Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DGXX | 3.780 | +0.385 | +11.34 | +212.40 | 3,879,105 | - | - | - | - | 3.535 | 3.820 | 3.409 | |
| FSM | 9.300 | -0.250 | -2.62 | +116.78 | 3,874,295 | 47,100 | 3.800 | 3.810 | 76,900 | 9.475 | 9.475 | 9.260 | s |
| PLBY | 2.180 | +0.330 | +17.84 | +49.32 | 3,869,616 | 40 | 1.670 | 1.690 | 22 | 1.960 | 2.230 | 1.860 | |
| TER | 198.630 | +3.550 | +1.82 | +57.74 | 3,864,804 | 8 | 93.830 | 95.690 | 9 | 193.000 | 200.850 | 193.000 | |
| SMH | 361.600 | -2.770 | -0.76 | - | 3,859,902 | - | - | - | - | 363.290 | 364.370 | 359.600 | |
| ZTS | 120.410 | -2.160 | -1.76 | -26.10 | 3,857,125 | - | 64.750 | 64.760 | - | 122.610 | 123.310 | 119.720 | |
| NUAI | 4.425 | +0.195 | +4.61 | +838.49 | 3,855,008 | - | - | - | - | 4.160 | 4.530 | 4.055 | |
| IMAX | 36.230 | +2.820 | +8.44 | +41.52 | 3,850,503 | 47,100 | 3.800 | 3.810 | 76,900 | 33.180 | 36.330 | 33.000 | s |
| LLY | 1014.490 | -19.070 | -1.85 | +31.41 | 3,849,690 | 47,100 | 3.800 | 3.810 | 76,900 | 1032.625 | 1032.625 | 1007.183 | s |
| SBRA | 19.050 | -0.170 | -0.88 | +9.99 | 3,836,047 | 32 | 10.750 | 10.760 | 14 | 19.135 | 19.285 | 19.010 | s |
| SID | 1.780 | +0.070 | +4.09 | +23.61 | 3,819,612 | - | 2.460 | 2.470 | - | 1.730 | 1.780 | 1.720 | |
| IHS | 7.330 | +0.230 | +3.24 | +151.03 | 3,806,141 | - | 3.800 | 3.810 | - | 7.090 | 7.480 | 7.070 | s |
| ICE | 159.110 | +2.260 | +1.44 | +6.78 | 3,804,568 | - | 66.320 | 66.330 | - | 157.190 | 159.310 | 156.760 | |
| WRBY | 18.420 | -0.660 | -3.46 | -23.92 | 3,803,319 | 9 | 52.010 | 52.850 | 30 | 19.080 | 19.315 | 18.165 | |
| MPW | 5.610 | -0.010 | -0.18 | +42.03 | 3,796,581 | - | 13.200 | 13.210 | - | 5.625 | 5.690 | 5.600 | |
| SPDW | 44.160 | +0.120 | +0.27 | - | 3,787,261 | - | - | - | - | 44.205 | 44.265 | 44.060 | |
| COST | 895.855 | -26.405 | -2.86 | -2.23 | 3,775,627 | 8 | 481.660 | 481.900 | 40 | 907.025 | 907.960 | 888.080 | s |
| CHYM | 23.770 | +1.240 | +5.50 | -35.95 | 3,772,133 | - | - | - | - | 22.530 | 23.820 | 22.465 | |
| AUTL | 1.570 | +0.090 | +6.08 | -33.19 | 3,771,659 | 12 | 3.130 | 3.260 | 11 | 1.490 | 1.610 | 1.460 | |
| GUTS | 1.980 | +0.060 | +3.13 | -3.88 | 3,770,446 | - | - | - | - | 1.910 | 2.050 | 1.860 | |
| IWD | 210.240 | -0.090 | -0.04 | - | 3,769,789 | - | - | - | - | 210.365 | 210.690 | 209.690 | |
| EQX | 13.950 | +0.170 | +1.23 | +177.89 | 3,742,506 | - | - | - | - | 13.690 | 13.980 | 13.620 | |
| ABBV | 228.710 | -1.530 | -0.66 | +28.71 | 3,730,939 | 47,100 | 3.800 | 3.810 | 76,900 | 230.110 | 230.940 | 227.590 | s |
| IAG | 15.160 | +0.130 | +0.86 | +193.80 | 3,726,052 | 47,100 | 3.800 | 3.810 | 76,900 | 14.870 | 15.335 | 14.850 | s |
| ZETA | 18.550 | +0.150 | +0.82 | +3.11 | 3,725,356 | - | - | - | - | 18.520 | 18.745 | 18.300 | |
| STWD | 18.300 | -0.110 | -0.60 | -3.43 | 3,721,240 | - | 21.660 | 21.670 | - | 18.510 | 18.580 | 18.185 | |
| ALAB | 152.510 | +0.010 | +0.01 | +15.15 | 3,716,748 | - | - | - | - | 150.990 | 154.000 | 147.000 | |
| BHC | 7.380 | +0.330 | +4.68 | -8.44 | 3,715,515 | - | - | - | - | 7.070 | 7.550 | 7.065 | |
| BAM | 52.920 | -0.150 | -0.28 | -2.34 | 3,715,235 | 47,100 | 3.800 | 3.810 | 76,900 | 53.250 | 53.620 | 52.900 | s |
| GPRO | 1.840 | -0.010 | -0.54 | +68.81 | 3,709,788 | 40 | 4.140 | 4.250 | 40 | 1.830 | 1.880 | 1.800 |
