| MEMBER LOGIN/SIGNUP HOME NEWS MARKETS PRODUCTS RESEARCH STOCKSCOUTER CONTACT Most Actives for All Exchanges 11:43:56 PM EST - Thursday, December 2, 2021 U.S. Stock Markets are closed for the day. View Watchlist Edit Watchlist Symbol Search Portfolio Tracker Quote Profile Financials News Options Chart J Chart SEC Filings Time&Sales Historical MARKETS Dow 30 | ETF Center | Most Actives | $ Vol Actives | Percent Gainers | Percent Losers | Dollar Gainers | Dollar Losers | 52 Week High | 52 Week Low Most Actives NASDAQ Symbol Last $ Chg % Chg Open High Low Vol Trade Val # Trades SQQQ 6.49 -0.16 -2.41% 6.71 6.78 6.39 247.5m 1.62b 129.71k ARDX 1.70 0.47 38.21% 1.16 1.79 1.11 166.27m 264.77m 202.45k AAPL 163.76 -1.01 -0.61% 158.74 164.20 157.80 136.74m 22.1b 1.16m SNDL 0.592 0.0265 4.69% 0.5766 0.6048 0.5699 119.21m 69.84m 96.32k PHUN 3.50 0.25 7.69% 3.71 4.04 3.36 107.94m 397.69m 309.89k TQQQ 158.02 2.92 1.88% 153.42 160.52 151.65 99.11m 15.53b 1.19m CFVI 10.58 0.825 8.46% 13.97 14.38 10.39 98.39m 1.17b 490.5k QQQ 389.91 2.79 0.72% 385.80 391.74 384.34 84.42m 32.78b 872.37k LCID 48.41 -2.73 -5.34% 50.85 51.84 46.02 77.17m 3.75b 564.96k BFRI 5.25 0.92 21.25% 4.36 6.58 4.23 72.67m 422.6m 251.5k ABUS 4.31 -0.30 -6.51% 4.97 5.23 4.11 72.56m 338.22m 229.1k FAMI 0.2402 0.0082 3.53% 0.2489 0.2623 0.235 66.9m 16.78m 38.77k AAL 17.42 1.14 7.00% 16.49 17.44 16.15 58.81m 1b 233.38k AMD 150.68 1.57 1.05% 147.68 152.53 146.47 56.16m 8.43b 437.05k NVDA 321.26 6.91 2.20% 312.14 324.78 310.25 47.29m 15.11b 600.82k December 2, 2021 11:39 PM EST NYSE Symbol Last $ Chg % Chg Open High Low Vol Trade Val # Trades SPY 457.40 6.90 1.53% 450.73 459.07 450.31 127.64m 58.3b 1.02m XLF 38.66 1.12 2.98% 37.89 38.866 37.75 98.08m 3.78b 196.42k F 19.87 0.29 1.48% 19.50 20.11 19.28 94.14m 1.87b 254.36k NIO 36.20 -2.11 -5.51% 38.832 39.68 34.02 85.26m 3.11b 516.01k T 23.05 0.82 3.69% 22.28 23.26 22.28 80.02m 1.84b 241.48k CCL 17.89 1.51 9.22% 16.73 17.99 16.35 76.75m 1.34b 298.01k EEM 49.62 0.60 1.22% 49.61 49.97 49.35 73.97m 3.68b 100.66k ITUB 4.06 0.22 5.73% 3.97 4.06 3.95 67.46m 271.12m 43.26k IWM 219.21 5.95 2.79% 214.37 219.94 213.82 64.32m 13.97b 578.4k BAC 44.89 1.26 2.89% 44.33 45.50 44.00 57.82m 2.6b 240.23k AMC 30.28 1.71 5.99% 29.27 31.219 27.01 54.9m 1.63b 427.73k RLX 4.43 0.32 7.79% 4.56 4.69 3.90 53.6m 231.43m 152.91k PBR 10.47 1.0033 10.60% 9.62 10.50 9.58 53.02m 542.91m 128.81k BBD 3.67 0.2134 6.17% 3.565 3.68 3.55 50.93m 184.89m 53.49k XLE 55.58 1.57 2.91% 54.04 55.78 53.40 50.37m 2.77b 271.53k December 2, 2021 11:39 PM EST NYSE AMERICAN (AMEX) Symbol Last $ Chg % Chg Open High Low Vol Trade Val # Trades CEI 1.11 0.01 0.91% 1.10 1.15 1.06 31.23m 34.58m 39.65k SENS 2.86 0.01 0.35% 2.85 2.94 2.70 14.69m 41.31m 31.2k ZOM 0.38 0.005 1.33% 0.38 0.3848 0.365 13.27m 4.97m 22.4k BTG 3.73 -0.06 -1.58% 3.77 3.78 3.63 12.91m 47.63m 25.51k NGD 1.38 0.00 0.00% 1.39 1.40 1.31 12.55m 17.07m 10.77k PTN 0.5545 -0.0155 -2.72% 0.54 0.6235 0.5303 10.42m 5.87m 13.5k DNN 1.51 0.03 2.03% 1.50 1.56 1.46 9.93m 14.91m 10.95k TELL 3.21 0.20 6.64% 3.03 3.21 2.95 9.77m 30.37m 25.16k UEC 3.65 0.10 2.82% 3.51 3.7478 3.50 7.43m 26.81m 27.32k IGC 1.25 -0.01 -0.79% 1.26 1.56 1.19 7.15m 9.72m 14.5k GSAT 1.40 0.08 6.06% 1.34 1.41 1.30 6.08m 8.29m 15.84k GPL 0.244 0.003 1.24% 0.2449 0.2479 0.235 4.49m 1.08m 6,253 GTE 0.70 0.0356 5.36% 0.6644 0.71 0.6317 4.36m 2.97m 8,334 IBIO 0.7299 -0.0272 -3.59% 0.7327 0.75 0.67 4.13m 2.93m 10.8k NAK 0.3829 -0.0371 -8.83% 0.3884 0.39 0.3724 4.01m 1.54m 6,212 December 2, 2021 11:39 PM EST OTC Symbol Last $ Chg % Chg Open High Low Vol Trade Val # Trades INCT 0.0003 0.0001 50.00% 0.0001 0.0003 0.0001 1.51b 301.83k 455 BYOC 0.0005 0.00 0.00% 0.0006 0.0007 0.0004 887.99m 514.38k 650 HCMC 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 746.09m 316.06k 1,191 ICOA 0.0052 -0.0013 -20.00% 0.007 0.0074 0.0046 385.6m 2.06m 1,277 TWOH 0.00135 -0.00035 -20.59% 0.0018 0.0019 0.0013 376.61m 558.68k 687 RNVA 0.00005 0.00 0.00% 0.0001 0.0001 0.00 351.17m 31.24k 312 DRNK 0.0005 -0.0001 -16.67% 0.0005 0.0006 0.0004 334.69m 164.65k 371 CBDL 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 323.25m 68.05k 261 APYP 0.0004 -0.0003 -42.86% 0.00065 0.0007 0.0003 228.44m 101.75k 316 TMGI 0.00015 0.00005 50.00% 0.0002 0.0002 0.0001 211.58m 23.47k 73 NBRI 0.00095 -0.00015 -13.64% 0.0011 0.0013 0.0008 209.03m 198.98k 252 VGID 0.00065 -0.00025 -27.78% 0.0009 0.0009 0.0006 206.92m 150.2k 144 CGAC 0.0014 0.0001 7.69% 0.0014 0.0015 0.0011 200.76m 249.24k 332 GNCP 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 192.9m 23.65k 55 CYBL 0.0231 0.00205 9.74% 0.0205 0.0245 0.0173 187.48m 3.83m 3,642 December 2, 2021 11:39 PM EST NASDAQ NYSE AMEX OTC BB Most Active Most Active Most Active Most Active $ Gainers $ Gainers $ Gainers $ Gainers $ Losers $ Losers $ Losers $ Losers % Gainers % Gainers % Gainers % Gainers % Losers % Losers % Losers % Losers News Market News OTC Stocks Pink Sheets Markets Market Movers Dow 30 Watchlist Portfolio Tracker Symbol Search Research Stock Scans BusinessDictionary InvestorWords Our Products FRT Stream Gold FRT Express FRT Analysis Pricing Contact Us My Member Info Forgot your login? Exchange market data provided by QuoteMedia. Fundamentals by Morningstar. Data delayed 15 minutes unless otherwise indicated. Real-time ECN Stock Quotes from BATS Exchange. StockScouter® report by Verus Analytics. Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither FreeRealTime nor any of its data or content providers shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the FreeRealTime site, a member has agreed to the FreeRealTime Member Agreement. Copyright © 1998 - 2021 FreeRealTime LLC. All rights reserved. User Agreement | Privacy Statement | Member of the Investing Channel Ad Network HOME NEWS MARKETS