| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| QLI |
 |
Qilian International Holding Group ltd |
1.60 |
1.60 |
1.34 |
1.57 |
10400 |
14.60% |
| CYCN |
|
Cyclerion Therapeutics Inc |
0.47 |
0.55 |
0.45 |
0.55 |
144100 |
14.58% |
| ELDN |
|
Eledon Pharmaceuticals Inc |
1.90 |
2.34 |
1.90 |
2.23 |
63700 |
11.50% |
| SFE |
|
Safeguard Scientifics, Inc |
1.93 |
2.18 |
1.90 |
2.15 |
3100 |
8.59% |
| FHTX |
|
Foghorn Therapeutics Inc |
4.85 |
5.42 |
4.85 |
5.31 |
171100 |
7.93% |
| SANA |
|
Sana Biotechnology Inc |
3.26 |
3.65 |
3.17 |
3.50 |
2939000 |
7.36% |
| ARAV |
|
Aravive Inc |
1.84 |
1.97 |
1.76 |
1.96 |
882300 |
7.10% |
| CYCC |
|
Cyclacel Pharmaceuticals Inc |
0.62 |
0.65 |
0.60 |
0.65 |
45700 |
6.56% |
| OPGN |
|
Opgen Inc |
1.37 |
1.47 |
1.36 |
1.47 |
748900 |
6.52% |
| UPC |
|
Universe Pharmaceuticals INC |
0.58 |
0.63 |
0.56 |
0.59 |
10700 |
5.36% |
| OVID |
|
Ovid Therapeutics Inc |
2.13 |
2.26 |
2.12 |
2.26 |
83500 |
5.12% |
| XTNT |
|
XTENT, Inc |
0.75 |
0.77 |
0.72 |
0.77 |
21000 |
4.05% |
| PASG |
|
Passage Bio Inc |
1.06 |
1.12 |
1.05 |
1.12 |
325700 |
3.70% |
| GBIO |
|
Generation Bio CO |
3.62 |
3.87 |
3.58 |
3.75 |
380000 |
2.46% |
| DXR |
|
Daxor Corporation |
9.70 |
9.70 |
9.37 |
9.67 |
1500 |
2.33% |
| VSTM |
|
Verastem Inc |
0.45 |
0.47 |
0.42 |
0.46 |
551100 |
2.22% |
| TCON |
|
Tracon Pharma |
1.54 |
1.55 |
1.50 |
1.55 |
80200 |
1.97% |
| ABUS |
|
Arbutus Biopharma Cp |
2.95 |
3.06 |
2.91 |
2.99 |
2622100 |
1.70% |
| SYBX |
|
Synlogic Inc |
0.62 |
0.65 |
0.60 |
0.63 |
87700 |
1.61% |
| TFX |
|
Teleflex Incorporated |
232.15 |
236.93 |
229.69 |
235.84 |
630500 |
1.56% |
| ATOS |
|
Atossa Genetics Inc |
0.66 |
0.69 |
0.65 |
0.69 |
177300 |
1.47% |
| MGTA |
|
Magenta Therapeutics Inc |
0.75 |
0.78 |
0.74 |
0.77 |
107300 |
1.32% |
| AKRO |
|
Akero Therapeutics Inc |
39.97 |
40.76 |
38.06 |
40.23 |
1069900 |
1.23% |
| KRTX |
|
Karuna Therapeutics Inc |
188.88 |
191.98 |
183.34 |
191.63 |
457200 |
1.21% |
| MD |
|
Mednax, Inc |
14.19 |
14.57 |
13.99 |
14.31 |
2659100 |
1.20% |
| STRR |
|
Star Equity Holdings Inc |
0.80 |
0.85 |
0.80 |
0.85 |
5000 |
1.19% |
| CJJD |
|
China Jo Jo Drugstores Inc |
4.23 |
4.45 |
4.07 |
4.26 |
221200 |
1.19% |
| DYNT |
|
Dynatronics Corporation |
1.80 |
1.80 |
1.71 |
1.73 |
3400 |
1.17% |
| KIDS |
|
Orthopediatrics Corp |
42.04 |
43.42 |
41.33 |
42.57 |
228300 |
1.12% |
| GURE |
|
Gulf Resources Inc |
2.73 |
2.95 |
2.63 |
2.77 |
36000 |
1.09% |
| TGTX |
|
Tg Therapeuticscmn |
14.65 |
15.09 |
14.48 |
14.79 |
7371800 |
0.89% |
| EWTX |
|
Edgewise Therapeutics Inc |
7.45 |
7.62 |
7.27 |
7.57 |
320700 |
0.53% |
| ARDX |
|
Ardelyx Inc |
3.98 |
4.08 |
3.87 |
4.05 |
29057500 |
0.50% |
| FUSN |
|
Fusion Pharmaceuticals Inc |
4.10 |
4.29 |
4.01 |
4.15 |
30200 |
0.48% |
| BPMC |
|
Blueprint Medicines Corp |
44.76 |
45.63 |
44.00 |
45.09 |
999100 |
0.22% |
| RCEL |
|
Avita Medical Ltd |
13.28 |
13.70 |
13.21 |
13.38 |
126200 |
0.15% |
| AIH |
|
Aesthetic Medical International Holdings Group L |
1.23 |
1.29 |
1.12 |
1.12 |
9600 |
0.00% |
| BNTC |
|
Benitec Biopharma Ltd |
0.24 |
0.25 |
0.22 |
0.24 |
18800 |
0.00% |
| CRVS |
|
Corvus Pharma Com |
0.74 |
0.75 |
0.69 |
0.74 |
154100 |
0.00% |
| PRPO |
|
Precipio Inc |
0.63 |
0.66 |
0.61 |
0.66 |
36400 |
0.00% |
| AKU |
|
Akumin Inc |
0.86 |
0.91 |
0.85 |
0.86 |
27500 |
0.00% |
| PRTC |
|
PureTech Health Plc |
28.25 |
28.25 |
27.00 |
27.00 |
900 |
0.00% |
| UTHR |
|
United Therapeutics Corporation |
221.20 |
221.20 |
216.18 |
219.73 |
1246400 |
-0.15% |
| KURA |
|
Kura Oncology |
11.72 |
11.77 |
11.46 |
11.73 |
873700 |
-0.17% |
| REGN |
|
Regeneron Pharmaceuticals, Inc |
749.92 |
754.32 |
743.95 |
747.65 |
892600 |
-0.28% |
| TAK |
|
Takeda Pharmaceutical CO Ltd |
16.46 |
16.50 |
16.38 |
16.39 |
3838000 |
-0.30% |
| MDXG |
|
Mimedx Group Inc |
3.67 |
3.75 |
3.55 |
3.69 |
870100 |
-0.54% |
| ENVB |
|
Enveric Biosciences Inc |
1.87 |
1.87 |
1.73 |
1.81 |
10400 |
-0.55% |
| ARWR |
|
Arrowhead Research Corporation |
24.34 |
24.39 |
23.09 |
24.30 |
2395000 |
-0.57% |
| BGNE |
|
Beigene Ltd Ads |
224.00 |
225.15 |
220.00 |
223.32 |
300500 |
-0.65% |
| PFE |
|
Pfizer Inc |
40.63 |
40.79 |
39.99 |
40.10 |
57439000 |
-0.67% |
| VTRS |
|
Viatris Inc |
9.44 |
9.47 |
9.28 |
9.43 |
15567100 |
-0.74% |
| EXEL |
|
Exelixis, Inc |
17.66 |
17.75 |
17.43 |
17.55 |
5254500 |
-0.79% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
8.08 |
8.18 |
8.01 |
8.10 |
5228400 |
-0.86% |
| ZBH |
|
Zimmer Biomet Holdings |
125.35 |
125.38 |
123.83 |
124.31 |
1397000 |
-0.89% |
| KDNY |
|
Chinook Therapeutics Inc |
22.37 |
22.54 |
21.53 |
22.22 |
947200 |
-0.94% |
| DRRX |
|
DURECT Corporation |
4.65 |
4.88 |
4.56 |
4.65 |
156100 |
-1.06% |
| ZTS |
|
Zoetis Inc Cl A |
167.29 |
168.39 |
163.65 |
164.47 |
3605000 |
-1.11% |
| SNPX |
|
Synaptogenix Inc |
0.85 |
1.04 |
0.83 |
0.83 |
96700 |
-1.19% |
| NXTC |
|
Nextcure Inc |
1.62 |
1.62 |
1.56 |
1.60 |
43200 |
-1.23% |
| LNTH |
|
Lantheus Holdings |
78.86 |
80.40 |
77.24 |
77.84 |
1647400 |
-1.26% |
| LAUR |
|
Laureate Education Inc |
11.60 |
11.64 |
11.45 |
11.49 |
1936000 |
-1.37% |
| EDIT |
|
Editas Medicine |
8.45 |
8.45 |
8.11 |
8.37 |
1901700 |
-1.41% |
| PTE |
|
PowerShares Dyn |
0.69 |
0.71 |
0.68 |
0.69 |
35900 |
-1.43% |
| UHS |
|
Universal Health Services, Inc |
120.79 |
120.88 |
118.89 |
119.28 |
923700 |
-1.44% |
| LYRA |
|
Lyra Therapeutics Inc |
2.06 |
2.12 |
1.91 |
2.03 |
65600 |
-1.46% |
| GAIA |
|
Gaiam, Inc |
2.63 |
2.77 |
2.59 |
2.64 |
36600 |
-1.49% |
| DG |
|
Dollar General Corp. |
211.53 |
212.19 |
207.01 |
208.83 |
7682900 |
-1.54% |
| CNMD |
|
CONMED Corporation |
91.50 |
91.87 |
89.94 |
90.22 |
724000 |
-1.56% |
| LIFE |
|
Life Technologies Corp |
1.91 |
1.96 |
1.82 |
1.88 |
933300 |
-1.57% |
| CUE |
|
Cue Biopharma Inc |
3.09 |
3.15 |
2.96 |
3.04 |
227900 |
-1.62% |
| RDNT |
|
RadNet Inc |
23.69 |
24.32 |
23.32 |
23.50 |
866100 |
-1.63% |
| PTCT |
|
Ptc Therapeutics |
47.49 |
47.69 |
45.01 |
47.30 |
1472800 |
-1.66% |
| CERT |
|
Certara Inc |
22.76 |
23.32 |
22.08 |
22.40 |
2110400 |
-1.67% |
| COLL |
|
Collegium Pharma |
24.18 |
24.51 |
23.73 |
23.87 |
588800 |
-1.77% |
| SONN |
|
Sonnet Biotherapeutics Holdings Inc |
0.58 |
0.60 |
0.55 |
0.55 |
92400 |
-1.79% |
| STOK |
|
Stoke Therapeutics Inc |
9.04 |
9.20 |
8.79 |
8.92 |
412300 |
-1.87% |
| BBIO |
|
Bridgebio Pharma Inc |
13.75 |
13.93 |
13.26 |
13.55 |
7172800 |
-1.88% |
| ATGE |
|
Adtalem Global Education Inc |
37.07 |
37.24 |
36.28 |
36.41 |
1036300 |
-1.94% |
| BCDA |
|
Biocardia Inc |
2.03 |
2.03 |
1.95 |
1.95 |
19600 |
-2.01% |
| SAGE |
|
Sage Therapeutic Com |
43.43 |
43.43 |
42.14 |
42.75 |
798300 |
-2.04% |
| LGND |
|
Ligand Pharmaceuticals Inc |
73.34 |
73.70 |
71.24 |
72.16 |
325300 |
-2.18% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
187.30 |
189.14 |
184.07 |
185.45 |
883300 |
-2.22% |
| INVA |
|
Innoviva Inc |
11.45 |
11.52 |
11.15 |
11.18 |
1828200 |
-2.44% |
| RVMD |
|
Revolution Medicines Inc |
22.15 |
22.90 |
21.33 |
21.67 |
2834100 |
-2.56% |
| OSUR |
|
OraSure Technologies, Inc |
6.47 |
6.53 |
6.29 |
6.35 |
1543600 |
-2.61% |
| MNMD |
|
Mind Medicine |
2.99 |
3.00 |
2.86 |
2.90 |
328300 |
-2.68% |
| SWTX |
|
Springworks Therapeutics Inc |
29.55 |
30.13 |
28.89 |
29.03 |
2053500 |
-2.75% |
| MYGN |
|
Myriad Genetics, Inc |
23.56 |
23.60 |
22.99 |
23.08 |
1675300 |
-2.78% |
| NTRA |
|
Natera Inc |
57.98 |
58.01 |
56.34 |
56.63 |
1966300 |
-2.85% |
| FIXX |
|
Homology Medicines Inc |
0.97 |
1.01 |
0.95 |
0.95 |
457000 |
-3.06% |
| AGIO |
|
Agios Pharmaceuticals |
23.89 |
23.89 |
22.99 |
23.26 |
796400 |
-3.08% |
| ARCT |
|
Arcturus Therapeutics Ltd |
15.74 |
15.74 |
15.02 |
15.39 |
662000 |
-3.09% |
| RLAY |
|
Relay Therapeutics Inc |
16.13 |
16.44 |
15.62 |
15.77 |
1184800 |
-3.13% |
| GILD |
|
Gilead Sciences, Inc |
79.76 |
79.76 |
76.53 |
77.31 |
16826900 |
-3.18% |
| FOLD |
|
Amicus Therapeutics, Inc |
11.44 |
11.44 |
11.16 |
11.24 |
3035600 |
-3.19% |
| THC |
|
Tenet Healthcare Corporation |
56.42 |
56.42 |
54.85 |
55.06 |
2064300 |
-3.20% |
| JAGX |
|
Jaguar Health Inc |
0.91 |
0.95 |
0.86 |
0.88 |
1455600 |
-3.30% |
| SXTC |
|
China Sxt Pharmaceuticals Inc |
0.30 |
0.30 |
0.28 |
0.29 |
90200 |
-3.33% |
| FREQ |
|
Frequency Therapeutics Inc |
0.58 |
0.60 |
0.52 |
0.55 |
407800 |
-3.51% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| PPJE |
|
Ppj Healthcare Enterprises Inc |
0.0002 |
0.0004 |
0.0002 |
0.0004 |
6687100 |
33.33% |
| ETST |
|
Earth Science Tech Inc |
0.0390 |
0.0422 |
0.0390 |
0.0422 |
11600 |
15.62% |
| MDCE |
|
Medical Care Technol |
0.0023 |
0.0027 |
0.0023 |
0.0026 |
2268600 |
13.04% |
| SHWZ |
|
Medicine Man Technologies Inc |
1.2550 |
1.3200 |
1.2500 |
1.3000 |
50100 |
8.33% |
| HLYK |
|
Healthlynked Corp |
0.0999 |
0.0999 |
0.0709 |
0.0890 |
172900 |
7.88% |
| CLABF |
|
Core One Labs Inc |
0.3057 |
0.3275 |
0.3057 |
0.3260 |
800 |
7.59% |
| TKPHF |
|
Takeda Pharmaceutica |
33.0650 |
33.0650 |
33.0650 |
33.0650 |
180100 |
5.64% |
| EMMA |
|
Emmaus Life Sciences Inc |
0.3800 |
0.3800 |
0.3550 |
0.3800 |
2000 |
5.56% |
| HIRU |
|
Hiru Corp |
0.0020 |
0.0020 |
0.0019 |
0.0020 |
3748200 |
5.26% |
| SNWV |
|
Sanuwave Health Inc |
0.0290 |
0.0300 |
0.0264 |
0.0300 |
541800 |
3.81% |
| MYCOF |
|
Mydecine Innovations Group Inc |
0.4047 |
0.4300 |
0.3700 |
0.3829 |
4600 |
3.49% |
| PVCT |
|
Provectus Pharma |
0.1495 |
0.1547 |
0.1489 |
0.1547 |
54100 |
3.48% |
| MCIC |
|
Multicorp International Inc |
0.0026 |
0.0031 |
0.0026 |
0.0031 |
83700 |
3.33% |
| AMIH |
|
American Intl Hlds Corp |
0.0064 |
0.0080 |
0.0058 |
0.0065 |
10722900 |
3.17% |
| CYSNF |
|
C-Com Satellite Sys |
0.8700 |
0.8700 |
0.8453 |
0.8453 |
1300 |
3.09% |
| SHTDF |
|
Sinopharm Group CO L |
2.9800 |
3.0700 |
2.9800 |
3.0700 |
4200 |
2.50% |
| EJPRY |
|
East Japan Railway C |
9.1300 |
9.1900 |
9.1300 |
9.1900 |
59000 |
2.40% |
| USRM |
|
US Stem Cell Inc |
0.0046 |
0.0046 |
0.0036 |
0.0045 |
34300 |
2.27% |
| NMLSF |
|
Nova Mentis Life Science Corp |
0.0378 |
0.0378 |
0.0378 |
0.0378 |
1200 |
1.89% |
| CHGCY |
|
Chugai Pharmaceutica |
12.7300 |
12.7300 |
12.5000 |
12.6000 |
61500 |
1.20% |
| ITOCY |
|
Itochu Corp ADR |
61.4700 |
61.8800 |
61.4700 |
61.6750 |
10000 |
1.02% |
| FUJIY |
|
Fujifilm Hlds Corp |
47.5600 |
48.3700 |
47.5600 |
48.3700 |
21700 |
0.92% |
| CBDS |
|
Cannabis Sativa Inc |
0.0420 |
0.0482 |
0.0410 |
0.0444 |
15500 |
0.91% |
| SSMXY |
|
Sysmex Corp ADR |
32.2600 |
32.3100 |
32.1000 |
32.2300 |
15200 |
0.69% |
| OTSKY |
|
Otsuka Holdings CO |
14.8700 |
14.9600 |
14.8400 |
14.8600 |
126200 |
0.41% |
| PTCHF |
|
Patch International Inc |
2.5540 |
2.5700 |
2.4330 |
2.4330 |
1200 |
0.33% |
| SIGL |
|
Signal Advance Inc |
0.2100 |
0.2372 |
0.2100 |
0.2372 |
11000 |
0.04% |
| ISCO |
|
International Stem Cell Corp |
0.2100 |
0.2100 |
0.2100 |
0.2100 |
5000 |
0.00% |
| SRMX |
|
Saddle Ranch Media Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
2623000 |
0.00% |
| ERBB |
|
American Green Inc |
0.0013 |
0.0014 |
0.0012 |
0.0013 |
8440900 |
0.00% |
| AMBS |
|
Amarantus Bioscience Holdings Inc |
0.0010 |
0.0012 |
0.0010 |
0.0011 |
473500 |
0.00% |
| TXTM |
|
Protext Mobility Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
703000 |
0.00% |
| EMGE |
|
Emergent Health Corp |
0.0036 |
0.0036 |
0.0031 |
0.0033 |
1421800 |
0.00% |
| UNVC |
|
Univec Inc |
0.0100 |
0.0100 |
0.0092 |
0.0100 |
264400 |
0.00% |
| NAFS |
|
North America Frac Sand Inc |
0.0022 |
0.0022 |
0.0022 |
0.0022 |
5000 |
0.00% |
| GBLX |
|
Growblox Sciences Inc |
0.0205 |
0.0205 |
0.0190 |
0.0190 |
5000 |
0.00% |
| SQIDF |
|
Sqi Diagnostics Inc |
0.0350 |
0.0350 |
0.0350 |
0.0350 |
10000 |
0.00% |
| NINOY |
|
Nikon Corp ADR |
9.7700 |
9.8015 |
9.7000 |
9.7200 |
900 |
-0.10% |
| DOCRF |
|
Cloudmd Software & Services Inc |
0.1300 |
0.1300 |
0.1291 |
0.1292 |
2700 |
-0.23% |
| BVAXF |
|
BiondVax Pharmaceuticals Ltd. |
0.0551 |
0.0551 |
0.0547 |
0.0547 |
20200 |
-0.55% |
| SHTDY |
|
Sinopharm Group |
14.8800 |
15.1700 |
14.8800 |
14.9600 |
176300 |
-0.66% |
| BYRG |
|
Buyer Group Intl Inc |
0.0033 |
0.0036 |
0.0033 |
0.0035 |
2778100 |
-2.78% |
| MHTX |
|
Manhattan Scients |
0.0065 |
0.0065 |
0.0065 |
0.0065 |
500 |
-2.99% |
| ENDV |
|
Endonovo Therapeutics Inc |
0.0123 |
0.0182 |
0.0123 |
0.0182 |
5300 |
-3.70% |
| HTLZF |
|
Hamilton Thorne Ltd |
1.1000 |
1.1000 |
1.1000 |
1.1000 |
4000 |
-3.93% |
| SEOVF |
|
Sernova Corp |
0.7260 |
0.7260 |
0.6511 |
0.6511 |
6700 |
-4.40% |
| NXTTF |
|
Namaste Technologies Inc |
0.0400 |
0.0400 |
0.0317 |
0.0360 |
672400 |
-4.76% |
| TRLFF |
|
True Leaf Medicine International Inc |
0.0365 |
0.0365 |
0.0350 |
0.0350 |
1000 |
-5.41% |
| CNBX |
|
Cannabics Pharmaceuticals Inc |
0.0670 |
0.0675 |
0.0410 |
0.0513 |
352800 |
-6.73% |
| SBHGF |
|
Sbi Holdings Inc Ord |
19.5400 |
19.5400 |
19.5400 |
19.5400 |
100 |
-7.83% |
| HEWA |
|
Healthwarehouse.com |
0.1588 |
0.1588 |
0.1520 |
0.1520 |
5000 |
-7.88% |
| INIS |
|
Intl Isotopes Inc |
0.0355 |
0.0355 |
0.0321 |
0.0321 |
800 |
-10.34% |
| VVCIF |
|
Vivo Cannabis Inc |
0.0142 |
0.0142 |
0.0142 |
0.0142 |
100 |
-11.80% |
| BRAXF |
|
Braxia Scientific Corp |
0.0190 |
0.0191 |
0.0160 |
0.0175 |
566500 |
-12.50% |
| CHNC |
|
China Infra Const |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
1334400 |
-22.22% |
