Stocks Prices

Prices are delayed. Last updated at 21 Dec 2024 05:00. Data poweredby
Name Price Chg % Chg % Ytd Vol Buy Vol Buy Sell Sell Vol Open High Low Rem
X 30.140 -1.580 -4.98 -38.05 11,079,129 - 27.260 27.270 - 30.200 31.150 29.710
CHWY 33.720 +1.240 +3.82 +42.70 11,045,664 - - - - 32.170 34.540 31.840
MPC 133.380 +1.730 +1.31 -10.10 11,001,264 - 61.030 61.040 - 132.000 133.420 130.540
MNST 51.720 +0.820 +1.61 -10.22 10,985,197 11 57.770 57.940 12 50.730 51.895 50.615 s
GME 29.820 +0.820 +2.83 +70.11 10,946,246 47,100 3.800 3.810 76,900 28.540 30.520 28.309 s
IRWD 4.450 +0.570 +14.69 -61.10 10,928,261 8 10.730 10.740 9 3.890 5.129 3.780 s
PLD 103.320 +1.920 +1.89 -22.49 10,899,484 - 65.010 65.020 - 100.820 104.810 100.820
SHLS 5.120 +0.580 +12.78 -67.05 10,872,041 11 23.500 23.860 11 4.490 5.185 4.450
MRK 98.050 -1.470 -1.48 -10.06 10,830,057 - 55.480 55.490 - 98.830 99.671 97.900
PACB 1.970 +0.040 +2.07 -79.92 10,827,548 14 12.600 12.610 22 1.870 2.010 1.850 s
TSM 197.210 +2.570 +1.32 +89.63 10,625,708 - 42.100 42.110 - 192.600 198.072 191.990
CRKN 0.140 -0.012 -7.89 -99.37 10,619,774 292 0.150 0.158 18 0.154 0.154 0.139
ADTX 0.186 -0.040 -17.70 -99.93 10,602,983 31 0.570 0.580 11 0.198 0.210 0.185
BNRG 0.753 +0.063 +9.13 -87.13 10,460,326 8 0.930 0.964 10 0.691 0.782 0.666
EMR 124.090 +1.740 +1.42 +27.49 10,431,271 47,100 3.800 3.810 76,900 121.250 124.755 121.090 s
COP 95.120 -0.060 -0.06 -18.05 10,424,401 47,100 3.800 3.810 76,900 94.755 96.380 94.270 s
UAL 97.400 +1.840 +1.93 +136.06 10,423,586 9 46.470 46.490 10 94.520 98.280 94.340
BTDR 20.490 +2.350 +12.95 +107.81 10,387,558 10 5.040 5.140 10 18.260 20.850 18.000
HPP 2.930 +0.320 +12.26 -68.53 10,364,151 47,100 3.800 3.810 76,900 2.630 3.060 2.580 s
WY 27.500 +0.290 +1.07 -20.91 10,311,138 - 35.930 35.940 - 27.270 27.880 27.210
LGCB 0.370 +0.061 +19.74 -76.28 10,255,811 - - - - 0.311 0.420 0.311
LX 5.910 +0.080 +1.37 +221.20 10,193,536 9 2.370 2.570 12 5.800 6.180 5.650
WDC 60.240 +0.620 +1.04 +15.03 10,161,871 8 37.390 37.410 10 59.480 61.450 58.990 s
GM 51.810 +1.470 +2.92 +44.24 10,160,376 47,100 3.800 3.810 76,900 50.090 52.140 50.070 s
FATE 1.680 +0.020 +1.20 -55.08 10,128,712 14 5.510 5.480 10 1.710 1.800 1.640 s
GEN 27.830 +0.380 +1.38 +21.95 10,120,756 292 16.990 17.290 32 27.370 28.140 27.266
BP 28.600 +0.190 +0.67 -19.21 10,115,398 47,100 3.800 3.810 76,900 28.210 28.740 28.140 s
MTCH 33.760 +2.120 +6.70 -7.51 10,049,289 9 34.190 34.210 10 31.670 33.890 31.560
NVTS 3.170 +0.360 +12.81 -60.72 10,014,534 10 7.540 7.550 18 2.770 3.290 2.740
SYF 65.450 +1.180 +1.84 +71.38 9,998,319 - 32.820 32.830 - 64.000 66.100 63.800