Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
CYCC |
 |
Cyclacel Pharmaceuticals Inc |
8.00 |
18.00 |
8.00 |
13.07 |
22253505 |
58.81% |
CYCN |
 |
Cyclerion Therapeutics Inc |
3.20 |
3.70 |
3.16 |
3.54 |
145753 |
17.22% |
OVID |
 |
Ovid Therapeutics Inc |
0.53 |
0.57 |
0.48 |
0.55 |
3423820 |
14.58% |
STOK |
 |
Stoke Therapeutics Inc |
12.93 |
14.50 |
12.54 |
13.22 |
1545291 |
7.74% |
ALDX |
 |
Aldeyra Therapeu |
5.17 |
5.66 |
5.16 |
5.39 |
1767436 |
7.16% |
CUE |
 |
Cue Biopharma Inc |
0.83 |
0.97 |
0.82 |
0.90 |
492618 |
7.14% |
PRTC |
 |
PureTech Health Plc |
19.76 |
19.76 |
19.67 |
19.67 |
647 |
6.32% |
SGMO |
 |
Sangamo Biosciences, Inc |
0.49 |
0.52 |
0.48 |
0.51 |
5003900 |
6.25% |
SANA |
 |
Sana Biotechnology Inc |
4.58 |
4.64 |
4.38 |
4.63 |
5012575 |
4.04% |
PRPO |
 |
Precipio Inc |
13.92 |
14.71 |
13.91 |
14.70 |
7012 |
3.59% |
ENVB |
 |
Enveric Biosciences Inc |
1.29 |
1.34 |
1.25 |
1.32 |
147629 |
3.13% |
GRWG |
 |
Growgeneration Corp |
1.01 |
1.04 |
1.00 |
1.00 |
339356 |
3.09% |
DRRX |
 |
DURECT Corporation |
0.59 |
0.59 |
0.52 |
0.53 |
40385 |
1.92% |
VSTM |
 |
Verastem Inc |
5.17 |
5.57 |
5.13 |
5.16 |
2407122 |
1.78% |
BEAM |
 |
Beam Therapeutics Inc |
20.95 |
21.72 |
20.41 |
20.75 |
2158192 |
1.67% |
XTNT |
 |
XTENT, Inc |
0.61 |
0.64 |
0.60 |
0.63 |
42766 |
1.61% |
INO |
 |
Inovio Biomedical Corp |
1.36 |
1.44 |
1.36 |
1.39 |
1866075 |
1.46% |
LGND |
 |
Ligand Pharmaceuticals Inc |
138.12 |
139.71 |
137.31 |
139.13 |
264601 |
1.13% |
EDIT |
 |
Editas Medicine |
2.70 |
2.87 |
2.66 |
2.76 |
2534164 |
1.10% |
LAUR |
 |
Laureate Education Inc |
24.14 |
24.57 |
24.06 |
24.22 |
1710931 |
0.96% |
DG |
 |
Dollar General Corp. |
109.55 |
110.54 |
108.82 |
110.09 |
2534429 |
0.79% |
FHTX |
 |
Foghorn Therapeutics Inc |
6.16 |
6.20 |
5.96 |
6.13 |
148403 |
0.49% |
ATGE |
 |
Adtalem Global Education Inc |
116.65 |
117.92 |
116.05 |
117.08 |
345338 |
0.43% |
VTGN |
 |
Vistagen Therap. Com |
2.50 |
2.57 |
2.45 |
2.55 |
274334 |
0.39% |
AMWL |
 |
American Well Corp Cl A |
8.18 |
8.45 |
7.87 |
8.07 |
53410 |
0.37% |
CRVS |
 |
Corvus Pharma Com |
4.29 |
4.43 |
4.23 |
4.26 |
441874 |
0.24% |
MNMD |
 |
Mind Medicine |
8.95 |
9.19 |
8.79 |
8.89 |
1047356 |
0.11% |
STRR |
 |
Star Equity Holdings Inc |
1.98 |
2.05 |
1.97 |
1.99 |
53579 |
0.00% |
ABUS |
 |
Arbutus Biopharma Cp |
3.19 |
3.19 |
3.08 |
3.13 |
888604 |
0.00% |
SYBX |
 |
Synlogic Inc |
1.75 |
1.96 |
1.66 |
1.72 |
286238 |
0.00% |
GURE |
 |
Gulf Resources Inc |
0.66 |
0.69 |
0.66 |
0.69 |
44437 |
0.00% |
ASRT |
 |
Assertio Therapeutics Inc |
0.67 |
0.69 |
0.66 |
0.67 |
195894 |
0.00% |
JAGX |
 |
Jaguar Health Inc |
2.34 |
2.35 |
2.27 |
2.32 |
116248 |
0.00% |
THC |
 |
Tenet Healthcare Corporation |
175.14 |
177.21 |
174.67 |
175.06 |
1841822 |
-0.05% |
ARCT |
 |
Arcturus Therapeutics Ltd |
13.73 |
14.02 |
13.49 |
13.51 |
277323 |
-0.15% |
ORGO |
 |
Organogenesis Holdings Inc |
4.45 |
4.48 |
4.32 |
4.35 |
274813 |
-0.23% |
SAGE |
 |
Sage Therapeutic Com |
9.16 |
9.17 |
9.10 |
9.11 |
1925872 |
-0.33% |
BBIO |
 |
Bridgebio Pharma Inc |
47.05 |
47.36 |
46.13 |
46.51 |
2105619 |
-0.43% |
PFE |
 |
Pfizer Inc |
24.71 |
24.78 |
24.39 |
24.47 |
36132585 |
-0.45% |
GILD |
 |
Gilead Sciences, Inc |
109.85 |
110.90 |
108.04 |
108.22 |
6627505 |
-0.53% |
CCEL |
 |
Cryo-Cell International, Inc. |
4.68 |
5.00 |
4.68 |
4.82 |
6385 |
-0.62% |
AGIO |
 |
Agios Pharmaceuticals |
40.70 |
41.19 |
39.98 |
40.00 |
751139 |
-0.77% |
EXEL |
 |
Exelixis, Inc |
45.13 |
45.13 |
44.07 |
44.47 |
1771804 |
-0.89% |
BCRX |
 |
BioCryst Pharmaceuticals, Inc |
8.79 |
8.79 |
8.52 |
8.61 |
3095597 |
-0.92% |
ZTS |
 |
Zoetis Inc Cl A |
150.00 |
150.85 |
147.59 |
148.60 |
4696672 |
-0.95% |
ORIC |
 |
Oric Pharmaceuticals Inc |
11.29 |
11.41 |
10.88 |
11.03 |
369856 |
-0.99% |
DYAI |
 |
Dyadic International |
0.96 |
0.99 |
0.96 |
0.97 |
28160 |
-1.02% |
EVOK |
 |
Evoke Pharma |
4.61 |
4.85 |
4.49 |
4.56 |
105571 |
-1.08% |
UHS |
 |
Universal Health Services, Inc |
171.10 |
171.32 |
168.36 |
168.94 |
613753 |
-1.10% |
GAIA |
 |
Gaiam, Inc |
4.16 |
4.16 |
4.03 |
4.08 |
31805 |
-1.21% |
BRTX |
 |
BioRestorative Therapies Inc |
1.59 |
1.65 |
1.55 |
1.57 |
84307 |
-1.26% |
ALNY |
 |
Alnylam Pharmaceuticals, Inc |
325.62 |
325.62 |
317.88 |
320.53 |
581106 |
-1.28% |
ELDN |
 |
Eledon Pharmaceuticals Inc |
3.79 |
3.83 |
3.64 |
3.70 |
376222 |
-1.33% |
CYH |
 |
Community Health Systems |
3.67 |
3.68 |
3.55 |
3.59 |
1616098 |
-1.37% |
REGN |
 |
Regeneron Pharmaceuticals, Inc |
550.00 |
550.53 |
541.50 |
542.42 |
1165106 |
-1.38% |
EWTX |
 |
Edgewise Therapeutics Inc |
13.90 |
13.96 |
13.45 |
13.54 |
400086 |
-1.38% |
INVA |
 |
Innoviva Inc |
20.06 |
20.06 |
19.35 |
19.57 |
898044 |
-1.56% |
VERU |
 |
Veru Inc |
0.61 |
0.64 |
0.60 |
0.60 |
986778 |
-1.64% |
ADPT |
 |
Adaptec, Inc |
10.66 |
10.77 |
10.25 |
10.38 |
1439560 |
-1.70% |
ZBH |
 |
Zimmer Biomet Holdings |
95.39 |
95.60 |
93.13 |
93.19 |
1303869 |
-1.80% |
RVMD |
 |
Revolution Medicines Inc |
39.41 |
39.62 |
38.26 |
38.30 |
2141308 |
-1.92% |
PRAX |
 |
Praxis Precision Medicines Inc |
55.53 |
57.02 |
53.80 |
53.82 |
310878 |
-2.04% |
BBLG |
 |
Bone Biologics Corp |
2.97 |
2.97 |
2.84 |
2.86 |
84287 |
-2.05% |
MD |
 |
Mednax, Inc |
12.86 |
12.86 |
12.48 |
12.57 |
543184 |
-2.10% |
TAK |
 |
Takeda Pharmaceutical CO Ltd |
14.72 |
14.72 |
14.41 |
14.43 |
3636556 |
-2.10% |
UTHR |
 |
United Therapeutics Corporation |
298.30 |
299.15 |
290.80 |
291.78 |
322504 |
-2.12% |
BCDA |
 |
Biocardia Inc |
2.29 |
2.32 |
2.22 |
2.23 |
58680 |
-2.19% |
TFX |
 |
Teleflex Incorporated |
114.03 |
114.36 |
110.83 |
111.06 |
845802 |
-2.23% |
IDYA |
 |
Ideaya Biosciences Inc |
22.37 |
22.56 |
21.56 |
21.59 |
549679 |
-2.26% |
RDNT |
 |
RadNet Inc |
59.51 |
59.70 |
57.48 |
57.50 |
766762 |
-2.28% |
PTCT |
 |
Ptc Therapeutics |
48.88 |
49.09 |
47.23 |
47.42 |
402365 |
-2.29% |
ARDX |
 |
Ardelyx Inc |
4.56 |
4.65 |
4.37 |
4.41 |
3246284 |
-2.43% |
VCEL |
 |
Vericel Corproation |
36.89 |
37.09 |
35.18 |
35.34 |
545050 |
-2.54% |
SEM |
 |
Select Medical Holdings Corporation |
14.78 |
14.93 |
14.32 |
14.38 |
826955 |
-2.64% |
NXTC |
 |
Nextcure Inc |
5.04 |
5.37 |
4.95 |
4.99 |
29217 |
-2.73% |
OSUR |
 |
OraSure Technologies, Inc |
3.31 |
3.31 |
3.10 |
3.19 |
1080815 |
-2.74% |
KIDS |
 |
Orthopediatrics Corp |
22.85 |
22.85 |
21.96 |
22.01 |
159331 |
-2.83% |
PLSE |
 |
Pulse Biosciences CS |
15.84 |
15.84 |
15.15 |
15.19 |
165704 |
-2.94% |
TGTX |
 |
Tg Therapeuticscmn |
39.43 |
39.54 |
37.66 |
37.91 |
1793191 |
-2.99% |
NTRA |
 |
Natera Inc |
144.00 |
144.07 |
138.62 |
138.91 |
1036636 |
-3.12% |
IKT |
 |
Inhibikase Therapeutics Inc |
1.92 |
1.92 |
1.83 |
1.84 |
93530 |
-3.16% |
CYRX |
 |
Cryoport Inc |
7.52 |
7.54 |
7.14 |
7.19 |
405537 |
-3.23% |
CNMD |
 |
CONMED Corporation |
49.83 |
49.83 |
47.53 |
47.64 |
468446 |
-3.27% |
COLL |
 |
Collegium Pharma |
32.47 |
32.47 |
31.18 |
31.20 |
219382 |
-3.29% |
PGEN |
 |
Precigen Inc |
1.85 |
1.91 |
1.74 |
1.76 |
1979518 |
-3.30% |
ATOS |
 |
Atossa Genetics Inc |
0.88 |
0.89 |
0.84 |
0.84 |
680755 |
-3.45% |
BVS |
 |
Bioventus Inc |
6.56 |
6.56 |
6.26 |
6.26 |
391050 |
-3.54% |
KURA |
 |
Kura Oncology |
6.67 |
6.69 |
6.26 |
6.36 |
1055197 |
-3.64% |
PASG |
 |
Passage Bio Inc |
5.78 |
6.08 |
5.44 |
5.56 |
85486 |
-3.64% |
DXR |
 |
Daxor Corporation |
9.16 |
9.35 |
9.00 |
9.00 |
6835 |
-3.74% |
SXTC |
 |
China Sxt Pharmaceuticals Inc |
1.67 |
1.68 |
1.60 |
1.64 |
34858 |
-4.09% |
RLAY |
 |
Relay Therapeutics Inc |
3.66 |
3.72 |
3.50 |
3.50 |
1787598 |
-4.11% |
AKRO |
 |
Akero Therapeutics Inc |
54.87 |
54.87 |
51.90 |
52.08 |
881090 |
-4.14% |
CERT |
 |
Certara Inc |
10.57 |
10.69 |
10.08 |
10.10 |
1146512 |
-4.17% |
VTRS |
 |
Viatris Inc |
9.24 |
9.27 |
8.84 |
8.88 |
9918203 |
-4.21% |
MIST |
 |
Milestone Pharmaceuticals Inc |
1.66 |
1.67 |
1.56 |
1.58 |
1673744 |
-4.24% |
SRRK |
 |
Scholar Rock Holding Corp |
43.32 |
43.97 |
40.38 |
40.72 |
1756210 |
-4.32% |
COSM |
 |
Cosmos Holdings Inc |
0.45 |
0.46 |
0.43 |
0.44 |
97554 |
-4.35% |
SPRO |
 |
SmartPros Ltd. |
2.48 |
2.53 |
2.35 |
2.37 |
969541 |
-4.44% |
LNTH |
 |
Lantheus Holdings |
74.47 |
74.47 |
69.88 |
70.26 |
902704 |
-4.54% |