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
-3.87% AAC AAC Holdings, Inc. 10.93 73,643 10.93 11.205
-0.46% ABAX ABAXIS, Inc. 72.90 48,345 72.90 73.215
-1.10% ABT Abbott Laboratories 59.205 5,019,295 58.82 59.88
-0.43% ABBV AbbVie Inc. 92.60 4,002,322 92.07 93.62
3.99% ABEO Abeona Therapeutics Inc. 20.875 1,139,129 20.075 21.675
-0.16% ABMD ABIOMED, Inc. 305.92 270,307 303.21 306.91
-3.04% ACHC Acadia Healthcare Company, Inc. 37.975 640,984 37.925 39.325
1.12% ACAD ACADIA Pharmaceuticals Inc. 19.90 2,079,509 19.25 19.985
-5.56% ACST Acasti Pharma, Inc. 1.02 111,524 1.02 1.04
0.62% AXDX Accelerate Diagnostics, Inc. 24.45 132,367 24.225 24.70
-0.86% XLRN Acceleron Pharma Inc. 35.59 160,367 35.22 36.87
0.00% ARAY Accuray Incorporated 5.025 123,413 5.025 5.075
-2.06% ACRX AcelRx Pharmaceuticals, Inc. 2.375 216,842 2.35 2.40
-5.65% ACET Aceto Corporation 2.505 2,849,835 2.505 2.67
2.80% AKAO Achaogen, Inc. 13.385 1,208,810 12.96 13.415
0.55% ACHN Achillion Pharmaceuticals, Inc. 3.655 365,627 3.61 3.695
0.31% ACRS Aclaris Therapeutics, Inc. 17.73 190,183 17.44 17.81
0.00% ACOR Acorda Therapeutics, Inc. 23.375 168,225 23.075 23.40
1.70% ADMS Adamas Pharmaceuticals, Inc. 28.10 949,311 27.225 28.30
2.60% ADMP Adamis Pharmaceuticals Corporation 3.95 365,385 3.95 4.075
2.89% ADAP Adaptimmune Therapeutics plc 12.44 478,117 11.975 12.63
-1.73% ADUS Addus HomeCare Corporation 54.00 41,067 53.95 54.65
1.88% ADMA ADMA Biologics Inc 4.89 14,793 4.89 4.89
-2.11% ADRO Aduro Biotech, Inc. 6.975 300,032 6.775 7.075
-2.37% ADXS Advaxis, Inc. 1.645 298,873 1.645 1.69
-0.65% AERI Aerie Pharmaceuticals, Inc. 53.60 104,066 53.575 54.25
2.05% AEZS AEterna Zentaris Inc. 1.49 2,529 1.49 1.49
-3.49% AFMD Affimed N.V. 2.075 316,224 2.075 2.20
0.40% AGEN Agenus Inc. 3.78 1,433,569 3.65 3.805
-6.21% AGRX Agile Therapeutics, Inc. 2.72 89,145 2.72 2.90
-2.06% AGIO Agios Pharmaceuticals, Inc. 86.50 428,658 86.22 88.46
1.18% AIMT Aimmune Therapeutics, Inc. 31.66 239,379 30.93 31.66
-3.90% AKTX Akari Therapeutics Plc 1.97 50,000 1.97 1.97
-0.59% AKBA Akebia Therapeutics, Inc. 9.275 391,639 9.265 9.48
1.57% AKRX Akorn, Inc. 19.675 1,053,995 19.25 19.795
-3.16% ALDR Alder BioPharmaceuticals, Inc. 13.775 645,551 13.70 14.10
-2.45% ALDX Aldeyra Therapeutics, Inc. 6.975 51,020 6.975 7.05
-3.77% ALXN Alexion Pharmaceuticals, Inc. 107.52 4,949,731 102.55 112.035
-2.23% ALGN Align Technology, Inc. 247.05 1,268,220 245.595 256.27
0.00% ALIM Alimera Sciences, Inc. 1.12 51,245 1.115 1.125
-0.30% ALKS Alkermes plc 45.99 785,604 45.52 46.66
-3.35% AHPI Allied Healthcare Products, Inc. 2.60 6,274 2.60 2.60
-0.44% MDRX Allscripts Healthcare Solutions, Inc. 12.325 684,787 12.31 12.455
1.04% ALNY Alnylam Pharmaceuticals, Inc. 97.19 1,070,281 95.33 99.04
-0.75% APT Alpha Pro Tech, Ltd. 3.30 1,233 3.30 3.30
3.99% ATEC Alphatec Holdings, Inc. 3.91 228,935 3.785 3.91
-2.27% AMAG AMAG Pharmaceuticals, Inc. 19.40 524,172 19.275 19.90
-1.01% AMRN Amarin Corporation PLC 2.95 3,630,689 2.94 3.045
-0.12% AMED Amedisys Inc 66.85 184,419 65.99 67.40
-0.88% AMGN Amgen Inc. 171.40 2,605,976 170.61 173.32
-3.21% FOLD Amicus Therapeutics, Inc. 14.17 2,152,640 14.17 14.66
-0.92% AMPH Amphastar Pharmaceuticals, Inc. 19.33 33,167 19.33 19.47
1.13% AMPE Ampio Pharmaceuticals, Inc. 3.13 693,650 3.06 3.17
-0.06% ALOG Analogic Corporation 83.30 249,304 83.30 83.425
-0.79% ANGO AngioDynamics, Inc. 19.98 202,326 19.97 20.00
0.78% ANIK Anika Therapeutics Inc. 45.96 4,737 45.96 45.96
-1.28% ATRS Antares Pharma, Inc. 2.315 398,152 2.305 2.36
-3.05% ANTH Anthera Pharmaceuticals, Inc. 0.3374 763,855 0.3374 0.3375
-5.82% APTO Aptose Biosciences, Inc. 3.40 208,333 3.39 3.40
0.24% AQXP Aquinox Pharmaceuticals, Inc. 12.71 16,996 12.65 12.71
0.00% ARDM Aradigm Corporation 1.53 9,560 1.53 1.53
-0.72% ARLZ Aralez Pharmaceuticals Inc. 1.38 160,000 1.38 1.38
2.41% PETX Aratana Therapeutics, Inc. 5.09 344,628 4.885 5.115
0.92% ABUS Arbutus Biopharma Corporation 5.475 103,145 5.30 5.50
0.98% ABIO ARCA biopharma, Inc. 0.5554 208,333 0.5554 0.5697
0.52% ARDX Ardelyx, Inc. 4.875 420,071 4.825 5.075
1.22% ARNA Arena Pharmaceuticals, Inc. 39.745 667,630 39.02 39.745
-11.76% ARGS Argos Therapeutics, Inc. 0.315 2,680,000 0.2949 0.315
-2.20% ARQL ArQule, Inc. 2.885 971,130 2.885 3.055
-2.22% ARRY Array BioPharma Inc. 14.10 2,221,424 14.10 14.60
0.14% ARWR Arrowhead Pharmaceuticals, Inc. 6.965 627,567 6.88 7.025
-1.89% ASND Ascendis Pharma A/S 63.77 67,296 63.77 65.655
1.25% ASMB Assembly Biosciences, Inc. 47.07 142,744 45.665 47.56
-3.64% AST Asterias Biotherapeutics, Inc. 1.325 95,541 1.325 1.325
-0.16% AZN Astrazeneca PLC 35.33 2,385,054 35.285 35.49
0.38% ATRA Atara Biotherapeutics, Inc. 39.45 194,321 39.00 39.90
0.50% ATHX Athersys, Inc. 2.03 432,090 2.00 2.035
891.51% ATOS Atossa Genetics Inc. 3.62 316,756 3.57 3.95
-0.70% ATRC AtriCure, Inc. 21.20 85,676 21.175 21.42
0.65% ATRI ATRION Corporation 627.95 7,195 627.95 634.00
-2.04% LIFE aTyr Pharma, Inc. 2.40 24,874 2.40 2.40
-0.18% AUPH Aurinia Pharmaceuticals Inc 5.46 88,652 5.44 5.47
-2.08% AVEO AVEO Pharmaceuticals, Inc. 2.59 1,287,680 2.56 2.665
-0.97% AVXS AveXis, Inc. 206.69 1,459,762 205.25 209.78
-0.38% AVGR Avinger, Inc. 1.30 140,293 1.275 1.30
-2.70% AXON Axovant Sciences Ltd. Common Sh 1.08 696,918 1.075 1.10
-3.85% AXSM Axsome Therapeutics, Inc. 2.50 158,470 2.475 2.60
0.11% BAX Baxter International Inc. 67.055 1,958,076 66.78 67.39
-0.96% BDX Becton, Dickinson and Company 232.85 847,542 232.10 235.57
-2.33% BGNE BeiGene, Ltd. 167.51 397,127 166.97 171.25
6.59% BLPH Bellerophon Therapeutics, Inc. 2.345 269,502 2.345 2.345
-0.53% BLCM Bellicum Pharmaceuticals, Inc. 7.51 1,087,130 7.345 7.65
3.11% BASI Bioanalytical Systems, Inc. 1.66 412 1.66 1.66
-6.05% BIOC Biocept, Inc. 0.244 469,799 0.24 0.244
1.44% BCRX BioCryst Pharmaceuticals, Inc. 4.92 540,296 4.815 5.025
0.00% BDSI BioDelivery Sciences International, Inc. 2.225 77,821 2.225 2.25
-1.22% BIIB Biogen Inc. 262.725 1,267,649 261.36 266.64
-0.41% BLFS BioLife Solutions, Inc. 7.27 23,009 7.27 7.27
-1.72% BMRN BioMarin Pharmaceutical Inc. 82.19 2,127,536 81.33 84.23
-4.45% BPTH Bio-Path Holdings, Inc. 1.825 299,625 1.735 1.835
-1.96% BPMX BioPharmX Corporation 0.2254 2,485,946 0.2251 0.229
-0.71% BIO Bio-Rad Laboratories, Inc. 260.37 73,151 260.00 263.85
-0.18% BIOS BioScrip, Inc. 2.705 187,105 2.68 2.77
-1.71% BSTC BioSpecifics Technologies Corp 42.735 31,343 42.735 43.995
0.40% TECH Bio-Techne Corp 152.765 151,765 152.27 153.87
-1.47% BTX BioTime, Inc. 2.34 352,144 2.33 2.38
-0.18% BLUE bluebird bio, Inc. 170.35 419,045 168.50 172.40
-1.86% BPMC Blueprint Medicines Corporation 81.79 398,891 81.19 83.635
-0.19% BSX Boston Scientific Corporation 28.82 7,999,306 28.82 29.145
8.38% BVX Bovie Medical Corporation 3.62 156,540 3.60 3.64
0.00% BCLI Brainstorm Cell Therapeutics Inc. 3.45 26,954 3.44 3.45
-0.77% BMY Bristol-Myers Squibb Company 51.17 10,467,513 51.04 51.81
-1.53% BKD Brookdale Senior Living Inc. 6.745 1,002,527 6.695 6.855
1.39% BRKR Bruker Corporation 30.66 641,897 30.02 30.93
-4.28% CALA Calithera Biosciences, Inc. 6.15 403,939 6.125 6.425
-0.09% CBM Cambrex Corporation 55.00 117,964 54.65 55.30
-11.57% CGIX Cancer Genetics, Inc. 1.07 1,479,518 1.07 1.24
-1.44% CSU Capital Senior Living Corporation 11.63 130,306 11.63 11.79
-4.48% CAPR Capricor Therapeutics, Inc. 1.385 283,401 1.385 1.435
0.08% CARA Cara Therapeutics, Inc. 12.35 374,455 12.16 12.36
-0.75% CSII Cardiovascular Systems, Inc. 22.52 35,154 22.39 22.52
1.77% CDNA CareDx, Inc. 9.19 148,667 9.14 9.20
-1.09% CASI CASI Pharmaceuticals, Inc. 6.82 611,046 6.725 6.96
1.40% CSLT Castlight Health, inc. 3.625 137,009 3.55 3.625
0.07% CTLT Catalent, Inc. 41.90 543,284 41.61 42.005
-0.52% CBIO Catalyst Biosciences, Inc. 27.98 0 27.98 27.98
-1.18% CPRX Catalyst Pharmaceuticals, Inc. 2.515 376,099 2.46 2.56
-0.73% CELG Celgene Corporation 88.96 6,016,714 88.32 90.09
2.66% CLDX Celldex Therapeutics, Inc. 0.6981 6,082,375 0.6981 0.7431
-9.58% CLRB Cellectar Biosciences, Inc. 1.085 311,131 1.085 1.085
-2.14% CLLS Cellectis S.A. 29.70 82,639 29.70 29.92
-0.61% CBMG Cellular Biomedicine Group, Inc. 20.50 53,546 20.50 21.10
1.32% CLSN Celsion Corporation 2.31 84,034 2.31 2.33
-0.67% CNC Centene Corporation 110.65 890,409 110.32 111.85
2.78% CERC Cerecor Inc. 3.70 53,476 3.70 3.70
-1.19% CERN Cerner Corporation 58.21 2,293,097 58.14 58.84
-3.18% CERS Cerus Corporation 5.48 712,984 5.48 5.68
0.30% KOOL Cesca Therapeutics Inc. 1.645 23,529 1.60 1.645
-0.55% CRL Charles River Laboratories International, Inc. 105.42 183,546 105.07 106.31
2.33% CHEK Check-Cap Ltd. 3.96 2,362 3.96 3.96
4.00% CHE Chemed Corp. 303.53 143,229 302.325 306.92
-1.01% CCXI ChemoCentryx, Inc. 10.815 94,284 10.76 10.95
1.40% CMRX Chimerix, Inc. 5.07 92,286 4.96 5.18
-1.48% CBPO China Biologic Products, Inc. 85.81 149,113 85.09 86.80
-0.80% CO China Cord Blood Corporation 9.285 127,389 9.265 9.30
-1.18% CIVI Civitas Solutions, Inc. 14.675 92,665 14.45 14.70
-2.49% CLVS Clovis Oncology, Inc. 50.12 1,136,927 49.96 50.98
0.45% CDXS Codexis, Inc. 11.15 207,202 11.00 11.30
-0.26% CGNT Cogentix Medical, Inc. 3.84 121,951 3.83 3.84
-1.24% CHRS Coherus BioSciences, Inc. 11.95 283,060 11.675 11.95
-3.12% COLL Collegium Pharmaceutical, Inc. 24.67 197,762 24.375 25.01
-3.13% CYH Community Health Systems, Inc. 4.025 1,189,329 4.01 4.175
-3.01% CGEN Compugen Ltd. 4.025 154,880 4.00 4.20
0.42% CNAT Conatus Pharmaceuticals Inc. 3.575 542,817 3.445 3.58
0.29% CNCE Concert Pharmaceuticals, Inc. 19.12 106,099 18.95 19.43
-4.16% CXRX Concordia Healthcare Corp. 0.484 12,855 0.484 0.484
5.90% CFMS ConforMIS, Inc. 1.795 589,041 1.715 1.82
-0.14% CNMD CONMED Corporation 62.90 87,758 62.71 63.40
-1.32% CTRV ContraVir Pharmaceuticals Inc 0.261 277,778 0.261 0.265
-0.37% CRBP Corbus Pharmaceuticals Holdings, Inc. 6.70 279,649 6.65 6.75
-3.19% CORT Corcept Therapeutics Incorporated 17.60 650,740 17.53 17.86
-0.43% CVRS Corindus Vascular Robotics, Inc. 1.16 359,606 1.14 1.165
1.13% CORI Corium International, Inc. 10.74 70,055 10.52 10.77
2.76% CRMD CorMedix Inc 0.2194 282,258 0.2194 0.2194
0.21% CRY CryoLife, Inc. 23.40 43,346 23.30 23.50
-0.26% CTIC CTI BioPharma Corp. 3.87 60,273 3.83 3.88
-2.80% CPIX Cumberland Pharmaceuticals Inc. 6.60 9,009 6.60 6.60
-3.06% CRIS Curis, Inc. 0.5675 495,134 0.5637 0.5808
0.10% CUTR Cutera, Inc. 51.25 108,168 51.25 51.90
1.18% CYAN Cyanotech Corporation 4.30 7,974 4.30 4.30
-4.30% CYBE CyberOptics Corporation 16.15 116,453 15.925 16.675
0.79% CBAY Cymabay Therapeutics Inc. 13.42 580,985 13.16 13.56
1.06% CYTK Cytokinetics, Incorporated 7.175 128,645 7.10 7.25
2.58% CTMX CytomX Therapeutics, Inc. 27.05 279,275 26.21 27.05
-0.32% CTSO Cytosorbents Corporation 7.70 144,510 7.675 7.775
-3.20% CYTR CytRx Corporation 1.665 104,167 1.665 1.665
-0.62% DVA DaVita healthCare Partners Inc. 63.745 998,314 63.51 64.32
2.08% DXR Daxor Corporation 8.35 36,576 7.90 8.35
-3.47% DBVT DBV Technologies S.A. 23.68 63,218 23.60 24.01
-0.74% XRAY DENTSPLY SIRONA Inc. 49.345 1,541,837 49.20 50.00
-1.47% DEPO Depomed, Inc. 6.68 551,989 6.66 6.86
3.42% DERM Dermira, Inc. 8.915 705,627 8.44 8.915
-0.33% DXCM DexCom, Inc. 72.46 530,258 72.07 73.33
17.60% DRNA Dicerna Pharmaceuticals, Inc. 11.995 7,018,158 9.98 14.62
-0.83% RDY Dr. Reddy's Laboratories Ltd 32.13 115,830 32.10 32.33
-1.17% DRRX Durect Corporation 2.115 890,355 2.055 2.19
-3.34% DVAX Dynavax Technologies Corporation 18.075 1,287,441 17.825 18.65
-0.73% EGRX Eagle Pharmaceuticals, Inc. 54.765 61,155 54.49 55.87
-3.80% EDGE Edge Therapeutics, Inc. 1.14 1,044,318 1.135 1.205
-1.46% EDIT Editas Medicine, Inc. 34.39 488,918 34.23 35.45
-1.03% EW Edwards Lifesciences Corporation 137.08 1,094,123 136.47 139.36
-3.13% EGLT Egalet Corporation 0.653 114,358 0.653 0.6748
0.56% ELMD Electromed, Inc. 5.35 1,303 5.35 5.35
18.63% EBIO Eleven Biotherapeutics, Inc. 1.91 7,777,288 1.64 1.91
-0.77% LLY Eli Lilly and Company 79.09 4,151,794 78.895 79.85
-0.24% EBS Emergent Biosolutions, Inc. 54.23 156,184 53.72 54.30
1.38% ENTA Enanta Pharmaceuticals, Inc. 87.505 77,778 87.08 87.935
-2.28% ECYT Endocyte, Inc. 9.41 646,709 9.26 9.62
0.88% ELGX Endologix, Inc. 4.605 395,286 4.415 4.615
-1.49% EVHC Envision Healthcare Holdings, Inc. 37.41 2,052,881 37.19 37.97
-0.49% ENZ Enzo Biochem, Inc. 6.15 120,349 6.15 6.23
-1.40% EPZM Epizyme, Inc. 15.875 186,750 15.65 15.95
-0.70% ESPR Esperion Therapeutics, Inc. 73.65 197,659 73.09 74.715
3.38% EVH Evolent Health, Inc 16.80 459,962 16.175 16.85
1.58% EXAS EXACT Sciences Corporation 47.52 1,191,112 46.765 47.77
-1.11% EXEL Exelixis, Inc. 20.86 2,192,818 20.76 21.37
9.16% EYEG Eyegate Pharmaceuticals, Inc. 0.536 2,375,000 0.491 0.536
-0.18% FATE Fate Therapeutics, Inc. 11.30 385,072 11.06 11.38
-0.32% FGEN FibroGen, Inc 46.45 213,636 45.90 47.425
-0.19% FPRX Five Prime Therapeutics, Inc. 16.00 206,357 15.80 16.17
2.13% FVE Five Star Quality Care, Inc. 1.20 6,139 1.20 1.20
-1.71% FLXN Flexion Therapeutics, Inc. 24.72 643,365 24.48 25.05
-4.94% FLKS Flex Pharma, Inc. 5.20 88,725 5.20 5.42
3.55% FLDM Fluidigm Corporation 6.13 62,816 5.92 6.19
3.98% FOMX Foamix Pharmaceuticals Ltd. 5.22 75,105 4.915 5.22
1.18% FONR Fonar Corporation 29.95 49,792 29.80 29.95
-2.44% FBIO Fortress Biotech, Inc. 4.19 84,859 4.17 4.23
-4.11% FWP Forward Pharma A/S 2.10 5,999 2.10 2.10
0.17% FMI Foundation Medicine, Inc. 72.925 156,711 71.80 73.25
-0.45% FMS Fresenius Medical Care Corporation 52.035 59,145 51.82 52.12
-1.22% GLPG Galapagos NV 96.81 90,625 96.72 97.00
-6.64% GALT Galectin Therapeutics Inc. 3.445 267,937 3.445 3.65
-4.08% GEN Genesis Healthcare, Inc. 1.53 423,434 1.525 1.66
0.08% GNMK GenMark Diagnostics, Inc. 6.135 127,138 6.11 6.36
-2.53% GNCA Genocea Biosciences, Inc. 0.8637 387,097 0.8501 0.8697
-0.81% GHDX Genomic Health, Inc. 32.02 28,618 32.02 32.45
2.70% GERN Geron Corporation 3.80 3,188,676 3.58 3.80
-1.12% GILD Gilead Sciences, Inc. 73.60 4,138,627 73.20 74.34
0.51% GKOS Glaukos Corporation 29.67 264,639 29.40 29.92
0.35% GSK GlaxoSmithKline PLC 40.01 2,885,345 39.88 40.12
0.70% GBT GLOBAL BLOOD THERAPEUTICS, INC. 43.35 561,743 42.80 44.10
2.02% GMED Globus Medical, Inc. 52.09 789,792 51.15 52.14
1.91% GLYC GlycoMimetics, Inc. 17.63 326,176 17.175 17.63
3.57% GTXI GTx, Inc. 17.245 53,177 16.82 17.245
-1.22% GWPH GW Pharmaceuticals Plc 132.40 683,109 127.81 135.165
0.54% HAE Haemonetics Corporation 76.12 323,080 75.03 76.30
-1.51% HALO Halozyme Therapeutics, Inc. 18.87 813,852 18.645 19.12
-1.32% HYH Halyard Health, Inc. 47.32 174,261 47.30 47.93
1.33% HBIO Harvard Bioscience, Inc. 5.725 83,253 5.675 5.725
-1.02% HCA HCA Holdings, Inc. 97.41 1,410,274 97.28 98.62
-1.48% HQY HealthEquity, Inc. 65.27 282,485 65.155 66.12
0.12% HSTM HealthStream, Inc. 24.64 52,211 24.555 24.68
-11.20% HTBX Heat Biologics, Inc. 1.11 281,690 1.105 1.195
-7.76% HEB Hemispherx BioPharma, Inc. 0.3505 658,442 0.3505 0.37
-0.96% HSIC Henry Schein, Inc. 69.07 1,134,207 68.66 69.555
4.36% HRTX Heron Therapeutics, Inc. 31.10 1,061,274 30.05 31.35
1.47% HSKA Heska Corporation 83.33 21,652 81.60 83.33
-0.17% HRC Hill-Rom Holdings Inc 87.24 150,453 86.93 88.28
-2.19% HSGX Histogenics Corporation 2.68 126,500 2.66 2.70
0.61% HMSY HMS Holdings Corp 18.14 174,262 17.97 18.19
-0.74% HOLX Hologic, Inc. 38.31 1,144,665 38.15 38.59
-0.87% HZNP Horizon Pharma plc 13.705 1,484,374 13.65 14.09
2.23% HTGM HTG Molecular Diagnostics, Inc. 3.445 675,824 3.32 3.51
-0.43% HUM Humana Inc. 293.685 346,072 292.73 296.07
-1.21% ICLR ICON plc 117.61 274,342 116.81 120.30
1.23% ICUI ICU Medical, Inc. 251.40 93,521 247.55 251.40
-6.12% IDRA Idera Pharmaceuticals, Inc. 1.61 1,327,715 1.61 1.705
-0.54% IDXX IDEXX Laboratories, Inc. 196.69 341,638 195.935 198.57
0.50% KANG iKang Healthcare Group, Inc. 20.00 411,335 19.95 20.01
-0.55% ILMN Illumina, Inc. 244.49 1,028,999 243.87 246.83
-4.08% IMDZ Immune Design Corp. 3.525 184,399 3.50 3.70
0.29% IMGN ImmunoGen, Inc. 10.26 1,570,621 10.03 10.37
-1.26% IMMU Immunomedics, Inc. 16.50 1,132,382 16.35 16.78
-1.48% IPXL Impax Laboratories, Inc. 19.925 366,450 19.75 20.575
-0.45% IMMY Imprimis Pharmaceuticals, Inc. 2.21 8,584 2.21 2.21
-0.94% INCY Incyte Corporation 68.40 3,281,946 67.85 69.345
1.82% INFI Infinity Pharmaceuticals, Inc. 2.235 357,143 2.235 2.24
-0.52% INVA Innoviva, Inc. 16.15 511,542 16.13 16.32
-0.19% INGN Inogen, Inc 140.90 55,195 140.78 142.345
0.00% INO Inovio Pharmaceuticals, Inc. 4.64 832,231 4.59 4.72
1.84% INSM Insmed, Inc. 23.535 365,679 22.68 23.63
-4.84% NSPR InspireMD, Inc. 1.18 167,364 1.18 1.24
-2.18% PODD Insulet Corporation 86.48 211,307 86.44 89.59
1.15% INSY Insys Therapeutics, Inc. 7.03 290,385 6.82 7.03
-0.47% NTEC Intec Pharma Ltd. 5.25 606,314 5.15 5.40
-0.04% IART Integra LifeSciences Holdings Corporation 56.20 420,930 55.94 56.71
-0.58% ICPT Intercept Pharmaceuticals, Inc. 68.70 543,385 68.70 70.36
0.54% XENT Intersect ENT, Inc. 41.75 242,301 41.70 42.25
-1.80% ITCI Intra-Cellular Therapies Inc. 19.08 240,572 19.00 19.97
-0.66% XON Intrexon Corporation 17.94 1,160,145 17.895 18.26
-1.38% ISRG Intuitive Surgical, Inc. 456.26 1,313,835 453.94 459.985
0.00% IVC Invacare Corporation 18.90 149,331 18.775 19.05
-1.21% NVTA Invitae Corporation 5.71 236,660 5.54 5.73
8.86% NVIV InVivo Therapeutics Holdings Corp. 8.60 1,108 8.60 8.60
5.72% IONS Ionis Pharmaceuticals, Inc. 48.46 4,722,942 46.82 50.04
-0.98% IRMD iRadimed Corporation 15.20 9,522 15.20 15.30
0.17% IRIX IRIDEX Corporation 5.77 2,141 5.77 5.77
-1.71% IRWD Ironwood Pharmaceuticals, Inc. 17.27 1,255,987 17.11 17.65
-0.77% JNJ Johnson & Johnson 126.64 5,777,223 126.19 128.27
-1.37% JNP Juniper Pharmaceuticals, Inc. 9.025 61,481 9.025 9.50
1.36% KTWO K2M Group Holdings, Inc. 19.38 189,073 19.24 19.51
-1.09% KMDA Kamada Ltd. 4.55 3,409 4.55 4.55
-1.08% KPTI Karyopharm Therapeutics Inc. 14.60 707,881 14.45 14.70
-2.44% KMPH KemPharm, Inc. 6.00 11,001 6.00 6.00
-1.34% KERX Keryx Biopharmaceuticals, Inc. 4.78 364,932 4.775 4.895
4.58% KIN Kindred Biosciences, Inc. 9.70 99,715 9.40 9.75
-0.28% KND Kindred Healthcare, Inc. 8.90 1,168,290 8.90 8.925
-0.78% KTOV Kitov Pharamceuticals Holdings Ltd. 2.56 141,271 2.56 2.60
-0.15% PHG Koninklijke Philips N.V. 40.595 1,202,775 40.24 40.595
-2.09% KURA Kura Oncology, Inc. 16.425 94,124 16.40 16.875
-1.78% LH Laboratory Corporation of America Holdings 165.23 519,978 164.62 167.08
1.57% LJPC La Jolla Pharmaceutical Company 30.805 293,176 30.22 30.83
-0.75% LCI Lannett Co Inc 16.575 507,883 16.575 17.325
1.15% LNTH Lantheus Holdings, Inc. 17.525 199,542 17.35 17.55
-1.49% LMAT LeMaitre Vascular, Inc. 40.38 72,309 40.38 41.02
0.60% LXRX Lexicon Pharmaceuticals, Inc. 8.39 297,658 8.30 8.47
1.81% LHCG LHC Group 75.62 335,948 73.58 75.96
-0.70% LPNT LifePoint Health, Inc. 49.65 333,769 49.15 49.75
-1.14% LGND Ligand Pharmaceuticals Incorporated 166.78 177,270 166.53 168.62
0.71% LPTH LightPath Technologies, Inc. 2.12 15,997 2.12 2.17
0.40% LIVN LivaNova PLC 88.49 214,130 88.02 89.45
-0.40% LOXO Loxo Oncology, Inc. 133.15 164,547 132.005 133.68
-0.23% LMNX Luminex Corporation 22.17 62,318 22.05 22.38
-1.78% LUNA Luna Innovations Incorporated 3.32 68,774 3.28 3.36
0.04% MGNX MacroGenics, Inc. 23.57 223,484 23.485 23.945
-0.36% MGLN Magellan Health, Inc. 110.20 88,744 109.65 110.575
-1.89% MNK Mallinckrodt plc 13.77 2,309,455 13.54 14.02
-6.13% MNKD MannKind Corporation 1.685 3,656,582 1.675 1.75
-3.05% MRNS Marinus Pharmaceuticals, Inc. 4.77 376,492 4.72 4.88
0.49% MASI Masimo Corporation 89.68 359,619 88.56 89.70
-1.35% MZOR Mazor Robotics Ltd. 59.30 168,541 58.99 60.18
1.01% MTBC Medical Transcription Billing, Corp. 3.50 109,440 3.42 3.52
-2.68% MNOV MediciNova, Inc. 11.26 141,509 11.26 11.67
-1.91% MD Mednax, Inc 50.995 476,782 50.97 52.58
-0.09% MDT Medtronic plc 79.91 3,046,048 79.53 80.48
-1.15% MEIP MEI Pharma, Inc. 2.14 63,015 2.14 2.18
0.32% MRK Merck & Company, Inc. 58.815 8,128,149 58.665 59.23
-1.36% VIVO Meridian Bioscience Inc. 14.525 171,552 14.475 14.775
0.71% MMSI Merit Medical Systems, Inc. 45.95 246,424 45.80 46.35
-0.29% MACK Merrimack Pharmaceuticals, Inc. 8.50 79,491 8.39 8.545
-6.26% MLSS Milestone Scientific, Inc. 0.75 7,500 0.75 0.75
2.74% MDXG MiMedx Group, Inc 7.50 1,228,488 7.36 7.66
0.00% NERV Minerva Neurosciences, Inc 7.10 87,065 7.00 7.10
5.16% MSON MISONIX, Inc. 11.20 459 11.20 11.20
0.52% MOH Molina Healthcare Inc 85.30 719,558 84.025 85.37
-0.12% MNTA Momenta Pharmaceuticals, Inc. 20.425 236,258 20.225 20.45
-0.28% MYL Mylan N.V. 40.705 2,945,905 40.44 40.93
1.79% MYOK MyoKardia, Inc. 49.65 120,397 48.575 49.70
-0.58% MYGN Myriad Genetics, Inc. 28.91 452,434 28.74 29.33
4.17% NBRV Nabriva Therapeutics AG 5.24 447,684 5.12 5.305
-2.10% NSTG NanoString Technologies, Inc. 9.34 37,175 9.34 9.54
-1.85% NNVC NanoViricides, Inc. 0.795 60,556 0.795 0.7953
3.47% NK NantKwest, Inc. 4.17 7,257 4.17 4.17
-1.04% NTRA Natera, Inc. 10.96 62,634 10.845 11.055
-2.60% NAVB Navidea Biopharmaceuticals, Inc. 0.2921 95,238 0.2921 0.2921
-4.20% NKTR Nektar Therapeutics 86.18 3,071,121 85.56 90.49
-0.17% NEOG Neogen Corporation 69.80 88,073 69.56 70.25
0.54% NEO NeoGenomics, Inc. 9.27 247,784 9.25 9.46
0.92% NEOS Neos Therapeutics, Inc. 8.25 80,757 8.20 8.375
2.07% NVCN Neovasc Inc. 0.0493 46,153,846 0.049 0.0493
-1.87% NEPT Neptune Technologies & Bioresources Inc 2.88 289,053 2.875 2.96
-3.49% CUR Neuralstem, Inc. 1.66 25,316 1.66 1.66
1.56% NBIX Neurocrine Biosciences, Inc. 79.40 588,546 77.25 80.205
-0.80% NVRO Nevro Corp. 90.85 222,709 90.695 92.13
-0.78% NLNK NewLink Genetics Corporation 4.47 764,818 4.43 4.53
-1.56% HLTH Nobilis Health Corp. 1.575 40,470 1.575 1.575
-1.41% NVS Novartis AG 77.87 2,686,906 77.71 78.24
-0.29% NVAX Novavax, Inc. 1.72 3,544,722 1.71 1.755
-1.50% NVCR NovoCure Limited 24.60 1,215,024 24.575 25.45
-0.92% NVO Novo Nordisk A/S 47.20 2,531,140 46.92 47.45
0.88% NUVA NuVasive, Inc. 52.91 467,503 51.83 53.06
0.24% NXTM NxStage Medical, Inc. 25.46 114,950 25.355 25.67
-1.16% OCUL Ocular Therapeutix, Inc. 6.41 57,337 6.41 6.49
-9.39% OHRP Ohr Pharmaceuticals, Inc. 0.222 95,283 0.222 0.222
-6.10% OMER Omeros Corporation 14.02 809,434 13.93 14.655
-1.65% OMCL Omnicell, Inc. 43.225 228,677 42.90 43.60
-3.92% OCX OncoCyte Corporation 2.45 13,699 2.45 2.45
0.32% OMED OncoMed Pharmaceuticals, Inc. 3.105 73,705 3.02 3.11
-5.02% ONTX Onconova Therapeutics, Inc. 0.5699 335,537 0.56 0.57
-6.98% ONCS OncoSec Medical Incorporated 1.60 2,076,319 1.60 1.62
-6.79% OPGN OpGen, Inc. 2.06 1,016,949 1.975 2.06
0.38% OPHT Ophthotech Corporation 2.62 132,338 2.59 2.65
-2.68% OPK Opko Health Inc 3.085 2,252,313 3.085 3.19
0.42% ORMP Oramed Pharmaceuticals Inc. 7.16 3,263 7.16 7.16
-2.11% OSUR OraSure Technologies, Inc. 17.18 203,349 17.10 17.45
6.76% ONVO Organovo Holdings, Inc. 1.185 723,299 1.14 1.195
-0.57% OFIX Orthofix International N.V. 58.83 97,276 58.80 59.535
-0.66% OTIC Otonomy, Inc. 3.775 140,223 3.75 3.825
0.05% OVAS Ovascience Inc. 0.8687 71,685 0.8634 0.8755
-2.30% OMI Owens & Minor, Inc. 15.095 677,811 14.98 15.385
-3.44% OXFD Oxford Immunotec Global PLC 12.49 35,076 12.49 12.765
1.17% PACB Pacific Biosciences of California, Inc. 2.585 284,191 2.515 2.585
1.84% PCRX Pacira Pharmaceuticals, Inc. 36.05 742,642 35.20 36.65
-1.49% PTN Palatin Technologies, Inc. 1.325 2,549,646 1.31 1.36
-2.23% PRTK Paratek Pharmaceuticals, Inc. 10.975 2,434,986 10.55 11.15
-0.95% PDCO Patterson Companies, Inc. 22.325 1,581,619 22.10 22.45
0.17% PDLI PDL BioPharma, Inc. 2.905 667,574 2.855 2.93
-0.20% PEN Penumbra, Inc. 124.90 122,486 124.55 126.075
-0.60% PKI PerkinElmer, Inc. 74.60 447,735 74.28 75.80
-0.84% PTX Pernix Therapeutics Holdings, Inc. 2.37 29,918 2.37 2.42
4.28% PFNX Pfenex Inc. 5.61 37,816 5.35 5.67
0.29% PFE Pfizer, Inc. 36.63 14,600,095 36.475 36.775
0.80% PAHC Phibro Animal Health Corporation 44.00 54,381 43.85 44.35
0.08% PIRS Pieris Pharmaceuticals, Inc. 6.555 246,845 6.45 6.67
-0.83% PSTI Pluristem Therapeutics, Inc. 1.20 84,703 1.20 1.23
0.82% PTLA Portola Pharmaceuticals, Inc. 33.24 853,105 32.56 33.27
-1.10% PRAH PRA Health Sciences, Inc. 87.22 217,662 87.07 88.47
-0.61% PINC Premier, Inc. 32.62 543,494 32.57 33.26
-0.14% PGNX Progenics Pharmaceuticals Inc. 7.01 512,617 6.96 7.06
-1.41% PRQR ProQR Therapeutics N.V. 3.50 27,216 3.50 3.625
-1.04% PRTO Proteon Therapeutics, Inc. 2.375 76,842 2.375 2.40
1.09% PTI Proteostasis Therapeutics, Inc. 5.115 545,223 4.98 5.21
5.29% PRTA Prothena Corporation plc 36.85 387,908 35.265 36.91
0.77% PTCT PTC Therapeutics, Inc. 26.30 453,878 25.62 26.45
-6.58% PULM Pulmatrix, Inc. 0.4543 666,667 0.4543 0.4543
-1.72% PBYI Puma Biotechnology Inc 61.325 414,955 60.95 62.85
-0.03% QGEN Qiagen N.V. 32.80 350,562 32.59 32.875
-3.26% DGX Quest Diagnostics Incorporated 98.175 1,376,054 97.64 101.10
-1.47% QDEL Quidel Corporation 55.52 287,549 55.43 55.915
-2.00% QTNT Quotient Limited 4.42 81,832 4.39 4.47
-1.50% RDUS Radius Health, Inc. 33.22 843,689 33.06 34.89
-1.98% RDNT RadNet, Inc. 13.625 275,822 13.625 13.95
-2.79% REPH Recro Pharma, Inc. 11.51 114,276 11.245 11.515
-0.49% REGN Regeneron Pharmaceuticals, Inc. 313.95 558,522 311.34 316.45
1.47% RGNX REGENXBIO Inc. 39.575 384,464 38.85 39.95
0.47% RGEN Repligen Corporation 37.615 99,397 37.155 37.675
-1.53% RMD ResMed Inc. 98.80 590,032 98.24 99.94
-2.22% RVP Retractable Technologies, Inc. 0.88 29,132 0.88 0.88
0.53% RTRX Retrophin, Inc. 26.78 158,494 26.44 27.00
-8.52% RVNC Revance Therapeutics, Inc. 30.60 437,220 30.60 32.60
-5.42% RIGL Rigel Pharmaceuticals, Inc. 3.84 15,384,312 3.735 4.19
2.01% RMTI Rockwell Medical, Inc. 5.59 100,267 5.45 5.59
1.10% RTIX RTI Surgical, Inc. 4.60 33,853 4.575 4.65
-12.84% SAGE Sage Therapeutics, Inc. 148.01 1,307,893 147.33 168.86
-1.04% SGMO Sangamo BioSciences, Inc. 19.00 844,979 18.95 19.625
-0.47% SNY Sanofi 39.965 1,379,944 39.925 40.105
1.78% SRPT Sarepta Therapeutics, Inc. 79.94 1,179,677 77.765 80.84
1.16% SCYX SCYNEXIS, Inc. 1.305 142,276 1.29 1.305
2.97% SPNE SeaSpine Holdings Corporation 11.615 18,593 11.33 11.665
0.24% SGEN Seattle Genetics, Inc. 49.72 841,271 48.98 49.73
0.60% EYES Second Sight Medical Products, Inc. 1.67 59,100 1.66 1.67
-1.63% SEM Select Medical Holdings Corporation 18.10 517,836 17.925 18.45
-0.90% MCRB Seres Therapeutics, Inc. 7.75 51,868 7.71 7.79
2.33% SHPG Shire plc 164.34 4,256,275 159.91 166.00
7.04% SIEN Sientra, Inc. 12.845 949,881 11.68 12.95
-1.25% SLP Simulations Plus, Inc. 17.75 28,571 17.75 17.75
0.00% SVA Sinovac Biotech, Ltd. 7.85 19,737 7.64 7.85
0.25% SNN Smith & Nephew SNATS, Inc. 38.505 501,325 38.21 38.605
0.93% SPHS Sophiris Bio, Inc. 2.18 18,570 2.17 2.18
1.62% SRNE Sorrento Therapeutics, Inc. 6.275 2,062,056 6.175 6.575
0.16% ONCE Spark Therapeutics, Inc. 81.34 492,729 80.79 81.78
-2.01% SPPI Spectrum Pharmaceuticals, Inc. 18.49 745,859 18.19 18.67
8.23% STAA STAAR Surgical Company 16.775 146,362 15.75 16.775
-6.35% STDY SteadyMed Ltd. 2.95 45,113 2.95 2.95
0.29% STML Stemline Therapeutics, Inc. 17.35 163,647 17.05 17.55
1.33% SBBP Strongbridge Biopharma plc 7.625 128,107 7.575 7.75
0.46% SYK Stryker Corporation 164.30 1,718,138 163.48 165.075
2.58% SMMT Summit Therapeutics plc 13.94 40,952 13.94 14.01
-1.08% SNSS Sunesis Pharmaceuticals, Inc. 2.74 21,164 2.74 2.75
-0.67% SUPN Supernus Pharmaceuticals, Inc. 48.525 513,488 47.95 49.30
-3.03% SGRY Surgery Partners, Inc. 17.60 207,410 17.525 18.15
-1.68% SGYP Synergy Pharmaceuticals, Inc. 1.755 1,514,087 1.74 1.785
0.71% SYN Synthetic Biologics, Inc 0.34 78,227 0.34 0.3402
-2.80% TTOO T2 Biosystems, Inc. 6.94 155,925 6.94 7.01
0.95% TNDM Tandem Diabetes Care, Inc. 7.43 894,359 7.32 7.62
0.27% TARO Taro Pharmaceutical Industries Ltd. 101.195 12,672 100.66 101.64
0.71% TFX Teleflex Incorporated 271.38 211,303 268.00 271.60
-1.53% TLGT Teligent, Inc. 3.53 401,303 3.52 3.65
-1.57% THC Tenet Healthcare Corporation 24.09 601,736 24.03 24.46
-1.30% TSRO TESARO, Inc. 51.49 598,140 51.30 52.84
2.87% TTPH Tetraphase Pharmaceuticals, Inc. 3.225 727,617 3.13 3.255
0.51% TEVA Teva Pharmaceutical Industries Limited 17.80 6,882,991 17.735 17.96
-1.70% TGTX TG Therapeutics, Inc. 14.475 534,086 14.35 14.725
-0.80% ENSG The Ensign Group, Inc. 28.015 69,444 28.00 28.16
0.28% JYNT The Joint Corp. 7.21 34,322 7.20 7.215
-2.08% MDCO The Medicines Company 29.44 527,266 29.40 30.41
-2.22% TXMD TherapeuticsMD, Inc. 5.715 1,260,629 5.695 5.83
-0.50% TBPH Theravance Biopharma, Inc. 22.06 209,079 21.36 23.07
-0.48% TMO Thermo Fisher Scientific Inc 215.95 1,103,472 215.65 218.35
0.00% TCON TRACON Pharmaceuticals, Inc. 2.775 51,977 2.70 2.80
-4.09% TRXC TransEnterix, Inc. 1.875 1,571,968 1.865 1.925
-1.43% TRVN Trevena, Inc. 1.72 315,029 1.715 1.745
-0.57% GTS Triple-S Management Corporation 28.895 93,505 28.68 29.10
0.62% TROV TrovaGene, Inc. 0.3221 357,143 0.3221 0.3221
-4.42% TRUP Trupanion, Inc. 27.71 301,061 27.29 28.29
0.82% RARE Ultragenyx Pharmaceutical Inc. 54.21 375,912 53.915 55.13
2.26% QURE uniQure N.V. 32.195 154,759 31.68 32.235
-0.28% UNH UnitedHealth Group Incorporated 235.05 2,145,296 233.59 236.915
0.86% UTHR United Therapeutics Corporation 114.03 482,124 112.34 114.76
-0.85% UHS Universal Health Services, Inc. 120.455 462,448 120.34 122.00
0.16% USPH U.S. Physical Therapy, Inc. 93.05 54,017 92.575 93.175
1.56% UTMD Utah Medical Products, Inc. 107.10 6,093 106.20 107.10
-0.84% VRX Valeant Pharmaceuticals International, Inc. 17.18 4,482,318 16.995 17.37
0.34% VNDA Vanda Pharmaceuticals Inc. 14.85 507,862 14.65 14.925
-0.19% VAR Varian Medical Systems, Inc. 126.49 418,314 125.81 127.02
-4.55% VBLT Vascular Biogenics Ltd. 2.10 182,329 2.10 2.175
-4.20% VBIV VBI Vaccines, Inc. 3.19 262,740 3.16 3.26
-2.48% VEEV Veeva Systems Inc. 72.75 634,363 72.725 74.47
5.41% VCYT Veracyte, Inc. 6.135 80,700 5.70 6.18
1.57% VSTM Verastem, Inc. 4.21 785,457 4.135 4.28
-1.67% VCEL Vericel Corporation 11.80 610,833 11.625 12.15
4.35% VRML Vermillion, Inc. 1.20 61,538 1.13 1.20
0.00% VSAR Versartis, Inc. 1.575 239,726 1.55 1.575
-0.86% VRTX Vertex Pharmaceuticals Incorporated 158.15 1,364,809 157.16 159.73
-4.55% VICL Vical Incorporated 1.47 42,810 1.47 1.52
3.40% VKTX Viking Therapeutics, Inc. 4.71 924,969 4.60 4.82
-3.03% VTL Vital Therapies, Inc. 5.60 179,739 5.50 5.825
-3.30% VVUS VIVUS, Inc. 0.393 264,550 0.393 0.393
-0.99% VCRA Vocera Communications, Inc. 25.51 73,290 25.42 25.535
-5.78% VNRX VolitionRX Limited 2.20 17,265 2.20 2.29
4.15% VYGR Voyager Therapeutics, Inc. 18.58 617,857 17.74 19.06
-2.35% VTVT vTv Therapeutics Inc. 2.08 3,141,638 1.985 2.215
0.45% WAT Waters Corporation 208.28 263,508 206.58 208.465
3.76% WVE WAVE Life Sciences Ltd. 43.45 107,569 42.20 43.625
-0.69% WCG WellCare Health Plans, Inc. 200.23 178,681 199.685 202.285
-0.62% WST West Pharmaceutical Services, Inc. 91.13 141,462 90.93 91.625
-1.68% WMGI Wright Medical Group N.V. 19.27 458,209 19.245 19.96
0.83% XBIT XBiotech Inc. 4.85 23,810 4.85 4.85
0.32% XNCR Xencor, Inc. 29.815 127,963 29.52 29.94
-4.67% XENE Xenon Pharmaceuticals Inc. 5.10 61,377 5.10 5.20
0.66% XOMA XOMA Corporation 23.65 67,306 23.42 23.70
0.00% ZFGN Zafgen, Inc. 6.85 157,137 6.77 6.895
-0.38% ZBH Zimmer Biomet Holdings, Inc. 110.31 1,409,319 109.865 112.00
0.35% ZIOP ZIOPHARM Oncology Inc 4.31 659,733 4.265 4.35
0.13% ZTS Zoetis Inc. 85.46 1,373,436 85.19 85.91
0.00% ZGNX Zogenix, Inc. 40.90 330,204 39.90 41.00
-2.82% ZSAN Zosano Pharma Corporation 4.13 484,211 4.13 4.22
0.00% ZYNE Zynerba Pharmaceuticals, Inc. 10.26 111,111 10.01 10.28