B 43.04 22.99 80.16 4.275 NYSE
ADBE 628.0 628.92 618.22 622.71 630.84 -8.13 2574185 295.49B 666.59 421.2 107.89 -1.46 NASDAQ
Sudden (yesterday)
Symbol open high low close prev change vol mcap yhi ylo percvol surge exchange
WSO-B 278.0 278.08 277.4 277.4 275.15 2.25 2054 10.77B 0 0 1400.04 -0.66 NYSE
CONXU 10.05 10.09 10.03 10.04 10.01 0.025 737486 926.44M 0 0 1360.52 -0.22 NASDAQ
PALT 2.97 4.15 2.9 4.01 2.927 1.082 4043185 29.08M 4.01 0.8 1277.03 20.34 NASDAQ
CAPR 5.83 5.84 4.98 5.23 5.02 0.21 27144991 116.26M 7.93 3.16 1258.08 12.98 NASDAQ
ETACU 10.03 10.03 10.0 10.01 10.03 -0.02 223262 743.71M 11.6 9.92 1204.06 -0.08 NASDAQ
BRK-A 418.47K 420.09K 417.56K 418.10K 418.39K -289.0 884 629.66B 439.46K 301.74K 1184.35 -0.98 NYSE
IMRN 4.69 5.2 4.11 4.55 4.15 0.4 1792485 25.62M 8.5 4.15 1176.45 -5.89 NASDAQ
VTVT 2.09 2.17 1.77 1.83 1.77 0.06 50107136 159.76M 3.44 1.49 1107.38 -3.12 NASDAQ
CMD 81.54 81.7 80.37 80.37 81.33 -0.96 11816315 3.400B 89.66 39.94 897.47 -2.92 NYSE
NBLX 15.52 15.71 15.21 15.21 15.3 -0.09 11273101 1.374B 15.46 5.834 872.92 6.304 NASDAQ
PFBI 17.96 18.33 17.71 17.79 17.85 -0.06 521200 263.38M 18.90 9.461 872.82 1.280 NASDAQ
CHMA 4.08 4.1 3.76 3.76 4.0 -0.24 8196718 237.81M 5.5 2.82 823.00 -9.98 NASDAQ
MDP 57.55 58.78 54.55 56.3 44.89 11.41 4515370 2.055B 56.3 11.0 811.96 31.94 NYSE
ATAX 6.13 6.349 6.12 6.17 6.44 -0.27 2681177 389.41M 7.01 3.509 780.46 -6.64 NASDAQ
RTIX 1.72 1.75 1.49 1.7 1.81 -0.11 11327012 234.24M 4.95 1.49 762.48 -21.0 NASDAQ
JAN 6.52 8.11 6.259 6.99 6.56 0.43 1035647 15.67M 12.99 3.5 761.64 2.688 NASDAQ
AEHR 14.0 16.75 13.54 15.82 11.78 4.04 64654718 394.42M 15.82 1.18 752.24 98.69 NASDAQ
KTRA 1.001 1.01 0.875 0.88 1.12 -0.24 7702649 29.35M 2.74 0.88 705.98 -40.1 NASDAQ
DFNS 10.73 13.26 10.06 12.85 10.13 2.72 4679037 277.07M 12.85 9.64 703.87 27.35 NYSE
SNR 8.83 9.01 8.695 8.82 8.92 -0.1 12844208 741.43M 9.31 3.53 682.44 2.047 NYSE
Percent (yesterday)
Symbol open high low close prev change vol %vol mcap yhi ylo percvol surge exchange
LHC 1700.0 1805.0 1676.0 1777.0 1678.0 99.0 8368864 6267.13 237.29M 0 0 230.34 69.21 NYSE
BURG 221.0 224.0 219.0 223.0 219.0 4.0 6084309 843.72K 160.81K 0 0 149.14 10.10 NASDAQ
ANH 91746 94499 91746 93900 92592 1308.0 52118 1653.75 295.92M 93991 0.737 3.567 274.62 NYSE
MRIN 8.38 11.42 8.220 10.21 8.54 1.67 76341790 535.55 145.54M 24.14 1.25 390.49 55.68 NASDAQ
ZIVO 6.7 6.98 5.16 5.45 3.45 2.0 76205093 1305.85 31.80M 5.45 0.11 524.65 56.60 NASDAQ
AEHR 14.0 16.75 13.54 15.82 11.78 4.04 64654718 259.32 394.42M 15.82 1.18 752.24 98.69 NASDAQ
SSN 5000.0 5000.0 4900.0 5000.0 5100.0 -100.0 36800 642.20 28.65M 5900.0 2300.0 52.14 5.408 NYSE
ATER 12.1 13.5 11.25 12.96 12.0 0.96 56334590 144.36 505.73M 47.66 3.115 73.04 28.06 NASDAQ
RWLK 2.32 2.78 1.97 2.01 2.17 -0.16 114169653 227.85 100.71M 5.2 1.06 261.10 31.37 NASDAQ
AI_old 140.69 142.3 133.58 137.75 3.8 133.95 1530802 220.58 95.59M 177.47 1.7 50.35 31.49 NYSE
SONG 116.5 116.5 115.5 116.0 116.0 0 1193413 239.95 57.69M 0 0 36.59 1.087 NASDAQ
SYNC 184.4 187.0 178.4 179.0 184.0 -5.0 872447 179.09 87.19M 260.5 1.26 125.71 -9.12 NASDAQ
CAPR 5.83 5.84 4.98 5.23 5.02 0.21 27144991 122.11 116.26M 7.93 3.16 1258.08 12.98 NASDAQ
DNJR 16.98 20.43 16.25 19.54 16.11 3.43 8212938 74.94 214.12M 0 0 109.84 47.24 NASDAQ
TCP 2680.0 2799.0 2680.0 2785.0 30.21 2754.79 367896 46.32 2.211B 2785.0 17.72 61.62 366.82 NYSE
BBIG 6.14 6.62 5.63 6.32 6.24 0.08 43830477 50.08 553.02M 10.82 1.24 51.95 8.609 NASDAQ
BCTX 8.2 9.45 8.12 9.19 8.28 0.91 10000873 66.16 138.90M 0 0 285.84 41.68 NASDAQ
SAVA 59.4 66.68 58.15 61.94 60.12 1.82 14871015 38.28 2.405B 135.3 6.79 167.20 -12.1 NASDAQ
LLIT 13.6 14.9 11.56 13.24 9.22 4.02 3652395 134.61 35.92M 13.24 2.8 180.73 45.20 NASDAQ
VTVT 2.09 2.17 1.77 1.83 1.77 0.06 50107136 57.39 159.76M 3.44 1.49 1107.38 -3.12 NASDAQ