Active (yesterday)
Symbol open high low close prev change vol mcap yhi ylo percvol surge exchange
LHC 1700.0 1805.0 1676.0 1777.0 1678.0 99.0 8368864 237.29M 0 0 230.34 69.21 NYSE
TSLA 681.06 685.29 667.35 670.94 673.6 -2.66 21157292 651.13B 883.09 158.19 69.11 -4.11 NASDAQ
AMZN 3338.85 3354.69 3264.36 3270.54 3311.87 -41.3 3631774 1.666T 3531.45 2356.95 85.48 -0.04 NASDAQ
AAPL 129.2 130.44 127.97 128.1 127.85 0.25 81207034 2.166T 142.94 76.52 87.36 -0.80 NASDAQ
PTON 97.75 98.8 81.42 82.62 96.7 -14.0 84423315 28.47B 167.42 41.07 537.55 -25.7 NASDAQ
MSFT 249.06 249.49 245.82 246.47 247.79 -1.32 21901325 1.865T 261.97 177.94 80.19 0.112 NASDAQ
FB 318.19 321.06 314.49 315.02 318.36 -3.34 15560900 899.05B 329.51 205.1 72.68 6.321 NASDAQ
ANH 91746 94499 91746 93900 92592 1308.0 52118 295.92M 93991 0.737 3.567 274.62 NYSE
NVDA 588.36 592.54 575.5 578.34 574.05 4.29 7181714 379.00B 645.49 310.76 110.55 0.906 NASDAQ
AMD 79.05 79.3 77.36 77.83 78.61 -0.78 42295165 94.73B 97.25 50.1 80.15 -5.07 NASDAQ
GOOGL 2328.62 2335.0 2308.28 2314.77 2306.83 7.939 1330900 1.571T 2392.76 1348.33 74.74 6.242 NASDAQ
MRNA 178.1 180.7 156.89 162.84 173.59 -10.7 18233347 65.22B 186.02 52.18 147.28 5.138 NASDAQ
GOOG 2368.41 2382.2 2351.88 2356.74 2354.25 2.49 1090275 1.571T 2429.89 1349.33 71.88 7.245 NASDAQ
PYPL 254.92 254.92 246.24 247.4 250.16 -2.76 9507930 290.51B 304.79 141.03 151.09 -3.77 NASDAQ
NIO 38.34 38.7 37.34 37.71 37.93 -0.22 56336205 61.78B 62.84 3.27 69.12 -8.96 NYSE
PFE 40.0 41.09 38.93 39.97 39.95 0.02 52565440 226.75B 42.10 29.47 159.26 7.379 NYSE
UBER 53.87 54.07 50.63 51.18 52.99 -1.81 40881124 95.57B 63.18 29.42 229.17 -8.71 NYSE
BA 232.45 232.45 227.56 228.18 233.63 -5.45 8518900 136.62B 269.19 120.0 66.04 -4.07 NYSE
XOM 59.77 61.05 59.4 60.97 59.19 1.78 28556299 258.06B 61.97 30.31 129.08 9.210 NYSE
JPM 156.0 158.28 154.63 157.52 155.48 2.04 10181385 472.65B 157.52 81.38 82.33 5.026 NYSE
Sudden (yesterday)
Symbol open high low close prev change vol mcap yhi ylo percvol surge exchange
NMRD 4.87 11.88 4.7 11.06 4.7 6.36 53011588 253.61M 15.38 3.47 1368.66 73.38 NASDAQ
KCAPL 25.18 25.22 25.18 25.19 25.23 -0.04 412944 932.09M 25.65 18.78 1303.47 -0.38 NASDAQ
ATNX 5.07 5.75 4.45 4.55 3.71 0.84 217797303 425.39M 14.75 3.71 1286.86 -17.5 NASDAQ
BRK-A 425.22K 427.43K 424.30K 424.84K 421.42K 3420.0 2948 645.84B 424.84K 253.50K 1282.91 7.571 NYSE
CHMA 3.97 4.47 3.68 3.98 2.84 1.14 105699893 230.21M 7.04 2.82 1215.81 22.08 NASDAQ
MRCY 52.74 59.49 52.43 57.69 70.21 -12.5 6670653 3.941B 90.85 57.69 970.01 -21.0 NASDAQ
ASPS 5.95 7.98 5.61 7.21 5.85 1.36 2649400 118.77M 15.89 5.85 917.35 -13.1 NASDAQ
VERU 10.46 11.18 8.62 8.79 8.7 0.09 26079324 688.81M 20.78 2.36 912.23 -16.9 NASDAQ
AMYT 11.7 12.7 11.2 11.5 12.95 -1.45 604764 445.96M 0 0 837.04 -15.6 NASDAQ
PBFS 11.91 12.2 11.79 12.15 11.95 0.2 173000 317.74M 12.8 8.04 828.88 3.184 NASDAQ
MYSZ 0.980 1.35 0.913 1.21 0.969 0.241 4312252 14.69M 1.85 0.831 825.29 3.330 NASDAQ
ELTK 5.7 6.449 5.67 6.0 5.77 0.23 132187 35.62M 8.1 3.633 772.74 3.752 NASDAQ
CHCI 4.9 6.42 4.9 5.04 4.9 0.14 725429 50.47M 8.38 1.96 763.30 3.703 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
CSTE 14.99 19.77 14.97 15.95 14.42 1.53 1657912 631.82M 15.95 9.172 752.73 16.04 NASDAQ
ESPR 18.39 20.44 18.01 20.01 25.59 -5.58 6333100 560.30M 52.71 20.01 747.53 -27.8 NASDAQ
AFGC 27.15 27.15 26.93 27.05 27.09 -0.04 133313 26.99M 27.52 23.46 719.30 0.456 NYSE
DTEA 3.65 4.34 3.614 3.8 3.22 0.58 2658400 99.77M 6.87 0.717 700.84 8.757 NASDAQ
BRPAU 40.0 40.0 40.0 40.0 49.0 -9.0 100 103.49M 0 0 699.79 -21.1 NASDAQ
WDR 24.99 25.0 24.98 24.98 24.99 -0.01 3960384 1.553B 25.08 12.19 667.17 0.904 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
ATNX 5.07 5.75 4.45 4.55 3.71 0.84 217797303 232.95 425.39M 14.75 3.71 1286.86 -17.5 NASDAQ
NMRD 4.87 11.88 4.7 11.06 4.7 6.36 53011588 231.18 253.61M 15.38 3.47 1368.66 73.38 NASDAQ
PRPO 4.87 5.75 4.03 5.06 5.25 -0.19 60585824 334.11 91.75M 7.0 0.66 134.27 99.13 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
CHMA 3.97 4.47 3.68 3.98 2.84 1.14 105699893 182.73 230.21M 7.04 2.82 1215.81 22.08 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
ISNS 7.68 11.1 7.634 8.56 8.6 -0.04 14830905 276.98 45.83M 11.31 3.3 195.32 64.26 NASDAQ
COCP 1.57 1.61 1.42 1.47 2.14 -0.67 116091887 162.43 105.05M 2.36 0.799 218.18 2.941 NASDAQ
SYNC 246.0 246.0 235.5 236.5 244.5 -8.0 430980 116.88 87.19M 260.5 1.04 53.37 56.01 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
OCGN 12.89 13.75 10.88 10.91 12.51 -1.6 95225300 50.60 2.052B 15.81 0.196 62.21 28.32 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
BLRX 5.02 5.1 3.69 3.75 4.88 -1.13 28214535 66.62 158.79M 4.88 1.47 142.41 23.68 NASDAQ
AKER 621.0 638.5 617.5 617.5 620.0 -2.5 74272 223.00 20.56M 646.0 1.69 5.986 192.61 NASDAQ
FAMI 0.51 0.52 0.43 0.45 0.45 0 90330900 313.56 12.96M 2.21 0.36 124.97 -55.5 NASDAQ
BGFV 21.31 26.37 20.1 25.01 19.07 5.94 8515565 41.77 509.76M 25.01 1.129 657.20 51.50 NASDAQ