Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
PCSA |
 |
Processa Pharmaceuticals Inc |
0.30 |
0.33 |
0.25 |
0.32 |
147703700 |
33.33% |
XAIR |
 |
Beyond Air Inc |
0.22 |
0.29 |
0.21 |
0.23 |
18930400 |
15.00% |
VVOS |
 |
Vivos Therapeutics Inc |
2.70 |
2.90 |
2.55 |
2.80 |
501000 |
12.90% |
GOSS |
 |
Gossamer Bio Inc |
1.32 |
1.44 |
1.27 |
1.44 |
2262300 |
11.63% |
FGEN |
 |
Fibrogen Inc CS |
5.35 |
5.80 |
5.26 |
5.75 |
84400 |
11.43% |
AIM |
 |
Aerosonic Corporation |
9.13 |
10.38 |
8.50 |
9.21 |
87100 |
10.96% |
FULC |
 |
Fulcrum Therapeutics Inc |
6.37 |
7.21 |
6.28 |
7.00 |
607000 |
10.06% |
CTMX |
 |
Cytomx Thera |
2.15 |
2.38 |
2.15 |
2.32 |
8054300 |
9.95% |
RNAZ |
 |
TransCode Therapeutics Inc |
7.00 |
7.92 |
6.88 |
7.57 |
60500 |
8.45% |
GBIO |
 |
Generation Bio CO |
0.38 |
0.39 |
0.36 |
0.38 |
522600 |
5.56% |
RVPH |
 |
Reviva Pharmaceuticals Holdings Inc. |
0.71 |
0.72 |
0.67 |
0.70 |
403900 |
4.48% |
BBIO |
 |
Bridgebio Pharma Inc |
40.41 |
41.94 |
40.19 |
41.73 |
5525600 |
4.32% |
ADIL |
 |
Adial Pharmaceuticals Inc |
0.24 |
0.26 |
0.23 |
0.25 |
2536800 |
4.17% |
WINT |
 |
Windtree Therapeutics Inc |
0.55 |
0.60 |
0.55 |
0.57 |
569300 |
3.64% |
PTIX |
 |
Performance Technologies |
3.58 |
3.66 |
3.41 |
3.56 |
86100 |
3.49% |
CABA |
 |
Cabaletta Bio Inc |
1.79 |
1.82 |
1.65 |
1.79 |
1481600 |
3.47% |
AKBA |
 |
Akebia Therapeutics |
3.60 |
3.69 |
3.52 |
3.68 |
9315900 |
3.37% |
OVID |
 |
Ovid Therapeutics Inc |
0.30 |
0.31 |
0.30 |
0.31 |
489800 |
3.33% |
LCTX |
 |
Lineage Cell Therapeutics Inc |
0.93 |
0.95 |
0.86 |
0.95 |
3952500 |
3.26% |
MRSN |
 |
Mersana Therapeutics Inc |
0.36 |
0.37 |
0.35 |
0.37 |
2077500 |
2.78% |
SPRO |
 |
SmartPros Ltd. |
2.93 |
3.02 |
2.87 |
3.02 |
2108600 |
2.72% |
CRDF |
 |
Cardiff Oncology Inc |
3.08 |
3.20 |
2.96 |
3.10 |
1495200 |
2.65% |
KOD |
 |
Kodiak Sciences Inc |
3.56 |
3.69 |
3.43 |
3.62 |
244200 |
2.55% |
UBX |
 |
Unity Biotechnology Inc |
0.80 |
0.83 |
0.80 |
0.81 |
80000 |
2.53% |
TGTX |
 |
Tg Therapeuticscmn |
35.52 |
36.31 |
35.20 |
36.02 |
2606100 |
2.42% |
SNSE |
 |
Sensei Biotherapeutics Inc |
7.50 |
7.75 |
7.11 |
7.66 |
13400 |
2.41% |
TARA |
 |
Artara Therapeutics Inc |
3.02 |
3.09 |
2.97 |
3.05 |
321200 |
2.35% |
BOLT |
 |
Bolt Technology Corp |
5.66 |
5.87 |
5.65 |
5.79 |
10000 |
2.30% |
XNCR |
 |
Xencor Inc |
8.45 |
8.73 |
8.18 |
8.54 |
1652400 |
2.15% |
TENX |
 |
Tenax Therapeutics |
5.79 |
6.50 |
5.34 |
5.79 |
174200 |
2.12% |
ACRS |
 |
Aclaris Therapts |
1.42 |
1.45 |
1.40 |
1.45 |
886700 |
2.11% |
SMMT |
 |
Summit Therapeu ADR |
20.16 |
20.64 |
19.70 |
20.56 |
2998900 |
1.98% |
MRNA |
 |
MDRNA, Inc |
25.71 |
26.02 |
25.42 |
25.90 |
13763500 |
1.97% |
SAGE |
 |
Sage Therapeutic Com |
9.19 |
9.30 |
9.12 |
9.30 |
2546100 |
1.86% |
OTLK |
 |
Outlook Therapeutics Inc |
1.72 |
1.73 |
1.66 |
1.71 |
353300 |
1.79% |
SONN |
 |
Sonnet Biotherapeutics Holdings Inc |
1.19 |
1.25 |
1.16 |
1.19 |
28900 |
1.71% |
MNOV |
 |
MediciNova, Inc |
1.26 |
1.30 |
1.25 |
1.29 |
11700 |
1.57% |
KZR |
 |
Kezar Life Sciences Inc |
4.40 |
4.65 |
4.40 |
4.52 |
63700 |
1.35% |
RCUS |
 |
Arcus Biosciences Inc |
8.58 |
8.74 |
8.31 |
8.62 |
1315618 |
1.29% |
STRO |
 |
Sutro Biopharma Inc |
0.82 |
0.84 |
0.80 |
0.80 |
629300 |
1.27% |
AVIR |
 |
Atea Pharmaceuticals Inc |
3.23 |
3.30 |
3.21 |
3.25 |
545400 |
1.25% |
KRON |
 |
Kronos Bio Inc |
0.88 |
0.88 |
0.87 |
0.88 |
54000 |
1.15% |
VTRS |
 |
Viatris Inc |
8.82 |
8.91 |
8.69 |
8.87 |
18663100 |
1.14% |
ARQT |
 |
Arcutis Biotherapeutics Inc |
13.82 |
14.30 |
13.63 |
13.82 |
1901600 |
1.10% |
IONS |
 |
Ionis Pharmaceuticals |
37.30 |
37.52 |
36.45 |
37.41 |
2290400 |
1.08% |
ARMP |
 |
Armata Pharmaceuticals Inc |
1.86 |
1.95 |
1.85 |
1.93 |
23900 |
1.05% |
ORIC |
 |
Oric Pharmaceuticals Inc |
9.38 |
9.50 |
8.99 |
9.31 |
1571400 |
0.98% |
ELAN |
 |
Elanco Animal Health Inc |
13.41 |
13.54 |
13.33 |
13.46 |
5888200 |
0.98% |
FDMT |
 |
4D Molecular Therapeutics Inc |
4.15 |
4.23 |
4.05 |
4.13 |
595800 |
0.98% |
NRXP |
 |
NRX Pharmaceuticals Inc |
3.34 |
3.39 |
3.15 |
3.26 |
198100 |
0.93% |
TXMD |
 |
Therapeuticsmd Inc |
1.09 |
1.13 |
1.08 |
1.09 |
22300 |
0.93% |
CMPX |
 |
Compass Therapeutics Inc |
2.44 |
2.44 |
2.29 |
2.40 |
1260000 |
0.84% |
RYTM |
 |
Rhythm Pharmaceuticals Inc |
61.88 |
62.36 |
60.99 |
61.99 |
719400 |
0.83% |
BCLI |
 |
Brainstorm Cell |
1.25 |
1.32 |
1.17 |
1.22 |
944900 |
0.83% |
SLNO |
 |
Soleno Therapeutics Inc |
79.74 |
80.77 |
78.83 |
79.98 |
2340900 |
0.76% |
EL |
 |
The Estee Lauder Companies Inc |
75.00 |
75.42 |
74.28 |
75.19 |
5264400 |
0.63% |
XENE |
 |
Xenon Pharmaceuticals Inc |
32.30 |
32.72 |
31.68 |
32.05 |
611600 |
0.47% |
GILD |
 |
Gilead Sciences, Inc |
108.85 |
110.16 |
107.30 |
108.50 |
22305200 |
0.46% |
BIIB |
 |
Biogen Idec Inc |
127.96 |
128.64 |
126.12 |
127.04 |
2166500 |
0.40% |
PFE |
 |
Pfizer Inc |
24.00 |
24.09 |
23.77 |
23.97 |
62369431 |
0.38% |
SWTX |
 |
Springworks Therapeutics Inc |
46.99 |
47.02 |
46.95 |
46.96 |
10379000 |
0.38% |
XBIO |
 |
Xenetic Biosciences Inc |
2.99 |
2.99 |
2.78 |
2.78 |
1400 |
0.36% |
INCY |
 |
Incyte Corporation |
68.47 |
69.19 |
67.87 |
68.46 |
2340000 |
0.28% |
CORT |
 |
Corcept Therapeutics Incorporated |
71.24 |
72.00 |
69.47 |
71.38 |
1734900 |
0.20% |
RAPT |
 |
Rapt Therapeutics Inc |
7.50 |
7.50 |
7.09 |
7.43 |
152900 |
0.13% |
STOK |
 |
Stoke Therapeutics Inc |
11.68 |
11.96 |
11.35 |
11.58 |
867300 |
0.09% |
BMY |
 |
Bristol Myers Squibb Co |
46.92 |
47.40 |
46.72 |
46.86 |
47283600 |
0.04% |
PRLD |
 |
Prelude Therapeutics Incorporated |
0.88 |
0.95 |
0.85 |
0.86 |
108600 |
0.00% |
BCAB |
 |
BioAtla Inc |
0.40 |
0.44 |
0.40 |
0.40 |
632800 |
0.00% |
HRTX |
 |
Heron Therapeutics |
2.02 |
2.04 |
1.93 |
2.00 |
1101300 |
0.00% |
VRCA |
 |
Verrica Pharmaceuticals Inc |
0.57 |
0.63 |
0.57 |
0.58 |
368600 |
0.00% |
INZY |
 |
Inozyme Pharma Inc |
3.99 |
3.99 |
3.98 |
3.99 |
771600 |
0.00% |
BDTX |
 |
Black Diamond Therapeutics Inc |
2.36 |
2.40 |
2.26 |
2.33 |
786100 |
0.00% |
RPTX |
 |
Repare Therapeutics Inc |
1.41 |
1.42 |
1.41 |
1.41 |
60800 |
0.00% |
RNA |
 |
Avidity Biosciences Inc |
29.41 |
29.65 |
28.38 |
29.31 |
1505700 |
-0.03% |
HTGC |
 |
Hercules Technology Growth Capital Inc |
17.94 |
18.10 |
17.94 |
18.01 |
835600 |
-0.06% |
AMGN |
 |
Amgen, Inc |
292.17 |
294.55 |
288.54 |
289.33 |
6801300 |
-0.10% |
COGT |
 |
Cogent, Inc |
7.30 |
7.45 |
6.93 |
7.23 |
4013300 |
-0.14% |
BTX |
 |
BioTime, Inc. |
7.15 |
7.19 |
7.11 |
7.13 |
739000 |
-0.14% |
MRK |
 |
Merck & Co |
79.25 |
79.92 |
78.60 |
79.06 |
33766097 |
-0.29% |
OMER |
 |
Omeros Corporation |
3.24 |
3.30 |
3.12 |
3.21 |
1231800 |
-0.31% |
UTHR |
 |
United Therapeutics Corporation |
292.03 |
293.77 |
285.80 |
290.75 |
1455300 |
-0.33% |
RDUS |
 |
Radius Health |
29.70 |
29.72 |
29.51 |
29.52 |
1101400 |
-0.40% |
ITOS |
 |
Iteos Therapeutics Inc |
10.07 |
10.07 |
9.91 |
9.96 |
992100 |
-0.40% |
MNPR |
 |
Monopar Therapeutics Inc |
32.91 |
33.84 |
32.54 |
32.86 |
21100 |
-0.42% |
BMRN |
 |
BioMarin Pharmaceutical Inc |
55.64 |
56.25 |
54.79 |
55.00 |
4711800 |
-0.43% |
KROS |
 |
Keros Therapeutics Inc |
13.64 |
13.64 |
13.37 |
13.49 |
657100 |
-0.44% |
PTCT |
 |
Ptc Therapeutics |
50.16 |
51.21 |
49.64 |
50.20 |
3444200 |
-0.46% |
ARCT |
 |
Arcturus Therapeutics Ltd |
12.53 |
12.57 |
12.07 |
12.29 |
645400 |
-0.49% |
RARE |
 |
Ultragenyx Pharmaceu |
37.39 |
37.74 |
36.45 |
37.14 |
1200700 |
-0.56% |
NBIX |
 |
Neurocrine Biosciences, Inc |
127.88 |
128.38 |
125.53 |
126.55 |
1575200 |
-0.60% |
FHTX |
 |
Foghorn Therapeutics Inc |
4.84 |
4.84 |
4.66 |
4.72 |
162600 |
-0.63% |
HALO |
 |
Halozyme Therapeutics, Inc |
53.35 |
53.75 |
52.64 |
52.81 |
5661600 |
-0.64% |
REGN |
 |
Regeneron Pharmaceuticals, Inc |
521.05 |
521.31 |
506.38 |
509.72 |
2259200 |
-0.75% |
INM |
 |
InMed Pharmaceuticals Inc |
2.47 |
2.53 |
2.44 |
2.49 |
42100 |
-0.80% |
ALNY |
 |
Alnylam Pharmaceuticals, Inc |
312.99 |
314.50 |
308.78 |
309.70 |
1336700 |
-0.84% |
CRBP |
 |
Corbus Pharma |
8.40 |
8.53 |
8.12 |
8.24 |
135400 |
-0.84% |
TAK |
 |
Takeda Pharmaceutical CO Ltd |
14.82 |
14.85 |
14.69 |
14.77 |
3413300 |
-0.87% |
IDYA |
 |
Ideaya Biosciences Inc |
22.00 |
22.01 |
21.31 |
21.67 |
780000 |
-0.87% |
VTVT |
 |
Vtv Theraptcs Cl A |
16.20 |
16.20 |
15.55 |
15.55 |
1400 |
-0.89% |