Skip to content
| Date | Ticker | Short | TRF Volume | EOD Vol | Open | High | Low | Close | Short % | TEST | % from open |
| 4/16/2020 | USO | 84,170,194 | 131,799,839 | 225,167,957 | 4.4 | 4.41 | 4.15 | 4.36 | 64 | -24.23 | -0.90909 |
| 4/16/2020 | PDSB | 8,645,352 | 14,598,152 | 20,126,635 | 1.01 | 1.62 | 1.01 | 1.1 | 59 | -36.21 | 8.910891 |
| 4/16/2020 | AUY | 4,593,874 | 10,051,516 | 22,048,073 | 4.25 | 4.46 | 4.2 | 4.36 | 46 | 114.16 | 2.588235 |
| 4/16/2020 | MARK | 4,487,200 | 8,531,229 | 11,044,687 | 0.38 | 0.41 | 0.35 | 0.4 | 53 | 30.67 | 5.263158 |
| 4/16/2020 | NYMT | 3,997,755 | 9,280,934 | 14,774,865 | 2.06 | 2.07 | 1.87 | 1.9 | 43 | -21.72 | -7.76699 |
| 4/16/2020 | PTON | 2,787,648 | 6,496,955 | 11,120,215 | 34.5 | 37.99 | 34.11 | 36.35 | 43 | -132.72 | 5.362319 |
| 4/16/2020 | GOLD | 2,748,016 | 9,325,047 | 19,244,912 | 24.5 | 25.11 | 24.36 | 25 | 29 | -101.71 | 2.040816 |
| 4/16/2020 | FHN | 2,276,271 | 3,261,792 | 5,883,165 | 7.78 | 7.83 | 7.06 | 7.2 | 70 | -40.2 | -7.45501 |
| 4/16/2020 | FLCO | 1,997,655 | 1,999,546 | 2,001,256 | 25.55 | 25.6 | 25.4 | 25.6 | 100 | -20.13 | 0.195695 |
| 4/16/2020 | NOVN | 1,582,658 | 3,149,837 | 4,179,397 | 0.4 | 0.4 | 0.37 | 0.39 | 50 | 71.96 | -2.5 |
| 4/16/2020 | WTI | 1,575,600 | 2,660,534 | 4,467,916 | 1.99 | 2.02 | 1.92 | 1.95 | 59 | -38.43 | -2.01005 |
| 4/16/2020 | VXRT | 1,239,184 | 2,258,967 | 3,354,209 | 1.97 | 2.05 | 1.86 | 1.95 | 55 | 41.69 | -1.01523 |
| 4/16/2020 | BILI | 1,201,695 | 1,955,038 | 4,255,975 | 28.38 | 29.42 | 28.05 | 28.78 | 61 | 23.17 | 1.409443 |
| 4/16/2020 | BEN | 1,133,235 | 1,582,223 | 3,626,221 | 15.43 | 15.52 | 14.91 | 15.42 | 72 | -52.78 | -0.06481 |
| 4/16/2020 | GME | 1,112,479 | 2,088,035 | 3,326,237 | 5.12 | 5.44 | 4.88 | 5.03 | 53 | -20.13 | -1.75781 |
| 4/16/2020 | CORV | 1,044,015 | 2,361,339 | 3,335,657 | 0.39 | 0.41 | 0.38 | 0.39 | 44 | 119.1 | 0 |
| 4/16/2020 | USIG | 985,119 | 1,162,465 | 1,243,846 | 58.61 | 58.75 | 58.34 | 58.34 | 85 | 115.57 | -0.46067 |
| 4/16/2020 | TDOC | 967,094 | 2,151,842 | 3,513,687 | 166.5 | 174.43 | 165 | 174.25 | 45 | -39.69 | 4.654655 |
| 4/16/2020 | KIM | 926,630 | 3,416,299 | 7,217,655 | 9.58 | 9.61 | 8.41 | 8.48 | 27 | 20.68 | -11.4823 |
| 4/16/2020 | QSR | 872,998 | 1,608,217 | 3,208,870 | 41.68 | 42.83 | 41.01 | 42.53 | 54 | 39.66 | 2.039347 |
| 4/16/2020 | ZTO | 870,648 | 1,866,572 | 3,969,241 | 26.8 | 29.05 | 26.61 | 29.02 | 47 | 21.47 | 8.283582 |
| 4/16/2020 | MTG | 823,656 | 2,730,764 | 6,391,608 | 6.1 | 6.16 | 5.63 | 5.72 | 30 | -20.79 | -6.22951 |
| 4/16/2020 | OCN | 594,651 | 957,384 | 1,439,971 | 0.41 | 0.41 | 0.37 | 0.39 | 62 | -106.34 | -4.87805 |
| 4/16/2020 | CLX | 568,532 | 972,697 | 1,827,146 | 197.45 | 198.75 | 194.26 | 196.49 | 58 | 53.02 | -0.4862 |
| 4/16/2020 | APPN | 511,631 | 705,753 | 1,313,257 | 40.17 | 44.2 | 39.84 | 43.82 | 72 | 22.11 | 9.086383 |
| 4/16/2020 | VGR | 511,064 | 713,276 | 1,627,721 | 10.13 | 10.19 | 9.27 | 9.65 | 72 | 33.43 | -4.7384 |
| 4/16/2020 | ATI | 476,088 | 1,181,518 | 2,221,837 | 7.45 | 7.68 | 7.11 | 7.59 | 40 | 66.09 | 1.879195 |
| 4/16/2020 | ADMA | 469,567 | 755,316 | 1,305,193 | 2.79 | 2.86 | 2.67 | 2.7 | 62 | -69.32 | -3.22581 |
| 4/16/2020 | RBZ | 437,282 | 700,229 | 1,263,902 | 0.42 | 0.44 | 0.35 | 0.39 | 62 | -34.23 | -7.14286 |
| 4/16/2020 | IDEV | 429,644 | 1,075,265 | 1,259,138 | 45.38 | 45.38 | 44.74 | 45.18 | 40 | -26.01 | -0.44072 |
| 4/16/2020 | KLAC | 407,104 | 622,708 | 1,562,128 | 158.21 | 160.75 | 154.23 | 156.65 | 65 | 20.26 | -0.98603 |
| 4/16/2020 | TRXC | 390,469 | 606,920 | 788,313 | 0.41 | 0.41 | 0.38 | 0.4 | 64 | -27.84 | -2.43902 |
| 4/16/2020 | INFO | 390,449 | 811,037 | 1,788,633 | 65.04 | 65.7 | 63.57 | 64.84 | 48 | 31.84 | -0.3075 |
| 4/16/2020 | GERN | 390,406 | 616,766 | 1,068,912 | 1.19 | 1.2 | 1.12 | 1.17 | 63 | 30.86 | -1.68067 |
| 4/16/2020 | REGN | 371,464 | 668,232 | 1,204,078 | 518.92 | 541.94 | 518.21 | 539.93 | 56 | 108.17 | 4.048794 |
| 4/16/2020 | APH | 368,571 | 700,453 | 1,546,032 | 80.38 | 81.17 | 79.59 | 80.86 | 53 | 75.48 | 0.597163 |
| 4/16/2020 | QUAL | 366,183 | 1,399,513 | 1,622,444 | 87.09 | 87.43 | 85.77 | 86.88 | 26 | -44.22 | -0.24113 |
| 4/16/2020 | EWU | 360,037 | 721,474 | 1,936,522 | 24.04 | 24.06 | 23.73 | 24.03 | 50 | -27.44 | -0.0416 |
| 4/16/2020 | CSPR | 359,048 | 635,158 | 979,560 | 5.78 | 7.68 | 5.63 | 7.57 | 57 | 20.59 | 30.96886 |
| 4/16/2020 | LMBS | 352,590 | 866,563 | 940,318 | 51.39 | 51.56 | 51.38 | 51.49 | 41 | -21.88 | 0.19459 |
| 4/16/2020 | WSC | 352,131 | 533,959 | 1,165,234 | 9.55 | 9.79 | 8.35 | 8.45 | 66 | -86.32 | -11.5183 |
| 4/16/2020 | KYN | 335,639 | 812,624 | 1,152,232 | 4.36 | 4.45 | 4.17 | 4.25 | 41 | 20.49 | -2.52294 |
| 4/16/2020 | BCE | 335,559 | 544,111 | 1,100,141 | 41.5 | 41.82 | 40.68 | 40.89 | 62 | 22.91 | -1.46988 |
| 4/16/2020 | NKTR | 320,848 | 568,517 | 1,420,508 | 18.51 | 18.9 | 18.09 | 18.37 | 56 | -23.48 | -0.75635 |
| 4/16/2020 | FNV | 317,708 | 495,554 | 1,142,925 | 123.6 | 125.07 | 122.1 | 123.99 | 64 | 27.66 | 0.315534 |
| 4/16/2020 | RIOT | 298,347 | 751,318 | 1,015,613 | 1.2 | 1.21 | 1.13 | 1.17 | 40 | 418.59 | -2.5 |
| 4/16/2020 | ICPT | 279,437 | 374,090 | 812,818 | 73.55 | 78.62 | 73.22 | 74.65 | 75 | -64.92 | 1.495581 |
| 4/16/2020 | FLO | 261,775 | 650,349 | 1,327,637 | 22.97 | 23.56 | 22.8 | 23.39 | 40 | -23.23 | 1.828472 |
| 4/16/2020 | CLM | 253,385 | 449,554 | 778,143 | 9.03 | 9.15 | 8.91 | 9.03 | 56 | 56.44 | 0 |
| 4/16/2020 | DAR | 235,160 | 360,300 | 876,746 | 20.06 | 20.36 | 19.59 | 20.15 | 65 | -20.23 | 0.448654 |
| 4/16/2020 | ABUS | 232,310 | 439,717 | 570,204 | 1.17 | 1.22 | 1.11 | 1.2 | 53 | 80.71 | 2.564103 |
| 4/16/2020 | HIO | 231,887 | 554,949 | 860,585 | 4.34 | 4.36 | 4.28 | 4.34 | 42 | -24.23 | 0 |
| 4/16/2020 | EHTH | 226,170 | 359,359 | 750,147 | 123.56 | 125.95 | 117.12 | 125 | 63 | 34.18 | 1.165426 |
| 4/16/2020 | REED | 225,764 | 674,428 | 1,434,414 | 0.39 | 0.41 | 0.37 | 0.38 | 33 | 50.25 | -2.5641 |
| 4/16/2020 | VSH | 221,317 | 516,885 | 1,312,134 | 14.59 | 14.82 | 14.27 | 14.47 | 43 | -32.74 | -0.82248 |
| 4/16/2020 | NEAR | 210,675 | 1,217,560 | 1,417,731 | 49.13 | 49.15 | 49 | 49.07 | 17 | -2,177.93 | -0.12212 |
| 4/16/2020 | UBSI | 201,930 | 309,185 | 728,822 | 23.55 | 23.6 | 22.41 | 23.14 | 65 | -43.44 | -1.74098 |
| 4/16/2020 | VERI | 192,273 | 505,148 | 715,481 | 3.4 | 3.76 | 3.23 | 3.74 | 38 | 139.53 | 10 |
| 4/16/2020 | NESR | 181,199 | 265,544 | 418,806 | 4.45 | 4.51 | 4.06 | 4.28 | 68 | -47.07 | -3.82022 |
| 4/16/2020 | MKC | 180,698 | 257,465 | 715,228 | 153.75 | 156.9 | 151.29 | 155.42 | 70 | -26.98 | 1.086179 |
| 4/16/2020 | CTIB | 178,345 | 277,746 | 440,629 | 0.87 | 1.55 | 0.87 | 1.43 | 64 | -131.39 | 64.36782 |
| 4/16/2020 | SFNC | 164,354 | 229,147 | 654,137 | 17.02 | 17.57 | 16.21 | 16.72 | 72 | 41.24 | -1.76263 |
| 4/16/2020 | EWQ | 161,413 | 392,012 | 1,465,783 | 23.36 | 23.36 | 22.85 | 23.12 | 41 | -76.82 | -1.0274 |
| 4/16/2020 | AXSM | 161,033 | 402,805 | 689,950 | 65.06 | 66.36 | 60.51 | 64.12 | 40 | -98.05 | -1.44482 |
| 4/16/2020 | BSCM | 155,176 | 257,817 | 326,300 | 21.68 | 21.69 | 21.5 | 21.55 | 60 | -38.3 | -0.59963 |
| 4/16/2020 | JELD | 155,043 | 398,221 | 822,578 | 9.36 | 9.36 | 8.62 | 8.78 | 39 | 120.25 | -6.19658 |
| 4/16/2020 | WNC | 150,833 | 250,275 | 846,837 | 7.68 | 7.86 | 7.04 | 7.25 | 60 | 66.09 | -5.59896 |
| 4/16/2020 | KMPR | 136,783 | 453,067 | 765,788 | 67.96 | 68.74 | 65.62 | 66.28 | 30 | 162.02 | -2.47204 |
| 4/16/2020 | GBCI | 134,696 | 203,531 | 499,433 | 32.73 | 33.28 | 30.3 | 30.92 | 66 | 188.59 | -5.53009 |
| 4/16/2020 | IEX | 133,989 | 186,378 | 465,458 | 145.6 | 147.22 | 143.12 | 146.83 | 72 | -219.16 | 0.84478 |
| 4/16/2020 | MSGN | 124,606 | 180,453 | 404,348 | 10.76 | 10.99 | 10.25 | 10.44 | 69 | -35.08 | -2.97398 |
| 4/16/2020 | PAG | 117,114 | 200,539 | 464,035 | 30.62 | 30.68 | 29.69 | 29.95 | 58 | 88.36 | -2.18811 |
| 4/16/2020 | KNSA | 117,041 | 173,503 | 321,190 | 17.74 | 18 | 17.25 | 17.68 | 67 | 63.15 | -0.33822 |
| 4/16/2020 | TNP | 115,823 | 334,687 | 599,016 | 2.75 | 2.78 | 2.65 | 2.77 | 35 | 21.93 | 0.727273 |
| 4/16/2020 | EXP | 112,249 | 173,459 | 449,526 | 59.27 | 60.84 | 55.01 | 55.83 | 65 | -23.27 | -5.80395 |
| 4/16/2020 | BNED | 110,230 | 403,617 | 780,745 | 1.92 | 2.01 | 1.88 | 2.01 | 27 | 27.25 | 4.6875 |
| 4/16/2020 | BSCQ | 109,068 | 179,368 | 1,137,296 | 20.86 | 20.89 | 20.69 | 20.77 | 61 | 25.43 | -0.43145 |
| 4/16/2020 | BBEU | 106,589 | 506,381 | 640,475 | 19.35 | 19.35 | 19.05 | 19.2 | 21 | 52.57 | -0.77519 |
| 4/16/2020 | CURO | 104,026 | 211,114 | 369,440 | 6.25 | 6.25 | 5.53 | 5.57 | 49 | -26.27 | -10.88 |
| 4/16/2020 | AXDX | 103,157 | 231,260 | 469,283 | 9.06 | 9.44 | 8.6 | 9.02 | 45 | 120.25 | -0.4415 |
| 4/16/2020 | TCP | 102,468 | 205,049 | 463,298 | 31.67 | 32.93 | 30.5 | 32.13 | 50 | 227.14 | 1.452479 |
| 4/16/2020 | ENVA | 102,311 | 184,619 | 524,422 | 13.05 | 13.42 | 12.45 | 12.92 | 55 | -268.73 | -0.99617 |
| 4/16/2020 | RADA | 101,342 | 133,195 | 273,567 | 4.42 | 4.42 | 4.09 | 4.36 | 76 | -88.96 | -1.35747 |
| 4/16/2020 | AIZ | 98,525 | 153,498 | 471,896 | 101.02 | 102.59 | 99.47 | 100.58 | 64 | 25.2 | -0.43556 |
| 4/16/2020 | QTNT | 98,021 | 391,285 | 593,935 | 6.53 | 7.13 | 6.32 | 6.68 | 25 | 22.95 | 2.29709 |
| 4/16/2020 | SITE | 97,812 | 186,442 | 350,489 | 73.77 | 73.77 | 68.65 | 71.27 | 52 | 1,374.00 | -3.38891 |
| 4/16/2020 | FDP | 97,604 | 215,339 | 383,217 | 31.07 | 31.5 | 30.28 | 31.29 | 45 | -21.22 | 0.708079 |
| 4/16/2020 | SYNA | 93,762 | 130,864 | 372,163 | 59.71 | 60.88 | 58.91 | 60.83 | 72 | 544.07 | 1.875733 |
| 4/16/2020 | PODD | 93,554 | 137,924 | 338,944 | 189.05 | 195.99 | 187.63 | 192.35 | 68 | -23.69 | 1.74557 |
| 4/16/2020 | HLI | 92,373 | 143,264 | 304,177 | 55.46 | 55.92 | 54.33 | 55.73 | 64 | 23.64 | 0.486837 |
| 4/16/2020 | ASX | 90,130 | 191,941 | 427,249 | 4.36 | 4.36 | 4.24 | 4.28 | 47 | 25.79 | -1.83486 |
| 4/16/2020 | RMED | 86,328 | 135,412 | 218,880 | 1.22 | 1.36 | 1.01 | 1.14 | 64 | -56.78 | -6.55738 |
| 4/16/2020 | FVC | 81,296 | 190,225 | 203,597 | 23.16 | 23.22 | 23.12 | 23.15 | 43 | 37.75 | -0.04318 |
| 4/16/2020 | ATEN | 81,158 | 205,874 | 449,721 | 6.65 | 6.89 | 6.44 | 6.74 | 39 | -60.74 | 1.353383 |
| 4/16/2020 | SMTC | 79,222 | 149,878 | 427,409 | 42.88 | 43.24 | 42.02 | 43.09 | 53 | -75.75 | 0.489739 |
| 4/16/2020 | GTIP | 78,436 | 78,684 | 80,040 | 54.82 | 54.82 | 54.27 | 54.4 | 100 | 27.7 | -0.76614 |
| 4/16/2020 | SWAV | 77,698 | 133,951 | 336,783 | 37.5 | 38.6 | 35.83 | 37.32 | 58 | -44.94 | -0.48 |
| 4/16/2020 | PGF | 77,289 | 278,349 | 420,562 | 17.65 | 17.8 | 17.57 | 17.71 | 28 | -22.63 | 0.339943 |
Go to Top
