Top 100 After Market Stock Gainers and Losers
Top 100: Pre-Market | Market Hours | After Market (Update every 5 minutes)
| No | Symbol | Industry | Price | Prev Close | Change $ | Change % | Low | High | Volume | r-Vol (3m) | Mkt Cap (mil) | AH Price | AH Change | AH % Change |
|---|
| 1 | ZGNX | Drug Manufacturers - Major | 2.73 | 2.74 | 0.01 | 0.36% | 2.62 | 2.82 | 415,875 | 0.79 | 178.0 | 2.49 | -0.24 | -9.12% | | 2 | LZEN | N/A | 0.55 | 0.55 | 0.00 | 0% | | | 0 | 0 | 0.0 | 0.6 | 0.05 | 9.07% | | 3 | DEPO | Drug Manufacturers - Other | 6.70 | 6.39 | 0.29 | 4.54% | 6.52 | 6.75 | 908,200 | 1.23 | 371.2 | 7.1 | 0.40 | 5.97% | | 4 | THLD | Biotechnology | 2.99 | 1.29 | 1.23 | 95.35% | 2.18 | 3.01 | 13,166,085 | 60.11 | 146.9 | 3.12 | 0.13 | 5.76% | | 5 | PLCC | Investment Brokerage - Regional | 0.60 | 0.60 | 0.00 | 0% | | | 0 | 0 | 3.5 | 0.6201 | 0.02 | 3.14% | | 6 | WEST | Building Materials Wholesale | 0.74 | 0.65 | 0.13 | 19.92% | 0.66 | 0.8099 | 586,325 | 2.59 | 10.3 | 0.74 | -0.00 | 2.78% | | 7 | RCON | Business Software & Services | 0.40 | 0.41 | -0.01 | -3.15% | 0.4 | 0.44 | 3,300 | 0.29 | 1.6 | 0.41 | 0.01 | 2.5% | | 8 | WVVI | Beverages - Wineries & Distillers | 3.10 | 3.15 | -0.03 | -0.95% | 3.03 | 3.25 | 12,591 | 2.05 | 15.2 | 3.16 | 0.06 | 1.94% | | 9 | HIHO | Metal Fabrication | 2.70 | 2.70 | 0.00 | 0% | 2.7 | 2.7 | 1,620 | 0.28 | 10.2 | 2.75 | 0.05 | 1.85% | | 10 | ONVI | Internet Software & Services | 3.15 | 3.02 | 0.10 | 3.15% | 3.07 | 3.15 | 2,600 | 0.25 | 26.7 | 3.1 | -0.05 | -1.59% | | 11 | LLEN | N/A | 3.22 | 3.09 | 0.11 | 3.56% | 3.1 | 3.25 | 350,030 | 1.19 | 105.9 | 3.19 | -0.03 | -1.54% | | 12 | VTRO | Internet Information Providers | 1.32 | 1.37 | -0.06 | -4.38% | 1.3 | 1.41 | 15,484 | 0.63 | 9.4 | 1.34 | 0.02 | 1.52% | | 13 | CART | Regional - Mid-Atlantic Banks | 2.64 | 2.64 | 0.00 | 0% | 2.62 | 2.64 | 400 | 0.09 | 12.2 | 2.6 | -0.04 | -1.52% | | 14 | TBOW | Diversified Communication Services | 2.08 | 2.00 | 0.08 | 4% | 2 | 2.17 | 17,125 | 1.09 | 76.6 | 2.11 | 0.03 | 1.44% | | 15 | ZOOM | Communication Equipment | 1.40 | 1.52 | -0.12 | -7.89% | 1.36 | 1.55 | 432,799 | 0.98 | 31.2 | 1.38 | -0.02 | -1.43% | | 16 | DJCO | Publishing - Newspapers | 72.00 | 71.50 | -1.00 | -1.4% | 70.5 | 72 | 521 | 0.22 | 99.4 | 71 | -1.00 | -1.39% | | 17 | EBMT | Regional - Pacific Banks | 9.75 | 9.88 | 0.00 | 0% | 9.75 | 9.75 | 290 | 0 | 36.3 | 9.88 | 0.13 | 1.33% | | 18 | HNSN | Medical Appliances & Equipment | 3.90 | 3.52 | 0.33 | 9.35% | 3.532 | 3.93 | 1,288,446 | 1.57 | 215.1 | 3.95 | 0.05 | 1.28% | | 19 | CYCC | Biotechnology | 0.57 | 0.55 | 0.02 | 2.73% | 0.55 | 0.5899 | 495,711 | 0.85 | 31.1 | 0.573 | -0.00 | -1.21% | | 20 | IBCP | Regional - Midwest Banks | 1.66 | 1.50 | 0.10 | 6.67% | 1.45 | 1.67 | 72,415 | 1.7 | 14.1 | 1.65 | -0.01 | -1.2% | | 21 | CTDC | Industrial Equipment & Components | 0.85 | 0.85 | 0.00 | 0% | | | 0 | 0 | 19.1 | 0.84 | -0.01 | -1.16% | | 22 | THQI | Multimedia & Graphics Software | 0.53 | 0.76 | -0.19 | -25.01% | 0.5258 | 0.61 | 18,961,492 | 4.37 | 36.3 | 0.5502 | 0.02 | 1.05% | | 23 | SPCHA | N/A | 1.73 | 1.73 | -0.00 | -0.18% | 1.66 | 1.7268 | 1,400 | 0.44 | 24.5 | 1.71 | -0.02 | -0.97% | | 24 | KOOL | Medical Appliances & Equipment | 1.07 | 1.01 | 0.04 | 3.96% | 1.03 | 1.07 | 39,565 | 0.49 | 17.5 | 1.06 | -0.01 | -0.93% | | 25 | CALI | Auto Parts Wholesale | 1.10 | 1.10 | -0.03 | -2.72% | 1.0701 | 1.1 | 10,500 | 0.9 | 24.4 | 1.09 | -0.01 | -0.91% | | 26 | ZLCS | Biotechnology | 1.10 | 1.05 | 0.02 | 1.9% | 1.06 | 1.12 | 2,640,064 | 2.76 | 108.5 | 1.09 | -0.01 | -0.91% | | 27 | QDEL | Diagnostic Substances | 14.64 | 14.51 | 0.15 | 1.06% | 14.6 | 14.77 | 204,254 | 0.63 | 486.8 | 14.59 | -0.05 | -0.82% | | 28 | FFN | Internet Software & Services | 1.29 | 1.33 | -0.01 | -0.68% | 1.269 | 1.47 | 1,079,735 | 2.76 | 40.3 | 1.28 | -0.01 | 0.79% | | 29 | OTIV | Semiconductor - Specialized | 1.31 | 1.29 | 0.00 | 0% | 1.24 | 1.32 | 73,378 | 0.73 | 41.3 | 1.28 | -0.03 | -0.78% | | 30 | ARTX | Industrial Electrical Equipment | 1.37 | 1.33 | 0.02 | 1.5% | 1.29 | 1.38 | 41,058 | 1.57 | 19.5 | 1.36 | -0.01 | -0.73% | | 31 | LINE | Independent Oil & Gas | 36.55 | 36.93 | -0.33 | -0.89% | 36.42 | 36.91 | 1,746,845 | 1.15 | 6,459.0 | 36.8 | 0.25 | 0.71% | | 32 | MNKD | Biotechnology | 2.17 | 2.47 | -0.32 | -12.75% | 2.14 | 2.27 | 27,053,910 | 23.19 | 265.5 | 2.16 | -0.01 | 0.7% | | 33 | AGEN | Biotechnology | 2.87 | 2.88 | -0.02 | -0.69% | 2.76 | 2.9 | 111,348 | 1.15 | 61.6 | 2.88 | 0.01 | -0.69% | | 34 | GNOM | Biotechnology | 3.01 | 3.00 | 0.04 | 1.33% | 2.95 | 3.0599 | 626,358 | 0.71 | 99.9 | 3 | -0.01 | -0.66% | | 35 | BEAT | Medical Instruments & Supplies | 3.10 | 3.02 | 0.09 | 2.98% | 3.02 | 3.14 | 60,614 | 0.34 | 76.0 | 3.12 | 0.02 | 0.65% | | 36 | CEDC | Beverages - Wineries & Distillers | 5.40 | 5.28 | 0.03 | 0.57% | 5.07 | 5.43 | 1,655,030 | 0.52 | 391.5 | 5.36 | -0.04 | -0.65% | | 37 | ACFC | Regional - Southeast Banks | 2.37 | 2.41 | -0.05 | -1.87% | 2.35 | 2.365 | 300 | 0.02 | 6.0 | 2.38 | 0.02 | 0.63% | | 38 | VVTV | Catalog & Mail Order Houses | 1.60 | 1.57 | 0.03 | 1.91% | 1.57 | 1.61 | 327,845 | 0.35 | 77.7 | 1.59 | -0.01 | -0.62% | | 39 | JMBA | Processed & Packaged Goods | 1.67 | 1.64 | 0.03 | 1.83% | 1.6 | 1.69 | 292,066 | 0.51 | 112.0 | 1.66 | -0.01 | -0.6% | | 40 | LLNW | Business Services | 3.46 | 3.33 | 0.11 | 3.15% | 3.35 | 3.47 | 1,034,663 | 0.8 | 374.3 | 3.45 | -0.01 | -0.58% | | 41 | QCOR | Biotechnology | 36.61 | 35.09 | 1.48 | 4.22% | 32.83 | 37.45 | 5,737,483 | 2.64 | 2,288.0 | 36.81 | 0.20 | 0.57% | | 42 | CHTP | Biotechnology | 4.50 | 4.47 | 0.12 | 2.57% | 4.46 | 4.6 | 885,243 | 1.14 | 278.3 | 4.44 | -0.06 | -0.56% | | 43 | VYFC | Savings & Loans | 7.24 | 7.00 | 0.24 | 3.43% | 6.6 | 7.56 | 4,414 | 2.28 | 34.1 | 7.2 | -0.04 | -0.55% | | 44 | SMSI | Application Software | 1.90 | 1.89 | -0.01 | -0.53% | 1.86 | 1.93 | 342,536 | 0.43 | 67.9 | 1.89 | -0.01 | -0.53% | | 45 | TIII | Industrial Electrical Equipment | 1.74 | 1.72 | -0.02 | -1.16% | 1.67 | 1.74 | 44,919 | 0.51 | 24.1 | 1.73 | -0.01 | -0.52% | | 46 | GCOM | Processing Systems & Products | 15.83 | 14.96 | 0.84 | 5.61% | 14.945 | 15.86 | 141,509 | 1.01 | 361.9 | 15.77 | -0.06 | -0.5% | | 47 | SCHN | Steel & Iron | 45.56 | 44.35 | 1.63 | 3.68% | 44.92 | 46.03 | 203,901 | 0.46 | 1,251.0 | 45.38 | -0.18 | -0.5% | | 48 | HTCH | Data Storage Devices | 2.10 | 1.96 | 0.11 | 5.61% | 1.95 | 2.12 | 263,459 | 0.83 | 49.1 | 2.09 | -0.01 | -0.48% | | 49 | CCRN | Staffing & Outsourcing Services | 6.71 | 6.51 | 0.18 | 2.76% | 6.52 | 6.73 | 134,231 | 0.76 | 209.6 | 6.69 | -0.02 | 0.45% | | 50 | UEPS | Business Services | 11.08 | 10.90 | 0.18 | 1.65% | 10.95 | 11.13 | 109,795 | 0.5 | 497.2 | 11.14 | 0.06 | 0.45% | | 51 | SHIP | Diversified Investments | 2.28 | 2.16 | 0.05 | 2.36% | 2.17 | 2.28 | 46,619 | 2.22 | 16.7 | 2.27 | -0.01 | -0.44% | | 52 | AONE | Industrial Electrical Equipment | 2.33 | 2.13 | 0.17 | 7.99% | 2.16 | 2.3501 | 3,876,629 | 1.26 | 293.8 | 2.32 | -0.01 | -0.43% | | 53 | CLUB | Sporting Activities | 9.30 | 8.76 | 0.45 | 5.14% | 8.83 | 9.3 | 113,016 | 0.94 | 212.5 | 9.29 | -0.01 | 0.43% | | 54 | ROYL | Independent Oil & Gas | 4.78 | 4.75 | -0.01 | -0.23% | 4.65 | 4.84 | 240,601 | 0.24 | 51.4 | 4.76 | -0.02 | -0.42% | | 55 | DRYS | Shipping | 2.41 | 2.16 | 0.07 | 3.24% | 2.18 | 2.44 | 19,533,756 | 1.71 | 982.2 | 2.43 | 0.03 | -0.41% | | 56 | LPHI | Diversified Investments | 4.83 | 4.81 | 0.08 | 1.66% | 4.82 | 4.99 | 67,200 | 0.27 | 90.1 | 4.86 | 0.03 | -0.41% | | 57 | INVE | Computer Peripherals | 2.41 | 2.34 | 0.07 | 2.99% | 2.32 | 2.41 | 163,609 | 0.71 | 138.8 | 2.4 | -0.01 | -0.41% | | 58 | CLDX | Diagnostic Substances | 4.98 | 5.46 | -0.53 | -9.71% | 4.75 | 5.66 | 2,156,308 | 4.8 | 219.9 | 4.96 | -0.02 | -0.4% | | 59 | SCLN | Drug Manufacturers - Other | 4.99 | 5.05 | 0.02 | 0.4% | 4.95 | 5.15 | 255,490 | 0.44 | 291.9 | 4.98 | -0.01 | 0.4% | | 60 | ZN | Oil & Gas Equipment & Services | 2.50 | 2.45 | 0.04 | 1.63% | 2.4 | 2.5 | 81,161 | 0.48 | 76.1 | 2.49 | -0.01 | -0.4% | | 61 | SEED | Farm Products | 2.54 | 2.50 | 0.04 | 1.6% | 2.47 | 2.54 | 73,671 | 0.79 | 59.4 | 2.53 | -0.01 | -0.39% | | 62 | COOL | Multimedia & Graphics Software | 2.62 | 2.56 | 0.04 | 1.56% | 2.58 | 2.66 | 847,832 | 0.61 | 104.0 | 2.61 | -0.01 | -0.38% | | 63 | PARL | Personal Products | 5.32 | 5.30 | -0.03 | -0.57% | 5.23 | 5.32 | 68,009 | 0.57 | 110.5 | 5.3 | -0.02 | 0.38% | | 64 | RDNT | Medical Laboratories & Research | 2.65 | 2.70 | -0.05 | -1.85% | 2.61 | 2.75 | 142,435 | 1.11 | 99.2 | 2.64 | -0.01 | -0.38% | | 65 | MNDO | Information Technology Services | 2.45 | 2.38 | 0.04 | 1.68% | 2.379 | 2.5 | 89,936 | 2.16 | 45.9 | 2.44 | -0.01 | -0.37% | | 66 | ENDP | Drug Manufacturers - Other | 36.63 | 37.22 | -0.21 | -0.56% | 36.56 | 38.2 | 2,015,393 | 0.68 | 4,280.0 | 36.73 | 0.10 | 0.36% | | 67 | HHGP | Staffing & Outsourcing Services | 5.60 | 5.29 | 0.30 | 5.67% | 5.32 | 5.6 | 75,323 | 0.55 | 176.5 | 5.58 | -0.02 | -0.36% | | 68 | OREX | Drug Manufacturers - Other | 2.76 | 2.75 | 0.04 | 1.45% | 2.74 | 2.83 | 854,880 | 1.22 | 132.7 | 2.74 | -0.02 | -0.36% | | 69 | TWER | Diversified Communication Services | 2.86 | 2.81 | 0.05 | 1.6% | 2.83 | 2.94 | 393,801 | 0.5 | 152.7 | 2.85 | -0.01 | -0.35% | | 70 | ACHN | Biotechnology | 11.73 | 12.38 | -0.54 | -4.32% | 10.9 | 12.07 | 2,652,438 | 1.66 | 818.1 | 11.68 | -0.05 | -0.34% | | 71 | CXPO | Independent Oil & Gas | 2.96 | 2.82 | 0.16 | 5.67% | 2.81 | 2.99 | 111,841 | 0.55 | 133.6 | 2.95 | -0.01 | 0.34% | | 72 | HBAN | Regional - Midwest Banks | 5.89 | 5.78 | 0.11 | 1.9% | 5.83 | 5.9 | 15,160,757 | 0.66 | 5,091.0 | 5.88 | -0.01 | -0.34% | | 73 | KITD | Entertainment - Diversified | 12.04 | 11.80 | 0.18 | 1.53% | 11.46 | 12.08 | 841,128 | 0.64 | 555.7 | 11.96 | -0.08 | -0.33% | | 74 | PWRD | Application Software | 12.20 | 11.50 | 0.70 | 6.09% | 11.65 | 12.25 | 852,402 | 0.68 | 561.1 | 12.26 | 0.06 | 0.33% | | 75 | SPMD | Business Services | 3.06 | 3.10 | -0.04 | -1.29% | 2.98 | 3.12 | 112,898 | 0.83 | 47.4 | 3.04 | -0.02 | 0.33% | | 76 | CERS | Biotechnology | 3.16 | 3.17 | 0.03 | 0.95% | 3.11 | 3.32 | 813,120 | 1.7 | 152.0 | 3.14 | -0.02 | -0.32% | | 77 | CIEN | Communication Equipment | 15.46 | 14.74 | 0.72 | 4.88% | 14.95 | 15.53 | 4,122,467 | 0.58 | 1,506.0 | 15.42 | -0.04 | -0.32% | | 78 | GIVN | Medical Appliances & Equipment | 18.42 | 18.50 | 0.02 | 0.11% | 18.42 | 18.62 | 9,246 | 0.12 | 549.5 | 18.48 | 0.06 | -0.32% | | 79 | SLTC | Internet Software & Services | 3.15 | 3.62 | -0.47 | -12.98% | 3.08 | 3.5 | 5,984 | 1.53 | 8.6 | 3.16 | 0.01 | 0.32% | | 80 | BLTI | Medical Instruments & Supplies | 3.22 | 3.17 | 0.04 | 1.26% | 3.0601 | 3.42 | 276,671 | 1.03 | 98.6 | 3.21 | -0.01 | -0.31% | | 81 | LNDC | Synthetics | 6.52 | 6.34 | 0.21 | 3.31% | 6.35 | 6.56 | 81,747 | 0.88 | 166.4 | 6.51 | -0.01 | 0.31% | | 82 | SCHS | Wholesale, Other | 3.25 | 3.09 | 0.09 | 2.91% | 2.94 | 3.255 | 269,173 | 0.61 | 61.7 | 3.24 | -0.01 | -0.31% | | 83 | SYMM | Communication Equipment | 6.49 | 6.44 | 0.11 | 1.71% | 6.43 | 6.58 | 149,998 | 0.79 | 274.5 | 6.47 | -0.02 | -0.31% | | 84 | AVNR | Drug Manufacturers - Other | 3.31 | 3.24 | 0.07 | 2.16% | 3.28 | 3.38 | 2,266,229 | 0.92 | 420.2 | 3.3 | -0.01 | -0.3% | | 85 | PETM | Specialty Retail, Other | 53.77 | 53.25 | 0.77 | 1.45% | 53.53 | 54.08 | 511,168 | 0.31 | 6,002.0 | 53.9 | 0.13 | 0.3% | | 86 | EVEP | Oil & Gas Drilling & Exploration | 69.59 | 68.38 | 0.78 | 1.14% | 67 | 69.75 | 359,164 | 0.93 | 2,378.0 | 69.5 | -0.09 | 0.29% | | 87 | CSCD | Electronic Equipment | 3.63 | 3.63 | 0.00 | 0% | 3.63 | 3.79 | 3,135 | 0.07 | 51.2 | 3.64 | 0.01 | 0.28% | | 88 | VNDA | Biotechnology | 5.33 | 5.07 | 0.22 | 4.34% | 5.1001 | 5.34 | 253,108 | 0.86 | 149.9 | 5.32 | -0.01 | -0.28% | | 89 | CENX | Aluminum | 10.98 | 10.62 | 0.38 | 3.58% | 10.76 | 11.03 | 1,381,754 | 0.59 | 983.8 | 10.92 | -0.06 | -0.27% | | 90 | UPI | Medical Instruments & Supplies | 3.65 | 3.57 | 0.11 | 3.08% | 3.55 | 3.76 | 76,163 | 0.48 | 75.6 | 3.63 | -0.02 | -0.27% | | 91 | VICL | Biotechnology | 3.64 | 3.58 | 0.09 | 2.51% | 3.6 | 3.69 | 1,054,893 | 0.57 | 261.7 | 3.65 | 0.01 | 0.27% | | 92 | XIDE | Industrial Electrical Equipment | 3.74 | 3.61 | 0.10 | 2.77% | 3.62 | 3.81 | 1,280,664 | 0.73 | 292.2 | 3.73 | -0.01 | 0.27% | | 93 | SURW | Telecom Services - Domestic | 15.59 | 15.10 | 0.39 | 2.58% | 15.02 | 15.62 | 51,737 | 0.91 | 219.7 | 15.58 | -0.01 | 0.26% | | 94 | DVOX | Networking & Communication Devices | 3.84 | 3.80 | 0.07 | 1.84% | 3.65 | 3.9 | 37,278 | 0.47 | 39.5 | 3.83 | -0.01 | -0.26% | | 95 | FUEL | Basic Materials Wholesale | 3.97 | 3.98 | 0.00 | 0% | 3.94 | 4.03 | 124,681 | 0.92 | 33.9 | 3.96 | -0.01 | 0.25% | | 96 | POZN | Drug Manufacturers - Other | 4.74 | 4.55 | 0.20 | 4.4% | 4.61 | 4.8 | 145,884 | 0.56 | 141.8 | 4.72 | -0.02 | -0.25% | | 97 | REFR | Business Services | 3.96 | 3.93 | 0.05 | 1.27% | 3.86 | 4 | 41,843 | 1.29 | 73.4 | 3.95 | -0.01 | -0.25% | | 98 | BONA | Entertainment - Diversified | 4.08 | 4.18 | -0.07 | -1.67% | 4.02 | 4.16 | 117,389 | 1.77 | 248.1 | 4.09 | 0.01 | 0.25% | | 99 | MNTA | Biotechnology | 16.55 | 16.20 | 0.46 | 2.84% | 16.339 | 16.81 | 1,028,062 | 0.61 | 828.9 | 16.51 | -0.04 | -0.24% | | 100 | PSEM | Semiconductor - Integrated Circuits | 8.54 | 8.12 | 0.30 | 3.69% | 8.16 | 8.58 | 106,350 | 0.82 | 207.7 | 8.52 | -0.02 | 0.24% | ALL | Non-OTC | OTC | NYSE | NASDAQ | AMEX | OTCBB | OTCPK | Customize anyway you want!
NOTE:
1) Pre-Market trading hour is 8:00-9:30am EST; After-Market trading hour is 4:00-6:30pm EST. However, you will see our after market data around 4:15pm due to closing and delay.
2) Please be advised that Pre-Market/After-Market price often changes dramatically due to extreme low volume.
|
About BusyStock.com
BusyStock.com is an emerging provider of financial service with a distinctive approach. BusyStock.com offers a fresh perspective beyond what traditional data can reveal.
- Stock Screener: Cover 28,000+ stocks with 100+ criteria to filter/sort. The best stock screener on the web.
- Earnings Research: Multiple filters on Earnings Calendar and 10+ years earnings history data for stocks;
- Pivot Points Calculator: One click Pivot Points Calculator with auto data entry and Grouping Feature;
- Cloud500: Track S&P500 real-time! Monitor sector rotation and strength at the minute it happens;
- Market Movers: Track pre-market, after-market never been easier;
- Day-trading Indicators: Some unique trading indicators, such as 5-day high/low, 20-day hig/low, open gap, change from open, various moving average comparison, ATR, RSI, Williams %R and MFI, all sortable and filterable.
Whether you are a novice trader or an amateur investor seeking to greatly improving your skills or a seasoned veteran needing more insight for your trades, BusyStock.com will provide those benefits for you.
|
