Healthcare Stocks

Healthcare Stocks is a list of public traded healthcare companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TXMD		Therapeuticsmd Inc	1.85	2.20	1.85	2.20	234370	20.22%
YI		111 Inc ADR	4.60	5.13	4.45	5.00	46469	17.10%
HCAT		Health Catalyst Inc	1.57	1.87	1.57	1.85	1209332	13.50%
YEXT		Yext Inc	3.96	4.11	3.90	4.06	1005738	7.69%
MOVE		Move Inc	18.22	19.85	18.22	19.01	19081	6.50%
CNDT		Conduent Inc	1.33	1.43	1.33	1.41	772413	5.22%
TNDM		Neutral Tandem Inc	15.91	16.64	15.51	16.61	1186189	5.13%
CIX		CompX International Inc	24.37	25.60	23.93	25.50	1221	4.72%
PAYS		Paysign Inc	6.75	7.10	6.52	6.99	450916	4.64%
BE		Bloom Energy Corp Cl A	251.10	269.23	245.00	260.09	5163106	4.53%
STEP		Stepstone Group Inc Cl A	43.03	47.06	42.65	44.37	521776	4.35%
QCOM		QUALCOMM, Inc	202.97	215.01	200.10	211.56	7614257	4.24%
EML		The Eastern Company	21.00	21.95	20.88	21.76	17408	4.21%
AEIS		Advanced Energy Industries, Inc	345.80	357.00	336.00	354.49	433954	4.11%
CBZ		CBIZ, Inc	33.90	35.67	33.20	35.27	380824	3.89%
MOH		Molina Healthcare, Inc	193.22	202.81	192.89	200.32	669944	3.74%
HCSG		Healthcare Services Group, Inc	21.62	22.38	21.60	22.37	243530	3.71%
SGC		Superior Uniform Group, Inc	13.50	14.59	13.50	13.90	32892	3.42%
MSTR		MicroStrategy Incorporated	118.80	128.60	117.27	123.92	10410316	3.12%
AYI		Acuity Brands, Inc	292.04	297.33	284.40	297.28	72902	3.02%
DD		E	46.95	48.26	46.95	48.23	1325166	2.97%
EPAM		Epam Systems Inc	92.80	95.58	91.23	95.46	430746	2.91%
HUM		Humana Inc	368.80	379.50	365.51	379.32	402565	2.90%
ZBRA		Zebra Technologies Corp	225.00	228.77	220.71	228.57	272898	2.81%
ZS		Zscaler Inc	123.88	130.00	119.50	129.55	2813444	2.75%
TAOP		Taoping Inc	1.43	1.53	1.40	1.51	4782	2.72%
CG		The Carlyle Group	44.99	46.10	44.74	45.75	1362012	2.69%
BTAI		Bioxcel Therapeutics Inc	1.11	1.16	1.07	1.16	456568	2.65%
RNG		Ringcentral Inc	37.90	38.91	36.77	38.67	584225	2.65%
HURN		Huron Consulting Group	106.28	110.00	105.08	109.36	90479	2.62%
TTEC		TeleTech Holdings, Inc	2.31	2.43	2.30	2.36	250577	2.61%
BDC		Belden Inc	113.13	117.50	112.00	115.06	200887	2.60%
CNC		Centene Corporation	63.49	65.91	63.27	65.17	2561931	2.57%
EFX		Equifax Inc	160.87	164.18	157.51	163.68	1461365	2.57%
IESC		Integrated Electrical Services, Inc	740.66	766.66	739.90	749.83	137737	2.53%
PLXS		Plexus Corp	290.15	299.00	285.84	295.08	87973	2.47%
HCA		Hca Holdings Inc	379.98	389.96	378.50	387.20	1030533	2.30%
CDW		CDW Corp	129.00	133.04	127.36	132.17	795321	2.28%
DVA		DaVita Inc	204.81	211.80	204.06	208.56	428257	2.27%
MYE		Myers Industries, Inc	26.64	27.24	26.62	27.08	151405	2.27%
RCMT		RCM Technologies, Inc	24.89	25.79	24.28	25.69	32499	2.27%
JBL		Jabil Circuit, Inc	377.30	386.64	373.25	384.99	473853	2.17%
SYK		Stryker Corporation	305.00	314.27	303.02	312.10	2115886	2.14%
PI		Impinj Inc	131.66	135.02	130.59	132.77	98794	2.14%
IIIV		I3 Verticals Inc Cl A	20.26	20.74	19.88	20.64	139398	2.13%
UMBF		UMB Financial Corporation	133.35	135.54	132.93	135.30	203964	2.11%
BV		Brightview Holdings Inc	12.79	13.09	12.48	12.91	196503	2.06%
INBK		First Internet Bcp	25.57	26.46	25.56	26.17	17930	2.03%
ALLY		Ally Financial	43.51	44.53	42.35	44.38	1900693	2.02%
ACIW		ACI Worldwide Inc	44.66	45.37	43.89	45.23	373072	2.01%
BLKB		Blackbaud, Inc	27.18	28.08	26.59	27.90	249318	1.97%
HQH		H&Q Healthcare Investors	19.11	19.39	19.04	19.37	68904	1.95%
CTSH		Cognizant Technology Solutions Corp	51.00	52.31	50.43	52.16	3508853	1.93%
FIVN		Five9 Inc	21.28	21.47	20.09	21.22	1071002	1.92%
BAX		Baxter International Inc	20.80	20.89	20.25	20.88	5057686	1.90%
TCPC		TCP Capital Corp	3.75	3.82	3.72	3.79	533791	1.88%
GNRC		Generac Holdings Inc.	266.06	266.06	255.69	262.35	183706	1.85%
JD		Jd.com Inc Ads	28.40	28.78	28.40	28.57	5567761	1.82%
HLNE		Hamilton Lane Inc Cl A	78.82	80.57	78.19	80.13	572485	1.80%
WD		Walker & Dunlop, Inc.	52.78	53.98	51.94	53.27	145640	1.80%
BOKF		BOK Financial Corporation	132.80	134.67	132.80	134.52	75906	1.79%
FCN		FTI Consulting, Inc	154.86	160.26	154.17	158.52	112418	1.79%
MRM		Merrimac Industries	1.15	1.18	1.10	1.16	21988	1.75%
BRC		Brady Corporation	81.34	83.15	80.39	82.57	180207	1.72%
TILE		Interface Inc	31.47	32.26	31.31	31.88	684641	1.72%
CFG		Citizens Financial Group Inc/Ri	67.45	67.88	66.88	67.64	2306883	1.71%
GHC		Graham Holdings Company	1158.89	1177.09	1155.00	1176.96	7236	1.70%
HDB		HDFC Bank Limited (ADR)	24.00	24.64	24.00	24.18	6302673	1.64%
ZBH		Zimmer Biomet Holdings	87.16	88.78	86.92	88.59	800523	1.61%
VRT		Vertiv Holdings Llc.	300.00	305.19	294.02	302.66	2734189	1.60%
KEY		KeyCorp	22.48	22.79	22.48	22.70	9751406	1.57%
BX		The Blackstone Group L	120.54	124.98	119.59	122.75	2533296	1.57%
ENSG		The Ensign Group, Inc	147.50	149.97	143.00	149.34	783012	1.56%
ZM		Zoom Video Communications Cl A	92.47	94.40	90.28	93.70	1779691	1.52%
PIPR		Piper Jaffray Companies	78.85	80.47	78.19	79.05	109210	1.52%
CASH		Meta Financial Group Inc	83.49	85.26	82.93	84.17	105572	1.50%
FIBK		First Interstate Bancsystem Inc	36.63	37.17	36.63	37.10	303592	1.50%
RVP		Retractable Technologies, Inc	0.69	0.71	0.69	0.70	30603	1.45%
HRI		Herc Holdings Inc	144.65	148.43	141.57	144.54	234293	1.42%
SYF		Synchrony Financial	72.82	73.71	71.98	73.36	1732407	1.41%
OMC		Omnicom Group Inc	76.20	77.65	75.08	76.65	1456608	1.38%
SMBC		Southern Missouri Bancorp, Inc	71.86	72.58	71.67	72.30	41420	1.32%
PSEC		Prospect Capital Corporation	2.28	2.35	2.26	2.31	3068242	1.32%
AVAH		Aveanna Healthcare Holdings Inc	7.01	7.17	6.91	7.09	945241	1.29%
RMD		ResMed Inc	194.32	197.10	192.52	194.75	470947	1.27%
ATLC		Atlanticus Hld Cp	90.19	95.00	88.57	92.53	79696	1.27%
NHC		National HealthCare Corporation	197.44	202.82	196.25	197.56	46142	1.20%
CAH		Cardinal Health, Inc	221.66	224.88	220.16	223.83	1146680	1.16%
GECC		Great Elm Capital Corp	6.16	6.34	6.08	6.17	211944	1.15%
GDRX		Goodrx Holdings Inc Cl A	2.64	2.66	2.55	2.66	552635	1.14%
CNMD		CONMED Corporation	34.41	35.25	34.20	34.79	178217	1.13%
SPOK		Spok Holdings Inc	10.82	10.95	10.78	10.90	39194	1.11%
CSPI		CSP Inc.	9.07	9.44	8.70	9.08	7139	1.11%
OHI		Omega Healthcare Investors, Inc	45.48	46.37	45.39	45.78	747651	1.04%
SCSC		ScanSource, Inc	49.54	50.43	48.73	50.03	49968	1.03%
MHH		Mastech Holdings, Inc	7.64	7.93	7.41	7.92	66167	1.02%
NAVI		NaviSite, Inc	7.90	8.00	7.86	7.97	359825	1.01%
KKR		KKR & Co. L.P.	94.98	98.66	94.98	96.24	2189623	1.00%
VTRS		Viatris Inc	16.44	16.63	16.33	16.47	4073959	0.98%
ORI		Old Republic International Corporation	38.60	38.80	38.26	38.57	494679	0.97%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Healthcare Stocks List

Healthcare Stocks list are healthcare stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
EHVVF		Ehave Inc	0.0008	0.0011	0.0006	0.0011	337300	37.50%
GPOX		Gpo Plus Inc	0.0500	0.0720	0.0500	0.0667	48900	19.11%
TKPHF		Takeda Pharmaceutica	34.2800	34.2800	34.2800	34.2800	114600	11.23%
HLYK		Healthlynked Corp	2.6300	2.8000	2.6300	2.8000	4300	6.54%
KAEPY		Kansai Electric Power CO Inc ADR	7.6900	7.6900	7.6900	7.6900	300	5.63%
NINOY		Nikon Corp ADR	12.2600	13.2600	12.2600	12.6300	12800	4.99%
RNECF		Renesas Electronics Corp	27.7350	27.7350	26.0000	27.7350	1500	3.70%
MVNT		Movement Inds Corp	0.0120	0.0120	0.0120	0.0120	1000	2.56%
PLCKF		Plurilock Sec Inc	0.0938	0.0948	0.0916	0.0948	12600	2.05%
MSBHF		Mitsubishi Corp	29.8500	31.8400	29.7640	29.7640	31800	1.93%
SBHGF		Sbi Holdings Inc Ord	17.7400	17.9750	17.5100	17.9000	5600	1.82%
CMPD		Compumed Inc	6.0000	6.0000	6.0000	6.0000	200	1.69%
EPAZ		Epazz Inc	0.0330	0.0330	0.0327	0.0330	5200	1.54%
HOCPY		Hoya Corp ADR	166.2000	167.2800	165.8909	166.8450	20200	1.33%
ITOCY		Itochu Corp ADR	11.7800	11.8000	11.6500	11.7700	442100	1.24%
VASO		Vasomedical Inc	0.1872	0.1900	0.1813	0.1900	71200	1.17%
FMBL		Farmers & Merch Bk	8,600.0000	8,649.7500	8,600.0000	8,648.9800	100	0.57%
SHTDY		Sinopharm Group	10.7900	10.8100	10.7700	10.7800	43600	0.37%
WIPKF		Winpak Ltd	29.4628	29.4628	29.3450	29.3450	600	0.10%
GTVH		Golden Triangle Ventures Inc	0.0001	0.0001	0.0001	0.0001	19563500	0.00%
HIRU		Hiru Corp	0.0010	0.0010	0.0009	0.0010	31411900	0.00%
FJTSF		Fujitsu Ltd	20.1600	21.4000	20.0000	20.0000	46200	0.00%
UNVC		Univec Inc	0.0014	0.0015	0.0014	0.0015	71200	0.00%
CRVW		Careview Comm Inc	0.0549	0.0549	0.0487	0.0549	17000	0.00%
STEV		Stevia Corp	0.0001	0.0001	0.0001	0.0001	4000	0.00%
IVFH		Innovative Food Hld	0.2727	0.3000	0.2700	0.2750	52800	0.00%
CSOC		Caduceus Software Systems Corp	0.0013	0.0039	0.0013	0.0039	12700	0.00%
BIOYF		Biosyent Inc	10.0000	10.0900	10.0000	10.0000	1100	-0.10%
ABSSF		Airboss of America Corp	4.8600	4.8600	4.8600	4.8600	100	-0.21%
JDCMF		Jd.com Inc	14.2750	14.2750	14.0000	14.0000	1500	-0.50%
MTHRY		M3 Inc	4.9600	5.0000	4.9600	4.9900	106800	-0.60%
RNECY		Renesas Electronics Corp	13.7300	14.0000	13.6300	13.9000	332900	-0.64%
SMPNY		Sompo Japan Nipponkoa Holdings Inc ADR	19.2100	19.3600	19.1600	19.3080	109700	-0.83%
KAOOY		Kao Corp ADR	7.4900	7.5300	7.4900	7.5100	159200	-0.92%
OTSKY		Otsuka Holdings CO	31.8500	32.1800	31.8400	32.0600	83600	-1.05%
HTHIF		Hitachi Ltd Ord	29.4510	31.6700	29.0100	30.0850	154500	-1.57%
LBLCF		Loblaw Companies Ltd	46.9900	47.7600	46.9900	46.9900	1300	-1.61%
LVWD		Liveworld Inc	0.1400	0.1500	0.1400	0.1500	141000	-1.96%
ECDP		Eco Depot Inc	0.0373	0.0400	0.0373	0.0375	1000	-2.09%
TLTFF		Theralase Technologi	0.1670	0.1677	0.1650	0.1677	26900	-2.22%
BABAF		Alibaba Group Holding Ltd	14.5000	15.2510	14.5000	14.6550	12800	-2.25%
TCYSF		Tecsys Inc	25.9200	26.2700	25.9200	26.2700	200	-2.27%
MITSY		Mitsui & Company	598.1200	615.0000	598.1200	604.0000	6800	-2.40%
TOITF		Topicus.com Inc	74.9700	74.9700	73.1625	73.6500	6200	-2.45%
ATGN		Altigen Communications Inc	0.4750	0.4775	0.4750	0.4750	900	-3.06%
FUJIY		Fujifilm Hlds Corp	10.6000	10.6600	10.5700	10.6300	97500	-3.36%
TREP		Trucept Inc	0.0143	0.0143	0.0143	0.0143	200	-3.38%
OMRNY		Omron Corp ADR	34.1500	34.6600	34.1500	34.5200	31500	-3.55%
FJTSY		Fujitsu Ltd ADR	20.6200	20.6200	20.3600	20.4900	183200	-3.78%
TAKOF		Drone Delivery Cda Corp	0.4230	0.4400	0.4200	0.4220	220100	-4.09%
SKKY		Skkynet Cloud	0.5660	0.5660	0.5351	0.5351	300	-5.46%
MRAAF		Murata Manufacturing	55.3620	57.7600	52.8180	54.6050	17100	-6.06%
UEEC		United Health Products Inc	0.0600	0.0600	0.0515	0.0561	170900	-6.34%
MRAAY		Murata Manufacturing	27.4000	27.6700	26.8200	27.3300	846300	-6.40%
TKOI		Telkonet Inc	0.0355	0.0369	0.0291	0.0330	659800	-7.04%
KNCAY		Konica Minolta Holdings Inc	7.2200	7.2200	7.2200	7.2200	200	-9.75%
WELX		Winland Electronics	2.4500	2.4800	2.2500	2.2500	11000	-10.00%
NDEV		Novus Acq & Dev Corp	0.0165	0.0165	0.0165	0.0165	500	-11.29%
CDSG		China Dongsheng International, Inc.	0.0021	0.0021	0.0016	0.0021	28700	-22.22%
WCUI		Wellness Center USA	0.0001	0.0001	0.0001	0.0001	75000	0.00%

Heating Stocks
Hectare Stocks