Recently Launched!
Check out Investor Copilot custom GPT, which lets you enjoy ChatGPT functionality with recent financial information
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Furthest from 5-day High
Data updated 2025-May-09 (Friday)Stocks/ETFs closing furthest from trailing 5 trading days High as of 2025-May-09 (Friday). Snapshots provide quick lists of things many Investors are interested in || Sign up/in for bigger lists
Share
Choose Direction
Choose Timeframe
Note: Performances as of close on 2025-May-09 among all S&P 500 stocks furthest from respective 5-day High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 5d Frequency | Rel. Volume | 5d Change | % off 5d High | % off 5d Low | 5d Volatility | % off 5d SMA | % off 5d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Organon & Co.
|
$8.71
|
3,909,365
|
-3.44%
|
|
0.93x
|
-9.18%
|
-7.4%
|
+8.2%
|
16.9%
|
-1.8%
|
-4.5%
|
Health Care Pharmaceuticals ADR:United States
|
|
|
Eli Lilly and Co.
|
$734.57
|
3,902,251
|
-2.25%
|
|
0.88x
|
-10.81%
|
-11.5%
|
+0.2%
|
13.2%
|
-4.8%
|
-4.4%
|
Health Care Pharmaceuticals
|
|
|
Akamai Technologies, Inc. 200-day Volume
|
$76.25
|
5,793,086
|
-10.76%
|
|
1.41x
|
-7.62%
|
-11.5%
|
+0.1%
|
13.1%
|
-7.1%
|
|
Information Technology Communication & Security
|
|
|
Expedia Group, Inc. 20-day SMA 200-day Volume
|
$156.66
|
6,374,816
|
-7.30%
|
|
1.16x
|
-3.17%
|
-9.4%
|
+5.5%
|
16.4%
|
-4.8%
|
-3.7%
|
Consumer Discretionary Digital Services
|
|
|
Regeneron Pharmaceuticals, Inc. 200-day Volume
|
$527.78
|
1,424,847
|
-3.63%
|
|
0.98x
|
-12.85%
|
-13.6%
|
+1.4%
|
17.4%
|
-5.7%
|
-4.7%
|
Health Care Biotechnology
|
|
|
Alphabet Inc. Cl. C
|
$154.38
|
21,953,100
|
-0.88%
|
|
1.26x
|
-6.89%
|
-7.6%
|
+3.3%
|
11.8%
|
-2.8%
|
-1.9%
|
Communication Services Interactive Services
|
|
|
Match Group Inc 200-day Volume 20-day Low
|
$27.18
|
9,388,571
|
-1.06%
|
|
1.28x
|
-11.44%
|
-12.5%
|
+1.4%
|
16.0%
|
-6.5%
|
-5.0%
|
Communication Services Interactive Services
|
|
|
Moderna Inc
|
$24.25
|
7,070,491
|
-0.53%
|
|
1.18x
|
-12.17%
|
-15.0%
|
+2.3%
|
20.3%
|
-3.0%
|
-2.7%
|
Health Care Biotechnology
|
|
|
Pfizer Inc.
|
$22.28
|
38,933,980
|
-3.00%
|
|
0.90x
|
-7.93%
|
-8.1%
|
+0.1%
|
8.9%
|
-3.0%
|
-2.6%
|
Health Care Pharmaceuticals
|
|
|
TransDigm Group Inc. 20-day SMA
|
$1,373.49
|
276,279
|
-0.83%
|
|
1.28x
|
-5.29%
|
-7.7%
|
+1.0%
|
9.5%
|
-2.0%
|
-1.3%
|
Industrials Aerospace & Defense
|
|
|
Merck & Co., Inc. 52-week Low
|
$75.97
|
14,560,621
|
-2.16%
|
|
0.99x
|
-8.67%
|
-9.1%
|
+0.2%
|
10.2%
|
-3.7%
|
-3.3%
|
Health Care Pharmaceuticals
|
|
|
Vertex Pharmaceuticals Inc. 50-day Low
|
$424.99
|
1,608,266
|
-1.07%
|
|
1.43x
|
-15.20%
|
-15.9%
|
+0.4%
|
19.4%
|
-5.1%
|
-4.5%
|
Health Care Biotechnology
|
|
|
International Flavors & Fragrances Inc.
|
$73.43
|
1,847,351
|
-0.88%
|
|
1.23x
|
-7.12%
|
-8.0%
|
+0.1%
|
8.8%
|
-3.2%
|
-2.3%
|
Materials Specialty Chemicals
|
|
|
Fortinet, Inc.
|
$97.42
|
5,701,311
|
-0.33%
|
|
1.33x
|
-8.25%
|
-10.9%
|
+4.5%
|
17.2%
|
-5.9%
|
-4.0%
|
Information Technology Communication & Security
|
|
|
Bristol-Myers Squibb Co. 100-day Low
|
$46.45
|
14,905,921
|
-0.92%
|
|
1.00x
|
-8.15%
|
-8.2%
|
+0.3%
|
9.2%
|
-2.7%
|
-2.2%
|
Health Care Pharmaceuticals
|
Note: Performances as of close on 2025-May-09 among all Stocks in our coverage universe furthest from respective 5-day High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 5d Frequency | Rel. Volume | 5d Change | % off 5d High | % off 5d Low | 5d Volatility | % off 5d SMA | % off 5d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Sarepta Therapeutics Inc 200-day Volume
|
$36.27
|
6,610,370
|
-0.68%
|
|
1.76x
|
-42.89%
|
-44.0%
|
+2.3%
|
82.7%
|
-17.5%
|
-15.0%
|
Health Care Biotechnology
|
|
|
Wolfspeed Inc 200-day Volume
|
$3.28
|
50,196,377
|
-25.96%
|
|
0.75x
|
-26.46%
|
-31.7%
|
+4.8%
|
53.4%
|
-17.7%
|
-14.9%
|
Information Technology Semiconductors
|
|
|
BRC Inc - Cl. A 200-day Volume 52-week Low
|
$1.63
|
1,337,902
|
3.82%
|
|
1.57x
|
-28.82%
|
-32.1%
|
+10.1%
|
62.2%
|
-8.0%
|
-6.8%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Iovance Biotherapeutics Inc 200-day Volume 52-week Low
|
$1.75
|
111,941,242
|
-44.80%
|
|
1.61x
|
-50.00%
|
-53.1%
|
+6.1%
|
126.1%
|
-40.3%
|
-36.2%
|
Health Care Biotechnology
|
|
|
B&G Foods Inc 200-day Volume
|
$4.47
|
3,733,843
|
-0.22%
|
|
1.68x
|
-33.38%
|
-33.7%
|
+4.0%
|
56.7%
|
-15.3%
|
-12.8%
|
Consumer Staples Food
|
|
|
Nektar Therapeutics
|
$0.59
|
1,882,551
|
-4.88%
|
|
1.15x
|
-21.72%
|
-22.7%
|
+3.3%
|
33.3%
|
-6.3%
|
-6.9%
|
Health Care Pharmaceuticals
|
|
|
Ranpak Hldgs. Corp - Cl. A
|
$3.39
|
424,196
|
1.19%
|
|
1.61x
|
-23.30%
|
-24.2%
|
+16.5%
|
53.6%
|
-0.8%
|
-2.0%
|
Materials Containers/Packaging
|
|
|
Cleveland-Cliffs Inc 200-day Volume 20-day Low
|
$7.00
|
34,509,331
|
-2.10%
|
|
1.24x
|
-21.17%
|
-21.2%
|
+1.2%
|
28.3%
|
-12.3%
|
-9.2%
|
Materials Metals & Mining
|
|
|
Sweetgreen Inc - Cl. A 200-day Volume 52-week Low
|
$15.23
|
18,901,674
|
-16.18%
|
|
1.36x
|
-26.92%
|
-26.5%
|
+4.2%
|
41.8%
|
-14.2%
|
-12.6%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Opendoor Technologies Inc 200-day Volume 52-week Low
|
$0.67
|
171,414,597
|
-23.07%
|
|
1.32x
|
-9.91%
|
-27.1%
|
+3.2%
|
41.5%
|
-13.0%
|
-12.3%
|
Real Estate Real Estate Services
|
|
|
Krispy Kreme Inc 200-day Volume 52-week Low
|
$2.73
|
31,750,684
|
-16.26%
|
|
1.68x
|
-36.66%
|
-38.5%
|
+5.8%
|
72.1%
|
-28.0%
|
-23.0%
|
Consumer Staples Retail & Distribution
|
|
|
Lantheus Hldgs. Inc 200-day Volume 50-day Low
|
$81.74
|
1,561,064
|
1.62%
|
|
1.54x
|
-24.83%
|
-24.9%
|
+3.6%
|
38.0%
|
-10.3%
|
-7.6%
|
Health Care Equipment & Supplies
|
|
|
Globus Medical Inc - Cl. A 200-day Volume 52-week Low
|
$55.82
|
10,886,379
|
-22.96%
|
|
1.56x
|
-22.38%
|
-23.6%
|
+2.5%
|
34.1%
|
-18.1%
|
-15.9%
|
Health Care Equipment & Supplies
|
|
|
Hain Celestial Group Inc 200-day Volume
|
$1.58
|
4,455,974
|
2.60%
|
|
1.70x
|
-47.85%
|
-48.0%
|
+21.5%
|
133.8%
|
-22.9%
|
-18.6%
|
Consumer Staples Food
|
|
|
Agilon Health Inc 20-day Low
|
$2.89
|
6,080,665
|
-10.25%
|
|
1.11x
|
-30.53%
|
-39.5%
|
+1.0%
|
67.1%
|
-20.1%
|
-15.7%
|
Health Care Care & Services
|
Note: Performances as of close on 2025-May-09 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe furthest from respective 5-day High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | 5d Frequency | Rel. Volume | 5d Change | % off 5d High | % off 5d Low | 5d Volatility | % off 5d SMA | % off 5d EMA | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Direxion Daily S&P Oil & Gas Exp & Prod Bear 3x Shares 100-day SMA 20-day Low
|
$11.30
|
751,302
|
-3.00%
|
|
0.89x
|
-6.69%
|
-11.4%
|
+1.0%
|
14.0%
|
-6.4%
|
-5.0%
|
ETF/ETN
|
|
|
SPDR S&P Biotech ETF
|
$76.39
|
11,442,926
|
-2.11%
|
|
1.28x
|
-8.52%
|
-8.4%
|
+0.9%
|
10.2%
|
-2.5%
|
-2.3%
|
ETF/ETN
|
|
|
ETFMG Alternative Harvest ETF 20-day SMA
|
$19.38
|
32,619
|
-2.47%
|
|
0.63x
|
-6.83%
|
-6.9%
|
+0.9%
|
8.3%
|
-2.2%
|
|
ETF/ETN
|
|
|
ProShares Short Bitcoin Strategy ETF 100-day Low
|
$20.51
|
1,085,618
|
-1.87%
|
|
1.04x
|
-6.35%
|
-9.9%
|
+0.6%
|
11.7%
|
-5.3%
|
|
ETF/ETN
|
|
|
Direxion Daily Gold Miners Bear 3X Shares 200-day Volume
|
$27.64
|
2,087,409
|
-6.31%
|
|
0.97x
|
-13.68%
|
-10.1%
|
+1.4%
|
12.8%
|
-3.1%
|
|
ETF/ETN
|
|
|
ProShares UltraPro Short QQQ 50-day Low
|
$28.80
|
75,419,538
|
0.28%
|
|
0.91x
|
+0.66%
|
-6.6%
|
+3.2%
|
10.5%
|
-1.5%
|
|
ETF/ETN
|
|
|
iShares NASDAQ Biotechnology ETF 200-day Volume
|
$116.63
|
2,304,515
|
-2.14%
|
|
1.14x
|
-7.88%
|
-8.0%
|
+0.3%
|
9.0%
|
-2.8%
|
-2.4%
|
ETF/ETN
|
|
|
ProShares UltraPro Short Russell2000 20-day Low
|
$21.80
|
1,307,061
|
0.69%
|
|
0.78x
|
-0.64%
|
-7.4%
|
+3.1%
|
11.4%
|
-2.7%
|
-2.3%
|
ETF/ETN
|
|
|
AdvisorShares Pure US Cannabis ETF
|
$2.60
|
4,757,816
|
-5.45%
|
|
0.43x
|
-13.33%
|
-15.6%
|
0.0%
|
18.5%
|
-7.0%
|
-5.6%
|
ETF/ETN
|
|
|
Direxion Daily Semiconductor Bear 3x Shares 52-week Low
|
$16.00
|
55,819,280
|
-3.03%
|
|
0.95x
|
-6.05%
|
-14.1%
|
+2.8%
|
19.7%
|
-5.7%
|
-5.3%
|
ETF/ETN
|
|
|
ProShares Ultra VIX Short-Term Futures 20-day Low
|
$26.99
|
9,901,685
|
-1.28%
|
|
0.97x
|
-2.60%
|
-11.4%
|
+1.8%
|
14.9%
|
-4.9%
|
-3.9%
|
ETF/ETN
|
|
|
Direxion Daily Small Cap Bear 3X Shares
|
$15.03
|
13,768,179
|
0.67%
|
|
0.97x
|
-0.66%
|
-7.5%
|
+3.2%
|
11.5%
|
-2.8%
|
-2.4%
|
ETF/ETN
|
|
|
ARK Genomic Revolution ETF
|
$21.13
|
2,230,204
|
-2.76%
|
|
1.23x
|
-6.79%
|
-6.4%
|
+4.3%
|
11.5%
|
-0.3%
|
-0.9%
|
ETF/ETN
|
|
|
ProShares VIX Short-Term Futures ETF 50-day SMA 20-day Low
|
$58.72
|
542,862
|
-0.73%
|
|
1.08x
|
-1.43%
|
-7.6%
|
+1.3%
|
9.7%
|
-3.2%
|
|
ETF/ETN
|
|
|
Investment Managers Series Trust II - AXS TSLA Bear Daily ETF 200-day Volume 50-day Low
|
$24.26
|
29,749,206
|
-9.38%
|
|
0.89x
|
-8.35%
|
-18.2%
|
+7.1%
|
30.9%
|
-10.8%
|
-8.8%
|
ETF/ETN
|
Snapshot Directory
Popular lists that investors are interested in:
Recent Performance
Leaders & Laggards : Stocks/ETFs out-performing or under-performing their peers the most
Nearest to Highs/Lows : Stocks/ETFs that nearest to their own key Highs (peaking) or Lows (bottoming)
Furthest from Highs/Lows : Stocks/ETFs furthest below their own Highs (beaten down) or furthest above their own Lows (riding high) Currently Viewing
Uptick/Downtick Consistency : Stocks/ETFs with most consistent daily gains (grinding higher) or losses (grinding lower) over various time periods
Highest & Lowest Volatility : Stocks/ETFs with most volatile movements (see-sawing) between highs & lows in various time periods
Best & Worst Streaks : Stocks/ETFs with biggest streaks of consecutive daily gains (shooting up) or losses (melting down)
High & Low Short Interest : Stocks/ETFs with highest/lowest short positioning levels
Turnarounds & Setbacks : Stocks/ETFs with significant reversals/u-turns in performance (Turnaround: Low -> High; Setback: High -> Low) in various time frames
Current Technicals
Simple Moving Averages : Stocks/ETFs closing nearest to or furthest above or furthest below key Simple Moving Averages (SMA)
Exponential Moving Averages : Stocks/ETFs closing nearest or furthest above or furthest below key Exponential Moving Averages (EMA)
Elevated & Depressed Technicals : Stocks/ETFs with most elevated/depressed Technical Indicator levels for RSI, MACD etc.
Historical
Strongest & Weakest Seasonality : Stocks/ETFs/Sectors with best & worst historical performances by calendar month
US Elections : Stock/ETF/Sector performances around US Elections
Tax Legislation : Stock/ETF/Sector performances around US Tax Legislation events
Key Market Events & Moments : Stock/ETF/Sector performances around key market-moving events & moments (E.g. 9/11, Brexit)
Dow Milestones : Stock/ETF/Sector performances around major Dow Jones Industrial Average milestones
S&P 500 Milestones : Stock/ETF/Sector performances around major S&P 500 milestones
Nasdaq Milestones : Stocks/ETF/Sector performances around major Nasdaq Composite milestones
Snapshots group securities in peer groups (e.g. all stocks, S&P 500, ETF/ETN only). Snapshots typically have multiple time periods including commonly used calendar (MTD, QTD, YTD) as well as trailing trading days (5, 10, 20, 30, 50, 100, 200 & 52 weeks) as applicable