For example: Apple Inc, UTIL, Aluminum

Most Active - RUSSELL 2000

as of Market Close: Sep 17th, 2019

Symbol Criteria
( Volume )
Last Price Change WTD
(%)
MTD
(%)
QTD
(%)
YTD
(%)
 
ALDR Alder BioP ... 14.65 M 18.70 +0.20 (+1.08%) Market Close 09/17 85.88 108.94 58.88 82.44
Alder BioPharmaceuticals Inc
NASDAQ:ALDR
Market Close 09/17
18.70 USD +0.20 (+1.08%)
OPEN:
18.50
DAY RANGE:
18.50 - 18.82
PE:
-2.65
PB:
6.37
PS:
0.00
WTD % 85.88
MTD % 108.94
QTD % 58.88
YTD % 82.44
* Updated at market close
3 Years OHLC Graph (NASDAQ:ALDR)
Alder BioPharmaceuticals Inc (NASDAQ:ALDR) opened on Sep 17, 2019 at 18.50 USD and increased by 1.08%. The intraday price range was 18.50 - 18.82 USD and eventually ended the session at 18.70 USD. The stock trade volume was 14.65 M shares. The company's 52-week range is 8.39 - 18.88 USD.
CHSP Chesapeake ... 21.67 M 27.17 -0.19 (-0.69%) Market Close 09/17 -0.59 5.51 -4.40 11.58
Chesapeake Lodging Trust
NYSE:CHSP
Market Close 09/17
27.17 USD -0.19 (-0.69%)
OPEN:
27.33
DAY RANGE:
27.03 - 27.49
PE:
18.10
PB:
1.40
PS:
2.92
WTD % -0.59
MTD % 5.51
QTD % -4.40
YTD % 11.58
* Updated at market close
3 Years OHLC Graph (NYSE:CHSP)
Chesapeake Lodging Trust (NYSE:CHSP) opened on Sep 17, 2019 at 27.33 USD and went marginally down by -0.69%. The intraday price range was 27.03 - 27.49 USD and eventually ended the session at 27.17 USD. The stock trade volume was 21.67 M shares. The company's 52-week range is 23.68 - 33.81 USD.
CPE Callon Pet ... 18.35 M 4.78 -0.54 (-10.15%) Market Close 09/17 5.99 16.30 -27.47 -26.35
Callon Petroleum Company
NYSE:CPE
Market Close 09/17
4.78 USD -0.54 (-10.15%)
OPEN:
5.26
DAY RANGE:
4.77 - 5.28
PE:
6.59
PB:
0.60
PS:
2.34
WTD % 5.99
MTD % 16.30
QTD % -27.47
YTD % -26.35
* Updated at market close
3 Years OHLC Graph (NYSE:CPE)
Callon Petroleum Company (NYSE:CPE) opened on Sep 17, 2019 at 5.26 USD and declined by -10.15%. The intraday price range was 4.77 - 5.28 USD and eventually ended the session at 4.78 USD. The stock trade volume was 18.35 M shares. The company's 52-week range is 3.75 - 13.09 USD.
CSCO Cisco Syst ... 16.13 M 49.41 -0.55 (-1.10%) Market Close 09/17 -1.24 5.55 -9.72 14.03
Cisco Systems Inc
NASDAQ:CSCO
Market Close 09/17
49.41 USD -0.55 (-1.10%)
OPEN:
49.98
DAY RANGE:
49.18 - 50.02
PE:
21.49
PB:
7.21
PS:
4.81
WTD % -1.24
MTD % 5.55
QTD % -9.72
YTD % 14.03
* Updated at market close
3 Years OHLC Graph (NASDAQ:CSCO)
Cisco Systems Inc (NASDAQ:CSCO) opened on Sep 17, 2019 at 49.98 USD and decreased by -1.10%. The intraday price range was 49.18 - 50.02 USD and eventually ended the session at 49.41 USD. The stock trade volume was 16.13 M shares. The company's 52-week range is 40.25 - 58.26 USD.
DNR Denbury Re ... 25.25 M 1.39 -0.17 (-10.90%) Market Close 09/17 13.93 28.70 12.10 -18.71
Denbury Resources Inc
NYSE:DNR
Market Close 09/17
1.39 USD -0.17 (-10.90%)
OPEN:
1.51
DAY RANGE:
1.35 - 1.52
PE:
1.49
PB:
0.69
PS:
0.41
WTD % 13.93
MTD % 28.70
QTD % 12.10
YTD % -18.71
* Updated at market close
3 Years OHLC Graph (NYSE:DNR)
Denbury Resources Inc (NYSE:DNR) opened on Sep 17, 2019 at 1.51 USD and declined by -10.90%. The intraday price range was 1.35 - 1.52 USD and eventually ended the session at 1.39 USD. The stock trade volume was 25.25 M shares. The company's 52-week range is 0.87 - 6.75 USD.
JCP J.C. Penne ... 18.07 M 0.89 -0.06 (-5.98%) Market Close 09/17 -8.61 19.15 -22.23 -14.75
J.C. Penney Company Inc Holding Company
NYSE:JCP
Market Close 09/17
0.89 USD -0.06 (-5.98%)
OPEN:
0.97
DAY RANGE:
0.84 - 0.97
PE:
-0.83
PB:
0.36
PS:
0.02
WTD % -8.61
MTD % 19.15
QTD % -22.23
YTD % -14.75
* Updated at market close
3 Years OHLC Graph (NYSE:JCP)
J.C. Penney Company Inc Holding Company (NYSE:JCP) opened on Sep 17, 2019 at 0.97 USD and went down by -5.98%. The intraday price range was 0.84 - 0.97 USD and eventually ended the session at 0.89 USD. The stock trade volume was 18.07 M shares. The company's 52-week range is 0.53 - 2.05 USD.
OAS Oasis Petr ... 19.79 M 4.03 -0.77 (-16.04%) Market Close 09/17 8.33 29.17 -29.05 -27.12
Oasis Petroleum Inc
NYSE:OAS
Market Close 09/17
4.03 USD -0.77 (-16.04%)
OPEN:
4.74
DAY RANGE:
4.00 - 4.76
PE:
8.11
PB:
0.47
PS:
0.71
WTD % 8.33
MTD % 29.17
QTD % -29.05
YTD % -27.12
* Updated at market close
3 Years OHLC Graph (NYSE:OAS)
Oasis Petroleum Inc (NYSE:OAS) opened on Sep 17, 2019 at 4.74 USD and plummeted -16.04%. The intraday price range was 4.00 - 4.76 USD and eventually ended the session at 4.03 USD. The stock trade volume was 19.79 M shares. The company's 52-week range is 2.41 - 14.57 USD.
SEMG Semgroup C ... 12.87 M 16.47 -0.03 (-0.18%) Market Close 09/17 60.21 86.31 37.25 19.52
Semgroup Corporation
NYSE:SEMG
Market Close 09/17
16.47 USD -0.03 (-0.18%)
OPEN:
16.53
DAY RANGE:
16.38 - 16.65
PE:
-13.79
PB:
0.73
PS:
0.38
WTD % 60.21
MTD % 86.31
QTD % 37.25
YTD % 19.52
* Updated at market close
3 Years OHLC Graph (NYSE:SEMG)
Semgroup Corporation (NYSE:SEMG) opened on Sep 17, 2019 at 16.53 USD and went marginally down by -0.18%. The intraday price range was 16.38 - 16.65 USD and eventually ended the session at 16.47 USD. The stock trade volume was 12.87 M shares. The company's 52-week range is 8.10 - 23.80 USD.
ACRS Aclaris Th ... 33.66 M 1.80 +0.70 (+63.64%) Market Close 09/17 74.76 78.22 -17.81 -75.64
Aclaris Therapeutics Inc
NASDAQ:ACRS
Market Close 09/17
1.80 USD +0.70 (+63.64%)
OPEN:
1.90
DAY RANGE:
1.61 - 2.08
PE:
-0.53
PB:
1.41
PS:
5.58
WTD % 74.76
MTD % 78.22
QTD % -17.81
YTD % -75.64
* Updated at market close
3 Years OHLC Graph (NASDAQ:ACRS)
Aclaris Therapeutics Inc (NASDAQ:ACRS) opened on Sep 17, 2019 at 1.90 USD and increased exponentially by 63.64%. The intraday price range was 1.61 - 2.08 USD and eventually ended the session at 1.80 USD. The stock trade volume was 33.66 M shares. The company's 52-week range is 0.74 - 16.07 USD.
SNNA Sienna Bio ... 18.92 M 0.18 -0.50 (-73.56%) Market Close 09/17 -74.77 -76.27 -79.54 -92.33
Sienna Biopharmaceuticals, Inc.
NASDAQ:SNNA
Market Close 09/17
0.18 USD -0.50 (-73.56%)
OPEN:
0.38
DAY RANGE:
0.15 - 0.38
PE:
-0.32
PB:
1.85
PS:
0.00
WTD % -74.77
MTD % -76.27
QTD % -79.54
YTD % -92.33
* Updated at market close
3 Years OHLC Graph (NASDAQ:SNNA)
Sienna Biopharmaceuticals, Inc. (NASDAQ:SNNA) opened on Sep 17, 2019 at 0.38 USD and plummeted -73.56%. The intraday price range was 0.15 - 0.38 USD and eventually ended the session at 0.18 USD. The stock trade volume was 18.92 M shares. The company's 52-week range is 0.15 - 16.66 USD.
Scratchpad (max of 30 tickers)
Symbol Last Price Change
Empty Scratchpad
Portfolio (max of 30 tickers)
Login is required to view your portfolio.