logo
Search company  
Code Company Name
innerBanner

US:Trading Range List

Updated 21/03/2025

ABEO - Abeona Therapeutics Inc

  • Sector:
  • Volume:571,048 - vs daily avg (144%)
  • Current Price:5.15, +0.010, +0.19%
  • Approx. USD. traded today:29,408
  • Price ranges from 5.04 to 6.02 representing a 19.44% trading range
  • Click here for ABEO Candlestick History

ACAD - ACADIA Pharmaceuticals Inc

  • Sector:
  • Volume:4,036,443 - vs daily avg (225%)
  • Current Price:16.79, -0.390, -2.27%
  • Approx. USD. traded today:677,718
  • Price ranges from 16.69 to 20.29 representing a 21.57% trading range
  • Click here for ACAD Candlestick History

ADAG - Adagene Inc

  • Sector:
  • Volume:79,563 - vs daily avg (296%)
  • Current Price:1.685, -0.095, -5.06%
  • Approx. USD. traded today:1,340
  • Price ranges from 1.69 to 2.11 representing a 25.22% trading range
  • Click here for ADAG Candlestick History

ADI - Analog Devices Inc

  • Sector:
  • Volume:5,070,172 - vs daily avg (127%)
  • Current Price:204.4, -1.500, -0.73%
  • Approx. USD. traded today:10,363,431
  • Price ranges from 202.58 to 242.76 representing a 19.84% trading range
  • Click here for ADI Candlestick History

ADSE - Ads Tec Energy PLC

  • Sector:
  • Volume:243,004 - vs daily avg (195%)
  • Current Price:14.03, +0.240, +1.74%
  • Approx. USD. traded today:34,093
  • Price ranges from 13.72 to 16.18 representing a 17.93% trading range
  • Click here for ADSE Candlestick History

ANGI - ANGI Homeservices Inc

  • Sector:
  • Volume:2,253,763 - vs daily avg (133%)
  • Current Price:1.56, -0.040, -2.50%
  • Approx. USD. traded today:35,158
  • Price ranges from 1.52 to 1.93 representing a 26.97% trading range
  • Click here for ANGI Candlestick History

ANIK - Anika Therapeutics Inc

  • Sector:
  • Volume:136,257 - vs daily avg (154%)
  • Current Price:15.42, -0.200, -1.28%
  • Approx. USD. traded today:21,010
  • Price ranges from 15.21 to 17.97 representing a 18.15% trading range
  • Click here for ANIK Candlestick History

AXDX - Accelerate Diagnostics Inc

  • Sector:
  • Volume:156,774 - vs daily avg (535%)
  • Current Price:1.06, -0.070, -6.19%
  • Approx. USD. traded today:1,661
  • Price ranges from 1.04 to 1.39 representing a 33.65% trading range
  • Click here for AXDX Candlestick History

BCLI - Brainstorm Cell Therapeutics Inc

  • Sector:
  • Volume:129,307 - vs daily avg (408%)
  • Current Price:1.41, -0.130, -8.44%
  • Approx. USD. traded today:1,823
  • Price ranges from 1.41 to 2.48 representing a 75.89% trading range
  • Click here for BCLI Candlestick History

BMRC - Bank of Marin Bancorp

  • Sector:
  • Volume:125,258 - vs daily avg (168%)
  • Current Price:22.09, -0.370, -1.65%
  • Approx. USD. traded today:27,669
  • Price ranges from 22.09 to 25.68 representing a 16.25% trading range
  • Click here for BMRC Candlestick History

BPMC - Blueprint Medicines Corp

  • Sector:
  • Volume:1,744,570 - vs daily avg (172%)
  • Current Price:88.72, +0.250, +0.28%
  • Approx. USD. traded today:1,547,782
  • Price ranges from 86.69 to 115.63 representing a 33.38% trading range
  • Click here for BPMC Candlestick History

CAC - Camden National Corporation

  • Sector:
  • Volume:642,134 - vs daily avg (604%)
  • Current Price:41.04, -0.400, -0.97%
  • Approx. USD. traded today:263,531
  • Price ranges from 40.28 to 46.52 representing a 15.49% trading range
  • Click here for CAC Candlestick History

CCSI - Consensus Cloud Solutions Inc

  • Sector:
  • Volume:261,359 - vs daily avg (149%)
  • Current Price:23.65, -1.040, -4.21%
  • Approx. USD. traded today:61,811
  • Price ranges from 23.43 to 30.44 representing a 29.92% trading range
  • Click here for CCSI Candlestick History

CERT - Certara Inc

  • Sector:
  • Volume:1,763,236 - vs daily avg (122%)
  • Current Price:10.73, +0.130, +1.23%
  • Approx. USD. traded today:189,195
  • Price ranges from 10.43 to 14.25 representing a 36.63% trading range
  • Click here for CERT Candlestick History

CLNN - Clene Inc.

  • Sector:
  • Volume:30,198 - vs daily avg (80%)
  • Current Price:4.14, -0.130, -3.04%
  • Approx. USD. traded today:1,250
  • Price ranges from 4.12 to 5.89 representing a 42.96% trading range
  • Click here for CLNN Candlestick History

COLM - Columbia Sportswear Company

  • Sector:
  • Volume:2,337,785 - vs daily avg (235%)
  • Current Price:76.57, +0.210, +0.28%
  • Approx. USD. traded today:1,790,041
  • Price ranges from 76.36 to 91.75 representing a 20.16% trading range
  • Click here for COLM Candlestick History

COST - Costco Wholesale Corp

  • Sector:
  • Volume:2,980,141 - vs daily avg (113%)
  • Current Price:909.26, +13.900, +1.55%
  • Approx. USD. traded today:27,097,230
  • Price ranges from 890.62 to 1076.86 representing a 20.91% trading range
  • Click here for COST Candlestick History

CRUS - Cirrus Logic Inc

  • Sector:
  • Volume:2,452,053 - vs daily avg (358%)
  • Current Price:99.79, -0.080, -0.08%
  • Approx. USD. traded today:2,446,903
  • Price ranges from 97.89 to 111.40 representing a 13.80% trading range
  • Click here for CRUS Candlestick History

CTSH - Cognizant Technology Solutions Corp Class A

  • Sector:
  • Volume:9,505,099 - vs daily avg (194%)
  • Current Price:76.42, -0.790, -1.02%
  • Approx. USD. traded today:7,263,796
  • Price ranges from 75.06 to 90.39 representing a 20.42% trading range
  • Click here for CTSH Candlestick History

CYTHW - Cyclo Therapeutics Inc

  • Sector:
  • Volume:2,050 - vs daily avg (10%)
  • Current Price:0.092, -0.028, -25%
  • Approx. USD. traded today:1
  • Price ranges from 0.09 to 0.30 representing a 229.67% trading range
  • Click here for CYTHW Candlestick History

EFSC - Enterprise Financial Services

  • Sector:
  • Volume:2,939,902 - vs daily avg (848%)
  • Current Price:55.03, -0.600, -1.08%
  • Approx. USD. traded today:1,617,828
  • Price ranges from 53.79 to 61.62 representing a 14.55% trading range
  • Click here for EFSC Candlestick History

EPIX - ESSA Pharma Inc

  • Sector:
  • Volume:85,038 - vs daily avg (90%)
  • Current Price:1.58, -0.020, -1.25%
  • Approx. USD. traded today:1,343
  • Price ranges from 1.58 to 1.92 representing a 21.52% trading range
  • Click here for EPIX Candlestick History

ESHA - ESH Acquisition Corp. Class A Common Stock

  • Sector:
  • Volume:250 - vs daily avg (2%)
  • Current Price:10.76, -0.140, -1.28%
  • Approx. USD. traded today:26
  • Price ranges from 10.76 to 11.88 representing a 10.41% trading range
  • Click here for ESHA Candlestick History

ESSA - ESSA Bancorp Inc

  • Sector:
  • Volume:29,047 - vs daily avg (138%)
  • Current Price:18.88, -0.370, -1.92%
  • Approx. USD. traded today:5,484
  • Price ranges from 18.49 to 22.01 representing a 19.06% trading range
  • Click here for ESSA Candlestick History

EVLV - Evolv Technologies Holdings Inc

  • Sector:
  • Volume:860,490 - vs daily avg (76%)
  • Current Price:3.07, -0.040, -1.29%
  • Approx. USD. traded today:26,417
  • Price ranges from 3 to 4.24 representing a 41.33% trading range
  • Click here for EVLV Candlestick History

FCCO - First Community Corporation

  • Sector:
  • Volume:44,158 - vs daily avg (94%)
  • Current Price:22.11, -0.250, -1.12%
  • Approx. USD. traded today:9,763
  • Price ranges from 21.71 to 27.54 representing a 26.85% trading range
  • Click here for FCCO Candlestick History

FELE - Franklin Electric Co Inc

  • Sector:
  • Volume:1,769,216 - vs daily avg (566%)
  • Current Price:95.56, -2.450, -2.50%
  • Approx. USD. traded today:1,690,662
  • Price ranges from 93.13 to 106.03 representing a 13.85% trading range
  • Click here for FELE Candlestick History

FHB - First Hawaiian Inc

  • Sector:
  • Volume:2,379,814 - vs daily avg (258%)
  • Current Price:24.13, -0.130, -0.54%
  • Approx. USD. traded today:574,249
  • Price ranges from 24.13 to 27.91 representing a 15.68% trading range
  • Click here for FHB Candlestick History

FHTX - Foghorn Therapeutics Inc

  • Sector:
  • Volume:215,970 - vs daily avg (188%)
  • Current Price:4.05, -0.070, -1.70%
  • Approx. USD. traded today:8,746
  • Price ranges from 3.98 to 6.16 representing a 54.77% trading range
  • Click here for FHTX Candlestick History

FISI - Financial Institutions Inc

  • Sector:
  • Volume:1,130,105 - vs daily avg (478%)
  • Current Price:25.37, -0.310, -1.21%
  • Approx. USD. traded today:286,707
  • Price ranges from 25.35 to 29.28 representing a 15.47% trading range
  • Click here for FISI Candlestick History

FXNC - First National Corp

  • Sector:
  • Volume:43,052 - vs daily avg (132%)
  • Current Price:22.27, -0.080, -0.36%
  • Approx. USD. traded today:9,587
  • Price ranges from 21.83 to 26.49 representing a 21.35% trading range
  • Click here for FXNC Candlestick History

GLSI - Greenwich Lifesciences Inc

  • Sector:
  • Volume:41,173 - vs daily avg (172%)
  • Current Price:11.11, -0.230, -2.03%
  • Approx. USD. traded today:4,574
  • Price ranges from 10.91 to 13.81 representing a 26.58% trading range
  • Click here for GLSI Candlestick History

GTX - Garrett Motion Inc

  • Sector:
  • Volume:2,929,870 - vs daily avg (189%)
  • Current Price:8.94, -0.030, -0.33%
  • Approx. USD. traded today:261,930
  • Price ranges from 8.68 to 9.99 representing a 15.09% trading range
  • Click here for GTX Candlestick History

HBNC - Horizon Bancorp

  • Sector:
  • Volume:401,147 - vs daily avg (214%)
  • Current Price:15.28, -0.330, -2.11%
  • Approx. USD. traded today:61,295
  • Price ranges from 15 to 17.76 representing a 18.40% trading range
  • Click here for HBNC Candlestick History

HCKT - The Hackett Group Inc

  • Sector:
  • Volume:214,361 - vs daily avg (152%)
  • Current Price:28.53, -0.070, -0.24%
  • Approx. USD. traded today:61,157
  • Price ranges from 28.04 to 31.96 representing a 13.96% trading range
  • Click here for HCKT Candlestick History

HIFS - Hingham Institution for Savings

  • Sector:
  • Volume:24,332 - vs daily avg (135%)
  • Current Price:234.75, -2.250, -0.95%
  • Approx. USD. traded today:57,119
  • Price ranges from 232.04 to 279.41 representing a 20.42% trading range
  • Click here for HIFS Candlestick History

HSIC - Henry Schein Inc

  • Sector:
  • Volume:1,475,964 - vs daily avg (52%)
  • Current Price:69.39, -1.060, -1.50%
  • Approx. USD. traded today:1,024,171
  • Price ranges from 68.55 to 81.91 representing a 19.49% trading range
  • Click here for HSIC Candlestick History

INVA - Innoviva Inc

  • Sector:
  • Volume:2,929,620 - vs daily avg (258%)
  • Current Price:17.27, +0.060, +0.35%
  • Approx. USD. traded today:505,945
  • Price ranges from 17.21 to 18.98 representing a 10.28% trading range
  • Click here for INVA Candlestick History

IRMD - Iradimed Co

  • Sector:
  • Volume:64,343 - vs daily avg (169%)
  • Current Price:52.33, -0.170, -0.32%
  • Approx. USD. traded today:33,670
  • Price ranges from 51.44 to 62.48 representing a 21.46% trading range
  • Click here for IRMD Candlestick History

LAND - Gladstone Land Corporation

  • Sector:
  • Volume:486,850 - vs daily avg (111%)
  • Current Price:10.45, -0.220, -2.06%
  • Approx. USD. traded today:50,875
  • Price ranges from 10.27 to 11.79 representing a 14.82% trading range
  • Click here for LAND Candlestick History

LANDP - Gladstone Land Corporation 6.00 Series C Cumulative Redeemable Preferred Stock

  • Sector:
  • Volume:21,054 - vs daily avg (75%)
  • Current Price:20.06, -0.040, -0.20%
  • Approx. USD. traded today:4,223
  • Price ranges from 19.63 to 21.97 representing a 11.89% trading range
  • Click here for LANDP Candlestick History

LFVN - Lifevantage Corporation

  • Sector:
  • Volume:192,672 - vs daily avg (104%)
  • Current Price:15.46, -0.820, -5.04%
  • Approx. USD. traded today:29,787
  • Price ranges from 15.06 to 25.56 representing a 69.67% trading range
  • Click here for LFVN Candlestick History

MASI - Masimo Corporation

  • Sector:
  • Volume:701,850 - vs daily avg (102%)
  • Current Price:165.82, -3.680, -2.17%
  • Approx. USD. traded today:1,163,807
  • Price ranges from 165.30 to 190.63 representing a 15.32% trading range
  • Click here for MASI Candlestick History

MCHP - Microchip Technology Inc

  • Sector:
  • Volume:29,770,430 - vs daily avg (268%)
  • Current Price:51.72, +0.720, +1.41%
  • Approx. USD. traded today:15,397,266
  • Price ranges from 51 to 63.82 representing a 25.14% trading range
  • Click here for MCHP Candlestick History

MDRR - Medalist Diversified Reit Inc

  • Sector:
  • Volume:2,441 - vs daily avg (93%)
  • Current Price:12.26, -0.310, -2.47%
  • Approx. USD. traded today:299
  • Price ranges from 11.96 to 14.40 representing a 20.37% trading range
  • Click here for MDRR Candlestick History

MDWD - Mediwound Ltd

  • Sector:
  • Volume:239,922 - vs daily avg (276%)
  • Current Price:16.27, -0.780, -4.57%
  • Approx. USD. traded today:39,035
  • Price ranges from 15.98 to 20.33 representing a 27.22% trading range
  • Click here for MDWD Candlestick History

MEIP - MEI Pharma Inc

  • Sector:
  • Volume:4,249 - vs daily avg (49%)
  • Current Price:2.3, -0.010, -0.43%
  • Approx. USD. traded today:97
  • Price ranges from 2.30 to 2.88 representing a 25.22% trading range
  • Click here for MEIP Candlestick History

META - Meta Platforms Inc.

  • Sector:
  • Volume:24,999,940 - vs daily avg (143%)
  • Current Price:596.25, +10.200, +1.75%
  • Approx. USD. traded today:149,062,142
  • Price ranges from 582.36 to 736.02 representing a 26.38% trading range
  • Click here for META Candlestick History

MOMO - Hello Group Inc

  • Sector:
  • Volume:2,215,587 - vs daily avg (130%)
  • Current Price:6.57, -0.100, -1.50%
  • Approx. USD. traded today:145,564
  • Price ranges from 6.57 to 8.15 representing a 24.05% trading range
  • Click here for MOMO Candlestick History

MRCC - Monroe Capital Corp

  • Sector:
  • Volume:35,661 - vs daily avg (45%)
  • Current Price:7.78, -0.060, -0.77%
  • Approx. USD. traded today:2,774
  • Price ranges from 7.76 to 8.54 representing a 9.99% trading range
  • Click here for MRCC Candlestick History

MTCH - Match Group Inc

  • Sector:
  • Volume:18,725,520 - vs daily avg (314%)
  • Current Price:30.49, -0.720, -2.31%
  • Approx. USD. traded today:5,709,411
  • Price ranges from 30.08 to 36.47 representing a 21.24% trading range
  • Click here for MTCH Candlestick History

NCPL - Netcapital Inc

  • Sector:
  • Volume:37,542 - vs daily avg (42%)
  • Current Price:1.68, -0.040, -2.33%
  • Approx. USD. traded today:630
  • Price ranges from 1.68 to 2.44 representing a 45.24% trading range
  • Click here for NCPL Candlestick History

NMIH - NMI Holdings Inc

  • Sector:
  • Volume:1,738,678 - vs daily avg (288%)
  • Current Price:35.29, -0.170, -0.48%
  • Approx. USD. traded today:613,579
  • Price ranges from 34.46 to 39.13 representing a 13.55% trading range
  • Click here for NMIH Candlestick History

NWSA - News Corp A

  • Sector:
  • Volume:6,211,771 - vs daily avg (179%)
  • Current Price:27.04, -0.120, -0.44%
  • Approx. USD. traded today:1,679,662
  • Price ranges from 26.29 to 30.38 representing a 15.55% trading range
  • Click here for NWSA Candlestick History

NXPI - NXP Semiconductors NV

  • Sector:
  • Volume:3,340,569 - vs daily avg (107%)
  • Current Price:200.64, -2, -0.99%
  • Approx. USD. traded today:6,702,517
  • Price ranges from 200.04 to 244.66 representing a 22.31% trading range
  • Click here for NXPI Candlestick History

PERI - Perion Network

  • Sector:
  • Volume:156,536 - vs daily avg (35%)
  • Current Price:8.14, -0.010, -0.12%
  • Approx. USD. traded today:12,742
  • Price ranges from 7.97 to 9.95 representing a 24.84% trading range
  • Click here for PERI Candlestick History

POOL - Pool Corporation

  • Sector:
  • Volume:443,298 - vs daily avg (97%)
  • Current Price:320.14, -0.200, -0.06%
  • Approx. USD. traded today:1,419,174
  • Price ranges from 320.14 to 368.25 representing a 15.03% trading range
  • Click here for POOL Candlestick History

PSNL - Personalis Inc

  • Sector:
  • Volume:652,052 - vs daily avg (58%)
  • Current Price:3.56, -0.050, -1.39%
  • Approx. USD. traded today:23,213
  • Price ranges from 3.56 to 6.64 representing a 86.52% trading range
  • Click here for PSNL Candlestick History

REGN - Regeneron Pharmaceuticals Inc

  • Sector:
  • Volume:1,862,085 - vs daily avg (194%)
  • Current Price:658.48, -4.140, -0.62%
  • Approx. USD. traded today:12,261,457
  • Price ranges from 658.48 to 744.83 representing a 13.11% trading range
  • Click here for REGN Candlestick History

SILC - Silicom

  • Sector:
  • Volume:39,405 - vs daily avg (177%)
  • Current Price:14.52, -0.260, -1.76%
  • Approx. USD. traded today:5,721
  • Price ranges from 14.52 to 18 representing a 23.97% trading range
  • Click here for SILC Candlestick History

SLAB - Silicon Laboratories Inc

  • Sector:
  • Volume:418,840 - vs daily avg (109%)
  • Current Price:123.57, -1.220, -0.98%
  • Approx. USD. traded today:517,560
  • Price ranges from 120.98 to 158.70 representing a 31.18% trading range
  • Click here for SLAB Candlestick History

SNPX - Synaptogenix Inc

  • Sector:
  • Volume:18,875 - vs daily avg (292%)
  • Current Price:2.59, -0.043, -1.52%
  • Approx. USD. traded today:488
  • Price ranges from 2.56 to 3.90 representing a 52.04% trading range
  • Click here for SNPX Candlestick History

SXTC - China SXT Pharmaceuticals Inc

  • Sector:
  • Volume:12,681 - vs daily avg (6%)
  • Current Price:2.63, -0.140, -5.05%
  • Approx. USD. traded today:333
  • Price ranges from 2.56 to 6.72 representing a 162.50% trading range
  • Click here for SXTC Candlestick History

TATT - Tat Techno

  • Sector:
  • Volume:40,318 - vs daily avg (102%)
  • Current Price:25, +0.220, +0.89%
  • Approx. USD. traded today:10,079
  • Price ranges from 24.58 to 32.11 representing a 30.63% trading range
  • Click here for TATT Candlestick History

TFSL - TFS Financial Corporation

  • Sector:
  • Volume:409,606 - vs daily avg (120%)
  • Current Price:12.13, -0.120, -0.98%
  • Approx. USD. traded today:49,685
  • Price ranges from 11.85 to 13.57 representing a 14.52% trading range
  • Click here for TFSL Candlestick History

TSCO - Tractor Supply Company

  • Sector:
  • Volume:5,602,004 - vs daily avg (110%)
  • Current Price:52.46, +0.620, +1.20%
  • Approx. USD. traded today:2,938,811
  • Price ranges from 51.66 to 57.71 representing a 11.70% trading range
  • Click here for TSCO Candlestick History

TXRH - Texas Roadhouse Inc

  • Sector:
  • Volume:1,548,425 - vs daily avg (108%)
  • Current Price:169.88, -0.870, -0.51%
  • Approx. USD. traded today:2,630,464
  • Price ranges from 167.09 to 189 representing a 13.11% trading range
  • Click here for TXRH Candlestick History

VGAS - Verde Clean Fuels Inc.

  • Sector:
  • Volume:35,223 - vs daily avg (292%)
  • Current Price:3.5, -0.250, -6.67%
  • Approx. USD. traded today:1,232
  • Price ranges from 3.50 to 4.26 representing a 21.71% trading range
  • Click here for VGAS Candlestick History

Copyright © 2023 propatterns.co.uk - All Rights Reserved