Healthcare Stocks

The Healthcare sector contains stocks which provides products or services to the health and Pharmaceuticals industry. They can serve consumer or businesses, and ranges from new developing Pharmaceutical companies, to blue-chips such as Johnson & Johnson.

Change% Company Price Volume Low High
-4.31% XXII 22nd Century Group Inc. 2.665 1,209,661 2.625 2.73
-1.20% AAC AAC Holdings Inc. 9.92 11,036 9.92 10.12
0.02% ABAX ABAXIS Inc. 83.30 19,742 83.25 83.30
-1.09% ABT Abbott Laboratories 62.375 1,340,914 62.08 62.965
-0.52% ABBV AbbVie Inc. 96.13 1,332,934 95.37 96.67
-1.02% ABEO Abeona Therapeutics Inc. 14.60 197,202 14.40 14.725
0.50% ABMD ABIOMED Inc. 420.86 298,006 417.59 421.36
-0.46% ACHC Acadia Healthcare Company Inc. 43.25 177,588 43.025 43.56
-2.06% ACAD ACADIA Pharmaceuticals Inc. 17.10 770,962 17.02 17.49
-0.40% ACST Acasti Pharma Inc. 0.5907 84,433 0.572 0.60
-0.24% AXDX Accelerate Diagnostics Inc. 20.90 45,813 20.85 21.125
-0.25% XLRN Acceleron Pharma Inc. 45.745 167,658 44.34 45.745
-1.92% ARAY Accuray Incorporated 3.825 69,038 3.825 3.85
-2.34% ACRX AcelRx Pharmaceuticals Inc. 3.125 688,152 3.125 3.325
-3.46% ACER Acer Therapeutics Inc. 22.30 18,104 22.30 24.45
-1.61% ACET Aceto Corporation 3.365 138,199 3.31 3.43
-6.78% AKAO Achaogen Inc. 7.29 1,192,883 7.12 7.62
-2.34% ACHV Achieve Life Sciences Inc. 3.545 355,368 3.41 3.74
-3.50% ACHN Achillion Pharmaceuticals Inc. 3.03 505,255 3.02 3.215
-7.58% ACIU AC Immune SA 13.77 112,438 13.04 14.99
-1.94% ACRS Aclaris Therapeutics Inc. 20.19 48,472 19.845 20.395
0.42% ACOR Acorda Therapeutics Inc. 29.925 62,222 29.775 29.95
-0.40% ATNM Actinium Pharmaceuticals Inc. (Delaware) 0.7798 1,831,034 0.77 0.83
-0.18% ADMS Adamas Pharmaceuticals Inc. 27.01 247,136 27.01 27.56
3.21% ADMP Adamis Pharmaceuticals Corporation 4.025 292,135 3.85 4.10
-2.65% ADAP Adaptimmune Therapeutics plc 11.04 85,397 10.89 11.09
0.08% ADUS Addus HomeCare Corporation 59.85 12,963 59.625 59.85
-4.50% ADMA ADMA Biologics Inc 4.46 45,293 4.46 4.715
0.36% ADRO Aduro Biotech Inc. 6.875 181,087 6.80 7.00
7.09% ADXS Advaxis Inc. 1.435 948,680 1.33 1.445
-1.94% ADVM Adverum Biotechnologies Inc. 5.05 236,081 5.00 5.15
2.45% AGLE Aeglea BioTherapeutics Inc. 8.995 74,557 8.795 9.00
-0.65% AERI Aerie Pharmaceuticals Inc. 72.625 48,674 72.25 72.775
-0.84% ARPO Aerpio Pharmaceuticals Inc. 4.115 15,015 4.07 4.115
-0.51% AEZS Aeterna Zentaris Inc. 1.96 51,178 1.94 1.99
-0.23% AET Aetna Inc. 191.45 280,944 191.14 191.87
-11.56% GNMX Aevi Genomic Medicine Inc. 0.8601 143,885 0.8601 0.8859
-1.39% AFMD Affimed N.V. 1.775 27,051 1.775 1.775
-3.65% AGEN Agenus Inc. 2.11 580,635 2.105 2.22
-0.57% A Agilent Technologies Inc. 63.02 356,316 62.755 63.14
-5.54% AGRX Agile Therapeutics Inc. 0.51 92,593 0.5085 0.51
-0.49% AGIO Agios Pharmaceuticals Inc. 89.96 120,786 88.25 90.20
1.93% ALRN Aileron Therapeutics Inc. 5.02 29,448 4.85 5.05
-1.23% AIMT Aimmune Therapeutics Inc. 28.98 66,169 28.89 29.31
1.01% AKTX Akari Therapeutics Plc 2.10 31,742 2.0328 2.16
1.80% AKCA Akcea Therapeutics Inc. 28.30 80,000 28.30 29.25
0.25% AKBA Akebia Therapeutics Inc. 9.975 253,330 9.67 9.98
8.59% AKER Akers Biosciences Inc 0.3855 1,231,731 0.37 0.3918
-4.13% AKRX Akorn Inc. 17.17 1,808,655 17.06 17.785
-1.05% ALBO Albireo Pharma Inc. 34.06 19,006 34.06 34.27
0.26% ALDR Alder BioPharmaceuticals Inc. 19.30 356,747 19.20 19.375
-2.63% ALDX Aldeyra Therapeutics Inc. 8.325 9,620 8.325 8.40
-0.85% ALXN Alexion Pharmaceuticals Inc. 134.71 652,263 133.83 135.46
-0.17% ALGN Align Technology Inc. 362.83 196,190 358.745 366.315
-0.70% ALIM Alimera Sciences Inc. 1.00 143,003 0.99 1.02
2.06% ALKS Alkermes plc 45.18 467,225 43.75 45.22
-1.23% ALNA Allena Pharmaceuticals Inc. 11.24 14,991 11.215 11.24
-0.85% AGN Allergan plc 175.64 362,402 175.19 177.44
-10.04% AHPI Allied Healthcare Products Inc. 2.51 1,952 2.51 2.79
-3.85% ALQA Alliqua BioMedical Inc. 2.16 26,216 2.16 2.33
-3.05% ALNY Alnylam Pharmaceuticals Inc. 104.19 356,832 104.03 107.73
1.43% ATEC Alphatec Holdings Inc. 2.83 17,361 2.82 2.83
0.99% ALPN Alpine Immune Sciences Inc. 8.20 6,582 8.1399 8.39
-1.38% AMAG AMAG Pharmaceuticals Inc. 21.45 70,282 21.45 21.55
-9.51% AMRN Amarin Corporation plc 2.76 3,682,708 2.76 3.01
-2.83% AMDA Amedica Corporation 0.5182 380,259 0.5182 0.5626
-0.22% AMED Amedisys Inc 93.78 100,523 92.83 93.955
-1.69% ARA American Renal Associates Holdings Inc 15.15 42,138 15.13 15.22
-3.57% AMS American Shared Hospital Services 2.70 3,725 2.70 2.7999
-0.53% ABC AmerisourceBergen Corporation 87.44 301,846 87.24 87.85
-0.46% AMGN Amgen Inc. 195.00 682,161 194.305 196.32
-1.78% FOLD Amicus Therapeutics Inc. 15.47 622,997 15.165 15.80
0.97% AMN AMN Healthcare Services Inc 60.125 77,532 60.00 60.30
-1.69% AMPH Amphastar Pharmaceuticals Inc. 16.25 35,685 16.25 16.25
-0.22% AMPE Ampio Pharmaceuticals Inc. 2.305 283,716 2.30 2.405
-0.79% APHB AmpliPhi Biosciences Corporation 1.091 28,691 1.0801 1.11
-0.62% ANAB AnaptysBio Inc. 71.065 95,975 70.535 72.75
-2.34% AVXL Anavex Life Sciences Corp. 3.135 140,902 3.07 3.14
1.50% ANGO AngioDynamics Inc. 20.91 87,945 20.605 20.96
-0.59% ANIK Anika Therapeutics Inc. 35.11 88,094 34.92 35.54
-0.90% ANIP ANI Pharmaceuticals Inc. 70.24 24,540 69.52 71.00
-0.56% ATRS Antares Pharma Inc. 2.675 237,848 2.635 2.68
-0.76% ANTM Anthem Inc. 248.60 480,401 247.68 250.18
-2.01% APLS Apellis Pharmaceuticals Inc. 18.57 38,560 18.49 18.57
-6.69% APEN Apollo Endosurgery Inc. 8.37 68,166 8.37 8.93
2.66% AMEH Apollo Medical Holdings Inc. 23.92 12,222 23.355 23.92
-2.53% AGTC Applied Genetic Technologies Corporation 3.85 54,054 3.85 3.85
-0.60% APRI Apricus Biosciences Inc. 0.375 139,285 0.36 0.385
-4.23% APVO Aptevo Therapeutics Inc. 4.76 0 4.76 4.76
-4.05% APTO Aptose Biosciences Inc. 3.08 172,872 3.06 3.10
-3.43% AQB AquaBounty Technologies Inc. 3.10 19,528 3.05 3.3009
-2.45% AQXP Aquinox Pharmaceuticals Inc. 2.585 368,330 2.585 2.61
-1.80% ARDM Aradigm Corporation 1.47 49,925 1.43 1.64
3.82% ARLZ Aralez Pharmaceuticals Inc. 0.2907 553,084 0.2772 0.30
1.59% PETX Aratana Therapeutics Inc. 4.48 225,416 4.265 4.50
-5.56% ABUS Arbutus Biopharma Corporation 11.05 375,692 10.80 11.50
4.75% ABIO ARCA biopharma Inc. 0.6026 245,456 0.5501 0.6099
-1.48% ARCT Arcturus Therapeutics Ltd. 8.63 696 8.63 8.63
-2.21% RCUS Arcus Biosciences Inc. 11.95 9,259 11.95 12.02
-0.55% ARDX Ardelyx Inc. 4.525 369,972 4.425 4.575
-1.95% ARNA Arena Pharmaceuticals Inc. 43.32 91,042 43.25 43.755
-0.17% ARGX argenx SE 88.77 57,739 88.14 88.905
-4.47% ARQL ArQule Inc. 5.34 1,316,142 5.095 5.765
0.00% ARRY Array BioPharma Inc. 17.07 685,110 16.835 17.07
-3.05% ARWR Arrowhead Pharmaceuticals Inc. 15.91 830,967 15.74 16.70
-2.35% ASNS Arsanis Inc. 3.32 38,462 3.32 3.32
-0.89% ASND Ascendis Pharma A/S 69.11 29,333 68.95 69.11
-1.80% ASLN ASLAN Pharmaceuticals Limited 7.65 9,691 7.291 7.87
-0.06% ASMB Assembly Biosciences Inc. 41.615 84,121 41.24 41.715
-6.94% AST Asterias Biotherapeutics Inc. Common Series A 1.675 117,187 1.675 1.75
-1.00% AZN Astrazeneca PLC 36.79 2,258,487 36.615 36.84
-2.50% ATRA Atara Biotherapeutics Inc. 38.95 116,816 38.50 39.175
-0.81% ATNX Athenex Inc. 18.36 833 18.36 18.36
-1.70% ATHX Athersys Inc. 2.025 187,269 2.025 2.065
-3.10% ATOS Atossa Genetics Inc. 2.50 192,647 2.50 2.73
-1.74% ATRC AtriCure Inc. 28.475 60,586 28.205 28.74
-0.49% ATRI Atrion Corporation 614.00 2,811 610.675 619.80
-3.08% LIFE aTyr Pharma Inc. 0.94 1,907,665 0.89 1.09
-2.00% BOLD Audentes Therapeutics Inc. 37.33 43,911 37.02 37.91
-1.43% AUPH Aurinia Pharmaceuticals Inc 5.865 232,558 5.86 5.865
-1.35% EARS Auris Medical Holding AG 0.292 0 0.292 0.292
-3.09% AVDL Avadel Pharmaceuticals plc 6.89 92,593 6.83 6.99
6.50% ATXI Avenue Therapeutics Inc. 3.93 71,207 3.87 4.289
-2.07% AVEO AVEO Pharmaceuticals Inc. 2.84 868,431 2.815 2.915
-3.02% CDMO Avid Bioservices Inc. 4.50 151,569 4.49 4.63
0.97% AVGR Avinger Inc. 1.455 26,765 1.455 1.455
1.80% AXGN AxoGen Inc. 53.70 161,744 52.425 53.75
-6.37% AXON Axovant Sciences Ltd. 2.50 631,365 2.50 2.59
1.61% AXSM Axsome Therapeutics Inc. 3.15 53,501 3.05 3.15
-1.90% AYTU Aytu BioScience Inc. 0.2894 294,876 0.289 0.305
-11.30% AZRX AzurRx BioPharma Inc. 2.67 24,678 2.67 3.045
-1.11% BAX Baxter International Inc. 73.95 712,285 73.695 74.195
-1.91% BGNE BeiGene Ltd. 162.92 78,357 161.57 164.17
-4.17% BLPH Bellerophon Therapeutics Inc. 2.76 132,743 2.76 2.97
-3.83% BLCM Bellicum Pharmaceuticals Inc. 7.78 84,116 7.78 7.835
-1.26% BNTC Benitec Biopharma Limited 3.13 30,290 3.05 3.1624
2.89% BYSI BeyondSpring Inc. 25.98 5,534 25.11 26.40
-2.05% BASI Bioanalytical Systems Inc. 1.9101 9,035 1.86 1.9499
-0.61% ORPN Bioblast Pharma Ltd. 1.6001 60,552 1.60 1.68
-6.68% BIOC Biocept Inc. 6.71 806,408 6.45 7.60
-2.10% BCRX BioCryst Pharmaceuticals Inc. 6.06 104,839 6.01 6.08
-5.17% BDSI BioDelivery Sciences International Inc. 2.75 253,007 2.75 2.90
-0.23% BFRA Biofrontera AG 12.80 302 12.80 12.80
0.79% BIIB Biogen Inc. 351.22 543,901 346.20 351.37
-3.73% BHVN Biohaven Pharmaceutical Holding Company Ltd. 40.24 124,562 40.22 41.68
3.17% BIOL Biolase Inc. 1.30 16,827 1.23 1.3293
1.57% BLFS BioLife Solutions Inc. 20.10 310,154 20.10 20.58
0.22% BLRX BioLineRx Ltd. 0.9298 35,789 0.9298 0.9298
-1.43% BMRN BioMarin Pharmaceutical Inc. 102.13 347,245 101.98 103.79
0.14% BMRA Biomerica Inc. 4.14 1,786 4.0982 4.20
2.18% BVXV BiondVax Pharmaceuticals Ltd. 6.57 1,313 6.43 6.57
2.61% BPTH Bio-Path Holdings Inc. 1.57 24,437 1.50 1.63
-3.34% BPMX BioPharmX Corporation. Common 0.2053 1,250,000 0.205 0.207
-1.06% BIO Bio-Rad Laboratories Inc. Class A 300.73 24,177 298.73 304.615
0.00% BIOS BioScrip Inc. 3.00 302,559 2.965 3.01
1.07% BSTC BioSpecifics Technologies Corp 47.35 12,156 46.94 47.76
-4.90% BSPM Biostar Pharmaceuticals Inc. 2.33 30,487 2.30 2.57
-0.97% TECH Bio-Techne Corp 151.65 15,514 151.65 152.96
-0.41% BEAT BioTelemetry Inc. 49.05 59,201 48.80 49.10
-3.00% BTX BioTime Inc. 2.26 172,348 2.235 2.27
-1.01% BTAI BioXcel Therapeutics Inc. 10.83 0 10.83 10.83
-0.73% BLUE bluebird bio Inc. 179.275 182,416 178.60 181.45
1.13% BPMC Blueprint Medicines Corporation 67.735 168,605 65.795 67.735
-0.28% BSX Boston Scientific Corporation 33.255 3,563,734 32.93 33.28
-0.39% BVX Bovie Medical Corporation 5.15 86,435 5.05 5.22
1.68% BCLI Brainstorm Cell Therapeutics Inc. 4.23 24,901 4.13 4.25
-0.55% BMY Bristol-Myers Squibb Company 56.55 1,620,324 56.38 56.88
-0.42% BKD Brookdale Senior Living Inc. 9.45 465,814 9.26 9.485
-0.85% BRKR Bruker Corporation 28.685 115,815 28.58 28.715
-1.58% CALA Calithera Biosciences Inc. 4.675 32,723 4.675 4.675
0.00% CBM Cambrex Corporation 55.15 41,867 54.825 55.15
-1.64% CGIX Cancer Genetics Inc. 0.8764 124,683 0.86 0.91
0.79% CANF Can-Fite Biopharma Ltd Sponsored ADR (Israel) 1.28 32,337 1.26 1.29
-3.99% CGC Canopy Growth Corporation 27.68 2,581,469 27.07 28.49
0.64% CMD Cantel Medical Corp. 95.33 33,739 94.15 95.35
-1.81% CSU Capital Senior Living Corporation 10.565 11,842 10.565 10.69
8.14% CAPR Capricor Therapeutics Inc. 1.49 2,298,269 1.40 1.5399
-3.36% CARA Cara Therapeutics Inc. 20.99 208,333 20.99 21.53
0.01% CAH Cardinal Health Inc. 50.805 637,001 50.54 51.15
-0.40% CSII Cardiovascular Systems Inc. 34.82 37,877 34.53 34.87
-2.38% CDNA CareDx Inc. 12.095 156,576 11.91 12.11
0.41% CASI CASI Pharmaceuticals Inc. 7.33 94,451 7.24 7.355
4.21% CASM CAS Medical Systems Inc. 1.98 237,436 1.90 1.99
-3.58% CATB Catabasis Pharmaceuticals Inc. 0.8196 291,262 0.8196 0.8411
-0.53% CTLT Catalent Inc. 43.16 184,021 42.99 43.17
9.89% CBIO Catalyst Biosciences Inc. 13.67 742,739 12.64 14.25
-1.99% CPRX Catalyst Pharmaceuticals Inc. 3.205 136,702 3.185 3.255
2.56% CATS Catasys Inc. 6.80 48,790 6.42 6.97
-3.47% CELC Celcuity Inc. 21.855 3,704 21.855 23.00
-0.73% CELG Celgene Corporation 85.065 1,889,385 84.585 86.00
-1.77% CLDX Celldex Therapeutics Inc. 0.5114 258,675 0.5114 0.5198
2.08% CLRB Cellectar Biosciences Inc. 0.74 166,370 0.7001 0.74
0.41% APOP Cellect Biotechnology Ltd. 7.35 2,228 7.34 7.35
3.88% CLLS Cellectis S.A. 29.45 159,033 29.28 30.27
-6.56% CBMG Cellular Biomedicine Group Inc. 18.175 20,560 18.175 18.80
-0.95% CVM Cel-Sci Corporation ($0.001 Par Value) 1.04 439,397 1.00 1.069
0.33% CLSN Celsion Corporation 3.06 150,851 3.0231 3.091
-3.11% CYAD Celyad SA 28.69 3,785 28.6721 29.58
-0.39% CNC Centene Corporation 134.00 675,206 133.51 134.48
0.48% CERC Cerecor Inc. 4.15 6,779 4.15 4.15
0.83% CERS Cerus Corporation 7.33 280,198 7.125 7.33
-5.85% KOOL Cesca Therapeutics Inc. 0.459 414,259 0.44 0.51
0.36% CRL Charles River Laboratories International Inc. 117.735 53,081 116.49 117.735
-2.01% CHEK Check-Cap Ltd. 3.90 137,644 3.85 3.97
-2.19% CKPT Checkpoint Therapeutics Inc. 2.7388 26,005 2.6645 2.81
0.45% CEMI Chembio Diagnostics Inc. 11.15 9,401 10.95 11.15
-0.12% CHE Chemed Corp 323.69 31,336 322.61 324.54
-5.52% CCXI ChemoCentryx Inc. 12.83 88,235 12.81 12.83
0.00% CHFS CHF Solutions Inc. 1.60 12,202 1.60 1.60
3.33% CHMA Chiasma Inc. 1.55 12,411 1.50 1.55
-0.63% CMRX Chimerix Inc. 4.71 6,817 4.69 4.71
0.28% CBPO China Biologic Products Holdings Inc. 101.17 130,409 100.75 101.64
-0.63% CPHI China Pharma Holdings Inc. 0.2538 39,161 0.245 0.2575
-6.36% CDXC ChromaDex Corporation 4.27 140,105 4.27 4.39
-6.00% CDTX Cidara Therapeutics Inc. 4.70 16,041 4.70 4.70
0.09% CI Cigna Corporation 173.245 395,008 172.73 173.245
-13.27% CTXR Citius Pharmaceuticals Inc. 2.68 56,931 2.68 3.125
-0.61% CIVI Civitas Solutions Inc. 16.25 19,801 16.25 16.40
0.88% CLSD Clearside Biomedical Inc. 10.37 73,381 10.14 10.37
-0.84% CBLI Cleveland BioLabs Inc. 2.37 4,377 2.35 2.49
-4.57% CLVS Clovis Oncology Inc. 46.31 468,858 46.08 47.68
-0.45% COCP Cocrystal Pharma Inc. 4.38 49,513 4.1193 4.50
-3.81% CDXS Codexis Inc. 15.15 190,759 15.10 15.55
1.40% CODX Co-Diagnostics Inc. 3.62 15,472 3.40 3.64
-3.30% CWBR CohBar Inc. 5.86 64,943 5.82 6.00
-1.97% CHRS Coherus BioSciences Inc. 14.90 78,658 14.70 14.95
-2.96% COLL Collegium Pharmaceutical Inc. 19.155 198,452 19.10 19.44
0.99% CLGN CollPlant Holdings Ltd. 5.08 0 5.08 5.08
-2.45% CYH Community Health Systems Inc. 2.79 1,468,438 2.735 2.855
0.00% CGEN Compugen Ltd. 3.30 65,256 3.275 3.325
-1.72% CNAT Conatus Pharmaceuticals Inc. 4.57 67,228 4.57 4.625
-2.29% CNCE Concert Pharmaceuticals Inc. 16.62 22,831 16.62 16.92
2.00% CCM Concord Medical Services Holdings Limited ADS (Each represents three) 4.1144 100 4.1144 4.1144
-5.65% CFMS Conformis Inc. 1.17 103,093 1.17 1.175
-0.47% CNMD CONMED Corporation 73.43 35,146 73.35 74.02
-6.03% CFRX ContraFect Corporation 2.65 301,317 2.5977 2.9248
-0.85% CTRV ContraVir Pharmaceuticals Inc. 1.16 138,727 1.15 1.20
0.07% CORT Corcept Therapeutics Incorporated 14.31 324,393 14.25 14.56
-5.71% CVRS Corindus Vascular Robotics Inc. (DE) 0.99 595,745 0.9878 1.055
-2.00% CORI Corium International Inc. 7.85 39,546 7.84 7.97
2.91% CRMD CorMedix Inc 0.286 407,851 0.2818 0.286
-0.26% CORV Correvio Pharma Corp. 3.90 7,692 3.84 3.90
-4.25% CRVS Corvus Pharmaceuticals Inc. 10.58 35,522 10.58 11.09
-6.35% CRHM CRH Medical Corporation of Beneficial Interest 2.95 3,268 2.95 2.95
-6.59% CRSP CRISPR Therapeutics AG 61.38 929,610 59.77 65.29
-4.82% CRON Cronos Group Inc. 6.72 1,217,416 6.665 6.80
-0.51% CRY CryoLife Inc. 29.50 21,335 29.20 29.50
-3.63% CTIC CTI BioPharma Corp. 3.98 172,210 3.97 4.17
-3.80% CUE Cue Biopharma Inc. 11.38 5,137 11.38 11.38
0.16% CPIX Cumberland Pharmaceuticals Inc. 6.25 1,200 6.02 6.25
-0.79% CRIS Curis Inc. 1.885 21,164 1.885 1.885
0.46% CUTR Cutera Inc. 43.60 99,236 43.50 43.70
-0.44% CVS CVS Health Corporation 68.325 1,337,590 68.17 68.70
0.69% CYCC Cyclacel Pharmaceuticals Inc. 1.46 12,971 1.46 1.53
-1.74% CBAY CymaBay Therapeutics Inc. 12.97 200,000 12.91 13.045
-1.88% CYTK Cytokinetics Incorporated 9.125 27,465 9.125 9.20
1.43% CTMX CytomX Therapeutics Inc. 23.34 202,136 23.00 23.50
-4.39% CYTX Cytori Therapeutics Inc. 1.09 45,956 1.09 1.14
-1.42% CTSO CytoSorbents Corporation 12.175 41,297 12.175 12.175
-0.92% CYTR CytRx Corporation 1.24 86,721 1.23 1.27
-0.09% DHR Danaher Corporation 99.11 708,856 98.66 99.40
14.19% DARE Dare Bioscience Inc. 1.48 2,386,364 1.48 1.69
1.48% DRIO DarioHealth Corp. 1.37 119,167 1.35 1.45
-0.13% DVA DaVita Inc. 71.68 305,015 71.38 71.90
-0.65% DXR Daxor Corporation 6.14 10,207 6.10 6.241
-3.96% DBVT DBV Technologies S.A. 18.68 26,738 18.68 19.25
-1.77% DCPH Deciphera Pharmaceuticals Inc. 36.895 95,313 36.59 37.84
-1.39% DMPI DelMar Pharmaceuticals Inc. 0.665 189,280 0.608 0.708
-2.97% DNLI Denali Therapeutics Inc. 14.06 116,092 14.045 14.25
-0.80% XRAY DENTSPLY SIRONA Inc. 44.985 668,080 44.55 45.15
-1.34% DEPO Depomed Inc. 8.10 242,129 8.03 8.195
-9.34% DERM Dermira Inc. 10.48 761,426 10.48 11.59
-0.66% DXCM DexCom Inc. 99.79 422,582 98.73 100.00
-5.12% DRNA Dicerna Pharmaceuticals Inc. 11.86 82,400 11.86 12.335
-2.64% DFFN Diffusion Pharmaceuticals Inc. 0.4566 135,551 0.4551 0.4707
-1.52% DRAD Digirad Corporation 1.625 7,417 1.6228 1.65
-1.33% DPLO Diplomat Pharmacy Inc. 25.94 170,981 25.76 26.09
-1.14% DVCR Diversicare Healthcare Services Inc. 6.93 9,053 6.93 6.93
-4.16% DOVA Dova Pharmaceuticals Inc. 22.33 76,126 22.33 22.755
-9.96% RDY Dr. Reddy's Laboratories Ltd 29.93 325,101 29.885 30.56
-3.89% DRRX DURECT Corporation 1.605 199,558 1.605 1.67
-2.32% DVAX Dynavax Technologies Corporation 14.75 379,028 14.75 14.975
0.50% EGRX Eagle Pharmaceuticals Inc. 80.06 93,749 79.93 80.83
5.69% EDAP EDAP TMS S.A. 3.435 211,864 3.40 3.435
1.94% EDGE Edge Therapeutics Inc. 1.05 0 1.05 1.05
-4.25% EDIT Editas Medicine Inc. 36.29 674,414 34.61 37.76
-0.34% EW Edwards Lifesciences Corporation 147.625 265,915 147.245 147.90
-1.17% EGLT Egalet Corporation 0.3973 29,889 0.3973 0.3973
-4.35% EIGR Eiger BioPharmaceuticals Inc. 11.00 53,290 11.00 11.00
-0.34% EKSO Ekso Bionics Holdings Inc. 1.759 156,953 1.71 1.7894
0.55% ELMD Electromed Inc. 5.47 5,973 5.40 5.482
0.05% LLY Eli Lilly and Company 89.755 1,616,291 88.885 89.82
-3.53% ELOX Eloxx Pharmaceuticals Inc. 18.195 8,149 18.19 18.28
-0.23% EBS Emergent Biosolutions Inc. 54.835 55,041 54.31 54.975
-0.93% ENTA Enanta Pharmaceuticals Inc. 121.91 158,222 120.76 123.345
-0.24% EHC Encompass Health Corporation 69.135 258,538 68.975 69.445
-2.06% ECYT Endocyte Inc. 16.905 285,321 16.85 17.64
-4.86% ENDP Endo International plc 10.58 2,124,382 10.56 11.06
-0.91% ELGX Endologix Inc. 5.45 28,019 5.43 5.48
-4.94% NDRA ENDRA Life Sciences Inc. 2.215 34,861 2.10 2.34
-0.03% EVHC Envision Healthcare Corporation 44.695 573,287 44.61 44.89
-2.15% ENZ Enzo Biochem Inc. ($0.01 Par Value) 5.00 39,035 5.00 5.045
1.50% EPZM Epizyme Inc. 13.50 99,244 13.20 13.50
-1.31% ERYP Erytech Pharma S.A. 10.98 269 10.98 10.98
0.47% ESPR Esperion Therapeutics Inc. 42.55 362,666 41.78 43.34
-2.75% EPIX ESSA Pharma Inc. 3.89 4,840 3.88 4.00
-1.76% EVLO Evelo Biosciences Inc. 12.81 49,578 12.59 13.01
-3.08% EVFM Evofem Biosciences Inc. 2.52 642 2.52 2.52
1.05% EVGN Evogene Ltd. 2.90 13,333 2.865 2.90
1.14% EVOK Evoke Pharma Inc. 2.67 23,137 2.6468 2.69
-4.22% EOLS Evolus Inc. 25.065 44,330 25.065 25.465
0.49% EXAS Exact Sciences Corporation 64.075 199,093 63.71 64.19
-3.34% EXEL Exelixis Inc. 21.13 1,686,259 21.00 21.755
-0.26% ESRX Express Scripts Holding Company 81.27 690,425 80.71 81.42
-2.14% EYEG Eyegate Pharmaceuticals Inc. 0.5676 230,248 0.54 0.59
-2.50% EYEN Eyenovia Inc. 6.435 2,406 6.24 6.595
-2.27% EYPT EyePoint Pharmaceuticals Inc. 2.15 94,757 2.12 2.23
-1.22% FATE Fate Therapeutics Inc. 11.715 36,286 11.71 11.82
-2.89% FENC Fennec Pharmaceuticals Inc. 9.40 45,248 9.38 9.40
-2.80% FCSC Fibrocell Science Inc. 2.43 62,893 2.43 2.47
-2.66% FGEN FibroGen Inc 62.20 160,198 61.90 63.75
-1.39% FPRX Five Prime Therapeutics Inc. 17.02 56,271 16.86 17.02
7.69% FVE Five Star Senior Living Inc. 1.40 52,705 1.35 1.40
-0.63% FLXN Flexion Therapeutics Inc. 26.82 118,550 26.42 27.055
-1.72% FLKS Flex Pharma Inc. 0.855 265,148 0.841 0.88
-3.82% FLDM Fluidigm Corporation 6.30 37,258 6.275 6.77
1.55% FOMX Foamix Pharmaceuticals Ltd. 5.89 3,788 5.78 5.89
-0.97% FONR Fonar Corporation 28.025 1,754 28.025 28.30
-1.66% FBIO Fortress Biotech Inc. 2.97 13,810 2.97 3.02
-3.99% FWP Forward Pharma A/S 2.65 5,024 2.65 2.65
0.05% FMI Foundation Medicine Inc. 136.775 333,927 136.70 136.775
0.75% FMS Fresenius Medical Care AG 49.70 33,375 49.67 49.795
-3.10% FLGT Fulgent Genetics Inc. 4.38 0 4.38 4.38
2.92% GTHX G1 Therapeutics Inc. 44.41 245,405 41.65 44.83
1.77% GLPG Galapagos NV 101.91 17,618 101.91 101.91
-5.80% GALT Galectin Therapeutics Inc. 6.17 295,789 6.17 6.55
-0.75% GLMD Galmed Pharmaceuticals Ltd. 15.125 1,102,191 14.50 15.515
-5.74% GEMP Gemphire Therapeutics Inc. 7.55 164,706 7.545 7.60
-1.66% GEN Genesis Healthcare Inc. 1.485 568,562 1.44 1.52
58.72% GENE Genetic Technologies Ltd 1.73 18,296,338 1.42 2.04
-0.64% GNMK GenMark Diagnostics Inc. 7.015 55,809 6.985 7.07
-5.45% GNCA Genocea Biosciences Inc. 0.7671 333,071 0.7671 0.803
1.23% GHDX Genomic Health Inc. 53.61 71,419 52.12 53.665
-2.55% GNPX Genprex Inc. 7.7375 35,324 7.60 7.939
-1.66% GERN Geron Corporation 3.56 887,490 3.545 3.64
-0.41% GILD Gilead Sciences Inc. 77.065 1,338,420 76.735 77.80
-1.35% GKOS Glaukos Corporation 41.56 91,616 41.255 41.97
-1.20% GSK GlaxoSmithKline PLC 41.24 720,686 41.19 41.325
-1.85% GBT Global Blood Therapeutics Inc. 39.90 180,431 39.85 40.375
-0.25% CO Global Cord Blood Corporation 8.03 39,241 8.01 8.03
-0.13% GMED Globus Medical Inc. Class A 51.95 92,001 51.645 51.99
-5.17% GLYC GlycoMimetics Inc. 16.235 90,700 16.235 16.88
0.33% GRFS Grifols S.A. 21.46 1,125,960 21.36 21.59
-0.40% GTXI GTx Inc. 14.86 34,836 14.615 14.86
-1.63% GWPH GW Pharmaceuticals Plc 149.30 134,735 148.88 150.98
0.10% HAE Haemonetics Corporation 94.64 322,467 93.50 94.85
0.46% HALO Halozyme Therapeutics Inc. 17.35 93,541 17.17 17.425
-6.94% HJLI Hancock Jaffe Laboratories Inc. 2.95 30,581 2.95 3.19
-3.40% HBIO Harvard Bioscience Inc. 4.975 32,484 4.975 5.05
0.06% HCA HCA Healthcare Inc. 106.61 362,317 106.32 106.76
1.07% HIIQ Health Insurance Innovations Inc. 33.05 32,941 32.85 33.25
1.53% HTBX Heat Biologics Inc. 2.325 100,000 2.325 2.325
0.00% HSDT Helius Medical Technologies Inc. 9.40 5,973 9.40 9.64
-0.16% HEB Hemispherx BioPharma Inc. 0.3059 211,573 0.3012 0.3145
-0.46% HSIC Henry Schein Inc. 74.515 187,348 74.24 74.72
-0.90% HRTX Heron Therapeutics Inc. 38.40 221,341 38.00 38.45
1.08% HSKA Heska Corporation 108.49 17,794 106.82 109.32
0.19% HRC Hill-Rom Holdings Inc 91.44 117,840 90.765 91.44
-0.79% HSGX Histogenics Corporation 2.4901 36,927 2.46 2.5439
-1.00% HOLX Hologic Inc. 41.59 246,546 41.495 41.79
-1.38% FIXX Homology Medicines Inc. 21.46 24,450 21.46 21.475
-0.47% HZNP Horizon Pharma plc 16.82 413,069 16.745 16.88
-1.42% HTGM HTG Molecular Diagnostics Inc. 3.135 64,000 3.105 3.135
-0.73% HUM Humana Inc. 314.79 200,034 313.635 316.895
0.22% HCM Hutchison China MediTech Limited 31.67 24,848 31.1542 32.22
0.63% IBIO iBio Inc. 0.82 173,160 0.82 0.835
-0.79% ICLR ICON plc 137.26 144,040 136.55 137.435
-0.16% ICUI ICU Medical Inc. 298.775 20,588 295.45 298.775
-1.86% IDRA Idera Pharmaceuticals Inc. 0.9912 2,168,144 0.9807 1.05
-0.22% IDXX IDEXX Laboratories Inc. 237.615 91,464 236.95 239.40
-0.39% KANG iKang Healthcare Group Inc. 20.36 243,902 20.33 20.43
-1.12% ILMN Illumina Inc. 303.55 326,735 302.00 306.46
-0.43% ICCC ImmuCell Corporation 6.87 2,423 6.87 7.06
-6.45% IMDZ Immune Design Corp. 4.35 72,407 4.35 4.50
-2.77% IMNP Immune Pharmaceuticals Inc. 0.21 715,909 0.21 0.229
-2.04% IMUC ImmunoCellular Therapeutics Ltd. 0.245 262,068 0.245 0.25
1.19% IMGN ImmunoGen Inc. 10.24 603,048 10.09 10.24
-0.12% IMMU Immunomedics Inc. 25.55 573,670 25.13 25.58
-4.21% IMRN Immuron Limited 10.92 0 10.92 10.92
-0.71% IMMP Immutep Limited 2.60 14,623 2.578 2.66
-2.16% IMMY Imprimis Pharmaceuticals Inc. 2.27 24,914 2.24 2.35
-0.57% IMV IMV Inc. 4.7824 687 4.7824 4.8473
0.31% INCY Incyte Corporation 70.41 396,073 69.86 70.885
-3.87% IGC India Globalization Capital Inc. 0.4763 398,609 0.45 0.4987
-0.25% INFI Infinity Pharmaceuticals Inc. 2.035 52,356 2.035 2.035
0.74% IFRX InflaRx N.V. 34.09 11,583 34.09 35.46
2.99% INFU InfuSystems Holdings Inc. 3.45 2,685 3.45 3.45
-55.23% INNT Innovate Biopharmaceuticals Inc. 10.61 1,381,502 10.60 17.22
-1.34% INVA Innoviva Inc. 14.71 149,362 14.63 14.81
0.71% INGN Inogen Inc 199.90 149,829 191.92 200.11
-3.86% INO Inovio Pharmaceuticals Inc. 4.105 431,167 4.075 4.22
-0.55% INSM Insmed Inc. 25.20 125,611 25.015 25.27
5.45% NSPR InspireMD Inc. 0.232 197,044 0.2311 0.232
-0.73% PODD Insulet Corporation 85.44 306,850 84.82 86.87
-1.37% INSY Insys Therapeutics Inc. 7.555 40,594 7.555 7.56
1.10% NTEC Intec Pharma Ltd. 4.60 59,988 4.55 4.655
-0.20% ITGR Integer Holdings Corporation 73.35 84,365 72.525 73.95
-0.48% IART Integra LifeSciences Holdings Corporation 62.70 144,194 62.60 62.915
-6.20% NTLA Intellia Therapeutics Inc. 30.58 663,679 29.53 32.25
-5.57% IPCI Intellipharmaceutics International Inc. 0.50 78,907 0.4902 0.54
-3.71% ICPT Intercept Pharmaceuticals Inc. 93.50 277,159 93.145 96.55
0.42% IDXG Interpace Diagnostics Group Inc. 0.95 52,740 0.95 0.95
-1.71% XENT Intersect ENT Inc. 33.00 139,030 32.85 33.55
-1.08% ITCI Intra-Cellular Therapies Inc. 20.22 23,051 20.18 20.22
-3.61% XON Intrexon Corporation 14.825 757,029 14.42 15.25
-1.02% ISRG Intuitive Surgical Inc. 518.97 359,068 512.655 523.99
-0.43% IVC Invacare Corporation 17.225 149,172 17.05 17.25
-1.57% NVTA Invitae Corporation 8.16 163,399 7.965 8.16
-3.42% NVIV InVivo Therapeutics Holdings Corp. 1.975 165,385 1.975 1.995
-0.63% IVTY Invuity Inc. 3.925 28,571 3.925 3.925
-1.32% IONS Ionis Pharmaceuticals Inc. 44.645 248,239 44.42 45.07
-0.54% IOVA Iovance Biotherapeutics Inc. 13.725 235,035 13.675 13.85
0.48% IQV IQVIA Holdings Inc. 107.78 340,348 107.23 107.815
-3.53% IRMD iRadimed Corporation 21.85 12,839 21.85 22.625
-2.99% IRTC iRhythm Technologies Inc. 82.61 102,389 81.17 83.33
2.88% IRIX IRIDEX Corporation 6.42 8,707 6.35 6.4425
-0.19% IRWD Ironwood Pharmaceuticals Inc. 21.00 255,697 20.82 21.04
-7.30% ISR IsoRay Inc. 0.5655 1,275,000 0.565 0.575
-2.38% ITRM Iterum Therapeutics plc 8.63 814 8.63 8.63
-1.24% ITUS ITUS Corporation 3.1999 52,083 3.16 3.27
-7.43% JAGX Jaguar Health Inc. 1.37 508,006 1.35 1.5437
-0.78% JAZZ Jazz Pharmaceuticals plc 174.61 87,252 174.225 176.565
-0.92% JNJ Johnson & Johnson 124.77 2,879,722 124.48 126.10
-1.28% JNCE Jounce Therapeutics Inc. 7.73 42,733 7.615 7.73
0.22% JNP Juniper Pharmaceuticals Inc. 11.425 39,172 11.425 11.425
1.54% KTWO K2M Group Holdings Inc. 22.46 171,635 21.69 22.47
-0.61% KDMN Kadmon Holdings Inc. 3.28 247,574 3.26 3.33
-0.91% KALA Kala Pharmaceuticals Inc. 12.555 15,214 12.44 12.555
-2.93% KALV KalVista Pharmaceuticals Inc. 8.95 9,395 8.95 8.95
2.75% KMDA Kamada Ltd. 5.60 46,221 5.50 5.70
-1.13% KPTI Karyopharm Therapeutics Inc. 18.43 130,928 18.27 18.555
-6.61% KZIA Kazia Therapeutics Limited 3.25 10,785 3.25 3.73
-0.97% KMPH KemPharm Inc. 5.10 30,349 5.10 5.15
0.57% KERX Keryx Biopharmaceuticals Inc. 4.415 336,028 4.29 4.435
0.84% KIN Kindred Biosciences Inc. 11.95 29,535 11.825 11.95
-4.46% KNSA Kiniksa Pharmaceuticals Ltd. 15.42 54,054 15.42 15.89
-0.24% PHG Koninklijke Philips N.V. NY Registry Shares 43.555 219,841 43.525 43.725
1.75% KRYS Krystal Biotech Inc. 17.43 19,841 17.43 17.565
-1.73% KURA Kura Oncology Inc. 19.85 32,745 19.85 20.00
-0.19% LH Laboratory Corporation of America Holdings 186.85 184,838 185.80 187.45
-1.77% LJPC La Jolla Pharmaceutical Company 29.95 89,754 29.60 30.73
0.74% LAKE Lakeland Industries Inc. 13.65 0 13.65 13.65
-9.56% LCI Lannett Co Inc 12.30 604,938 12.275 13.50
-1.42% LNTH Lantheus Holdings Inc. 13.85 157,091 13.675 14.05
-1.05% LPTX Leap Therapeutics Inc. 8.46 7,143 8.43 8.46
-1.18% LMAT LeMaitre Vascular Inc. 36.13 15,412 36.13 36.86
-1.91% LXRX Lexicon Pharmaceuticals Inc. 12.095 115,728 12.08 12.22
-0.20% LHCG LHC Group 86.645 63,792 86.47 87.01
3.11% LLIT Lianluo Smart Limited 1.99 0 1.99 1.99
-0.41% LPNT LifePoint Health Inc. 48.30 130,617 47.725 48.40
-0.09% LGND Ligand Pharmaceuticals Incorporated 220.88 68,845 217.89 220.88
-0.35% LPCN Lipocine Inc. 1.42 48,306 1.40 1.45
-0.26% LIVN LivaNova PLC 102.32 114,328 100.965 102.32
-1.99% LOXO Loxo Oncology Inc. 175.46 170,007 174.30 179.98
-1.01% LMNX Luminex Corporation 31.44 115,728 31.25 31.82
-0.89% MGNX MacroGenics Inc. 21.735 33,140 21.70 21.735
-3.85% MDGL Madrigal Pharmaceuticals Inc. 285.315 42,417 285.315 292.00
-1.41% MGLN Magellan Health Inc. 97.70 37,033 97.55 98.75
-0.67% MNK Mallinckrodt plc 21.505 987,024 21.39 21.79
-2.65% MNKD MannKind Corporation 1.655 1,751,126 1.615 1.70
-2.21% MRNS Marinus Pharmaceuticals Inc. 7.96 172,048 7.93 8.095
0.14% MASI Masimo Corporation 99.63 136,555 98.78 99.63
-0.27% MTNB Matinas Biopharma Holdings Inc. 0.40 168,539 0.3945 0.40
-0.75% MZOR Mazor Robotics Ltd. 59.71 21,368 59.71 60.13
-0.40% MCK McKesson Corporation 136.04 265,949 135.105 136.28
3.16% MNOV MediciNova Inc. 8.81 43,483 8.54 8.88
11.92% MDGS Medigus Ltd. 5.775 2,915,937 5.28 9.39
-3.10% MDWD MediWound Ltd. 6.25 76,713 5.95 6.55
-0.09% MD Mednax Inc. 44.30 330,769 44.25 44.42
-0.18% MEDP Medpace Holdings Inc. 44.64 78,271 44.33 45.06
-0.40% MDT Medtronic plc. 88.005 943,756 87.575 88.01
-0.70% MEIP MEI Pharma Inc. 4.23 159,371 4.20 4.30
-0.76% MGTX MeiraGTx Holdings plc 10.45 41,444 10.425 10.50
-4.26% MLNT Melinta Therapeutics Inc. 6.175 152,444 6.10 6.275
-2.62% MNLO Menlo Therapeutics Inc. 8.18 7,143 8.18 8.265
-0.49% MRK Merck & Company Inc. (new) 62.58 1,725,348 62.44 62.90
0.00% VIVO Meridian Bioscience Inc. 15.75 11,521 15.70 15.75
-0.45% MMSI Merit Medical Systems Inc. 55.50 93,819 55.20 55.75
-0.56% MACK Merrimack Pharmaceuticals Inc. 5.30 49,307 5.28 5.30
-3.01% MRSN Mersana Therapeutics Inc. 15.80 16,851 15.80 16.14
-2.50% MRUS Merus N.V. 25.33 17,341 24.6195 26.07
-2.53% MESO Mesoblast Limited 5.78 53,342 5.72 5.90
-0.48% MTD Mettler-Toledo International Inc. 580.33 58,298 576.83 582.80
1.00% MBOT Microbot Medical Inc. 0.7274 62,888 0.7134 0.735
0.84% MICR Micron Solutions Inc. 3.42 1,525 3.42 3.44
-0.31% MTP Midatech Pharma PLC 0.7075 9,312 0.68 0.7136
2.53% MLSS Milestone Scientific Inc. 0.8141 5,251 0.797 0.82
-1.48% MDXG MiMedx Group Inc 3.32 1,149,863 3.285 3.49
-4.71% NERV Minerva Neurosciences Inc 8.10 37,267 8.025 8.25
-2.04% MGEN Miragen Therapeutics Inc. 7.19 33,339 7.19 7.19
-1.37% MRTX Mirati Therapeutics Inc. 48.575 103,913 47.35 49.00
0.00% MSON MISONIX Inc. 13.00 3,328 12.95 13.286
-2.89% MTEM Molecular Templates Inc. 5.04 114,998 5.04 5.20
-2.87% MBRX Moleculin Biotech Inc. 1.69 49,854 1.69 1.69
-0.16% MOH Molina Healthcare Inc 106.77 480,694 106.39 107.19
-0.54% MNTA Momenta Pharmaceuticals Inc. 27.85 198,071 27.25 27.85
-0.19% MOR MorphoSys AG 31.39 29,432 31.39 32.115
-11.08% MOTS Motus GI Holdings Inc. 7.30 78,431 7.30 8.01
-3.74% MBIO Mustang Bio Inc. 7.21 10,358 7.21 7.235
-0.38% MYL Mylan N.V. 36.44 844,832 36.26 36.475
3.12% MYND MYnd Analytics Inc. 1.65 53,383 1.59 1.6898
-1.30% MYOK MyoKardia Inc. 54.925 58,140 54.925 55.175
0.88% MYO Myomo Inc. 2.28 146,248 2.24 2.3514
-7.35% MYOS MYOS RENS Technology Inc. 1.3759 250,790 1.37 1.4896
-3.81% MYOV Myovant Sciences Ltd. 20.20 59,717 20.04 20.37
-2.88% MYGN Myriad Genetics Inc. 41.46 338,144 40.83 42.32
-0.70% NBRV Nabriva Therapeutics plc 3.545 28,490 3.52 3.545
0.63% NSTG NanoString Technologies Inc. 15.105 123,437 14.77 15.38
-0.74% NNVC NanoViricides Inc. 0.402 8,636 0.402 0.402
1.61% NK NantKwest Inc. 3.16 65,574 3.085 3.20
1.44% NTRA Natera Inc. 21.90 185,771 21.61 21.985
-0.14% NHC National HealthCare Corporation 69.84 2,475 69.795 70.44
-0.14% NRC National Research Corporation 35.75 22,894 35.65 35.80
-0.62% BABY Natus Medical Incorporated 32.30 68,492 32.00 32.30
-1.38% NAVB Navidea Biopharmaceuticals Inc. 0.2071 30,076 0.2071 0.2071
-0.27% NKTR Nektar Therapeutics 47.66 726,640 46.855 48.07
-0.47% NMRD Nemaura Medical Inc. 2.12 6,595 2.12 2.12
-1.01% NEOG Neogen Corporation 81.185 93,976 80.11 81.75
1.22% NEO NeoGenomics Inc. 14.06 121,253 13.92 14.10
-2.63% NEOS Neos Therapeutics Inc. 6.475 28,781 6.475 6.475
0.53% NVCN Neovasc Inc. 0.0382 6,156,024 0.0381 0.0386
-4.02% NEPT Neptune Technologies & Bioresources Inc 3.10 201,342 3.10 3.18
-1.64% CUR Neuralstem Inc. 1.20 35,227 1.13 1.22
-1.55% NBIX Neurocrine Biosciences Inc. 101.295 249,522 100.74 102.99
0.78% NURO NeuroMetrix Inc. 1.30 35,333 1.2701 1.30
0.11% NTRP Neurotrope Inc. 11.21 15,092 11.21 11.21
2.01% NVRO Nevro Corp. 58.93 1,337,047 56.01 59.255
-1.75% NLNK NewLink Genetics Corporation 4.765 109,756 4.70 4.765
0.37% NITE Nightstar Therapeutics plc 20.605 21,605 20.45 21.005
2.08% HLTH Nobilis Health Corp. 1.225 22,712 1.225 1.225
-3.58% NBY NovaBay Pharmaceuticals Inc. 2.30 2,206 2.30 2.395
-2.02% NOVN Novan Inc. 2.91 10,398 2.9047 3.04
-0.13% NVS Novartis AG 78.68 1,010,220 78.54 79.03
-1.10% NVAX Novavax Inc. 1.345 676,145 1.34 1.365
1.10% NVLN Novelion Therapeutics Inc. 3.66 25,214 3.50 3.72
-0.45% NVO Novo Nordisk A/S 49.655 414,853 49.485 49.66
-0.74% NVUS Novus Therapeutics Inc. 6.73 8,687 6.73 7.36
-0.50% NCNA NuCana plc 23.90 0 23.90 23.90
-0.95% NUVA NuVasive Inc. 53.38 124,887 53.38 53.755
-2.00% NVTR Nuvectra Corporation 15.905 98,578 15.72 16.03
0.00% NXTM NxStage Medical Inc. 28.00 34,669 27.85 28.025
-1.33% NYMX Nymox Pharmaceutical Corporation 3.335 14,876 3.335 3.35
-3.55% OASM Oasmia Pharmaceutical AB 1.36 27,351 1.36 1.47
0.00% OBLN Obalon Therapeutics Inc. 2.20 19,761 2.20 2.24
-2.33% OBSV ObsEva SA 15.95 144,884 15.95 16.30
-4.73% OCUL Ocular Therapeutix Inc. 6.25 205,186 6.22 6.56
-0.46% ODT Odonate Therapeutics Inc. 23.84 1,838 23.84 23.84
-1.06% OHRP Ohr Pharmaceutical Inc. 0.2079 148,008 0.207 0.2102
-5.09% OMER Omeros Corporation 19.94 165,775 19.94 20.99
0.00% ONS Oncobiologics Inc. 0.9089 3,460 0.8926 0.93
-4.76% OCX OncoCyte Corporation 3.00 24,064 3.00 3.00
0.82% OMED OncoMed Pharmaceuticals Inc. 2.45 24,691 2.39 2.56
4.44% ONTX Onconova Therapeutics Inc. 0.47 109,135 0.47 0.47
0.00% ONCS OncoSec Medical Incorporated 1.30 252,162 1.30 1.30
-2.37% OPGN OpGen Inc. 2.06 38,796 2.05 2.16
-1.46% OPHT Ophthotech Corporation 2.70 85,063 2.67 2.75
-0.93% OPNT Opiant Pharmaceuticals Inc. 16.02 15,508 16.02 16.02
0.68% OPK Opko Health Inc. 5.90 3,877,564 5.645 5.91
-0.77% OPTN OptiNose Inc. 27.23 203,896 26.06 27.23
-6.11% OGEN Oragenics Inc. 0.7511 162,602 0.7511 0.76
-0.17% ORMP Oramed Pharmaceuticals Inc. 5.98 30,399 5.87 6.02
-6.13% OSUR OraSure Technologies Inc. 16.24 682,766 14.55 16.35
0.00% ONVO Organovo Holdings Inc. 1.34 198,980 1.32 1.34
-2.40% ORGS Orgenesis Inc. 8.15 200 8.15 8.15
-0.26% OFIX Orthofix International N.V. 57.95 11,799 57.78 58.06
0.54% KIDS OrthoPediatrics Corp. 29.53 21,306 29.405 29.56
-0.67% OTIC Otonomy Inc. 3.725 19,232 3.725 3.75
1.08% OVAS OvaScience Inc. 0.94 23,236 0.93 0.9499
-0.23% OVID Ovid Therapeutics Inc. 10.975 55,718 10.975 11.345
0.64% OMI Owens & Minor Inc. 17.43 168,357 17.25 17.46
-2.04% OXFD Oxford Immunotec Global PLC 12.96 5,102 12.96 13.47
-0.95% PACB Pacific Biosciences of California Inc. 3.665 261,590 3.61 3.69
0.07% PCRX Pacira Pharmaceuticals Inc. 36.425 104,832 35.80 36.425
-0.83% PTIE Pain Therapeutics Inc. 2.40 87,293 2.34 2.42
-2.29% PTN Palatin Technologies Inc. 0.9966 420,073 0.9901 1.01
-1.88% PRTK Paratek Pharmaceuticals Inc. 10.45 240,000 10.425 10.55
-1.22% PDCO Patterson Companies Inc. 22.64 633,203 22.515 22.88
-1.79% PAVM PAVmed Inc. 1.375 270,270 1.375 1.41
-3.47% PDLI PDL BioPharma Inc. 2.50 498,102 2.50 2.54
0.39% PEN Penumbra Inc. 135.875 119,087 134.125 136.025
0.23% PKI PerkinElmer Inc. 75.845 398,512 75.27 75.845
0.82% PTX Pernix Therapeutics Holdings Inc. 2.4398 27,255 2.42 2.45
-1.21% PRGO Perrigo Company plc 74.98 1,262,677 74.59 76.11
-3.06% PETQ PetIQ Inc. 24.885 346,037 24.765 25.50
-2.24% PFNX Pfenex Inc. 5.23 120,519 5.08 5.61
-0.44% PFE Pfizer Inc. 37.365 5,048,475 37.30 37.54
-0.52% PAHC Phibro Animal Health Corporation 48.10 11,321 47.95 48.15
5.00% PIRS Pieris Pharmaceuticals Inc. 5.88 332,886 5.65 5.88
-1.15% PSTI Pluristem Therapeutics Inc. 1.285 63,444 1.27 1.285
-1.23% PLXP PLx Pharma Inc. 4.00 692 4.00 4.00
-0.97% COOL PolarityTE Inc. 23.40 395,005 22.395 23.655
0.21% PTLA Portola Pharmaceuticals Inc. 40.325 279,880 39.57 40.325
-0.18% PRAH PRA Health Sciences Inc. 99.78 109,190 98.79 101.44
-1.77% PRAN Prana Biotechnology Ltd 2.22 21,552 2.22 2.22
2.57% PRPO Precipio Inc. 0.3386 108,242 0.3251 0.344
4.00% AIPT Precision Therapeutics Inc. 1.30 3,643,932 1.21 1.58
0.73% LENS Presbia PLC 2.15 2,527 2.15 2.15
-1.89% PBH Prestige Brand Holdings Inc. 37.95 84,148 37.885 38.17
-0.18% PDEX Pro-Dex Inc. 6.638 353 6.638 6.638
0.12% PGNX Progenics Pharmaceuticals Inc. 8.33 563,143 8.33 8.405
-1.25% PRPH ProPhase Labs Inc. 3.0268 9,524 3.02 3.045
-1.06% PRQR ProQR Therapeutics N.V. 6.975 762 6.975 6.975
-0.20% PTGX Protagonist Therapeutics Inc. 7.435 46,014 7.29 7.575
-2.65% PLX Protalix BioTherapeutics Inc. (DE) 0.449 248,982 0.4351 0.4699
3.85% PRTO Proteon Therapeutics Inc. 2.70 21,952 2.65 2.70
-1.75% PTI Proteostasis Therapeutics Inc. 2.80 83,752 2.785 2.815
-2.74% PRTA Prothena Corporation plc 14.53 133,519 14.51 14.95
1.11% PMD Psychemedics Corporation 20.05 3,156 19.95 20.10
0.03% PTCT PTC Therapeutics Inc. 36.27 119,530 35.75 36.305
-0.01% PULM Pulmatrix Inc. 0.5498 582,991 0.541 0.56
-1.08% PLSE Pulse Biosciences Inc 14.65 9,259 14.65 14.735
-1.02% PBYI Puma Biotechnology Inc 53.15 344,021 52.10 53.75
-0.73% QGEN Qiagen N.V. 36.83 195,068 36.80 37.07
-2.06% QTRX Quanterix Corporation 14.71 19,221 14.71 14.835
-0.13% QDEL Quidel Corporation 69.08 76,365 68.23 69.08
-1.58% QHC Quorum Health Corporation 4.35 80,452 4.335 4.41
-2.39% QTNT Quotient Limited 7.77 136,824 7.77 7.96
-1.18% RDUS Radius Health Inc. 28.925 326,788 28.88 29.23
-1.19% RDNT RadNet Inc. 14.575 34,975 14.55 14.625
-0.76% RARX Ra Pharmaceuticals Inc. 11.095 38,578 10.955 11.28
2.51% RETA Reata Pharmaceuticals Inc. 43.26 174,182 41.61 43.60
-2.17% REPH Recro Pharma Inc. 5.40 1,538 5.40 5.40
4.07% RDHL Redhill Biopharma Ltd. 11.115 146,341 10.66 11.115
-1.45% REGN Regeneron Pharmaceuticals Inc. 362.315 311,123 359.945 366.50
-2.62% RGNX REGENXBIO Inc. 75.325 191,142 75.25 78.90
-8.62% RHE Regional Health Properties Inc. 0.247 962,618 0.247 0.2911
3.71% RGLS Regulus Therapeutics Inc. 0.3106 0 0.3106 0.3106
-0.92% RGEN Repligen Corporation 47.42 27,124 47.37 47.74
0.10% RMD ResMed Inc. 109.22 277,856 108.21 109.24
-3.42% HAIR Restoration Robotics Inc. 3.11 9,240 3.11 3.11
-3.39% TORC resTORbio Inc. 8.83 113,348 8.825 8.91
1.76% RVP Retractable Technologies Inc. 0.816 72,404 0.81 0.8312
-0.73% RTRX Retrophin Inc. 28.43 109,322 28.255 28.74
-1.18% RVNC Revance Therapeutics Inc. 29.20 79,769 28.95 29.65
-2.17% RWLK ReWalk Robotics Ltd 0.90 0 0.90 0.90
-0.98% RNN Rexahn Pharmaceuticals Inc. 1.525 36,016 1.525 1.525
0.34% RYTM Rhythm Pharmaceuticals Inc. 32.42 35,618 31.925 32.465
-0.88% RIGL Rigel Pharmaceuticals Inc. 2.825 709,429 2.825 2.87
1.22% RTTR Ritter Pharmaceuticals Inc. 2.4396 16,962 2.36 2.50
-2.14% RCKT Rocket Pharmaceuticals Inc. 19.18 59,382 18.85 19.24
1.76% RMTI Rockwell Medical Inc. 4.345 80,682 4.32 4.35
-2.09% RTIX RTI Surgical Inc. 4.675 15,530 4.675 4.75
3.13% RXII RXi Pharmaceuticals Corporation 1.98 49,605 1.92 1.99
-0.48% SAGE Sage Therapeutics Inc. 167.19 132,869 165.30 167.50
-2.82% SGMO Sangamo Therapeutics Inc. 14.625 531,867 14.55 15.05
-2.11% SRPT Sarepta Therapeutics Inc. 136.45 399,118 135.68 138.43
-3.46% SVRA Savara Inc. 12.29 47,247 12.10 12.48
2.86% SCPH scPharmaceuticals Inc. 5.39 23,908 5.33 5.39
-2.33% SCYX SCYNEXIS Inc. 1.89 250,000 1.89 1.89
-2.02% SPNE SeaSpine Holdings Corporation 12.58 13,365 12.575 12.94
-0.91% SGEN Seattle Genetics Inc. 69.81 431,037 69.49 71.41
-1.12% EYES Second Sight Medical Products Inc. 1.76 31,348 1.76 1.79
-0.26% SELB Selecta Biosciences Inc. 13.305 76,587 13.03 13.61
0.00% SEM Select Medical Holdings Corporation 18.90 55,819 18.80 18.925
2.41% SLS SELLAS Life Sciences Group Inc. 1.70 166,247 1.66 1.70
-2.41% SENS Senseonics Holdings Inc. 4.045 637,604 4.035 4.09
0.07% SRTS Sensus Healthcare Inc. 7.42 0 7.42 7.42
-8.80% MCRB Seres Therapeutics Inc. 7.98 88,129 7.96 8.56
-0.43% SHPG Shire plc 172.25 318,545 171.78 172.73
-5.47% SNNA Sienna Biopharmaceuticals Inc. 15.975 9,947 15.975 16.42
1.15% SIEN Sientra Inc. 19.33 60,423 19.125 19.33
-4.56% SRRA Sierra Oncology Inc. 2.72 523,810 2.66 2.81
-5.02% SIGA SIGA Technologies Inc. 7.00 971,401 6.92 7.74
3.52% SVA Sinovac Biotech Ltd. 7.93 48,132 7.93 7.93
-0.99% SNN Smith & Nephew SNATS Inc. 35.645 158,015 35.645 35.94
-3.23% SLNO Soleno Therapeutics Inc. 2.70 16,502 2.70 2.70
1.88% SLGL Sol-Gel Technologies Ltd. 7.06 4,246 7.06 7.06
-2.93% SLDB Solid Biosciences Inc. 41.11 50,380 40.93 41.275
-0.57% SNGX Soligenix Inc. 1.04 2,107 1.04 1.04
2.26% SPHS Sophiris Bio Inc. 3.17 297,151 3.12 3.185
-2.09% SRNE Sorrento Therapeutics Inc. 7.025 666,353 6.925 7.10
-2.04% ONCE Spark Therapeutics Inc. 83.24 318,039 81.25 85.74
0.17% SPPI Spectrum Pharmaceuticals Inc. 22.94 275,339 22.72 22.96
-2.22% SPRO Spero Therapeutics Inc. 11.87 236,109 11.805 12.36
-4.46% SBPH Spring Bank Pharmaceuticals Inc. 12.095 16,456 11.905 12.265
-1.84% STAA STAAR Surgical Company 32.00 414,080 32.00 34.45
-1.08% STDY SteadyMed Ltd. 4.575 27,586 4.575 4.60
0.57% SBOT Stellar Biotechnologies Inc. 1.77 81,317 1.75 1.80
-3.07% STML Stemline Therapeutics Inc. 15.775 33,333 15.775 16.00
-0.21% STE STERIS plc 110.19 132,859 109.80 110.81
-0.53% SSKN Strata Skin Sciences Inc. 1.86 31,506 1.86 1.86
-9.09% SBBP Strongbridge Biopharma plc 5.00 318,586 4.85 5.35
-0.36% SYK Stryker Corporation 173.71 192,444 172.83 173.99
-2.03% SMMT Summit Therapeutics plc 2.41 230,682 2.36 2.51
2.47% SNSS Sunesis Pharmaceuticals Inc. 2.49 11,066 2.49 2.49
1.45% SUPN Supernus Pharmaceuticals Inc. 52.525 121,457 52.40 52.75
1.31% SGRY Surgery Partners Inc. 15.50 50,377 15.15 15.50
-0.96% SRDX Surmodics Inc. 59.225 10,641 59.225 59.225
-1.78% SNDX Syndax Pharmaceuticals Inc. 7.19 83,808 7.19 7.27
-0.15% SYNH Syneos Health Inc. 49.30 202,232 48.50 49.55
-0.79% SGYP Synergy Pharmaceuticals Inc. 1.885 614,238 1.87 1.905
-1.61% SYBX Synlogic Inc. 11.30 42,355 11.04 11.315
1.54% SYN Synthetic Biologics Inc. 0.2236 162,726 0.2236 0.2236
-0.73% SYRS Syros Pharmaceuticals Inc. 12.21 20,683 12.12 12.21
-3.14% TTOO T2 Biosystems Inc. 7.41 162,081 7.41 7.51
1.32% TCMD Tactile Systems Technology Inc. 53.765 66,085 52.04 53.80
3.83% TNDM Tandem Diabetes Care Inc. 26.85 1,756,742 25.50 26.91
-2.99% TPIV TapImmune Inc. 10.06 114,943 10.06 10.91
-1.32% TARO Taro Pharmaceutical Industries Ltd. 114.40 9,250 114.40 115.965
-1.32% TFX Teleflex Incorporated 272.04 94,394 271.40 277.15
0.65% TLGT Teligent Inc. 3.85 69,973 3.80 3.85
0.57% THC Tenet Healthcare Corporation 34.41 253,314 34.18 34.57
-8.12% TSRO TESARO Inc. 41.28 1,244,699 41.00 43.69
-7.33% TTPH Tetraphase Pharmaceuticals Inc. 3.35 907,466 3.165 3.50
-0.32% TEVA Teva Pharmaceutical Industries Limited American Depositary Shares 23.22 2,256,044 23.11 23.46
-4.10% TGTX TG Therapeutics Inc. 12.875 478,261 12.825 13.075
-0.56% COO The Cooper Companies Inc. 245.735 91,631 244.53 246.94
0.40% ENSG The Ensign Group Inc. 37.65 55,229 37.23 37.65
0.12% JYNT The Joint Corp. 8.21 9,778 8.19 8.36
-0.05% MDCO The Medicines Company 40.02 167,182 39.47 40.02
-0.62% PRSC The Providence Service Corporation 72.33 18,588 71.98 72.33
-1.80% TXMD TherapeuticsMD Inc. 6.565 571,756 6.535 6.635
-2.46% TBPH Theravance Biopharma Inc. 25.605 26,181 25.605 26.09
-0.63% TMO Thermo Fisher Scientific Inc 209.91 364,766 209.38 210.515
-1.99% TVTY Tivity Health Inc. 35.675 52,729 35.625 36.125
-2.10% TOCA Tocagen Inc. 9.33 22,965 9.275 9.48
5.72% TNXP Tonix Pharmaceuticals Holding Corp. 4.25 3,453,882 4.24 4.79
0.00% TCON TRACON Pharmaceuticals Inc. 2.625 44,425 2.575 2.625
-0.11% TRXC TransEnterix Inc. 4.61 2,642,831 4.535 4.735
0.15% TBIO Translate Bio Inc. 13.02 24,737 13.00 13.18
0.33% TRVN Trevena Inc. 1.505 619,170 1.47 1.505
-0.44% TRIL Trillium Therapeutics Inc. 5.65 50,027 5.65 5.65
2.27% TRIB Trinity Biotech plc 4.95 36,343 4.95 4.96
-3.46% TROV TrovaGene Inc. 0.7289 230,769 0.7289 0.7319
-3.55% TYME Tyme Technologies Inc. 2.85 36,042 2.85 2.92
-1.16% RARE Ultragenyx Pharmaceutical Inc. 83.58 172,785 83.115 84.94
-7.10% QURE uniQure N.V. 36.65 201,680 36.58 39.07
-0.56% UNH UnitedHealth Group Incorporated (DE) 257.23 1,291,615 256.475 258.19
-1.52% UTHR United Therapeutics Corporation 122.975 76,823 121.82 125.01
-4.28% UBX Unity Biotechnology Inc. 14.98 95,265 14.885 15.55
-0.02% UHS Universal Health Services Inc. 114.715 209,235 114.45 114.84
-3.59% UMRX Unum Therapeutics Inc. 15.56 29,668 15.40 16.37
1.33% URGN UroGen Pharma Ltd. 48.35 12,072 48.25 48.35
1.16% USPH U.S. Physical Therapy Inc. 100.15 10,603 99.025 100.15
-1.55% UTMD Utah Medical Products Inc. 99.925 6,715 99.925 101.05
-3.33% VRX Valeant Pharmaceuticals International Inc. 23.40 6,419,977 23.375 24.39
-0.50% VNDA Vanda Pharmaceuticals Inc. 19.725 88,220 19.65 19.925
-1.48% VREX Varex Imaging Corporation 37.00 68,589 37.00 37.06
-0.80% VAR Varian Medical Systems Inc. 115.40 158,384 115.00 115.885
3.53% VBLT Vascular Biogenics Ltd. 2.20 93,774 2.175 2.25
-3.08% VXRT Vaxart Inc. 3.145 1,156 3.145 3.145
-1.19% VBIV VBI Vaccines Inc. 2.90 58,867 2.90 2.92
-1.07% VCYT Veracyte Inc. 10.18 31,240 10.04 10.20
-4.23% VSTM Verastem Inc. 8.145 1,284,848 8.055 8.295
0.28% VCEL Vericel Corporation 9.10 522,396 9.10 9.65
-5.88% VRML Vermillion Inc. 0.64 690,000 0.64 0.6499
0.00% VSAR Versartis Inc. 2.025 20,964 2.025 2.025
0.70% VRTX Vertex Pharmaceuticals Incorporated 181.79 1,095,469 179.65 182.12
0.24% VERU Veru Inc. 2.085 18,657 2.08 2.085
0.00% VICL Vical Incorporated 1.24 11,468 1.24 1.24
1.29% VRAY ViewRay Inc. 9.05 254,103 8.76 9.08
-1.91% VKTX Viking Therapeutics Inc. 10.54 618,185 10.44 10.76
3.65% VTGN VistaGen Therapeutics Inc. 1.42 318,436 1.42 1.42
-1.33% VTL Vital Therapies Inc. 7.40 19,296 7.375 7.40
-0.59% VIVE Viveve Medical Inc. 2.52 107,479 2.505 2.54
-2.39% VVUS VIVUS Inc. 0.75 193,972 0.75 0.75
-2.86% VNRX VolitionRX Limited 2.04 81,878 2.03 2.05
-2.32% VYGR Voyager Therapeutics Inc. 17.875 135,108 17.695 18.29
6.02% VTVT vTv Therapeutics Inc. 1.585 51,890 1.565 1.59
-1.68% WAT Waters Corporation 194.79 260,047 190.73 194.79
0.61% WVE Wave Life Sciences Ltd. 37.10 44,915 36.55 37.50
-0.83% WCG Wellcare Health Plans Inc. 256.42 101,085 256.01 257.86
-1.55% WST West Pharmaceutical Services Inc. 98.74 248,633 97.53 100.00
0.47% WMGI Wright Medical Group N.V. 25.60 312,799 25.19 25.60
-1.38% XBIT XBiotech Inc. 4.29 17,122 4.28 4.36
-2.17% XNCR Xencor Inc. 41.12 97,666 40.97 41.41
-18.04% XBIO Xenetic Biosciences Inc. 4.09 122,324 4.03 4.32
-3.55% XENE Xenon Pharmaceuticals Inc. 10.20 34,483 10.20 10.20
0.07% XOMA XOMA Corporation 22.965 19,575 22.90 23.04
2.71% XTNT Xtant Medical Holdings Inc. 6.06 7,269 6.06 6.06
2.84% ZFGN Zafgen Inc. 10.15 195,965 9.72 10.15
-1.02% ZLAB Zai Lab Limited 23.33 26,549 23.33 23.43
-1.32% ZBH Zimmer Biomet Holdings Inc. 113.445 268,313 112.92 114.795
-0.16% ZIOP ZIOPHARM Oncology Inc 3.11 297,508 3.065 3.15
-0.55% ZTS Zoetis Inc. Class A 85.665 581,398 85.58 86.205
-1.06% ZGNX Zogenix Inc. 60.65 445,755 60.65 62.30
1.57% ZOM Zomedica Pharmaceuticals Corp. 2.27 12,903 2.09 2.27
-1.40% ZSAN Zosano Pharma Corporation 4.24 63,786 4.24 4.24
-0.87% ZYME Zymeworks Inc. 14.79 6,873 14.79 14.79
-5.00% ZYNE Zynerba Pharmaceuticals Inc. 9.88 37,975 9.88 9.88