CollectAI

close-nasdaq_stocks

2020/11/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201120 0 10.43 10.43 10.43 10.43 0 10.0305
AACG.US ATA Creativity Global 20201120 0 1.18 1.18 1.14 1.15 32623 1.15 down down correct
AADI.US Aadi Bioscience Inc 20201120 0 24.3 25.041 23.1165 23.55 59202 23.55 down down correct
AAIDX.US AAIDX 20201120 0 21.12 21.12 21.12 21.12 0 19.3675
AAL.US American Airlines Group Inc 20201120 0 12.8 12.91 12.46 12.53 58685527 12.53 down up incorrect
AAME.US Atlantic American Corporation 20201120 0 2.17 2.21 2.17 2.21 5132 2.1985 up up correct
AAOI.US Applied Optoelectronics Inc 20201120 0 7.74 8.13 7.74 7.92 690017 7.92 up up correct
AAON.US AAON Inc 20201120 0 65.05 66.22 64.15 65.47 377944 64.9393 up up correct
AAPL.US Apple Inc 20201120 0 118.64 118.77 117.29 117.34 73604287 116.6211 down down correct
AATC.US Image Sensing Systems Inc 20201120 0 4.2 4.24 4.12 4.23 72200 4.0248 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201120 0 54.17 54.7599 52.86 53.4 536250 53.4 down down correct
ABCB.US Ameris Bancorp 20201120 0 33.4 33.98 32.93 33.91 261852 33.4837 up up correct
ABCM.US Abcam plc 20201120 0 18.73 19.37 18.667 19.09 46700 19.09 up up correct
ABEO.US Abeona Therapeutics Inc 20201120 0 1.35 1.4 1.31 1.37 1052648 1.37 up up correct
ABIO.US ARCA biopharma Inc 20201120 0 3.78 3.9 3.73 3.89 318941 3.89 up up correct
ABMD.US Abiomed Inc 20201120 0 270.55 272.66 267.8 268.21 167466 268.21 down up incorrect
ABST.US Absolute Software Corporation 20201120 0 9.67 9.93 9.5 9.83 127600 9.6375 up down incorrect
ABTX.US Allegiance Bancshares Inc 20201120 0 31.11 31.62 30.55 31.44 42374 30.9677 up up correct
ABUS.US Arbutus Biopharma Corporation 20201120 0 3.36 3.41 3.32 3.36 771600 3.36
ABVC.US ABVC Biopharma Inc. Common Stock 20201120 0 4 4 4 4 200 4
ACAD.US ACADIA Pharmaceuticals Inc 20201120 0 53.5 53.95 52.72 53.57 932275 53.57 up up correct
ACB.US Aurora Cannabis Inc 20201120 0 7 7.47 6.82 7.13 29667529 7.13 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20201120 0 15.73 15.73 15.01 15.59 94700 15.59 down down correct
ACCD.US Accolade Inc 20201120 0 45.54 49.6758 45.02 48.93 381027 48.93 up down incorrect
ACER.US Acer Therapeutics Inc 20201120 0 2.75 2.82 2.7 2.73 38620 2.73 down down correct
ACET.US Adicet Bio Inc 20201120 0 12.25 12.82 11.79 12.8 27275 12.8 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201120 0 9.74 9.77 9.69 9.69 9600 9.69 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20201120 0 10.17 10.17 10.09 10.09 1700 10.09 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20201120 0 0.85 0.89 0.8 0.8499 27881 0.8499 down up incorrect
ACGL.US Arch Capital Group Ltd 20201120 0 34.69 34.83 33.74 33.97 1942087 33.97 down down correct
ACGLO.US Arch Capital Group Ltd 20201120 0 26.85 26.93 25.67 26.89 30904 25.1989 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20201120 0 42.99 43.72 42.625 43.11 463271 43.11 up up correct
ACHV.US Achieve Life Sciences Inc 20201120 0 8.96 9.1647 8.5501 9.08 189666 9.08 up up correct
ACIU.US AC Immune SA 20201120 0 5.3 5.45 5.226 5.43 119900 5.43 up down incorrect
ACIW.US ACI Worldwide Inc 20201120 0 30.62 32.21 30.43 32.13 1376287 32.13 up down incorrect
ACLS.US Axcelis Technologies Inc 20201120 0 26 26.79 26 26.4 190284 26.4 up up correct
ACMR.US ACM Research Inc 20201120 0 76.36 79.65 74.905 75.23 187600 75.23 down down correct
ACNB.US ACNB Corporation 20201120 0 24.83 25.64 24.58 25.64 16282 24.4968 up down incorrect
ACOR.US Acorda Therapeutics Inc 20201120 0 0.71 0.7316 0.6812 0.7061 448181 4.2366 down down correct
ACRS.US Aclaris Therapeutics Inc 20201120 0 3.1 3.28 3.06 3.09 266093 3.09 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20201120 0 1.5 1.53 1.48 1.52 730100 1.52 up up correct
ACST.US Acasti Pharma Inc 20201120 0 0.252 0.293 0.235 0.2408 2670418 1.926 down down correct
ACTG.US Acacia Research Corporation 20201120 0 3.65 3.72 3.5 3.7 140822 3.7 up up correct
ADAP.US Adaptimmune Therapeutics plc 20201120 0 4.89 5.09 4.66 4.97 1340372 4.97 up down incorrect
ADBE.US Adobe Inc 20201120 0 465.16 470 462.36 462.92 1851107 462.92 down down correct
ADES.US Advanced Emissions Solutions Inc 20201120 0 5.22 5.53 5.19 5.5 100392 5.5 up up correct
ADI.US Analog Devices Inc 20201120 0 136.62 136.91 134.68 134.88 2295742 132.0836 down down correct
ADIL.US Adial Pharmaceuticals Inc 20201120 0 1.7 1.73 1.6899 1.73 198720 1.73 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201120 0 0.3 0.3 0.2999 0.2999 600 0.2999 down down correct
ADMA.US ADMA Biologics Inc 20201120 0 1.8 1.89 1.78 1.85 2176500 1.85 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20201120 0 0.4075 0.413 0.395 0.4093 3569870 0.4093 up down incorrect
ADMS.US Adamas Pharmaceuticals Inc 20201120 0 4.3 4.485 4.1782 4.35 105390 4.35 up up correct
ADN.US Advent Technologies Holdings Inc 20201120 0 10.35 10.35 10.3 10.3 91700 10.3 down down correct
ADNWW.US Advent Technologies Holdings Inc 20201120 0 0.6003 0.69 0.57 0.595 932497 0.595 down down correct
ADP.US Automatic Data Processing Inc 20201120 0 173.5 173.78 171.245 171.27 1477103 167.1781 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20201120 0 46.54 46.82 44.665 46.4 681400 46.4 down down correct
ADSK.US Autodesk Inc 20201120 0 256.73 260.6 254.09 254.89 1458524 254.89 down down correct
ADTN.US ADTRAN Inc 20201120 0 12.16 12.3 12.0845 12.17 153861 11.9489 up up correct
ADTX.US Aditxt Inc 20201120 0 2 2 1.9 1.95 1595300 1.95 down down correct
ADUS.US Addus HomeCare Corporation 20201120 0 94.45 96.315 94.35 95.49 55011 95.49 up up correct
ADV.US Advantage Solutions Inc 20201120 0 9.8 10.05 9.6 9.9 289200 9.9 up up correct
ADVM.US Adverum Biotechnologies Inc 20201120 0 12.49 13.1 12.32 13 723008 13 up up correct
ADVWW.US Advantage Solutions Inc 20201120 0 1.46 1.55 1.45 1.55 32667 1.55 up up correct
ADXN.US Addex Therapeutics Ltd 20201120 0 12 12 12 12 0 12
ADXS.US Advaxis Inc 20201120 0 0.371 0.395 0.37 0.385 879900 0.385 up up correct
AEGN.US Aegion Corporation 20201120 0 17.07 17.15 16.72 16.85 87451 16.85 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20201120 0 2.1 2.2 2.05 2.11 428430 2.11 up up correct
AEHR.US Aehr Test Systems 20201120 0 1.61 1.66 1.53 1.54 107500 1.54 down up incorrect
AEIS.US Advanced Energy Industries Inc 20201120 0 89.08 91.305 89 90.09 212450 89.7048 up up correct
AEL.US PB 20201120 0 27.05 27.05 26.88 26.92 12262 25.7308 down down correct
AEMD.US Aethlon Medical Inc 20201120 0 1.51 1.54 1.47 1.54 146733 1.54 up up correct
AEP.US American Electric Power Company Inc 20201120 0 81.79 82.79 80.81 82.49 5841366 79.6312 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201120 0 49.41 49.9 49.07 49.9 49200 46.1629 up up correct
AEPPZ.US American Electric Power Company Inc 20201120 0 49.157 49.21 48.654 49.21 58600 46.3234 up up correct
AERI.US Aerie Pharmaceuticals Inc 20201120 0 12.26 12.38 11.88 12.045 651216 12.045 down down correct
AESE.US Allied Esports Entertainment Inc 20201120 0 0.98 0.99 0.921 0.961 662200 0.961 down down correct
AEY.US ADDvantage Technologies Group Inc 20201120 0 2.14 2.2 2.09 2.16 129054 2.16 up down incorrect
AEYE.US AudioEye Inc 20201120 0 16.81 17.35 16.6 17.2 83109 17.2 up up correct
AEZS.US Aeterna Zentaris Inc 20201120 0 0.34 0.435 0.3268 0.4199 25647420 0.4199 up up correct
AFBI.US Affinity Bancshares Inc 20201120 0 10.0677 10.1449 9.8747 10.1173 1343 10.1173 up down incorrect
AFIB.US Acutus Medical Inc 20201120 0 25.48 26.96 25.404 26.75 142100 26.75 up up correct
AFIN.US American Finance Trust Inc 20201120 0 7.34 7.54 7.15 7.5 399749 6.7915 up up correct
AFINP.US American Finance Trust Inc 20201120 0 24.864 24.89 24.83 24.83 43100 23.1144 down up incorrect
AFMD.US Affimed N.V 20201120 0 4.96 5.03 4.81 4.94 2024530 4.94 down down correct
AFYA.US Afya Limited 20201120 0 27.42 27.93 26.83 27.7 243300 27.7 up up correct
AGBA.US AGBA Acquisition Limited 20201120 0 10.36 10.419 10.313 10.333 14900 10.333 down down correct
AGBAR.US AGBA Acquisition Limited 20201120 0 0.231 0.231 0.231 0.231 100 0.231
AGBAU.US AGBA Acquisition Limited 20201120 0 10.5495 10.5495 10.5495 10.5495 0 10.5495
AGBAW.US AGBA Acquisition Limited 20201120 0 0.23 0.239 0.19 0.239 35340 0.239 up up correct
AGCUU.US Altimeter Growth Corp 20201120 0 12 12.07 11.85 12 26600 12
AGEN.US Agenus Inc 20201120 0 3.71 3.75 3.61 3.65 2226241 3.65 down down correct
AGFS.US AgroFresh Solutions Inc 20201120 0 2.18 2.31 2.126 2.24 68000 2.24 up up correct
AGIL.US AgileThought Inc 20201120 0 9.8963 9.9007 9.8963 9.9007 2500 9.9007 up up correct
AGILW.US AgileThought Inc 20201120 0 0.6 0.6 0.6 0.6 934 0.6
AGIO.US Agios Pharmaceuticals Inc 20201120 0 42.05 43.93 41.89 43.59 653898 43.59 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20201120 0 8.91 8.91 8.59 8.63 114600 8.63 down down correct
AGMH.US AGM Group Holdings Inc 20201120 0 14.85 15.19 14.84 15.19 7500 15.19 up down incorrect
AGNC.US AGNC Investment Corp 20201120 0 15.1 15.3 15.07 15.21 4404236 13.8338 up up correct
AGNCM.US AGNC Investment Corp 20201120 0 23.31 23.35 23.2 23.23 44440 21.7123 down down correct
AGNCN.US AGNC Investment Corp 20201120 0 23.91 23.98 23.78 23.78 24860 22.226 down down correct
AGNCO.US AGNC Investment Corp 20201120 0 22.79 22.83 22.62 22.62 108231 21.2071 down up incorrect
AGNCP.US AGNC Investment Corp. 20201120 0 21.871 21.94 21.775 21.87 70035 20.5395 down down correct
AGRX.US Agile Therapeutics Inc 20201120 0 2.82 2.88 2.8 2.83 663095 2.83 up up correct
AGTC.US Applied Genetic Technologies Corporation 20201120 0 4.05 4.1 3.88 3.99 536833 3.99 down up incorrect
AGYS.US Agilysys Inc 20201120 0 40.86 42.34 40.55 40.66 395999 40.66 down down correct
AHCO.US AdaptHealth Corp 20201120 0 29.25 30 28.925 29.98 362300 29.98 up down incorrect
AHPI.US Allied Healthcare Products Inc 20201120 0 5.1 5.1011 4.85 4.98 299167 4.98 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201120 0 4.99 4.99 4.75 4.85 50200 4.85 down down correct
AIHS.US Senmiao Technology Limited 20201120 0 1.05 1.16 1.02 1.13 3515245 1.13 up up correct
AIKI.US AIkido Pharma Inc 20201120 0 0.5214 0.5274 0.51 0.512 654611 0.512 down down correct
AIMC.US Altra Industrial Motion Corp 20201120 0 52.41 54 52.26 53.81 400525 53.4721 up up correct
AINV.US Apollo Investment Corporation 20201120 0 10.81 10.81 10.41 10.58 449871 9.2467 down down correct
AIRG.US Airgain Inc 20201120 0 13.24 13.68 13.03 13.29 30089 13.29 up up correct
AIRT.US Air T Inc 20201120 0 10.5 10.8008 10.5 10.8 1282 10.8 up up correct
AIRTP.US Air T Inc 20201120 0 22.9 22.9 22.9 22.9 300 21.1537
AKAM.US Akamai Technologies Inc 20201120 0 102 104.155 102 102.32 1494342 102.32 up up correct
AKBA.US Akebia Therapeutics Inc 20201120 0 2.956 2.96 2.731 2.88 4522300 2.88 down down correct
AKRO.US Akero Therapeutics Inc 20201120 0 28.735 29.18 27.55 28.93 124200 28.93 up down incorrect
AKTS.US Akoustis Technologies Inc 20201120 0 7.9 7.99 7.75 7.92 526800 7.92 up up correct
AKTX.US Akari Therapeutics Plc 20201120 0 1.62 1.62 1.57 1.59 72296 1.59 down down correct
AKU.US Akumin Inc 20201120 0 3 3.32 3 3.3 66900 3.3 up down incorrect
AKUS.US Akouos Inc 20201120 0 19.01 20.57 18.48 19.09 100400 19.09 up up correct
ALAC.US Alberton Acquisition Corporation 20201120 0 10.76 10.76 10.76 10.76 0 10.76
ALACR.US Alberton Acquisition Corporation RT 20201120 0 0.3499 0.35 0.3063 0.33 24470 0.33 down down correct
ALACU.US Alberton Acquisition Corporation 20201120 0 11.2 11.2 11.2 11.2 0 11.2
ALACW.US Alberton Acquisition Corporation 20201120 0 0.35 0.4 0.35 0.38 64392 0.38 up down incorrect
ALBO.US Albireo Pharma Inc 20201120 0 34.55 35.2 34.15 35.18 138600 35.18 up up correct
ALCO.US Alico Inc 20201120 0 30.58 31.4269 30.1881 31.13 13404 29.8894 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20201120 0 6.76 7.02 6.7 6.76 248977 6.76
ALEC.US Alector Inc 20201120 0 12.2 12.73 12.11 12.63 382000 12.63 up up correct
ALGM.US Allegro MicroSystems Inc 20201120 0 22.73 23.772 22.423 22.79 851800 22.79 up up correct
ALGN.US Align Technology Inc 20201120 0 443.39 452.565 439.86 446.45 560109 446.45 up up correct
ALGS.US Aligos Therapeutics Inc 20201120 0 20.09 21.032 19.25 19.47 144000 19.47 down down correct
ALGT.US Allegiant Travel Company 20201120 0 160.29 160.29 153.04 154.94 125632 154.94 down down correct
ALIM.US Alimera Sciences Inc 20201120 0 4.75 5.004 4.68 4.75 37800 4.75
ALJJ.US ALJ Regional Holdings Inc 20201120 0 1.09 1.12 1.05 1.11 132300 1.11 up down incorrect
ALKS.US Alkermes plc 20201120 0 18.07 18.33 17.91 18.24 777296 18.24 up up correct
ALLK.US Allakos Inc 20201120 0 97.35 102.08 95.96 101.41 235056 101.41 up down incorrect
ALLO.US Allogene Therapeutics Inc 20201120 0 31.72 32.01 30.6 31.23 782000 31.23 down down correct
ALLT.US Allot Ltd 20201120 0 10.08 10.08 9.83 9.89 94969 9.89 down down correct
ALNA.US Allena Pharmaceuticals Inc 20201120 0 1.37 1.4 1.33 1.37 241500 1.37
ALNY.US Alnylam Pharmaceuticals Inc 20201120 0 123.82 125.305 122.9238 124.7 425632 124.7 up up correct
ALOT.US AstroNova Inc 20201120 0 9.3712 10.2199 9.24 9.82 64622 9.82 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20201120 0 8.001 8.01 7.75 7.8 40761 7.8 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201120 0 0.164 0.245 0.152 0.21 29211240 0.21 up up correct
ALRM.US Alarm.com Holdings Inc 20201120 0 70.03 70.795 69.11 69.46 424100 69.46 down down correct
ALRN.US Aileron Therapeutics Inc 20201120 0 1.06 1.1 1.04 1.07 894900 1.07 up up correct
ALRS.US Alerus Financial Corporation 20201120 0 24.38 24.98 24.275 24.81 22346 24.1608 up up correct
ALT.US Altimmune Inc 20201120 0 9.58 9.61 9.3 9.32 1023188 9.32 down down correct
ALTM.US Altus Midstream Company 20201120 0 39.06 39.06 37.19 37.36 89044 34.0188 down down correct
ALTO.US Alto Ingredients Inc 20201120 0 5.88 6.55 5.76 5.9 12479900 5.9 up down incorrect
ALTR.US Altair Engineering Inc 20201120 0 50.19 51.94 49.99 51.03 311600 51.03 up up correct
ALVR.US AlloVir Inc 20201120 0 32.97 34.62 32.97 33.5 79400 33.5 up up correct
ALXO.US ALX Oncology Holdings Inc 20201120 0 70.29 77.678 68.4 73.94 169400 73.94 up up correct
ALYA.US Alithya Group Inc 20201120 0 2.57 2.61 2.52 2.6 50200 2.6 up down incorrect
AMAL.US Amalgamated Financial Corp 20201120 0 13.05 13.61 12.86 13.32 76260 13.0651 up up correct
AMAT.US Applied Materials Inc 20201120 0 77.2 78.57 76.68 76.725 7609745 76.1834 down down correct
AMBA.US Ambarella Inc 20201120 0 65.5 67 64.55 66.46 640002 66.46 up up correct
AMCX.US AMC Networks Inc 20201120 0 29.05 30.15 28.96 30.12 1301522 30.12 up up correct
AMD.US Advanced Micro Devices Inc 20201120 0 85.28 86.1 84.47 84.64 35008427 84.64 down down correct
AMED.US Amedisys Inc 20201120 0 241.27 243.56 238.885 241.1 121010 241.1 down down correct
AMEH.US Apollo Medical Holdings Inc 20201120 0 18.16 18.73 18.16 18.54 44177 18.54 up up correct
AMGN.US Amgen Inc 20201120 0 223.22 225.0909 221.48 223.17 2956252 216.473 down down correct
AMKR.US Amkor Technology Inc 20201120 0 13.53 13.695 13.49 13.5 738417 13.3688 down up incorrect
AMNB.US American National Bankshares Inc 20201120 0 26.6 27.7 26.05 26.82 32766 25.7296 up up correct
AMOT.US Allied Motion Technologies Inc 20201120 0 40.31 40.75 40.13 40.75 24036 27.0948 up up correct
AMPG.US AmpliTech Group Inc 20201120 0 0.1048 0.11 0.0974 0.0998 459551 1.996 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201120 0 18.13 18.51 17.99 18.36 247814 18.36 up up correct
AMRK.US A 20201120 0 29.57 30.74 29.57 30.53 58282 30.53 up up correct
AMRN.US Amarin Corporation plc 20201120 0 5.01 5.01 4.59 4.62 20643150 4.62 down down correct
AMRS.US Amyris Inc 20201120 0 2.29 2.34 2.26 2.3 2020500 2.3 up up correct
AMSC.US American Superconductor Corporation 20201120 0 15.34 16.04 15.295 16 291077 16 up up correct
AMSF.US AMERISAFE Inc 20201120 0 56.77 57.63 56.29 57.43 89929 52.5151 up up correct
AMST.US Amesite Inc 20201120 0 5.19 5.25 4.77 4.92 60522 4.92 down down correct
AMSWA.US American Software Inc 20201120 0 16.07 17.56 16.07 17.27 151786 16.9341 up down incorrect
AMTB.US Amerant Bancorp Inc 20201120 0 12.6 13.57 12.6 13 59033 12.9777 up up correct
AMTBB.US Amerant Bancorp Inc 20201120 0 12.01 12.65 11.99 12.4 17500 12.4 up up correct
AMTI.US Applied Molecular Transport Inc 20201120 0 29.53 31.14 29.53 30.43 54200 30.43 up up correct
AMTX.US Aemetis Inc 20201120 0 2.05 2.2 2.04 2.06 999991 2.06 up up correct
AMWD.US American Woodmark Corporation 20201120 0 97.66 99.11 97.07 98.45 93017 98.45 up up correct
AMYT.US Amryt Pharma plc 20201120 0 13.22 13.545 12.8 12.99 59800 12.99 down down correct
AMZN.US Amazon.com Inc 20201120 0 3117.02 3132.89 3098.046 3099.4 3380138 3099.4 down down correct
ANAB.US AnaptysBio Inc 20201120 0 25.94 26.61 25.46 26.46 221979 26.46 up up correct
ANAT.US American National Group Inc 20201120 0 83.16 84.3 82.1 84.22 19146 81.5471 up up correct
ANDE.US The Andersons Inc 20201120 0 21.68 21.68 21.07 21.36 114800 20.8387 down up incorrect
ANGI.US Angi Inc 20201120 0 11.34 11.6001 11.235 11.56 1739860 11.56 up up correct
ANGO.US AngioDynamics Inc 20201120 0 12.43 12.73 12.23 12.59 199470 12.59 up up correct
ANIK.US Anika Therapeutics Inc 20201120 0 36.14 36.3779 35.68 36.2 75489 36.2 up up correct
ANIP.US ANI Pharmaceuticals Inc 20201120 0 27.58 28.1 27.2367 28.02 44416 28.02 up up correct
ANIX.US Anixa Biosciences Inc 20201120 0 2.19 2.25 2.02 2.21 122700 2.21 up up correct
ANNX.US Annexon Inc 20201120 0 24.47 25.445 24.17 24.95 48500 24.95 up up correct
ANPC.US AnPac Bio 20201120 0 3.44 3.68 3.35 3.4 31282 3.4 down down correct
ANSS.US ANSYS Inc 20201120 0 323.73 325.95 317.81 318.26 296977 318.26 down down correct
ANTE.US AirNet Technology Inc 20201120 0 1.07 1.1 1.04 1.08 27000 1.08 up up correct
ANY.US Sphere 3D Corp 20201120 0 1.49 1.57 1.4001 1.47 489324 1.47 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20201120 0 21.05 21.9781 20.97 21.62 302856 21.62 up up correct
AOUT.US American Outdoor Brands Inc 20201120 0 14.7 14.842 14.1 14.24 93000 14.24 down down correct
APA.US APA Corporation 20201120 0 11.37 11.5 11.16 11.44 7963705 11.3647 up up correct
APDN.US Applied DNA Sciences Inc 20201120 0 6.97 7.15 6.8652 7.05 113762 7.05 up down incorrect
APEI.US American Public Education Inc 20201120 0 30.16 31.1799 29.87 31.1 54538 31.1 up up correct
APEN.US Apollo Endosurgery Inc 20201120 0 2.67 2.67 2.55 2.55 6500 2.55 down down correct
API.US Agora Inc 20201120 0 36.6 36.824 35.68 36.65 1061500 36.65 up up correct
APLS.US Apellis Pharmaceuticals Inc 20201120 0 41.07 46.04 40.89 45.43 777600 45.43 up up correct
APLT.US Applied Therapeutics Inc 20201120 0 18.79 19.75 18.15 19.5 126200 19.5 up up correct
APM.US Aptorum Group Limited 20201120 0 2.35 2.365 2.27 2.33 241506 2.33 down up incorrect
APOG.US Apogee Enterprises Inc 20201120 0 26.12 26.57 25.8 26.48 167872 25.9272 up up correct
APOP.US Cellect Biotechnology Ltd 20201120 0 1.85 1.8849 1.76 1.81 84386 7.24 down up incorrect
APPF.US AppFolio Inc 20201120 0 148.72 153.26 147.525 151.08 147300 151.08 up up correct
APPH.US AppHarvest Inc 20201120 0 12.14 12.268 11.728 11.84 281700 11.84 down down correct
APPHW.US AppHarvest Inc 20201120 0 2.9999 2.9999 2.85 2.94 162824 2.94 down down correct
APPN.US Appian Corporation 20201120 0 121.45 129.36 119.5 125.06 1796200 125.06 up up correct
APPS.US Digital Turbine Inc 20201120 0 38.44 41.11 37.8 40.19 4137500 40.19 up up correct
APRE.US Aprea Therapeutics Inc 20201120 0 20.85 25 20.6 24.84 684000 24.84 up up correct
APTO.US Aptose Biosciences Inc 20201120 0 6 6.06 5.76 5.89 645601 5.89 down up incorrect
APTX.US Aptinyx Inc 20201120 0 3.17 3.29 3.14 3.27 547500 3.27 up up correct
APVO.US Aptevo Therapeutics Inc 20201120 0 45.91 46.131 44.05 45.63 196900 45.63 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201120 0 2.3 2.38 2.15 2.25 400700 2.25 down down correct
APYX.US Apyx Medical Corporation 20201120 0 6.86 6.9 6.68 6.77 53100 6.77 down down correct
AQB.US AquaBounty Technologies Inc 20201120 0 3.86 3.9 3.71 3.86 615424 3.86
AQMS.US Aqua Metals Inc 20201120 0 0.919 0.952 0.911 0.93 377400 0.93 up up correct
AQST.US Aquestive Therapeutics Inc 20201120 0 7.16 7.23 6.72 6.74 820400 6.74 down down correct
ARAV.US Aravive Inc 20201120 0 5.57 5.66 5.33 5.49 133383 5.49 down up incorrect
ARAY.US Accuray Incorporated 20201120 0 3.85 3.93 3.7116 3.91 664688 3.91 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201120 0 9.76 9.83 9.75 9.82 186200 9.82 up up correct
ARBGU.US Aequi Acquisition Corp 20201120 0 9.86 9.93 9.85 9.85 5076400 9.85 down down correct
ARCB.US ArcBest Corporation 20201120 0 38.19 38.665 37.71 37.92 146957 37.7563 down down correct
ARCC.US Ares Capital Corporation 20201120 0 16.26 16.26 16.1 16.16 1214783 14.5418 down down correct
ARCE.US Arco Platform Limited 20201120 0 40.62 41.29 40.08 41.18 61000 41.18 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20201120 0 59.8 61.5 56.71 60.34 610252 60.34 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20201120 0 7.08 7.4 6.83 7.21 6300 7.21 up up correct
ARDX.US Ardelyx Inc 20201120 0 5.64 5.67 5.52 5.65 303837 5.65 up up correct
AREC.US American Resources Corporation 20201120 0 1.45 1.5 1.41 1.47 563223 1.47 up up correct
ARGO.US PA 20201120 0 26.1759 26.1759 26.04 26.0701 24282 24.8172 down down correct
ARGX.US argenx SE 20201120 0 262.3 270.63 261.73 269.33 99500 269.33 up up correct
ARKO.US Arko Corp 20201120 0 10.1 10.11 10.05 10.09 556300 10.09 down down correct
ARKOW.US Arko Corp 20201120 0 1.2 1.25 1.18 1.1913 208982 1.1913 down up incorrect
ARKR.US Ark Restaurants Corp 20201120 0 10.69 11.44 10.62 11.21 18200 11.21 up up correct
ARLP.US Alliance Resource Partners L.P 20201120 0 4.09 4.09 3.99 4.02 269703 3.835 down down correct
ARNA.US Arena Pharmaceuticals Inc 20201120 0 65.23 65.74 64.19 64.83 629100 64.83 down down correct
AROW.US Arrow Financial Corporation 20201120 0 30.19 30.596 29.6 30.19 23885 29.0754
ARQT.US Arcutis Biotherapeutics Inc 20201120 0 21.12 23.19 21.12 23.12 171300 23.12 up up correct
ARRY.US Array Technologies Inc 20201120 0 42.97 45.9 42.575 45.1 813000 45.1 up up correct
ARTL.US Artelo Biosciences Inc 20201120 0 0.715 0.75 0.583 0.598 16200500 0.598 down up incorrect
ARTLW.US Artelo Biosciences Inc 20201120 0 0.111 0.16 0.1011 0.1299 81134 0.1299 up up correct
ARTNA.US Artesian Resources Corporation 20201120 0 37.46 38.0126 37.19 37.32 23858 36.3681 down up incorrect
ARTW.US Art's 20201120 0 2.39 2.47 2.35 2.42 6200 2.42 up up correct
ARVL.US Arrival 20201120 0 17.776 18 16.5 17 9512014 17 down down correct
ARVN.US Arvinas Inc 20201120 0 23.2 24.31 22.95 23.2 1869500 23.2
ARWR.US Arrowhead Pharmaceuticals Inc 20201120 0 68.07 69.3 66.8539 68.8 719870 68.8 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201120 0 22.6 22.6 22.6 22.6 0 20.3959
ASLE.US AerSale Corporation 20201120 0 10.4529 10.4529 10.1 10.1 11553 10.1 down down correct
ASLEW.US AerSale Corporation 20201120 0 0.439 0.46 0.4301 0.45 50821 0.45 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20201120 0 1.7 1.7599 1.6527 1.75 108929 1.75 up up correct
ASMB.US Assembly Biosciences Inc 20201120 0 5.37 5.46 5.21 5.44 1309362 5.44 up up correct
ASML.US ASML Holding N.V 20201120 0 424.04 428.4 423.515 423.59 484007 421.2671 down down correct
ASO.US Academy Sports and Outdoors Inc 20201120 0 15.46 16 15.46 15.82 2550864 15.82 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20201120 0 12.57 13 12.425 12.87 21648 12.87 up up correct
ASPU.US Aspen Group Inc 20201120 0 10.64 10.758 10.55 10.72 40300 10.72 up up correct
ASRT.US Assertio Holdings Inc 20201120 0 0.3954 0.3954 0.3631 0.3823 2737396 1.5292 down down correct
ASRV.US AmeriServ Financial Inc 20201120 0 3.07 3.1528 3 3.01 12525 2.934 down up incorrect
ASTC.US Astrotech Corporation 20201120 0 1.73 1.74 1.68 1.74 440386 1.74 up down incorrect
ASTE.US Astec Industries Inc 20201120 0 55.69 56.21 54.3281 55.53 121623 55.1654 down down correct
ASTS.US AST SpaceMobile Inc 20201120 0 10.19 10.2 10.14 10.16 11500 10.16 down up incorrect
ASTSW.US AST SpaceMobile Inc 20201120 0 1.01 1.01 0.95 1.0098 61698 1.0098 down down correct
ASUR.US Asure Software Inc 20201120 0 7.47 7.9 7.47 7.74 68170 7.74 up up correct
ASYS.US Amtech Systems Inc 20201120 0 6.22 6.22 5.73 5.83 73975 5.83 down down correct
ATAX.US America First Multifamily Investors L.P 20201120 0 3.82 3.91 3.78 3.82 106732 3.5871
ATCX.US Atlas Technical Consultants Inc 20201120 0 5.852 5.852 5.15 5.23 85100 5.23 down down correct
ATEC.US Alphatec Holdings Inc 20201120 0 10.23 10.99 10.23 10.8 765200 10.8 up up correct
ATER.US Aterian Inc 20201120 0 7.18 7.6 7.18 7.32 98900 7.32 up up correct
ATEX.US Anterix Inc 20201120 0 28.84 30.25 28.335 29.13 169896 29.13 up down incorrect
ATHA.US Athira Pharma Inc 20201120 0 23.47 24.11 22.43 23.42 122500 23.42 down down correct
ATHE.US Alterity Therapeutics Limited 20201120 0 1.68 1.68 1.56 1.6 1016985 1.6 down down correct
ATHX.US Athersys Inc 20201120 0 1.58 1.665 1.55 1.64 2568542 1.64 up down incorrect
ATIF.US ATIF Holdings Limited 20201120 0 0.699 0.755 0.686 0.74 2023400 0.74 up up correct
ATLC.US Atlanticus Holdings Corporation 20201120 0 14.13 14.97 14.13 14.81 9700 14.81 up up correct
ATLO.US Ames National Corporation 20201120 0 20.78 21.54 20.5522 21.54 22218 20.6386 up up correct
ATMH.US All Things Mobile Analytic Inc 20201120 0 0.16 0.16 0.131 0.1404 3800 0.1404 down down correct
ATNF.US 180 Life Sciences Corp 20201120 0 2.22 2.66 2.15 2.58 1122900 2.58 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20201120 0 0.1802 0.181 0.1701 0.181 66980 0.181 up down incorrect
ATNI.US ATN International Inc 20201120 0 49.11 50.34 48.93 49.11 28559 48.3885
ATNX.US Athenex Inc 20201120 0 13.81 14.32 13.513 14.01 824500 14.01 up up correct
ATOM.US Atomera Incorporated 20201120 0 8.73 9.2 8.45 9.06 356500 9.06 up up correct
ATOS.US Atossa Therapeutics Inc 20201120 0 1.54 1.54 1.5 1.54 32277 1.54
ATRA.US Atara Biotherapeutics Inc 20201120 0 22.18 23.5 21.8 22.98 1286139 22.98 up up correct
ATRC.US AtriCure Inc 20201120 0 42.59 43.09 41.68 42.46 603640 42.46 down up incorrect
ATRI.US Atrion Corporation 20201120 0 593.51 600.74 591.3519 592.1 4152 584.0626 down up incorrect
ATRO.US Astronics Corporation 20201120 0 10.33 11.4494 10.31 11.28 1325962 11.28 up up correct
ATRS.US Antares Pharma Inc 20201120 0 2.89 2.92 2.85 2.88 416900 2.88 down up incorrect
ATSG.US Air Transport Services Group Inc 20201120 0 29.67 29.83 29.15 29.48 248710 29.48 down down correct
ATVI.US Activision Blizzard Inc 20201120 0 75.7 77.71 75.5 76.81 6731817 76.4399 up up correct
ATXI.US Avenue Therapeutics Inc 20201120 0 3.33 3.467 3.28 3.36 202200 3.36 up up correct
ATXS.US Astria Therapeutics Inc 20201120 0 8.16 8.34 8.04 8.16 205917 8.16
ATY.US AcuityAds Holdings Inc. Common Shares 20201120 0 4.99 5.069 4.935 5.01 51300 5.01 up up correct
AUB.US Atlantic Union Bankshares Corporation 20201120 0 29.44 29.96 29.03 29.82 232993 28.9753 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20201120 0 27.05 27.18 26.951 26.995 12800 25.3723 down down correct
AUBN.US Auburn National Bancorporation Inc 20201120 0 38.9 38.9 38.3 38.3 1395 37.0326 down down correct
AUDC.US AudioCodes Ltd 20201120 0 26.712 27.24 26.29 26.82 287639 26.535 up up correct
AUID.US Ipsidy Inc. Common Stock 20201120 0 5.2201 5.2201 4.515 4.56 5511 4.56 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20201120 0 13.512 14.75 13.48 14.43 2182946 14.43 up down incorrect
AUTL.US Autolus Therapeutics plc 20201120 0 11.19 11.25 10.84 10.89 78100 10.89 down down correct
AUTO.US AutoWeb Inc 20201120 0 2.68 2.72 2.52 2.61 513700 2.61 down down correct
AUVI.US Applied UV Inc 20201120 0 5.23 5.25 5.07 5.1 87500 5.1 down down correct
AVAV.US AeroVironment Inc 20201120 0 83.06 83.995 81.78 83.3 113847 83.3 up up correct
AVCO.US Avalon GloboCare Corp 20201120 0 1.17 1.22 1.17 1.2 224051 1.2 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20201120 0 4.4 4.6 4.345 4.49 89200 4.49 up up correct
AVCTW.US AVCTW 20201120 0 0.317 0.3495 0.3 0.306 35240 0.306 down down correct
AVDL.US Avadel Pharmaceuticals plc 20201120 0 6.83 7.03 6.69 6.95 335198 6.95 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20201120 0 5.83 6.74 5.78 6.13 1874000 6.13 up up correct
AVGO.US Broadcom Inc 20201120 0 384.31 388.85 382.7 383.33 1614836 369.1302 down down correct
AVGOP.US Broadcom Inc 20201120 0 1291.0699 1298.108 1291.0699 1298.108 4500 1216.069 up up correct
AVGR.US Avinger Inc 20201120 0 0.3137 0.3201 0.28 0.2948 4453715 0.2948 down down correct
AVID.US Avid Technology Inc 20201120 0 12.09 12.42 12.09 12.29 444606 12.29 up up correct
AVIR.US Atea Pharmaceuticals Inc 20201120 0 32.27 33.88 32.18 33.17 313261 33.17 up up correct
AVNW.US Aviat Networks Inc 20201120 0 29.1966 30.52 29.1966 30.4 107333 15.2 up up correct
AVO.US Mission Produce Inc 20201120 0 13.85 14 13.65 13.79 108855 13.79 down up incorrect
AVRO.US AVROBIO Inc 20201120 0 15 15 13.91 13.99 2161800 13.99 down down correct
AVT.US Avnet Inc 20201120 0 28.62 28.86 28.385 28.74 473529 27.8927 up up correct
AVTX.US Avalo Therapeutics Inc 20201120 0 2.28 2.35 2.269 2.32 139300 2.32 up up correct
AVXL.US Anavex Life Sciences Corp 20201120 0 5.03 5.2 4.96 5.17 576900 5.17 up down incorrect
AWH.US Aspira Women's Health Inc 20201120 0 4.46 4.61 4.31 4.52 557176 4.52 up up correct
AWRE.US Aware Inc 20201120 0 2.7 2.71 2.65 2.69 9700 2.69 down down correct
AXAS.US Abraxas Petroleum Corporation 20201120 0 2.01 2.1 1.98 2.02 368073 2.02 up up correct
AXDX.US Accelerate Diagnostics Inc 20201120 0 8.36 8.5 8.06 8.34 211933 8.34 down down correct
AXGN.US AxoGen Inc 20201120 0 14.73 14.775 14.11 14.46 298123 14.46 down down correct
AXLA.US Axcella Health Inc 20201120 0 5.32 5.39 5.22 5.35 120900 5.35 up down incorrect
AXNX.US Axonics Inc 20201120 0 46.76 47.7 46.27 47.11 479500 47.11 up up correct
AXON.US Axon Enterprise Inc 20201120 0 124.19 125.45 121.81 124.81 406280 124.81 up up correct
AXSM.US Axsome Therapeutics Inc 20201120 0 73.06 74.43 71.75 72.44 247096 72.44 down down correct
AXTI.US AXT Inc 20201120 0 9.98 10.44 9.85 10.22 1777200 10.22 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20201120 0 32.12 32.63 32.12 32.35 490949 30.5329 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20201120 0 10.29 10.3066 10.2601 10.3066 955 10.3066 up up correct
AYRO.US Ayro Inc 20201120 0 7.52 9.87 7.12 8.09 135445703 8.09 up up correct
AYTU.US Aytu Biopharma Inc 20201120 0 0.9182 0.979 0.8938 0.9503 289670 9.503 up up correct
AZN.US AstraZeneca PLC 20201120 0 54.88 55.42 54.675 55.3 4314695 53.8201 up up correct
AZPN.US Aspen Technology Inc 20201120 0 131.02 132.36 130.69 131.09 346007 131.09 up up correct
AZRX.US AzurRx BioPharma Inc 20201120 0 0.7808 0.82 0.7656 0.775 12539 7.75 down up incorrect
AZYO.US Aziyo Biologics Inc 20201120 0 12.81 13 12.32 12.4 51600 12.4 down down correct
BAND.US Bandwidth Inc 20201120 0 144.21 155.72 144 153 541200 153 up up correct
BANF.US BancFirst Corporation 20201120 0 54.1 55.38 53.29 54.18 56925 52.9943 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201120 0 27.98 28.48 27.98 28.48 399 26.6851 up up correct
BANR.US Banner Corporation 20201120 0 43.05 43.56 42.855 43.16 156169 41.8534 up up correct
BANX.US StoneCastle Financial Corp 20201120 0 19.5946 19.8258 19.3 19.4754 9357 18.0804 down down correct
BASE.US Couchbase Inc. Common Stock 20201120 0 23.19 23.19 23.19 23.19 200 23.19
BATRA.US The Liberty Braves Group 20201120 0 24.59 24.59 23.93 24.41 56900 24.41 down down correct
BATRK.US The Liberty Braves Group 20201120 0 24.38 24.41 23.81 24.13 241400 24.13 down down correct
BBBY.US Bed Bath & Beyond Inc 20201120 0 20.59 21.2 20.1 20.24 4745193 20.24 down down correct
BBCP.US Concrete Pumping Holdings Inc 20201120 0 3.47 3.579 3.44 3.5 71400 3.5 up up correct
BBGI.US Beasley Broadcast Group Inc 20201120 0 1.45 1.57 1.44 1.54 343000 1.54 up up correct
BBI.US Brickell Biotech Inc 20201120 0 0.61 0.61 0.58 0.59 1561500 0.59 down down correct
BBIG.US Vinco Ventures Inc 20201120 0 1.51 1.51 1.43 1.46 137129 1.46 down down correct
BBIO.US BridgeBio Pharma Inc 20201120 0 43.15 44.65 43.15 44.23 435500 44.23 up up correct
BBQ.US BBQ Holdings Inc 20201120 0 4.71 4.79 4.62 4.79 4000 4.79 up up correct
BBSI.US Barrett Business Services Inc 20201120 0 69.09 69.25 67.77 68.14 31010 67.038 down down correct
BCBP.US BCB Bancorp Inc 20201120 0 10.33 10.6302 10.24 10.3 34186 9.8667 down down correct
BCDA.US BioCardia Inc 20201120 0 2.25 2.43 2.23 2.4 80315 2.4 up up correct
BCDAW.US BioCardia Inc 20201120 0 1.4 1.4 1.168 1.168 1290 1.168 down down correct
BCEL.US Atreca Inc 20201120 0 14.41 14.93 14.25 14.77 98300 14.77 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20201120 0 4.2 4.62 4.12 4.34 3455801 4.34 up up correct
BCML.US BayCom Corp 20201120 0 14.41 14.9 14.22 14.87 113800 14.87 up up correct
BCOR.US Blucora Inc 20201120 0 12.42 12.65 12.31 12.64 247241 12.64 up up correct
BCOV.US Brightcove Inc 20201120 0 13.11 13.41 13.01 13.4 185285 13.4 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201120 0 7.4088 7.5608 7.2568 7.3252 3027 7.3252 down up incorrect
BCPC.US Balchem Corporation 20201120 0 101.63 104.12 101.29 103.81 101256 102.8752 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20201120 0 4.15 4.365 4.115 4.33 3669215 4.33 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20201120 0 3.89 3.89 3.858 3.858 1666 3.858 down down correct
BCYC.US Bicycle Therapeutics plc 20201120 0 19.86 20.85 19.31 20.63 27700 20.63 up down incorrect
BDREX.US BDREX 20201120 0 9.56 9.56 9.56 9.56 0 1.861
BDRWX.US BDRWX 20201120 0 9.55 9.55 9.55 9.55 0 1.8448
BDSI.US BioDelivery Sciences International Inc 20201120 0 4.03 4.13 3.97 3.99 701508 3.99 down down correct
BDSX.US Biodesix Inc 20201120 0 16.29 17.245 16.06 17.09 223500 17.09 up up correct
BDTX.US Black Diamond Therapeutics Inc 20201120 0 32.19 34.18 32.19 33.34 140536 33.34 up up correct
BEAM.US Beam Therapeutics Inc 20201120 0 39.41 41.75 38.63 41.63 595200 41.63 up down incorrect
BECN.US Beacon Roofing Supply Inc 20201120 0 38.09 38.89 36.24 36.99 1458341 36.99 down up incorrect
BEEM.US Beam Global 20201120 0 22.34 27.48 21.8 25.3 1578082 25.3 up up correct
BEEMW.US Beam Global 20201120 0 14.98 20.99 14.98 18.91 224815 18.91 up up correct
BELFA.US Bel Fuse Inc 20201120 0 13.59 13.75 13.59 13.75 917 13.5278 up up correct
BELFB.US Bel Fuse Inc 20201120 0 13.99 14.24 13.94 14.09 25690 13.8258 up up correct
BFC.US Bank First Corporation 20201120 0 66.03 66.1 64.59 65.11 18518 63.855 down down correct
BFI.US BurgerFi International Inc 20201120 0 10.82 11.73 10.8 11.56 229447 11.56 up up correct
BFIIW.US BurgerFi International LLC 20201120 0 1.9 1.96 1.8 1.94 128984 1.94 up up correct
BFIN.US BankFinancial Corporation 20201120 0 7.84 8.24 7.84 8.15 65285 7.8466 up up correct
BFRA.US Biofrontera AG 20201120 0 7.32 7.32 7.02 7.23 15606 7.23 down up incorrect
BFST.US Business First Bancshares Inc 20201120 0 19.51 19.765 18.91 18.95 45576 18.5923 down down correct
BGCP.US BGC Partners Inc 20201120 0 3.6 3.85 3.6 3.84 3212700 3.8091 up up correct
BGFDX.US BGFDX 20201120 0 23.31 23.31 23.31 23.31 0 22.5862
BGFLX.US BGFLX 20201120 0 23.28 23.28 23.28 23.28 0 22.5257
BGFTX.US BGFTX 20201120 0 23.24 23.24 23.24 23.24 0 22.5528
BGFV.US Big 5 Sporting Goods Corporation 20201120 0 9.8 10.5 9.62 9.85 1713063 8.835 up up correct
BGFVX.US BGFVX 20201120 0 24.27 24.27 24.27 24.27 0 23.5511
BGNE.US BeiGene Ltd 20201120 0 284.01 285.82 281.26 284.17 115900 284.17 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201120 0 0.9 0.909 0.82 0.86 1711900 0.86 down down correct
BHF.US Brighthouse Financial Inc 20201120 0 33.7 34.22 33.38 34.01 528900 34.01 up up correct
BHFAL.US Brighthouse Financial Inc 20201120 0 27.115 27.115 26.9 26.9478 7233 25.0531 down up incorrect
BHFAN.US Brighthouse Financial Inc 20201120 0 25.75 25.82 25.55 25.77 101669 24.3461 up down incorrect
BHFAO.US Brighthouse Financial Inc 20201120 0 27.81 27.8714 27.57 27.72 28363 25.6912 down up incorrect
BHFAP.US Brighthouse Financial Inc 20201120 0 27.75 27.99 27.71 27.98 36000 25.9487 up down incorrect
BHSEU.US Bull Horn Holdings Corp 20201120 0 9.9 9.93 9.89 9.9 102000 9.9
BHTG.US BioHiTech Global Inc 20201120 0 1.24 1.27 1.2 1.24 367500 1.24
BIDU.US Baidu Inc 20201120 0 137.1 137.97 136 136.11 5842449 136.11 down up incorrect
BIGC.US BigCommerce Holdings Inc 20201120 0 68.13 68.37 66.17 67.63 1487632 67.63 down down correct
BIIB.US Biogen Inc 20201120 0 243.87 246.475 243 244.15 1334864 244.15 up up correct
BILI.US Bilibili Inc 20201120 0 59.348 61.75 57.78 60 9657200 60 up up correct
BIMI.US BIMI International Medical Inc 20201120 0 1.77 1.81 1.72 1.73 255951 1.73 down down correct
BIOC.US Biocept Inc 20201120 0 4.48 4.61 4.41 4.6 573989 4.6 up up correct
BIOL.US BIOLASE Inc 20201120 0 0.28 0.322 0.28 0.292 8816092 0.292 up up correct
BIOX.US Bioceres Crop Solutions Corp 20201120 0 5.79 5.79 5.66 5.67 6800 5.67 down down correct
BITF.US Bitfarms Ltd. Common Stock 20201120 0 0.66 0.72 0.66 0.7 277823 0.7 up up correct
BIVI.US BioVie Inc 20201120 0 7.8901 8 7.5 7.9 21520 7.9 up up correct
BJRI.US BJ's Restaurants Inc 20201120 0 37.32 37.32 35.525 35.9 399895 35.9 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201120 0 2.89 2.9 2.83 2.83 387523 2.564 down down correct
BKEP.US Blueknight Energy Partners L.P 20201120 0 1.64 1.64 1.6 1.63 44346 1.5436 down down correct
BKEPP.US Blueknight Energy Partners L.P 20201120 0 5.9397 5.95 5.9381 5.95 28501 5.4324 up up correct
BKNG.US Booking Holdings Inc 20201120 0 2017.6 2036.52 1987.84 1992.77 307800 1992.77 down down correct
BKR.US Baker Hughes Company 20201120 0 18.16 18.27 17.975 18.21 7444541 17.6543 up up correct
BKSC.US Bank of South Carolina Corporation 20201120 0 16.58 16.58 16.49 16.54 3927 15.9075 down down correct
BKYI.US BIO 20201120 0 2.97 3.04 2.75 2.93 701426 2.93 down down correct
BL.US BlackLine Inc 20201120 0 108.68 114.45 108 112.62 461200 112.62 up up correct
BLBD.US Blue Bird Corporation 20201120 0 15.68 15.94 15.6 15.91 59594 15.91 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20201120 0 3.25 3.25 3.25 3.25 0 3.25
BLCM.US Bellicum Pharmaceuticals Inc 20201120 0 2.97 3.1 2.97 3.04 229900 3.04 up up correct
BLCT.US BlueCity Holdings Limited 20201120 0 9.35 9.5 9.136 9.39 148500 9.39 up up correct
BLDE.US Blade Air Mobility Inc 20201120 0 9.95 9.95 9.95 9.95 28700 9.95
BLDEW.US Blade Air Mobility Inc 20201120 0 1 1 0.98 1 18036 1
BLDP.US Ballard Power Systems Inc 20201120 0 18.4 19.53 18.27 19.29 7588200 19.29 up down incorrect
BLFS.US BioLife Solutions Inc 20201120 0 33.1 33.69 32.13 32.42 362343 32.42 down down correct
BLI.US Berkeley Lights Inc 20201120 0 83.31 84.89 79.26 83.78 592000 83.78 up up correct
BLIN.US Bridgeline Digital Inc 20201120 0 2 2.58 1.92 2.07 2444900 2.07 up up correct
BLKB.US Blackbaud Inc 20201120 0 53.08 54.09 52.85 53.32 266288 53.32 up up correct
BLMN.US Bloomin' Brands Inc 20201120 0 17.17 17.41 16.89 17.08 1771530 17.08 down down correct
BLNK.US Blink Charging Co 20201120 0 19.2 24.84 18.75 22.67 44189512 22.67 up up correct
BLNKW.US BLNKW 20201120 0 15 20.5 14.5 18.42 463395 18.42 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20201120 0 8.77 8.9497 8.71 8.78 35156 8.78 up up correct
BLRX.US BioLineRx Ltd 20201120 0 2.36 2.68 2.31 2.64 1447100 2.64 up up correct
BLSA.US BCLS Acquisition Corp 20201120 0 10.738 10.887 10.738 10.887 500 10.887 up up correct
BLU.US BELLUS Health Inc 20201120 0 3.22 3.28 3.07 3.21 2889743 3.21 down down correct
BLUCX.US Bluestone Community Development Fund 20201120 0 10.11 10.11 10.11 10.11 0 9.8442
BLUE.US bluebird bio Inc 20201120 0 43.9882 44.0661 42.6304 43.0486 1538797 27.8812 down down correct
BMRA.US Biomerica Inc 20201120 0 6.39 6.89 6.39 6.8 131827 6.8 up up correct
BMRC.US Bank of Marin Bancorp 20201120 0 35.83 36.2 35.31 35.62 39526 34.7057 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20201120 0 75.64 76.48 75.36 75.95 1257315 75.95 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20201120 0 30.21 31.4264 30.01 30.47 74463 29.6419 up up correct
BNFT.US Benefitfocus Inc 20201120 0 12.23 12.34 11.93 12.05 247173 12.05 down down correct
BNGO.US Bionano Genomics Inc 20201120 0 0.508 0.53 0.497 0.522 5541711 0.522 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201120 0 0.1619 0.162 0.15 0.162 875 0.162 up up correct
BNR.US Burning Rock Biotech Limited 20201120 0 26.21 26.4594 23.3 24.01 584863 24.01 down down correct
BNSO.US Bonso Electronics International Inc 20201120 0 4.102 4.4 4.1 4.4 2288 4.4 up up correct
BNTC.US Benitec Biopharma Inc 20201120 0 2.92 2.96 2.76 2.88 324071 2.88 down up incorrect
BNTX.US BioNTech SE 20201120 0 100 105.33 99.05 104.07 6751700 104.07 up up correct
BOCH.US Bank of Commerce Holdings 20201120 0 9.09 9.14 9 9.13 20268 8.9555 up up correct
BOKF.US BOK Financial Corporation 20201120 0 69.43 69.69 68.52 69.1 153940 67.5476 down down correct
BOMN.US Boston Omaha Corporation 20201120 0 22.26 22.26 21.22 21.61 107500 21.61 down down correct
BOOM.US DMC Global Inc 20201120 0 40.36 42.0499 39.82 41.33 119518 41.33 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20201120 0 2.52 2.58 2.45 2.5 5000 2.5 down down correct
BOTJ.US Bank of the James Financial Group Inc 20201120 0 11.6 11.77 11.6 11.71 3495 10.4016 up up correct
BOXL.US Boxlight Corporation 20201120 0 1.49 1.49 1.44 1.47 2103800 1.47 down down correct
BPMC.US Blueprint Medicines Corporation 20201120 0 95.73 98.77 94.28 97.65 606937 97.65 up up correct
BPOP.US Popular Inc 20201120 0 48.8 49.5 48.65 49 635285 47.5186 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201120 0 25.76 25.76 25.75 25.75 712 24.2689 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201120 0 26.065 26.09 26 26 3805 25.0377 down down correct
BPRN.US The Bank of Princeton 20201120 0 22.04 22.75 22.04 22.75 3190 22.2438 up down incorrect
BPTH.US Bio 20201120 0 3.31 3.69 3.3 3.67 726890 3.67 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201120 0 16.11 16.11 15.69 15.75 1722700 14.9848 down down correct
BPYPN.US Brookfield Property Partners L.P 20201120 0 22.22 22.48 22.189 22.46 12500 20.8036 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20201120 0 23.43 23.95 23.42 23.675 25700 21.8593 up up correct
BPYPP.US Brookfield Property Partners L.P 20201120 0 24.04 24.05 23.84 23.96 18000 22.1078 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201120 0 0.76 0.8 0.76 0.77 620100 0.77 up up correct
BRID.US Bridgford Foods Corporation 20201120 0 18.12 18.7 18.12 18.7 2800 18.7 up up correct
BRKL.US Brookline Bancorp Inc 20201120 0 11.63 11.78 11.545 11.75 459164 11.3863 up up correct
BRKR.US Bruker Corporation 20201120 0 50.02 51.92 49.69 51.04 910497 50.89 up up correct
BRKS.US Brooks Automation Inc 20201120 0 68.11 69.24 67.12 67.18 560729 66.8593 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20201120 0 0.2361 0.25 0.2301 0.2301 21100 0.2301 down down correct
BRLIU.US Brilliant Acquisition Corporation 20201120 0 10.29 10.3 10.27 10.27 600 10.27 down down correct
BRLIW.US Brilliant Acquisition Corporation 20201120 0 0.27 0.3 0.27 0.2701 9965 0.2701 up up correct
BROG.US Brooge Energy Limited 20201120 0 8.91 8.91 8.53 8.8732 9832 8.8732 down down correct
BROGW.US Brooge Energy Limited 20201120 0 0.43 0.4505 0.43 0.4505 3042 0.4505 up up correct
BRP.US BRP Group Inc 20201120 0 31.58 31.81 31.02 31.3 127700 31.3 down down correct
BRQS.US Borqs Technologies Inc 20201120 0 1.03 1.03 0.99 1.01 1548599 1.01 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201120 0 0.0188 0.022 0.0145 0.0169 71894512 67.6 down down correct
BRY.US Berry Corporation 20201120 0 3.31 3.49 3.31 3.4 241174 3.303 up up correct
BSBK.US Bogota Financial Corp 20201120 0 8.76 8.93 8.76 8.81 7500 8.81 up up correct
BSET.US Bassett Furniture Industries Incorporated 20201120 0 15.875 16.645 15.875 16.33 36467 15.7489 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20201120 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20201120 0 4.03 4.49 4.01 4.43 403400 4.43 up up correct
BSQR.US BSQUARE Corporation 20201120 0 1.45 1.49 1.41 1.47 45700 1.47 up up correct
BSRR.US Sierra Bancorp 20201120 0 21.67 22.13 21.2 21.94 24972 21.1851 up up correct
BSVN.US Bank7 Corp 20201120 0 11.5 12.3991 11.5 12.15 4262 11.7786 up up correct
BSY.US Bentley Systems Incorporated 20201120 0 35.12 36.14 34.98 35.55 610245 35.4381 up up correct
BTAI.US BioXcel Therapeutics Inc 20201120 0 48.4 50.562 48.21 49.52 256800 49.52 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201120 0 9.76 9.77 9.7 9.74 55600 9.74 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201120 0 10.05 10.07 10.02 10.07 50900 10.07 up down incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20201120 0 0.66 0.75 0.66 0.75 40190 0.75 up up correct
BTB.US Bit Brother Limited 20201120 0 1.73 1.75 1.7 1.74 211900 1.74 up up correct
BTBT.US Bit Digital Inc 20201120 0 6.28 6.89 5.91 6.1 872379 6.1 down down correct
BTCS.US BTCS Inc. Common Stock 20201120 0 0.141 0.143 0.132 0.132 82077 1.32 down down correct
BTCY.US Biotricity Inc. Common Stock 20201120 0 0.95 0.95 0.802 0.848 66800 0.848 down down correct
BTRS.US BTRS Holdings Inc 20201120 0 12.2 13.44 12.06 12.5 772176 12.5 up up correct
BTRSW.US BTRS Holdings Inc 20201120 0 2.37 3 2.32 2.71 92908 2.71 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20201120 0 10.21 10.29 10.18 10.29 93900 10.29 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201120 0 1.88 2 1.8 1.93 579407 3.86 up up correct
BUSE.US First Busey Corporation 20201120 0 20.23 20.5936 20.085 20.52 100220 19.7635 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201120 0 2.91 3.7 2.91 3.29 1838700 3.29 up up correct
BWACU.US Better World Acquisition Corp 20201120 0 10.05 10.1 10.035 10.04 74466 10.04 down down correct
BWAY.US BrainsWay Ltd 20201120 0 6.25 6.42 6.04 6.06 18500 6.06 down down correct
BWB.US Bridgewater Bancshares Inc 20201120 0 11.36 11.6 11.3 11.58 44000 11.58 up up correct
BWEN.US Broadwind Inc 20201120 0 4.39 4.92 4.33 4.67 2031700 4.67 up up correct
BWFG.US Bankwell Financial Group Inc 20201120 0 18.01 18.29 18.01 18.13 7478 17.7105 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20201120 0 30.88 31.67 30.03 30.91 43500 29.4547 up up correct
BXRX.US Baudax Bio Inc 20201120 0 1.08 1.08 1.03 1.06 1203272 1.06 down down correct
BYFC.US Broadway Financial Corporation 20201120 0 1.63 1.66 1.59 1.64 311215 1.64 up up correct
BYND.US Beyond Meat Inc 20201120 0 138.2 138.25 133.6 136.56 2658009 136.56 down down correct
BYRN.US Byrna Technologies Inc 20201120 0 14.1 14.5 13.91 14.4 10910 14.4 up up correct
BYSI.US BeyondSpring Inc 20201120 0 10.4 10.669 10.2 10.39 993200 10.39 down down correct
BZUN.US Baozun Inc 20201120 0 40.95 42.42 40.175 41.92 930399 41.92 up up correct
CAAS.US China Automotive Systems Inc 20201120 0 3.21 3.45 3.1653 3.38 306988 3.38 up up correct
CABA.US Cabaletta Bio Inc 20201120 0 13.17 14.51 12.55 14.11 55400 14.11 up up correct
CAC.US Camden National Corporation 20201120 0 35.67 35.92 35.24 35.86 21392 34.7466 up up correct
CACC.US Credit Acceptance Corporation 20201120 0 308.65 310.54 292.15 293.31 208877 293.31 down down correct
CADCX.US CADCX 20201120 0 24.31 24.31 24.31 24.31 0 23.0007
CADE.US PA 20201120 0 26.33 26.33 26.055 26.18 11386 24.8646 down up incorrect
CADEX.US CADEX 20201120 0 24.37 24.37 24.37 24.37 0 23.17
CADFX.US CION Ares Diversified Credit Fund W 20201120 0 24.53 24.53 24.53 24.53 0 23.2232
CADSX.US CADSX 20201120 0 24.45 24.45 24.45 24.45 0 23.1412
CADUX.US CADUX 20201120 0 24.49 24.49 24.49 24.49 0 23.1832
CADWX.US CADWX 20201120 0 24.4 24.4 24.4 24.4 0 23.0921
CAKE.US The Cheesecake Factory Incorporated 20201120 0 35.72 35.84 34.29 34.8 1564879 34.8 down down correct
CALA.US Calithera Biosciences Inc 20201120 0 4.9 4.99 4.71 4.89 781000 4.89 down down correct
CALB.US California BanCorp 20201120 0 16.17 16.94 16 16.38 6500 16.38 up up correct
CALM.US Cal 20201120 0 38.99 39.46 38.79 39.16 337736 39.1247 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20201120 0 32.7 33 32.6 33 17300 33 up up correct
CAMP.US CalAmp Corp 20201120 0 8.82 9.1 8.82 9.02 139368 9.02 up up correct
CAMT.US Camtek Ltd 20201120 0 18.93 18.95 18.26 18.6 285200 18.6 down down correct
CAN.US Canaan Inc 20201120 0 3.5 4.35 3.5 4.28 12063200 4.28 up down incorrect
CAPR.US Capricor Therapeutics Inc 20201120 0 4.4 4.4299 4.25 4.3 313231 4.3 down down correct
CAR.US Avis Budget Group Inc 20201120 0 35.95 36.06 34.56 34.79 1347399 34.79 down down correct
CARA.US Cara Therapeutics Inc 20201120 0 15.76 15.8485 15.1494 15.33 363142 15.33 down down correct
CARE.US Carter Bankshares Inc 20201120 0 8.18 8.39 8.09 8.17 93450 8.17 down down correct
CARG.US CarGurus Inc 20201120 0 22.13 22.73 22.05 22.69 1426600 22.69 up up correct
CARV.US Carver Bancorp Inc 20201120 0 6.54 6.69 6.4015 6.68 140741 6.68 up up correct
CASA.US Casa Systems Inc 20201120 0 4.97 5.41 4.925 5.36 415700 5.36 up up correct
CASH.US Meta Financial Group Inc 20201120 0 33.99 34.87 33.9501 34.66 201020 34.4758 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20201120 0 1.98 2.29 1.98 2.21 516400 2.21 up down incorrect
CASS.US Cass Information Systems Inc 20201120 0 42.19 43.1907 42.19 42.59 36817 41.2835 up up correct
CASY.US Casey's General Stores Inc 20201120 0 183.67 185.485 178.655 179 242519 177.7785 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201120 0 1.36 1.39 1.34 1.36 1240784 8.16
CATC.US Cambridge Bancorp 20201120 0 70.73 70.96 69.0999 70.56 18552 68.62 down down correct
CATY.US Cathay General Bancorp 20201120 0 28.47 29.0375 28.22 28.75 283411 27.7976 up up correct
CBAN.US Colony Bankcorp Inc 20201120 0 12.88 13.15 12.88 13.15 4617 12.8251 up up correct
CBAT.US CBAK Energy Technology Inc 20201120 0 8.08 8.93 7.8 7.99 14568624 7.99 down down correct
CBAY.US CymaBay Therapeutics Inc 20201120 0 7.76 7.83 7.54 7.77 868234 7.77 up up correct
CBFV.US CB Financial Services Inc 20201120 0 22.1 22.45 21.8 22.4 4059 21.2093 up up correct
CBIO.US Catalyst Biosciences Inc 20201120 0 5.68 5.84 5.65 5.81 82721 5.81 up up correct
CBLI.US Cleveland BioLabs Inc 20201120 0 3.06 3.18 3.01 3.1 187950 3.1 up down incorrect
CBMB.US CBM Bancorp Inc 20201120 0 13.74 13.74 13.74 13.74 168 12.8608
CBNK.US Capital Bancorp Inc 20201120 0 12.13 12.31 11.91 12.31 13508 12.2605 up up correct
CBOE.US Cboe Global Markets Inc 20201120 0 89.62 90.73 88.7 89.94 892017 88.475 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20201120 0 137.3 139.6 135.69 139.14 267157 136.8445 up down incorrect
CBSH.US Commerce Bancshares Inc 20201120 0 68.16 68.915 67.74 68.71 894506 61.1631 up up correct
CBTX.US CBTX Inc 20201120 0 22.37 22.86 22.05 22.77 45400 22.3712 up up correct
CCAC.US WT 20201120 0 1.12 1.43 1.12 1.37 96802 1.37 up up correct
CCAP.US Crescent Capital BDC Inc 20201120 0 13.7 13.71 13.43 13.43 17400 12.1927 down down correct
CCB.US Coastal Financial Corporation 20201120 0 19.35 19.71 18.6 19.71 14800 19.71 up down incorrect
CCBG.US Capital City Bank Group Inc 20201120 0 22.68 23.16 22.6 22.98 18736 22.2952 up up correct
CCCC.US C4 Therapeutics Inc 20201120 0 28.95 29.66 28.43 28.5 966700 28.5 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201120 0 26.39 26.5 26.24 26.43 64713 24.4127 up up correct
CCEL.US Cryo 20201120 0 7.6 7.8 7.54 7.68 11500 7.68 up down incorrect
CCEP.US Coca 20201120 0 42.39 43.49 42.3 43.28 1468909 42.0178 up up correct
CCLFX.US CCLFX 20201120 0 10.44 10.44 10.44 10.44 0 9.5778
CCLP.US CSI Compressco LP 20201120 0 0.85 0.85 0.79 0.8149 64716 0.7986 down down correct
CCMP.US CMC Materials Inc 20201120 0 144.93 147 144.46 145.04 162966 142.8727 up down incorrect
CCNC.US Code Chain New Continent Limited 20201120 0 1.696 1.78 1.6 1.67 90021 1.67 down down correct
CCNE.US CNB Financial Corporation 20201120 0 19.83 20.09 19.77 20.05 38942 19.342 up up correct
CCNEP.US CNB Financial Corporation 20201120 0 25.7 25.725 25.6 25.7 20900 24.0835
CCOI.US Cogent Communications Holdings Inc 20201120 0 57.8 58.25 57.27 57.54 306803 55.0394 down down correct
CCRN.US Cross Country Healthcare Inc 20201120 0 7.89 7.9994 7.6 7.72 275926 7.72 down down correct
CCXI.US ChemoCentryx Inc 20201120 0 56.06 56.45 54.01 56.06 417257 56.06
CD.US Chindata Group Holdings Limited 20201120 0 16.47 16.6 15.25 15.45 611309 15.45 down down correct
CDAK.US Codiak BioSciences Inc 20201120 0 8.26 8.5 8.1 8.27 210900 8.27 up up correct
CDEV.US Centennial Resource Development Inc 20201120 0 1 1.03 0.971 1.02 4983700 1.02 up up correct
CDK.US CDK Global Inc 20201120 0 47.51 47.64 46.68 47.23 860423 46.454 down down correct
CDLX.US Cardlytics Inc 20201120 0 118.31 122.55 116.105 119.33 404900 119.33 up up correct
CDMO.US Avid Bioservices Inc 20201120 0 8.81 9 8.77 8.99 150100 8.99 up up correct
CDNA.US CareDx Inc 20201120 0 58.56 61.87 57.5 61.18 449825 61.18 up up correct
CDNS.US Cadence Design Systems Inc 20201120 0 113.05 114.88 112.585 112.79 1418835 112.79 down down correct
CDTX.US Cidara Therapeutics Inc 20201120 0 2.46 2.54 2.39 2.42 239200 2.42 down down correct
CDW.US CDW Corporation 20201120 0 132.45 133.6 131.92 131.95 783704 130.3019 down down correct
CDXC.US ChromaDex Corporation 20201120 0 4.87 4.93 4.71 4.87 350250 4.87
CDXS.US Codexis Inc 20201120 0 16.32 17.44 16.32 17.35 458500 17.35 up up correct
CDZI.US Cadiz Inc 20201120 0 9.75 9.84 9.57 9.78 76775 9.78 up up correct
CECE.US CECO Environmental Corp 20201120 0 7.2 7.2 7.06 7.19 51300 7.19 down down correct
CEDAX.US CEDAX 20201120 0 24.66 24.66 24.66 24.66 0 24.2575
CEDIX.US Destra International & Event 20201120 0 24.67 24.67 24.67 24.67 0 23.7823
CEDLX.US CEDLX 20201120 0 24.65 24.65 24.65 24.65 0 24.2777
CEDTX.US CEDTX 20201120 0 24.63 24.63 24.63 24.63 0 24.2826
CELC.US Celcuity Inc 20201120 0 8.955 9.25 8.59 8.81 24700 8.81 down down correct
CELH.US Celsius Holdings Inc 20201120 0 34.07 34.78 32.72 34.16 874076 34.16 up up correct
CELU.US Celularity Inc 20201120 0 10.26 10.46 10.23 10.3 95400 10.3 up up correct
CEMI.US Chembio Diagnostics Inc 20201120 0 5.04 5.09 4.92 5.07 825200 5.07 up up correct
CENT.US Central Garden & Pet Company 20201120 0 40.44 41.38 40.11 41.18 94600 41.18 up up correct
CENTA.US Central Garden & Pet Company 20201120 0 36.79 37.3631 36.54 37.19 234056 37.19 up up correct
CENX.US Century Aluminum Company 20201120 0 9.68 9.84 9.485 9.65 536673 9.65 down down correct
CERC.US Cerecor Inc 20201120 0 2.28 2.35 2.2694 2.32 139265 2.32 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20201120 0 13.03 13.74 13 13.65 133575 13.65 up down incorrect
CERN.US Cerner Corporation 20201120 0 72.87 74.12 72.54 73.25 1558802 72.1872 up up correct
CERS.US Cerus Corporation 20201120 0 6.15 6.36 6.1 6.23 1243215 6.23 up down incorrect
CETX.US Cemtrex Inc 20201120 0 1.18 1.25 1.17 1.23 955528 1.23 up up correct
CETXP.US Cemtrex Inc 20201120 0 2.15 2.15 2.05 2.05 636 1.8594 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20201120 0 0.1 0.1 0.081 0.0879 45134 0.0879 down down correct
CEVA.US CEVA Inc 20201120 0 38.2 39.3735 38.19 38.46 145175 38.46 up up correct
CFB.US CrossFirst Bankshares Inc 20201120 0 9.38 9.53 9.25 9.48 96100 9.48 up up correct
CFBK.US CF Bankshares Inc 20201120 0 14.73 14.73 14.73 14.73 335 14.6295
CFFI.US C&F Financial Corporation 20201120 0 41 41.05 40.45 40.45 4385 38.8183 down down correct
CFFN.US Capitol Federal Financial Inc 20201120 0 12.57 12.74 12.46 12.695 1876155 11.9789 up down incorrect
CFMS.US Conformis Inc 20201120 0 0.63 0.639 0.621 0.63 242200 0.63
CFRX.US ContraFect Corporation 20201120 0 5.1 5.23 5.06 5.17 109000 5.17 up up correct
CG.US The Carlyle Group Inc 20201120 0 28.71 28.71 27.74 27.94 1531119 27.3389 down up incorrect
CGBD.US TCG BDC Inc 20201120 0 10.6 10.65 10.35 10.41 478051 9.2733 down up incorrect
CGC.US Canopy Growth Corporation 20201120 0 23.74 24.15 23.51 23.72 2981100 23.72 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201120 0 23.52 23.52 23.52 23.52 0 22.4412
CGEN.US Compugen Ltd 20201120 0 13 13.46 12.67 13.22 665142 13.22 up up correct
CGNX.US Cognex Corporation 20201120 0 71.38 72.47 70.865 71.84 465550 69.745 up up correct
CGO.US Calamos Global Total Return Fund 20201120 0 13.43 13.46 13.34 13.46 22736 12.3939 up up correct
CGRN.US Capstone Green Energy Corporation 20201120 0 6.83 6.93 6.41 6.53 166338 6.53 down down correct
CHCI.US Comstock Holding Companies Inc 20201120 0 2.89 2.97 2.75 2.7779 230700 2.7779 down up incorrect
CHCO.US City Holding Company 20201120 0 66.99 67.61 66.69 67.42 53246 65.3716 up up correct
CHDN.US Churchill Downs Incorporated 20201120 0 183.42 190.15 183.42 186.57 217517 185.3556 up up correct
CHEF.US The Chefs' Warehouse Inc 20201120 0 19.51 19.83 19.22 19.33 514315 19.33 down down correct
CHEK.US Check 20201120 0 0.32 0.385 0.31 0.3548 10951750 0.3548 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201120 0 12.37 12.46 12.3548 12.4 186174 11.4376 up up correct
CHKP.US Check Point Software Technologies Ltd 20201120 0 119.47 120.275 118.75 118.9 638388 118.9 down down correct
CHMG.US Chemung Financial Corporation 20201120 0 35.56 35.56 33.5 33.99 19732 32.8404 down down correct
CHNG.US Change Healthcare Inc 20201120 0 16.84 17.22 16.45 17.19 2265500 17.19 up down incorrect
CHNGU.US Change Healthcare Inc 20201120 0 59.66 60.85 59.66 60.82 1700 57.7167 up up correct
CHNR.US China Natural Resources Inc 20201120 0 1.28 1.49 1.28 1.48 791288 1.48 up up correct
CHPM.US CHP Merger Corp 20201120 0 10 10 10 10 10300 10
CHPMU.US CHP Merger Corp 20201120 0 11.5 11.5 11.5 11.5 0 11.5
CHRS.US Coherus BioSciences Inc 20201120 0 17.78 18.3 17.66 18.18 592905 18.18 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201120 0 94.69 94.86 91.97 92.59 1271990 90.0709 down down correct
CHSCL.US CHS Inc 20201120 0 28.96 29.05 28.8402 29 33324 26.7604 up up correct
CHSCM.US CHS Inc 20201120 0 27.12 27.19 26.84 27 23786 25.0337 down down correct
CHSCN.US CHS Inc 20201120 0 28 28.03 27.75 27.9 12143 25.7711 down down correct
CHSCO.US CHS Inc 20201120 0 28.55 28.55 28.2561 28.36 9439 26.0204 down down correct
CHSCP.US CHS Inc 20201120 0 29.76 29.92 29.7 29.7 6073 27.359 down down correct
CHTR.US Charter Communications Inc 20201120 0 651.31 663.07 647.5 655.41 1163745 655.41 up up correct
CHUY.US Chuy's Holdings Inc 20201120 0 23.41 23.52 22.93 23.14 85461 23.14 down down correct
CHW.US Calamos Global Dynamic Income Fund 20201120 0 9.06 9.15 9.02 9.08 180688 8.311 up up correct
CHX.US ChampionX Corporation 20201120 0 11.72 11.945 11.655 11.79 1131800 11.79 up up correct
CHY.US Calamos Convertible and High Income Fund 20201120 0 13.1246 13.17 13.07 13.11 159812 12.0898 down down correct
CIDM.US Cinedigm Corp 20201120 0 0.5515 0.62 0.544 0.5877 5711818 0.5877 up up correct
CIGI.US Colliers International Group Inc 20201120 0 85.88 87.57 85.16 86.98 49356 86.8936 up up correct
CIH.US China Index Holdings Limited 20201120 0 1.56 1.61 1.53 1.58 31900 1.58 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201120 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201120 0 78.31 78.88 77.12 77.4 825149 75.1586 down down correct
CIVB.US Civista Bancshares Inc 20201120 0 15.9 16.55 15.82 16.54 30912 16.1648 up up correct
CIZN.US Citizens Holding Company 20201120 0 20.81 21.1601 20.81 20.98 5368 19.7303 up up correct
CJJD.US China Jo 20201120 0 1.02 1.04 1 1 334708 1 down down correct
CKPT.US Checkpoint Therapeutics Inc 20201120 0 2.44 2.45 2.365 2.41 283400 2.41 down up incorrect
CLAR.US Clarus Corporation 20201120 0 14.5 14.57 14.3229 14.43 109909 14.3653 down down correct
CLBK.US Columbia Financial Inc 20201120 0 14.37 14.5 14.34 14.49 136600 14.49 up up correct
CLBS.US Caladrius Biosciences Inc 20201120 0 1.35 1.45 1.32 1.45 159724 1.45 up up correct
CLBT.US Cellebrite DI 20201120 0 9.759 9.82 9.7 9.75 368200 9.75 down down correct
CLDB.US Cortland Bancorp 20201120 0 15.498 15.498 15 15.25 1594 14.9516 down down correct
CLDX.US Celldex Therapeutics Inc 20201120 0 19.92 20.5 19.38 19.92 480590 19.92
CLEU.US China Liberal Education Holdings Limited 20201120 0 5.535 5.7 5.5 5.55 2700 5.55 up down incorrect
CLFD.US Clearfield Inc 20201120 0 22.61 23.5 22.5236 23.34 72120 23.34 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20201120 0 7.46 8 7.37 7.55 8100 7.55 up up correct
CLIR.US ClearSign Technologies Corporation 20201120 0 2.25 2.38 2.22 2.32 127881 2.32 up down incorrect
CLLS.US Cellectis S.A 20201120 0 21.76 21.76 20.55 21.15 141082 21.15 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20201120 0 3.5 3.6 3.4654 3.55 140768 3.55 up up correct
CLNE.US Clean Energy Fuels Corp 20201120 0 3.15 3.49 3.15 3.48 3000731 3.48 up up correct
CLNN.US Clene Inc 20201120 0 10.8 10.8 10.8 10.8 143 10.8
CLOV.US Clover Health Investments Corp 20201120 0 10 10.17 9.97 10.04 3836554 10.04 up up correct
CLPS.US CLPS Incorporation 20201120 0 2.99 3.19 2.88 2.9899 237993 2.9899 down down correct
CLPT.US ClearPoint Neuro Inc 20201120 0 9.32 9.35 9.12 9.35 200800 9.35 up up correct
CLRB.US Cellectar Biosciences Inc 20201120 0 1.16 1.18 1.12 1.18 174487 1.18 up up correct
CLRO.US ClearOne Inc 20201120 0 1.97 2.02 1.9 2 132600 2 up up correct
CLSD.US Clearside Biomedical Inc 20201120 0 1.79 1.8 1.71 1.78 126600 1.78 down down correct
CLSK.US CleanSpark Inc 20201120 0 10.82 11.1 9.85 10.15 2098566 10.15 down down correct
CLSN.US Celsion Corporation 20201120 0 0.51 0.554 0.51 0.5228 394708 0.5228 up up correct
CLVS.US Clovis Oncology Inc 20201120 0 4.3 4.34 4.165 4.23 3674911 4.23 down down correct
CLWT.US Euro Tech Holdings Company Limited 20201120 0 1.8073 1.83 1.7128 1.794 11630 1.6986 down down correct
CLXT.US Calyxt Inc 20201120 0 3.57 3.75 3.55 3.75 137200 3.75 up up correct
CMBM.US Cambium Networks Corporation 20201120 0 21.41 22.68 21.26 22.36 122700 22.36 up up correct
CMCO.US Columbus McKinnon Corporation 20201120 0 36.48 37.5 35.5 35.99 84897 35.8087 down down correct
CMCSA.US Comcast Corporation 20201120 0 49.28 49.68 49.1 49.17 19830090 48.3007 down down correct
CMCT.US CIM Commercial Trust Corporation 20201120 0 10.06 10.07 9.52 9.77 25429 9.3715 down up incorrect
CME.US CME Group Inc 20201120 0 166.45 168.335 164.98 167.47 1282776 159.3338 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201120 0 13.49 13.49 13.15 13.2 247900 13.2 down up incorrect
CMII.US CM Life Sciences II Inc 20201120 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201120 0 6.42 7.4 6.42 7.13 128744 7.13 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201120 0 0.11 0.11 0.11 0.11 100 0.11
CMMB.US Chemomab Therapeutics Ltd 20201120 0 24 24.32 22.88 23.2 5279 23.2 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20201120 0 10.88 11.35 10.53 11.12 12600 11.12 up up correct
CMPR.US Cimpress plc 20201120 0 85.29 85.83 82.64 85.57 108565 85.57 up up correct
CMPS.US COMPASS Pathways plc 20201120 0 34 34.17 33.1 33.83 146078 33.83 down down correct
CMRX.US Chimerix Inc 20201120 0 3.2 3.36 3.16 3.33 235719 3.33 up up correct
CMTL.US Comtech Telecommunications Corp 20201120 0 17.92 18.4 17.84 18.13 80789 17.8164 up up correct
CNBKA.US Century Bancorp Inc 20201120 0 79.85 80.5 76.61 78.68 10055 78.1233 down down correct
CNCE.US Concert Pharmaceuticals Inc 20201120 0 10.86 10.95 10.61 10.75 78100 10.75 down down correct
CNDT.US Conduent Incorporated 20201120 0 4.15 4.26 4.07 4.22 1158700 4.22 up up correct
CNET.US ZW Data Action Technologies Inc 20201120 0 1.42 1.49 1.41 1.46 222093 1.46 up up correct
CNFR.US Conifer Holdings Inc 20201120 0 2.64 2.64 2.384 2.39 16700 2.39 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201120 0 21.05 21.75 21.05 21.75 5756 19.9107 up up correct
CNNB.US Cincinnati Bancorp Inc 20201120 0 10.38 10.39 10.311 10.39 3500 10.39 up up correct
CNOB.US ConnectOne Bancorp Inc 20201120 0 17.27 17.745 17.27 17.65 140848 17.3811 up up correct
CNRLX.US CNRLX 20201120 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20201120 0 9.91 9.91 9.91 9.91 0 8.8858
CNSL.US Consolidated Communications Holdings Inc 20201120 0 4.99 5.28 4.99 5.27 313850 5.27 up up correct
CNSP.US CNS Pharmaceuticals Inc 20201120 0 2.16 2.25 2.13 2.25 87400 2.25 up up correct
CNTG.US Centogene N.V 20201120 0 11.16 11.5607 10.89 11.5 104208 11.5 up up correct
CNTY.US Century Casinos Inc 20201120 0 6.06 6.17 5.82 5.96 201907 5.96 down down correct
CNXN.US PC Connection Inc 20201120 0 44.68 45.29 44.14 44.98 68870 43.8023 up up correct
COCP.US Cocrystal Pharma Inc 20201120 0 0.895 0.895 0.86 0.889 504186 0.889 down down correct
CODA.US Coda Octopus Group Inc 20201120 0 5.667 5.73 5.55 5.63 7734 5.63 down up incorrect
CODX.US Co 20201120 0 11 11.49 10.93 11.09 2008636 11.09 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20201120 0 28.39 30 28.39 29.82 6554 28.5603 up down incorrect
COGT.US Cogent Biosciences Inc 20201120 0 9.85 10.5 9.7255 10.24 373200 10.24 up down incorrect
COHR.US Coherent Inc 20201120 0 122.5 122.73 120.05 120.37 87856 120.37 down down correct
COHU.US Cohu Inc 20201120 0 27.29 27.87 27.26 27.38 264827 27.38 up down incorrect
COKE.US Coca 20201120 0 266.17 269.0997 262.0661 263.89 25601 263.0956 down up incorrect
COLB.US Columbia Banking System Inc 20201120 0 32.97 33.62 32.72 33.39 405415 32.4635 up up correct
COLL.US Collegium Pharmaceutical Inc 20201120 0 18.35 19.227 17.93 18.54 358571 18.54 up up correct
COLM.US Columbia Sportswear Company 20201120 0 83.99 84.45 82.27 84.27 647452 83.4315 up up correct
COMM.US CommScope Holding Company Inc 20201120 0 10.84 11.06 10.8 10.89 1780997 10.8076 up up correct
COMS.US COMSovereign Holding Corp 20201120 0 2.29 2.29 2.1 2.1 9467 6.3 down down correct
CONE.US CyrusOne Inc 20201120 0 71.99 72.095 70.1 71.28 818473 69.2883 down up incorrect
CONN.US Conn's Inc 20201120 0 10.82 10.82 10.2 10.25 337850 10.25 down down correct
CONXU.US CONX Corp 20201120 0 9.96 10.02 9.95 10.02 1194600 10.02 up up correct
COOP.US Mr. Cooper Group Inc 20201120 0 25.19 25.63 24.63 25.05 578900 25.05 down down correct
CORE.US Core 20201120 0 33.96 34.31 32.22 32.29 296094 31.9963 down down correct
CORT.US Corcept Therapeutics Incorporated 20201120 0 23.08 23.96 22.98 23.93 3270368 23.93 up down incorrect
COST.US Costco Wholesale Corporation 20201120 0 383.95 385.5023 381.01 381.12 1809463 368.5793 down down correct
COUP.US Coupa Software Incorporated 20201120 0 314.9 324.98 313.5872 314.21 924537 314.21 down up incorrect
COWN.US Cowen Inc 20201120 0 23.44 23.7 22.9287 23.65 276860 23.3302 up up correct
COWNL.US Cowen Group Inc 20201120 0 27.7 27.7 27.55 27.675 3711 25.3104 down down correct
CPHC.US Canterbury Park Holding Corporation 20201120 0 12 12.06 11.5 11.71 3300 11.71 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20201120 0 2.97 3 2.95 2.99 9600 2.99 up up correct
CPLP.US Capital Product Partners L.P 20201120 0 7.55 7.6 7.495 7.52 38196 7.2653 down down correct
CPRDX.US CPRDX 20201120 0 10.16 10.16 10.16 10.16 0 9.6299
CPREX.US CPREX 20201120 0 10.16 10.16 10.16 10.16 0 9.609
CPRSX.US CPRSX 20201120 0 10.16 10.16 10.16 10.16 0 9.6976
CPRT.US Copart Inc 20201120 0 113.45 115.37 112.57 114.47 1451069 114.47 up up correct
CPRTX.US CPRTX 20201120 0 10.15 10.15 10.15 10.15 0 9.6825
CPRX.US Catalyst Pharmaceuticals Inc 20201120 0 3.3 3.35 3.25 3.35 1168824 3.35 up up correct
CPSH.US CPS Technologies Corporation 20201120 0 1.98 2.45 1.98 2.4 2094438 2.4 up up correct
CPSI.US Computer Programs and Systems Inc 20201120 0 29.02 29.36 28.02 28.85 61400 28.85 down down correct
CPSS.US Consumer Portfolio Services Inc 20201120 0 3.99 4.03 3.89 4 26400 4 up up correct
CPTAG.US Capitala Finance Corp 20201120 0 23.12 23.6 23.12 23.6 973 22.2958 up up correct
CPTAL.US Capitala Finance Corp 20201120 0 23.35 23.79 23.05 23.59 6699 22.2273 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201120 0 16.98 17.24 16.48 17.01 113100 15.581 up up correct
CRAI.US CRA International Inc 20201120 0 43.21 44.431 43 43.99 15915 43.1742 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201120 0 1.21 1.22 1.16 1.21 2409500 1.21
CRDF.US Cardiff Oncology Inc 20201120 0 16.76 18.64 16.62 18.22 1011401 18.22 up down incorrect
CRDFX.US CRDFX 20201120 0 23.52 23.52 23.52 23.52 0 22.4424
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201120 0 23.52 23.52 23.52 23.52 0 22.0754
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201120 0 2.77 2.77 2.64 2.68 119799 2.68 down down correct
CRDLX.US CRDLX 20201120 0 23.51 23.51 23.51 23.51 0 22.4329
CRDTX.US Griffin Inst Access Credit Fund CL A 20201120 0 23.52 23.52 23.52 23.52 0 22.442
CREDX.US CREDX 20201120 0 10.27 10.27 10.27 10.27 0 9.8194
CREG.US China Recycling Energy Corporation 20201120 0 3.91 4.53 3.73 4.53 2178754 4.53 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201120 0 3.88 3.96 3.84 3.84 39579 3.84 down down correct
CREX.US Creative Realities Inc 20201120 0 0.88 0.9251 0.861 0.9092 195496 0.9092 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201120 0 0.1201 0.1299 0.1201 0.1299 549 0.1299 up up correct
CRIS.US Curis Inc 20201120 0 1.31 1.31 1.28 1.3 637343 1.3 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20201120 0 1.4 1.4 1.4 1.4 0 1.4
CRMD.US CorMedix Inc 20201120 0 6.9 7.25 6.86 7.25 504510 7.25 up up correct
CRMT.US America's Car 20201120 0 100.61 102.55 100.61 101.64 35100 101.64 up up correct
CRNC.US Cerence Inc 20201120 0 78.69 84.4 78 84.07 1664600 84.07 up up correct
CRNT.US Ceragon Networks Ltd 20201120 0 2.37 2.39 2.33 2.35 271600 2.35 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201120 0 13.18 13.73 13.018 13.66 117400 13.66 up up correct
CRON.US Cronos Group Inc 20201120 0 7.23 7.41 7.032 7.22 3856100 7.22 down up incorrect
CROX.US Crocs Inc 20201120 0 58.41 61.73 58.01 61.27 1332476 61.27 up up correct
CRSP.US CRISPR Therapeutics AG 20201120 0 109.76 110.14 107.7 109.7 842900 109.7 down up incorrect
CRSR.US Corsair Gaming Inc 20201120 0 37.65 40.9 37.59 40.33 2788000 40.33 up up correct
CRTD.US Creatd Inc 20201120 0 2.97 3.33 2.96 3.1101 191873 3.1101 up up correct
CRTDW.US Creatd Inc 20201120 0 0.98 1.05 0.75 0.9 16650 0.9 down down correct
CRTO.US Criteo S.A 20201120 0 17.94 18.38 17.53 18.25 705503 18.25 up down incorrect
CRTX.US Cortexyme Inc 20201120 0 54.79 58.99 54.21 56.93 174100 56.93 up up correct
CRUS.US Cirrus Logic Inc 20201120 0 76.25 78.09 75.78 77.31 400053 77.31 up up correct
CRVL.US CorVel Corporation 20201120 0 91.47 93.57 90.96 92.37 41200 92.37 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20201120 0 4.11 4.144 3.97 3.99 148100 3.99 down down correct
CRWD.US CrowdStrike Holdings Inc 20201120 0 145.19 146.95 143.26 145.72 2982769 145.72 up up correct
CRWS.US Crown Crafts Inc 20201120 0 7.5 7.5 7.4027 7.48 25008 6.6232 down down correct
CSBR.US Champions Oncology Inc 20201120 0 12.37 13.45 11.9917 13.27 35536 13.27 up up correct
CSCO.US Cisco Systems Inc 20201120 0 41.05 41.39 40.92 40.97 19778949 39.8052 down down correct
CSCW.US Color Star Technology Co. Ltd 20201120 0 0.4905 0.5 0.485 0.499 951097 0.499 up down incorrect
CSGP.US CoStar Group Inc 20201120 0 894.45 901.405 890.81 892.06 89171 89.206 down up incorrect
CSGS.US CSG Systems International Inc 20201120 0 42.39 43.01 42.24 42.62 163852 41.5103 up down incorrect
CSII.US Cardiovascular Systems Inc 20201120 0 34.6 35.17 34.24 34.49 745824 34.49 down down correct
CSIQ.US Canadian Solar Inc 20201120 0 37.456 38.95 36.11 38.43 3158741 38.43 up up correct
CSPI.US CSP Inc 20201120 0 7.77 8.57 7.77 8.01 5300 8.01 up up correct
CSQ.US Calamos Strategic Total Return Fund 20201120 0 14.63 14.69 14.5 14.5 506653 13.485 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201120 0 15.91 16.6 15.82 16.16 89500 16.16 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201120 0 25 25.053 24.9 24.9 4700 22.1946 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201120 0 23.02 23.1 23.02 23.02 8838 20.8548
CSTE.US Caesarstone Ltd 20201120 0 12.13 12.14 12 12.04 174809 11.7859 down down correct
CSTL.US Castle Biosciences Inc 20201120 0 45.83 49.63 45.64 48.08 151400 48.08 up up correct
CSTR.US Capstar Financial Holdings Inc 20201120 0 12.48 12.63 12.2254 12.51 36305 12.3636 up down incorrect
CSWC.US Capital Southwest Corporation 20201120 0 17.02 17.19 16.82 16.91 89867 14.8514 down down correct
CSWI.US CSW Industrials Inc 20201120 0 109.51 111.17 106.36 108.5 78069 107.9937 down down correct
CSX.US CSX Corporation 20201120 0 91.53 92.28 90.94 91.54 2132066 30.0879 up up correct
CTAS.US Cintas Corporation 20201120 0 365.14 367.6 360.43 361.85 258273 358.6204 down down correct
CTBI.US Community Trust Bancorp Inc 20201120 0 34.03 34.275 33.36 34.27 46352 32.707 up up correct
CTG.US Computer Task Group Incorporated 20201120 0 6.33 6.6585 6.3 6.3 13801 6.3 down down correct
CTHR.US Charles & Colvard Ltd 20201120 0 1.1 1.12 1.07 1.09 179400 1.09 down down correct
CTIB.US Yunhong CTI Ltd 20201120 0 2.08 2.14 2.03 2.1189 330906 2.1189 up up correct
CTIC.US CTI BioPharma Corp 20201120 0 3.55 3.88 3.51 3.71 1955578 3.71 up up correct
CTLP.US Cantaloupe Inc 20201120 0 8.8 8.8 7.96 8.15 342942 8.15 down down correct
CTMX.US CytomX Therapeutics Inc 20201120 0 7.36 7.4 7.2 7.32 191900 7.32 down down correct
CTRE.US CareTrust REIT Inc 20201120 0 18.98 19.39 18.97 19.26 744740 18.3788 up down incorrect
CTRM.US Castor Maritime Inc 20201120 0 0.186 0.194 0.163 0.1731 5364461 1.731 down up incorrect
CTRN.US Citi Trends Inc 20201120 0 32.09 32.75 31.985 32.55 124819 32.55 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20201120 0 75.92 76.28 75.67 75.9 2277130 74.946 down down correct
CTSO.US Cytosorbents Corporation 20201120 0 8.84 8.99 8.76 8.98 262124 8.98 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201120 0 0.93 0.94 0.921 0.939 277800 0.939 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201120 0 0.2996 0.2996 0.2996 0.2996 100 0.2996
CTXS.US Citrix Systems Inc 20201120 0 120.75 122.555 120.17 120.48 2513640 118.4738 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201120 0 4.653 4.653 4.5992 4.6427 7323 3.795 down down correct
CUE.US Cue Biopharma Inc 20201120 0 12.49 12.555 11.81 12.21 206600 12.21 down down correct
CUEN.US Cuentas Inc 20201120 0 2.98 3 2.96 2.96 460 7.4 down down correct
CURI.US CuriosityStream Inc 20201120 0 9.88 10.05 9.75 10.05 35300 10.05 up up correct
CURIW.US CuriosityStream Inc 20201120 0 1.162 1.25 1.15 1.22 60268 1.22 up up correct
CUTR.US Cutera Inc 20201120 0 22.18 22.93 21.7501 22.3 106155 22.3 up up correct
CVAC.US CureVac N.V 20201120 0 77.81 79.93 76.71 79.69 391000 79.69 up up correct
CVBF.US CVB Financial Corp 20201120 0 19.68 20.24 19.67 19.9 342996 19.2202 up down incorrect
CVCO.US Cavco Industries Inc 20201120 0 195.26 198.37 194.02 195.52 28800 195.52 up down incorrect
CVCY.US Central Valley Community Bancorp 20201120 0 13.9 14.59 13.82 14.59 59582 14.2456 up down incorrect
CVET.US Covetrus Inc 20201120 0 25.89 27.27 25.636 26.22 692000 26.22 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20201120 0 7.15 7.18 6.31 6.97 483474 6.97 down down correct
CVGW.US Calavo Growers Inc 20201120 0 70.73 70.73 69.29 70.2 107224 68.276 down down correct
CVLG.US Covenant Logistics Group Inc 20201120 0 17.33 17.74 17.06 17.47 66100 17.47 up up correct
CVLT.US Commvault Systems Inc 20201120 0 45.92 47.55 45.92 47.43 399321 47.43 up up correct
CVLY.US Codorus Valley Bancorp Inc 20201120 0 15.8 15.95 15.7001 15.91 7234 15.4787 up up correct
CVV.US CVD Equipment Corporation 20201120 0 4.73 5.04 4.65 4.72 39200 4.72 down down correct
CWBC.US Community West Bancshares 20201120 0 8.19 8.2 8.18 8.2 22535 8.0155 up up correct
CWBR.US CohBar Inc 20201120 0 1.1 1.17 1.085 1.16 516800 1.16 up up correct
CWCO.US Consolidated Water Co. Ltd 20201120 0 10.95 11.16 10.82 11.14 66847 10.8337 up up correct
CWST.US Casella Waste Systems Inc 20201120 0 59.56 60.69 59.02 60.52 225270 60.52 up up correct
CXDC.US China XD Plastics Company Limited 20201120 0 1.19 1.2 1.19 1.2 29761 1.2 up up correct
CXDO.US Crexendo Inc 20201120 0 6.44 6.5 6.32 6.4 15900 6.4 down down correct
CYAD.US Celyad Oncology SA 20201120 0 9.12 9.2 9.091 9.091 2600 9.091 down down correct
CYAN.US Cyanotech Corporation 20201120 0 2.57 2.65 2.53 2.54 16800 2.54 down down correct
CYBE.US CyberOptics Corporation 20201120 0 25.2 26.38 25.05 25.95 109339 25.95 up up correct
CYBR.US CyberArk Software Ltd 20201120 0 107.82 110.18 107 109.49 306321 109.49 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201120 0 3.5 3.5 3.4 3.43 84037 3.43 down down correct
CYCN.US Cyclerion Therapeutics Inc 20201120 0 3.03 3.05 2.87 2.99 372200 2.99 down down correct
CYPS.US Cyclo3pss Corporation 20201120 0 0.006 0.009 0.005 0.009 1179771 0.009 up up correct
CYRN.US Cyren Ltd 20201120 0 1.02 1.02 0.96 0.98 5900 0.98 down down correct
CYRX.US Cryoport Inc 20201120 0 46.6 46.99 43.35 45.47 851484 45.47 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20201120 0 0.0499 0.069 0.0499 0.06 14802 6 up up correct
CYTK.US Cytokinetics Incorporated 20201120 0 15.63 16.25 15.63 15.99 894878 15.99 up up correct
CYTO.US Auris Medical Holding Ltd 20201120 0 0.94 0.98 0.9 0.95 347750 0.95 up down incorrect
CYXT.US Cyxtera Technologies Inc 20201120 0 9.87 9.919 9.8318 9.88 10345 9.88 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20201120 0 1.298 1.6 1.298 1.45 19530 1.45 up up correct
CZNC.US Citizens & Northern Corporation 20201120 0 18.44 18.915 18.39 18.8 22024 17.9373 up up correct
CZR.US Caesars Entertainment Inc 20201120 0 64.79 66.1196 63.82 64.01 1920479 64.01 down down correct
CZWI.US Citizens Community Bancorp Inc 20201120 0 8.932 8.96 8.71 8.96 1413 8.7738 up up correct
DADA.US Dada Nexus Limited 20201120 0 34.5 44.9 34.3 43.81 3943800 43.81 up down incorrect
DAKT.US Daktronics Inc 20201120 0 4.32 4.42 4.26 4.36 120358 4.36 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20201120 0 1.45 1.46 1.43 1.45 5435 5.4285
DARE.US Daré Bioscience Inc 20201120 0 1.35 1.35 1.2 1.28 1486456 1.28 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20201120 0 9.85 9.86 9.85 9.86 34500 9.86 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20201120 0 10.09 10.09 10.045 10.09 1100 10.09
DBDRW.US Roman DBDR Tech Acquisition Corp 20201120 0 0.54 0.54 0.48 0.49 243000 0.49 down down correct
DBVT.US DBV Technologies S.A 20201120 0 2.28 2.3737 2.28 2.37 216874 2.37 up up correct
DBX.US Dropbox Inc 20201120 0 18.84 19.225 18.75 19.03 5297600 19.03 up up correct
DCOM.US Dime Community Bancshares Inc 20201120 0 13.61 14.23 13.53 14.09 108290 13.6643 up up correct
DCOMP.US Dime Community Bancshares Inc 20201120 0 24.98 24.98 24.672 24.87 9300 23.5732 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20201120 0 63.19 63.195 60.8 62.12 330900 62.12 down down correct
DCT.US Duck Creek Technologies Inc 20201120 0 39.5 41.54 39.495 41.38 882460 41.38 up down incorrect
DCTH.US Delcath Systems Inc 20201120 0 12.98 14.99 12.77 14.99 131428 14.99 up up correct
DDOG.US Datadog Inc 20201120 0 89.68 91.24 89.03 89.09 2337800 89.09 down down correct
DENN.US Denny's Corporation 20201120 0 10.78 10.91 10.46 10.565 1078589 10.565 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20201120 0 0.698 0.7 0.6601 0.69 932252 0.69 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20201120 0 10.139 10.139 10.08 10.08 22800 10.08 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201120 0 10.4043 10.4195 10.4043 10.4195 2500 10.4195 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20201120 0 1.6 1.6001 1.6 1.6001 500 1.6001 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201120 0 0.195 0.21 0.185 0.21 56111 0.21 up up correct
DGICA.US Donegal Group Inc 20201120 0 14.17 14.3 14.12 14.3 22950 13.6988 up down incorrect
DGII.US Digi International Inc 20201120 0 16.71 17.08 16.67 16.82 160503 16.82 up up correct
DGLY.US Digital Ally Inc 20201120 0 2.35 2.38 2.27 2.29 1013447 2.29 down up incorrect
DGNS.US Dragoneer Growth Opportunities Corp. II 20201120 0 10.71 10.85 10.71 10.83 133300 10.83 up up correct
DHC.US Diversified Healthcare Trust 20201120 0 4.53 4.72 4.53 4.63 1020586 4.5972 up up correct
DHCNI.US DHCNI 20201120 0 21.5 21.59 21.39 21.55 19900 20.3106 up up correct
DHCNL.US Diversified Healthcare Trust 20201120 0 22.5 22.5 22.1 22.31 30843 22.31 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20201120 0 156.27 158.695 154.957 156.89 21059 142.6621 up up correct
DIOD.US Diodes Incorporated 20201120 0 62.53 63.64 62.13 62.19 344909 62.19 down down correct
DISCA.US Discovery Inc 20201120 0 24.9 25.58 24.75 25.49 10031250 25.49 up up correct
DISCB.US Discovery Inc 20201120 0 31 31 31 31 1500 31
DISCK.US Discovery Inc 20201120 0 22.43 23 22.31 22.885 2732370 22.885 up up correct
DISH.US DISH Network Corporation 20201120 0 33.85 34.34 33.7601 33.99 1923042 33.99 up up correct
DJCO.US Daily Journal Corporation 20201120 0 260 268.4 260 268.4 2000 268.4 up down incorrect
DKNG.US DraftKings Inc 20201120 0 49.79 50.05 47.39 48.23 25378700 48.23 down down correct
DLHC.US DLH Holdings Corp 20201120 0 9.5 9.93 9.5 9.6 14400 9.6 up down incorrect
DLPN.US Dolphin Entertainment Inc 20201120 0 0.7 0.745 0.6903 0.725 1358388 3.625 up up correct
DLTH.US Duluth Holdings Inc 20201120 0 13.34 13.436 12.6 12.98 375900 12.98 down down correct
DLTR.US Dollar Tree Inc 20201120 0 94.29 96.92 94.02 94.97 1680973 94.97 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20201120 0 4.22 4.37 4.18 4.245 109669 4.245 up down incorrect
DMLP.US Dorchester Minerals L.P 20201120 0 10.71 10.7824 10.67 10.74 60854 9.7933 up up correct
DMRC.US Digimarc Corporation 20201120 0 39.11 39.42 38 38.56 110501 38.56 down up incorrect
DMTK.US DermTech Inc 20201120 0 12.617 12.81 11.56 12.75 263800 12.75 up down incorrect
DNLI.US Denali Therapeutics Inc 20201120 0 61.17 62.66 60.89 62.35 634400 62.35 up down incorrect
DOCU.US DocuSign Inc 20201120 0 220.6 226.39 219.12 221.59 2338900 221.59 up up correct
DOGZ.US Dogness (International) Corporation 20201120 0 2.4 2.4616 2.25 2.31 92300 2.31 down down correct
DOMO.US Domo Inc 20201120 0 35.74 36.275 34.79 35.85 407700 35.85 up up correct
DOOO.US BRP Inc 20201120 0 49.92 50.88 48.76 49.8 102152 49.5545 down up incorrect
DORM.US Dorman Products Inc 20201120 0 93.34 94.92 93.05 94.5 132529 94.5 up up correct
DOX.US Amdocs Limited 20201120 0 64 64.85 63.26 64.61 596686 63.4278 up down incorrect
DOYU.US DouYu International Holdings Limited 20201120 0 13.8 13.89 13.56 13.83 1667000 13.83 up up correct
DPRO.US Draganfly Inc. Common Shares 20201120 0 1.926 1.939 1.785 1.8995 29837 1.8995 down up incorrect
DRIO.US DarioHealth Corp 20201120 0 13.29 14.27 13.29 14.01 47500 14.01 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201120 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201120 0 22.47 22.98 21.98 22.83 415706 22.83 up up correct
DRRX.US DURECT Corporation 20201120 0 1.7 1.72 1.68 1.7 627300 1.7
DRTT.US DIRTT Environmental Solutions Ltd 20201120 0 1.41 1.47 1.401 1.45 22500 1.45 up down incorrect
DSACU.US Duddell Street Acquisition Corp 20201120 0 9.975 9.98 9.95 9.95 3400 9.95 down down correct
DSGX.US The Descartes Systems Group Inc 20201120 0 55.34 57.6 55.34 57.48 109986 57.48 up up correct
DSKE.US Daseke Inc 20201120 0 7.11 7.2 6.832 6.93 443300 6.93 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201120 0 0.2701 0.2995 0.2601 0.273 15110 0.273 up down incorrect
DSPG.US DSP Group Inc 20201120 0 15.81 16.3 15.81 16.05 196240 16.05 up up correct
DSWL.US Deswell Industries Inc 20201120 0 3.33 3.35 3.2 3.2872 10485 3.1483 down down correct
DTEA.US DAVIDsTEA Inc 20201120 0 1.48 1.54 1.411 1.47 273800 1.47 down down correct
DTIL.US Precision BioSciences Inc 20201120 0 11.05 11.449 10.24 10.72 2513200 10.72 down up incorrect
DTSS.US Datasea Inc 20201120 0 1.96 2.13 1.96 2.07 89541 2.07 up up correct
DTST.US Data Storage Corporation 20201120 0 0.1358 0.1569 0.1358 0.1569 30441 0.1569 up up correct
DUO.US Fangdd Network Group Ltd 20201120 0 7.486 8 6.95 7.32 133388 7.32 down down correct
DUOT.US Duos Technologies Group Inc 20201120 0 4.36 4.4 4.18 4.345 12629 4.345 down up incorrect
DVAX.US Dynavax Technologies Corporation 20201120 0 4.42 4.49 4.3 4.42 1858574 4.42
DVCR.US Diversicare Healthcare Services Inc 20201120 0 3.7 3.7 3.48 3.65 11900 3.65 down up incorrect
DWSN.US Dawson Geophysical Company 20201120 0 1.81 1.81 1.75 1.77 10300 1.77 down down correct
DXCM.US DexCom Inc 20201120 0 331.15 332.2788 315.54 315.87 1659050 315.87 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20201120 0 0.33 0.33 0.29 0.3123 6123989 0.3123 down down correct
DXPE.US DXP Enterprises Inc 20201120 0 22.61 23.12 20.9 21.46 129700 21.46 down down correct
DXYN.US The Dixie Group Inc 20201120 0 1.98 2.08 1.9 1.91 148100 1.91 down down correct
DYAI.US Dyadic International Inc 20201120 0 6.51 6.525 6.345 6.47 90806 6.47 down down correct
DYN.US Dyne Therapeutics Inc 20201120 0 19.34 20.21 18.865 19.4 72167 19.4 up up correct
DYNT.US Dynatronics Corporation 20201120 0 0.64 0.68 0.61 0.64 244300 0.64
DZSI.US DZS Inc 20201120 0 12.75 13.03 12.75 13.01 29200 13.01 up down incorrect
EA.US Electronic Arts Inc 20201120 0 119.53 123 119.1 121.87 3186929 121.106 up up correct
EAR.US Eargo Inc 20201120 0 34.14 36.11 33.897 35.76 567000 35.76 up up correct
EAST.US Eastside Distilling Inc 20201120 0 1.6 1.6 1.54 1.54 65300 1.54 down up incorrect
EBAY.US eBay Inc 20201120 0 49.8 49.88 48.96 48.99 10521530 48.2996 down up incorrect
EBAYL.US eBay Inc. NT 56 20201120 0 25.81 25.81 25.72 25.77 20463 25.3995 down down correct
EBC.US Eastern Bankshares Inc 20201120 0 14.13 14.32 13.97 14.3 664000 14.0845 up up correct
EBIX.US Ebix Inc 20201120 0 30.58 31.71 30.42 31.52 216141 31.1178 up up correct
EBMT.US Eagle Bancorp Montana Inc 20201120 0 20.29 20.6 20.29 20.55 4374 20.1413 up down incorrect
EBON.US Ebang International Holdings Inc 20201120 0 5.45 5.53 5.165 5.2 1328900 5.2 down down correct
EBSB.US Meridian Bancorp Inc 20201120 0 14.13 14.29 13.79 14.25 124321 13.96 up up correct
EBTC.US Enterprise Bancorp Inc 20201120 0 25.54 25.93 25.54 25.93 8288 25.3685 up up correct
ECHO.US Echo Global Logistics Inc 20201120 0 28.73 28.7556 28.2 28.54 67858 28.54 down down correct
ECOL.US US Ecology Inc 20201120 0 33.845 34.825 33.845 34.59 232940 34.59 up up correct
ECOLW.US US Ecology Inc 20201120 0 6.31 6.31 6.31 6.31 201 6.31
ECOR.US electroCore Inc 20201120 0 1.5 1.54 1.5 1.53 494341 1.53 up up correct
ECPG.US Encore Capital Group Inc 20201120 0 32.2 32.85 32.13 32.47 612097 32.47 up up correct
EDAP.US EDAP TMS S.A 20201120 0 4.18 4.37 4.16 4.17 106866 4.17 down down correct
EDIT.US Editas Medicine Inc 20201120 0 27.88 28.61 27.33 28.42 619800 28.42 up up correct
EDRY.US EuroDry Ltd 20201120 0 4.92 5.2 4.71 4.82 295092 4.82 down up incorrect
EDSA.US Edesa Biotech Inc 20201120 0 5.01 5.37 4.9 5.2 99700 5.2 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20201120 0 2.98 3.033 2.952 2.97 20300 2.97 down down correct
EDUC.US Educational Development Corporation 20201120 0 14.8001 16 14.7247 15.7 32587 15.1692 up up correct
EEFT.US Euronet Worldwide Inc 20201120 0 127.6 129.79 126.28 128.57 285381 128.57 up up correct
EFOI.US Energy Focus Inc 20201120 0 4.68 4.75 4.53 4.65 86598 4.65 down down correct
EFSC.US Enterprise Financial Services Corp 20201120 0 33.84 34.41 33.51 34.11 97946 33.3997 up up correct
EGAN.US eGain Corporation 20201120 0 11.07 11.2291 10.85 10.95 402705 10.95 down down correct
EGBN.US Eagle Bancorp Inc 20201120 0 36.62 37.6 36.5 37.48 136351 36.6373 up up correct
EGLE.US Eagle Bulk Shipping Inc 20201120 0 16.79 17.49 16.79 16.97 34437 16.1209 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20201120 0 2.0857 2.2 2.0092 2.161 164563 2.161 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20201120 0 46.4 46.89 45.79 46.73 137909 46.73 up up correct
EH.US EHang Holdings Limited 20201120 0 11.25 11.25 10.8 11.07 533200 11.07 down down correct
EHTH.US eHealth Inc 20201120 0 74.41 75.15 73.59 74.58 355371 74.58 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20201120 0 10.28 10.54 9.87 10.03 580700 10.03 down down correct
EIOAX.US EIOAX 20201120 0 9.41 9.41 9.41 9.41 0 9.2241
EIOMX.US EIOMX 20201120 0 9.32 9.32 9.32 9.32 0 9.0903
EKSO.US Ekso Bionics Holdings Inc 20201120 0 4.72 5.3095 4.65 5.18 206310 5.18 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20201120 0 19.15 21.53 18.91 21.48 12034 21.48 up up correct
ELMS.US Forum Merger III Corp 20201120 0 10.85 10.9 10.36 10.55 977640 10.55 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201120 0 11.43 11.51 11.01 11.15 150800 11.15 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20201120 0 2.91 2.95 2.84 2.9 30352 2.9 down down correct
ELSE.US Electro 20201120 0 3.73 3.91 3.73 3.86 62237 3.86 up up correct
ELTK.US Eltek Ltd 20201120 0 4.53 4.65 4.52 4.59 11501 4.59 up up correct
ELYS.US Elys Game Technology Corp 20201120 0 1.41 1.5 1.36 1.43 292800 1.43 up up correct
EMCF.US Emclaire Financial Corp 20201120 0 24.9292 24.9292 24.87 24.87 576 23.5361 down down correct
EMKR.US EMCORE Corporation 20201120 0 4 4.23 3.95 4.21 737643 4.21 up up correct
EML.US The Eastern Company 20201120 0 22.23 22.35 21.54 21.54 13233 21.2005 down down correct
ENDP.US Endo International plc 20201120 0 5.3 5.4 5.1601 5.2 2457089 5.2 down up incorrect
ENG.US ENGlobal Corporation 20201120 0 1.07 1.11 1.04 1.1 919800 1.1 up up correct
ENLV.US Enlivex Therapeutics Ltd 20201120 0 8.45 8.61 8.315 8.54 46726 8.54 up up correct
ENOB.US Enochian Biosciences Inc 20201120 0 3.18 3.24 3.11 3.2 23180 3.2 up up correct
ENPH.US Enphase Energy Inc 20201120 0 131 133.78 129.3 129.59 2984912 129.59 down down correct
ENSG.US The Ensign Group Inc 20201120 0 68.68 70.07 67.7395 69.9 241428 69.7197 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20201120 0 43.76 44.38 43.14 43.57 149318 43.57 down down correct
ENTG.US Entegris Inc 20201120 0 89.87 90.98 89.11 89.22 532988 88.9801 down down correct
ENTX.US Entera Bio Ltd 20201120 0 1.08 1.08 1.03 1.07 58000 1.07 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201120 0 0.0922 0.0925 0.0922 0.0925 750 0.0925 up up correct
ENVB.US Enveric Biosciences Inc 20201120 0 1.27 1.29 1.22 1.26 68057 5.04 down down correct
EOLS.US Evolus Inc 20201120 0 3.55 4.21 3.5 4 1131900 4 up up correct
EOSE.US Eos Energy Enterprises Inc 20201120 0 12.98 14.46 12.924 14.07 2062100 14.07 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20201120 0 3.35 4 3.28 4 285300 4 up up correct
EPAY.US Bottomline Technologies (de) Inc 20201120 0 43.81 44.84 43.68 44.63 228105 44.63 up up correct
EPIX.US ESSA Pharma Inc 20201120 0 6.75 6.803 6.56 6.7 35100 6.7 down down correct
EPSN.US Epsilon Energy Ltd 20201120 0 3.235 3.3 3.1 3.24 9253 3.24 up up correct
EPZM.US Epizyme Inc 20201120 0 11.16 11.47 11.08 11.32 561305 11.32 up up correct
EQ.US Equillium Inc 20201120 0 4.71 5.1 4.58 4.91 670927 4.91 up up correct
EQBK.US Equity Bancshares Inc 20201120 0 20.91 21.53 20.83 21.42 43279 21.3701 up up correct
EQIX.US Equinix Inc. (REIT) 20201120 0 732.97 742.32 725.55 728.12 538347 716.972 down down correct
EQOS.US Diginex Limited 20201120 0 7.35 8.38 7.25 8.35 67469 8.35 up up correct
ERES.US East Resources Acquisition Company 20201120 0 9.72 9.78 9.68 9.78 49300 9.78 up up correct
ERESU.US East Resources Acquisition Company 20201120 0 10 10.025 10 10.025 10800 10.025 up down incorrect
ERESW.US East Resources Acquisition Company 20201120 0 0.6299 0.66 0.59 0.59 76402 0.59 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201120 0 12.08 12.155 12.06 12.11 4034869 11.8778 up down incorrect
ERIE.US Erie Indemnity Company 20201120 0 242.34 242.915 239.88 241.04 50066 234.3806 down down correct
ERII.US Energy Recovery Inc 20201120 0 10.42 10.74 10.42 10.65 183966 10.65 up up correct
ERYP.US ERYTECH Pharma S.A 20201120 0 7.7 7.705 7.7 7.7 600 7.7
ESBK.US Elmira Savings Bank 20201120 0 11.38 11.68 11.36 11.5 3700 10.9365 up up correct
ESCA.US Escalade Incorporated 20201120 0 20.9 21.3 20.59 21.3 32653 20.6049 up up correct
ESEA.US Euroseas Ltd 20201120 0 3.24 3.44 3.14 3.3 457900 3.3 up up correct
ESGR.US Enstar Group Limited 20201120 0 196.38 199.38 195.11 195.98 42300 195.98 down up incorrect
ESGRO.US Enstar Group Limited 20201120 0 27.1778 27.3 27.1778 27.223 2259 25.5303 up up correct
ESGRP.US Enstar Group Limited 20201120 0 28.26 28.26 28 28.17 14618 26.5204 down down correct
ESLT.US Elbit Systems Ltd 20201120 0 116.86 116.93 115.515 116.11 15237 114.2899 down down correct
ESPR.US Esperion Therapeutics Inc 20201120 0 29.44 29.44 27.78 27.81 501207 27.81 down down correct
ESQ.US Esquire Financial Holdings Inc 20201120 0 18.25 18.38 17.84 18.33 15800 18.33 up up correct
ESSA.US ESSA Bancorp Inc 20201120 0 14.71 15.01 14.71 14.86 13938 14.3391 up up correct
ESSC.US East Stone Acquisition Corporation 20201120 0 9.88 9.9 9.85 9.87 18800 9.87 down up incorrect
ESSCR.US East Stone Acquisition Corporation 20201120 0 0.23 0.25 0.23 0.2361 6001 0.2361 up up correct
ESSCU.US East Stone Acquisition Corporation 20201120 0 10.236 10.256 10.11 10.16 24000 10.16 down down correct
ESSCW.US East Stone Acquisition Corporation 20201120 0 0.15 0.18 0.135 0.169 470019 0.169 up up correct
ESTA.US Establishment Labs Holdings Inc 20201120 0 25.82 27.14 25.82 26.25 63300 26.25 up down incorrect
ESXB.US Community Bankers Trust Corporation 20201120 0 6.4 6.46 6.2516 6.45 32091 6.2813 up up correct
ET.US PE 20201120 0 21.18 21.2 20.81 21.14 49740 20.3068 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201120 0 9.79 9.79 9.7 9.72 243300 9.72 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201120 0 9.98 10.05 9.98 10 20500 10 up down incorrect
ETACW.US E.Merge Technology Acquisition Corp 20201120 0 0.9 0.97 0.9 0.91 90117 0.91 up up correct
ETNB.US 89bio Inc 20201120 0 25.85 27.73 25.85 27.6 242100 27.6 up up correct
ETON.US Eton Pharmaceuticals Inc 20201120 0 7.32 7.39 7.2 7.36 132300 7.36 up down incorrect
ETSY.US Etsy Inc 20201120 0 136.52 143.9599 136.265 140.06 4421206 140.06 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201120 0 1.83 1.85 1.79 1.81 387596 1.81 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20201120 0 10 10 10 10 0 10
EVBG.US Everbridge Inc 20201120 0 121.79 125.64 121.56 123.67 331700 123.67 up up correct
EVER.US EverQuote Inc 20201120 0 40.32 41.53 39.85 41 190100 41 up up correct
EVFM.US Evofem Biosciences Inc 20201120 0 2.35 2.39 2.29 2.33 1509558 2.33 down down correct
EVGN.US Evogene Ltd 20201120 0 2.81 2.95 2.78 2.83 614800 2.83 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20201120 0 9.746 9.9322 9.746 9.8114 1082 9.8114 up down incorrect
EVGOW.US EVgo Equity Warrants 20201120 0 0.75 1.2 0.75 1.2 59974 1.2 up down incorrect
EVK.US Ever 20201120 0 1.92 2.28 1.92 2.16 1096321 2.16 up up correct
EVLO.US Evelo Biosciences Inc 20201120 0 4.75 4.866 4.59 4.78 68700 4.78 up up correct
EVLV.US Newhold Investment Corp 20201120 0 9.68 9.83 9.68 9.815 16107 9.815 up up correct
EVOK.US Evoke Pharma Inc 20201120 0 3.13 3.24 3.06 3.12 248300 3.12 down down correct
EVOL.US Evolving Systems Inc 20201120 0 1.78 1.85 1.72 1.79 52100 1.79 up up correct
EVOP.US EVO Payments Inc 20201120 0 25.53 25.81 25.07 25.5 193600 25.5 down down correct
EWBC.US East West Bancorp Inc 20201120 0 43.01 43.44 42.71 43.39 933178 42.6136 up up correct
EXAS.US Exact Sciences Corporation 20201120 0 113.93 116.54 113.18 115.23 1952839 115.23 up up correct
EXC.US Exelon Corporation 20201120 0 42.24 42.56 41.78 41.87 4069937 40.4868 down down correct
EXEL.US Exelixis Inc 20201120 0 19 19.08 18.19 18.91 2987900 18.91 down down correct
EXLS.US ExlService Holdings Inc 20201120 0 80.36 81.69 80.03 80.86 107964 80.86 up down incorrect
EXPD.US Expeditors International of Washington Inc 20201120 0 90.25 90.72 88.86 88.99 1200214 87.6566 down down correct
EXPE.US Expedia Group Inc 20201120 0 123.45 123.66 119.77 119.9 2937723 119.9 down up incorrect
EXPI.US eXp World Holdings Inc 20201120 0 45.39 49.601 43.4343 48.56 1932809 24.2387 up down incorrect
EXPO.US Exponent Inc 20201120 0 81.74 82.53 81.16 82.25 337188 81.4232 up up correct
EXTR.US Extreme Networks Inc 20201120 0 5.64 5.73 5.54 5.61 680900 5.61 down up incorrect
EYE.US National Vision Holdings Inc 20201120 0 41.98 43.79 41.03 43.47 942900 43.47 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201120 0 3.32 3.429 3.31 3.34 11028 3.34 up up correct
EYEN.US Eyenovia Inc 20201120 0 3.4 3.43 3.34 3.34 42600 3.34 down down correct
EYES.US Second Sight Medical Products Inc 20201120 0 0.85 0.855 0.81 0.839 110979 0.839 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201120 0 0.056 0.0671 0.056 0.067 17802 0.067 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20201120 0 0.4145 0.4499 0.4111 0.4337 987017 4.337 up up correct
EZPW.US EZCORP Inc 20201120 0 5.2 5.45 5.14 5.38 304626 5.38 up up correct
FAMI.US Farmmi Inc 20201120 0 0.85 0.88 0.83 0.86 476100 0.86 up up correct
FANG.US Diamondback Energy Inc 20201120 0 39.39 40 38.6 39.84 3236936 39.0206 up up correct
FANH.US Fanhua Inc 20201120 0 14.72 15.13 14.4 15.13 22369 13.9415 up up correct
FARM.US Farmer Bros. Co 20201120 0 4.55 4.5957 4.31 4.35 134503 4.35 down down correct
FARO.US FARO Technologies Inc 20201120 0 64.89 66.04 64.44 65.43 94850 65.43 up up correct
FAST.US Fastenal Company 20201120 0 47.83 48.11 47.2 47.3 5157452 45.9139 down up incorrect
FAT.US FAT Brands Inc 20201120 0 5.57 5.8454 5.57 5.7 6735 5.4396 up up correct
FATBP.US FAT Brands Inc 20201120 0 16.3 16.3 16.121 16.121 2400 14.4693 down up incorrect
FATE.US Fate Therapeutics Inc 20201120 0 49.27 52.89 48.695 52.65 675372 52.65 up up correct
FB.US Meta Platforms Inc. 20201120 0 272.56 273 269.41 269.7 18122410 269.7 down down correct
FBIO.US Fortress Biotech Inc 20201120 0 2.73 2.86 2.72 2.83 445300 2.83 up up correct
FBIOP.US Fortress Biotech Inc 20201120 0 19.21 19.4 19.02 19.325 9105 17.392 up up correct
FBIZ.US First Business Financial Services Inc 20201120 0 19.25 19.565 19.17 19.56 13447 19.0332 up up correct
FBMS.US The First Bancshares Inc 20201120 0 27.87 28.4283 27.7 28.36 47168 27.9345 up up correct
FBNC.US First Bancorp 20201120 0 33.15 33.5 32.46 32.78 232266 32.1458 down down correct
FBRX.US Forte Biosciences Inc 20201120 0 39.14 40.5805 39.14 40.27 31879 40.27 up down incorrect
FCAP.US First Capital Inc 20201120 0 65.1 66.5 65.1 66.5 2712 64.7527 up up correct
FCBC.US First Community Bankshares Inc 20201120 0 21.34 22.18 21.02 21.62 59098 20.8588 up up correct
FCCO.US First Community Corporation 20201120 0 16.84 17.12 16.7 16.7 9881 16.2796 down down correct
FCCY.US 1st Constitution Bancorp 20201120 0 15.27 15.7 15.27 15.7 13895 15.4041 up up correct
FCEL.US FuelCell Energy Inc 20201120 0 5.24 5.8 5.05 5.54 99489008 5.54 up up correct
FCFS.US FirstCash Inc 20201120 0 64.9 65.905 64.24 65.83 287948 64.8188 up up correct
FCNCA.US First Citizens BancShares Inc 20201120 0 534.85 548.89 528.0825 546.43 35373 544.7599 up up correct
FCNCP.US First Citizens BancShares Inc 20201120 0 26.86 26.9 26.784 26.89 15400 25.2475 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20201120 0 3.28 3.37 3.28 3.35 24000 2.978 up up correct
FCREX.US FCREX 20201120 0 12.76 12.76 12.76 12.76 0 11.9338
FCRIX.US FCRIX 20201120 0 12.8 12.8 12.8 12.8 0 11.9333
FCRUX.US FCRUX 20201120 0 12.74 12.74 12.74 12.74 0 12.74
FCUV.US Focus Universal Inc. Common Stock 20201120 0 3 3 3 3 270 3
FDBC.US Fidelity D & D Bancorp Inc 20201120 0 58.53 58.53 57.735 58.16 3118 56.8349 down down correct
FDUS.US Fidus Investment Corporation 20201120 0 13 13.13 12.9501 13.09 112896 11.6478 up up correct
FDUSG.US FDUSG 20201120 0 24.99 24.99 24.99 24.99 1000 23.7005
FDUSZ.US Fidus Investment Corporation 20201120 0 25.17 25.17 25.17 25.17 100 23.7421
FEIM.US Frequency Electronics Inc 20201120 0 10.17 10.17 9.9 9.9 2700 9.9 down down correct
FELE.US Franklin Electric Co. Inc 20201120 0 66.47 67.34 65.65 67.23 144021 66.6564 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20201120 0 7.93 8.01 7.82 7.96 85589 7.96 up up correct
FEYE.US Mandiant Inc 20201120 0 15.79 15.96 14.95 15.15 17932777 15.15 down down correct
FFBC.US First Financial Bancorp 20201120 0 16.51 16.92 16.415 16.775 345380 15.9201 up up correct
FFBW.US FFBW Inc 20201120 0 10.062 10.11 9.57 9.57 9600 9.57 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201120 0 5.65 5.65 5.2202 5.33 19846 5.33 down down correct
FFIC.US Flushing Financial Corporation 20201120 0 14.17 14.28 13.89 14.21 174645 13.534 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20201120 0 9.72 9.77 9.72 9.73 7300 9.73 up down incorrect
FFIN.US First Financial Bankshares Inc 20201120 0 33.58 33.835 33.12 33.53 334301 33.0097 down down correct
FFIV.US F5 Networks Inc 20201120 0 159.89 162.46 158.01 161.11 730343 161.11 up up correct
FFNW.US First Financial Northwest Inc 20201120 0 11.38 11.38 11.21 11.27 2074 10.8483 down down correct
FFWM.US First Foundation Inc 20201120 0 17.75 18.1 17.519 18.05 144056 17.7801 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20201120 0 16.55 16.63 16.25 16.63 4045 14.4981 up down incorrect
FGEN.US FibroGen Inc 20201120 0 40.39 41.15 39.5 40.5 534911 40.5 up up correct
FGFPP.US FG Financial Group Inc 20201120 0 23.744 24.64 23.744 24.64 4100 22.2842 up down incorrect
FHB.US First Hawaiian Inc 20201120 0 21.37 21.59 21.07 21.495 1689854 20.6943 up up correct
FHTX.US Foghorn Therapeutics Inc 20201120 0 17.52 17.71 16.31 16.93 72900 16.93 down down correct
FIBK.US First Interstate BancSystem Inc 20201120 0 39.16 39.51 38.8 39.15 152208 37.7029 down down correct
FINW.US FinWise Bancorp Common Stock 20201120 0 182.95 182.95 182.95 182.95 17 182.95
FISI.US Financial Institutions Inc 20201120 0 20 20.58 19.92 20.5 45690 19.5706 up up correct
FISV.US Fiserv Inc 20201120 0 112.69 114.14 112.34 113.07 4370637 113.07 up up correct
FITB.US Fifth Third Bancorp 20201120 0 25.44 25.71 25.11 25.29 5829089 24.5144 down down correct
FITBI.US Fifth Third Bancorp 20201120 0 28.99 28.99 28.695 28.95 24864 27.3296 down down correct
FITBO.US Fifth Third Bancorp 20201120 0 27.97 27.97 27.75 27.78 10000 26.5385 down down correct
FITBP.US Fifth Third Bancorp 20201120 0 27.36 27.36 27.12 27.13 1600 25.6598 down down correct
FIVE.US Five Below Inc 20201120 0 155.57 156.84 154.2 155.2 330342 155.2 down down correct
FIVN.US Five9 Inc 20201120 0 147.27 151.76 145 148.67 540810 148.67 up up correct
FIXX.US Homology Medicines Inc 20201120 0 9.94 10.09 9.71 9.86 512600 9.86 down down correct
FIZZ.US National Beverage Corp 20201120 0 95.53 96.4349 92.84 93.59 653558 41.3995 down down correct
FKWL.US Franklin Wireless Corp 20201120 0 22 22.82 22 22.82 17572 22.82 up up correct
FLDM.US Fluidigm Corporation 20201120 0 6.27 6.44 6.14 6.235 1552232 6.235 down down correct
FLEX.US Flex Ltd 20201120 0 16.48 16.66 16.365 16.5 3104961 16.5 up up correct
FLGT.US Fulgent Genetics Inc 20201120 0 42 44.39 40.74 43 1882600 43 up up correct
FLIC.US The First of Long Island Corporation 20201120 0 17.51 17.51 17.07 17.24 61647 16.597 down down correct
FLL.US Full House Resorts Inc 20201120 0 3.17 3.26 3 3.03 263700 3.03 down down correct
FLMN.US Falcon Minerals Corporation 20201120 0 2.32 2.4 2.3 2.34 357251 2.0534 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201120 0 0.0802 0.1 0.0802 0.09 49223 0.09 up up correct
FLNT.US Fluent Inc 20201120 0 3.05 3.09 2.95 2.98 163700 2.98 down down correct
FLUX.US Flux Power Holdings Inc 20201120 0 9.8 10.44 9.6162 10.36 534050 10.36 up up correct
FLWS.US 1 20201120 0 23.52 23.725 22.37 22.43 801366 22.43 down down correct
FLXN.US Flexion Therapeutics Inc 20201120 0 10.97 11.47 10.7 11.36 635118 11.36 up up correct
FLXS.US Flexsteel Industries Inc 20201120 0 26.63 27.63 24.5 24.81 177499 24.2872 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201120 0 22.71 22.71 22.36 22.36 5206 21.5714 down up incorrect
FMBH.US First Mid Bancshares Inc 20201120 0 29.76 30.72 29.685 30.44 26858 29.4273 up down incorrect
FMBI.US First Midwest Bancorp Inc 20201120 0 14 14.3005 13.92 14.28 427980 13.7555 up up correct
FMBIO.US First Midwest Bancorp Inc 20201120 0 27.49 27.49 27.2 27.3 10300 25.6431 down down correct
FMBIP.US First Midwest Bancorp Inc 20201120 0 27.06 27.25 27 27.15 12960 25.5013 up up correct
FMNB.US Farmers National Banc Corp 20201120 0 12.59 12.88 12.4 12.88 46220 12.4242 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20201120 0 38.35 38.87 37.51 38.53 145600 38.53 up up correct
FNCB.US FNCB Bancorp Inc 20201120 0 6.38 6.42 6.38 6.42 9704 6.1549 up down incorrect
FNHC.US FedNat Holding Company 20201120 0 5.75 5.77 5.52 5.6 70700 5.6 down down correct
FNKO.US Funko Inc 20201120 0 8.61 8.727 8.33 8.53 633600 8.53 down down correct
FNLC.US The First Bancorp Inc 20201120 0 24.33 24.92 24.26 24.92 10885 23.8378 up up correct
FNWB.US First Northwest Bancorp 20201120 0 14.46 14.625 13.96 14.26 13251 14.0576 down down correct
FNWD.US Finward Bancorp Common Stock 20201120 0 34.75 35 34.25 35 1000 33.9558 up up correct
FOCS.US Focus Financial Partners Inc 20201120 0 38.56 39.1 36.77 38.61 137800 38.61 up up correct
FOLD.US Amicus Therapeutics Inc 20201120 0 21.53 22.14 21.38 21.98 2157408 21.98 up up correct
FONR.US FONAR Corporation 20201120 0 19.56 20.5 19.56 20.22 21724 20.22 up up correct
FORD.US Forward Industries Inc 20201120 0 1.71 1.7101 1.66 1.7 40752 1.7 down down correct
FORM.US FormFactor Inc 20201120 0 39.75 40.41 39.535 39.71 323655 39.71 down down correct
FORR.US Forrester Research Inc 20201120 0 41.24 42.03 41.24 41.82 35700 41.82 up up correct
FORTY.US Formula Systems (1985) Ltd 20201120 0 80.25 81.95 80.25 81.95 473 80.7301 up up correct
FOSL.US Fossil Group Inc 20201120 0 11.95 12.2 10.84 11.09 2393489 11.09 down up incorrect
FOX.US Fox Corporation 20201120 0 27.24 27.58 27.07 27.44 1248344 27.0915 up up correct
FOXA.US Fox Corporation 20201120 0 27.73 27.9382 27.54 27.83 2846552 27.4996 up up correct
FOXF.US Fox Factory Holding Corp 20201120 0 80.66 82.98 78.2034 81.23 635604 81.23 up down incorrect
FPAY.US FlexShopper Inc 20201120 0 1.63 1.71 1.63 1.71 201581 1.71 up up correct
FRAF.US Franklin Financial Services Corporation 20201120 0 26.33 26.61 26.2576 26.35 4791 25.2976 up up correct
FRBA.US First Bank 20201120 0 9.09 9.21 9.03 9.18 29681 9.0759 up up correct
FRBK.US Republic First Bancorp Inc 20201120 0 2.96 2.96 2.9 2.92 90500 2.92 down down correct
FREE.US Whole Earth Brands Inc 20201120 0 8.3 8.3 8 8 332000 8 down up incorrect
FREEW.US FREEW 20201120 0 0.831 0.9 0.831 0.87 5356 0.87 up up correct
FREQ.US Frequency Therapeutics Inc 20201120 0 23.78 26.713 23.78 26.2 171500 26.2 up up correct
FRG.US Franchise Group Inc 20201120 0 25.68 27.32 25.67 26.8 121500 25.6242 up up correct
FRGAP.US Franchise Group Inc 20201120 0 25.2 25.2 25.022 25.19 900 23.4318 down down correct
FRGI.US Fiesta Restaurant Group Inc 20201120 0 11.35 11.46 11.07 11.38 98866 11.38 up down incorrect
FRHC.US Freedom Holding Corp 20201120 0 34.8 34.85 33.81 34.02 386957 34.02 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20201120 0 15.14 15.9 15.14 15.61 49258 15.61 up up correct
FRME.US First Merchants Corporation 20201120 0 32.43 33.4615 32.36 33.34 207791 32.2205 up up correct
FROG.US JFrog Ltd 20201120 0 61.85 62.297 60.26 61.23 961289 61.23 down down correct
FROPX.US FROPX 20201120 0 18.03 18.03 18.03 18.03 0 16.2122
FRPH.US FRP Holdings Inc 20201120 0 44.45 46.09 41.86 45.4 55300 45.4 up up correct
FRPT.US Freshpet Inc 20201120 0 133.58 136.07 131.65 135.75 195871 135.75 up up correct
FRST.US Primis Financial Corp 20201120 0 10.91 11.08 10.77 11.02 73433 10.7214 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20201120 0 0.92 1.08 0.915 1.02 2642200 1.02 up up correct
FRTA.US Forterra Inc 20201120 0 16.25 17.252 15.87 16.94 883700 16.94 up down incorrect
FSBW.US FS Bancorp Inc 20201120 0 50.21 50.97 49.945 50.97 16762 25.118 up up correct
FSEA.US First Seacoast Bancorp 20201120 0 8.52 8.6 8.52 8.6 2100 8.6 up up correct
FSFG.US First Savings Financial Group Inc 20201120 0 63.24 63.48 63.24 63.3 1462 20.7064 up up correct
FSLR.US First Solar Inc 20201120 0 85.25 86.4218 83.37 84.69 1984072 84.69 down down correct
FSTR.US L.B. Foster Company 20201120 0 14.57 14.655 14.26 14.38 55238 14.38 down down correct
FSTX.US F 20201120 0 1.3048 1.3048 1.15 1.21 86761 4.84 down down correct
FSV.US FirstService Corporation 20201120 0 139.07 140.22 137.9 139.45 75117 138.8228 up down incorrect
FTDR.US Frontdoor Inc 20201120 0 46 46.32 45.46 46.21 571800 46.21 up down incorrect
FTEK.US Fuel Tech Inc 20201120 0 1.16 1.49 1.15 1.27 5779021 1.27 up up correct
FTFT.US Future FinTech Group Inc 20201120 0 2.11 2.14 2.01 2.04 181172 2.04 down down correct
FTHM.US Fathom Holdings Inc 20201120 0 20.89 21.5 20.33 21.04 39800 21.04 up up correct
FTNT.US Fortinet Inc 20201120 0 116.47 119.56 116.07 118.12 1083259 118.12 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201120 0 3.5182 3.6085 3.51 3.6085 21261 3.6085 up up correct
FULC.US Fulcrum Therapeutics Inc 20201120 0 10.98 11.16 10.62 10.88 139500 10.88 down up incorrect
FULT.US Fulton Financial Corporation 20201120 0 12.54 12.76 12.425 12.55 889455 12.0069 up up correct
FULTP.US Fulton Financial Corporation 20201120 0 26.22 26.32 26.16 26.28 28300 25.0832 up up correct
FUNC.US First United Corporation 20201120 0 14.81 14.975 14.75 14.76 5046 14.2774 down down correct
FUND.US Sprott Focus Trust Inc 20201120 0 6.65 6.65 6.59 6.62 116517 5.8722 down down correct
FUSB.US First US Bancshares Inc 20201120 0 8.29 8.35 8.29 8.35 1719 8.2277 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20201120 0 13.065 13.6386 12.8 13.28 75870 13.28 up up correct
FUTU.US Futu Holdings Limited 20201120 0 47.48 51.099 46.99 48.55 4769300 48.55 up up correct
FUV.US Arcimoto Inc 20201120 0 14.1 20.2 13.06 17.01 27203330 17.01 up down incorrect
FVCB.US FVCBankcorp Inc 20201120 0 12.83 13.08 12.76 13.08 13300 13.08 up down incorrect
FVE.US Five Star Senior Living Inc 20201120 0 5.18 5.3 5.18 5.22 76200 5.22 up up correct
FWBI.US First Wave BioPharma Inc 20201120 0 0.7808 0.82 0.7656 0.775 125392 0.775 down up incorrect
FWONA.US Formula One Group 20201120 0 37.52 37.52 36.76 37.12 69100 37.12 down down correct
FWONK.US Formula One Group 20201120 0 40.98 41.36 40.475 40.79 897700 40.79 down up incorrect
FWRD.US Forward Air Corporation 20201120 0 73.8 74.66 73.11 74.47 157688 73.5916 up up correct
FXNC.US First National Corporation 20201120 0 15.0989 15.0989 15.0989 15.0989 578 14.6391
GABC.US German American Bancorp Inc 20201120 0 32.91 33.05 32.39 32.74 54092 32.0535 down down correct
GAIA.US Gaia Inc 20201120 0 11.2 11.2 10.83 10.88 31275 10.88 down down correct
GAIN.US Gladstone Investment Corporation 20201120 0 9.72 9.77 9.6 9.62 157550 8.8904 down down correct
GALT.US Galectin Therapeutics Inc 20201120 0 2.55 2.66 2.55 2.64 99400 2.64 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20201120 0 5.18 5.75 5.18 5.7 5089 5.7 up up correct
GAN.US GAN Limited 20201120 0 17.9 18.44 17.5361 17.94 899612 17.94 up up correct
GASS.US StealthGas Inc 20201120 0 2.59 2.6 2.45 2.46 154400 2.46 down up incorrect
GBCI.US Glacier Bancorp Inc 20201120 0 42.36 42.495 41.695 41.9 331055 40.5493 down down correct
GBDC.US Golub Capital BDC Inc 20201120 0 13.76 13.85 13.6122 13.71 631821 12.4407 down down correct
GBIO.US Generation Bio Co 20201120 0 31.61 35.17 31.425 34.13 75600 34.13 up up correct
GBLI.US Global Indemnity Group LLC 20201120 0 27.15 27.26 26.835 27.25 12182 26.0446 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201120 0 26.4485 26.57 26.435 26.57 2082 24.6535 up down incorrect
GBT.US Global Blood Therapeutics Inc 20201120 0 43.415 44.36 43 43.5 793100 43.5 up up correct
GCBC.US Greene County Bancorp Inc 20201120 0 25.34 26.2174 24.9516 25.06 3214 24.622 down down correct
GCMG.US GCM Grosvenor Inc 20201120 0 11.54 11.54 9.29 10 350500 9.7211 down down correct
GCMGW.US GCM Grosvenor Inc 20201120 0 1.15 1.15 1.05 1.07 56500 1.07 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201120 0 24.34 24.34 24.34 24.34 0 22.7929
GDEN.US Golden Entertainment Inc 20201120 0 16.35 16.67 16.21 16.28 167465 16.28 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20201120 0 9.75 9.8 9.7 9.79 1600 9.79 up up correct
GDRX.US GoodRx Holdings Inc 20201120 0 37.99 41.17 37.25 38.8 8555400 38.8 up down incorrect
GDS.US GDS Holdings Limited 20201120 0 88.7 88.765 86.23 88.07 1414100 88.07 down down correct
GDYN.US Grid Dynamics Holdings Inc 20201120 0 9.46 9.77 9.2 9.53 356100 9.53 up up correct
GECC.US Great Elm Capital Corporation 20201120 0 3.45 3.5 3.4 3.49 235368 3.036 up up correct
GECCM.US GECCM 20201120 0 22.8 22.95 22.58 22.95 3571 22.95 up down incorrect
GECCN.US Great Elm Capital 20201120 0 22.73 22.73 22.52 22.6 2800 20.815 down down correct
GEG.US Great Elm Group Inc 20201120 0 2.54 2.6246 2.4385 2.58 180818 2.58 up down incorrect
GENC.US Gencor Industries Inc 20201120 0 11.67 11.94 11.65 11.77 13300 11.77 up up correct
GENE.US Genetic Technologies Limited 20201120 0 3.05 3.11 2.97 3.11 219038 3.11 up up correct
GEOS.US Geospace Technologies Corporation 20201120 0 5.8 6.74 5.8 6.58 50000 6.58 up down incorrect
GERN.US Geron Corporation 20201120 0 1.82 1.885 1.81 1.88 1947522 1.88 up down incorrect
GEVO.US Gevo Inc 20201120 0 1.39 1.44 1.28 1.35 42743473 1.35 down down correct
GFED.US Guaranty Federal Bancshares Inc 20201120 0 15.65 15.6501 15.65 15.6501 372 15.2055 up up correct
GFN.US General Finance Corporation 20201120 0 8 8.065 7.45 7.72 25000 7.72 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201120 0 8.295 8.38 8 8.12 609469 8.0543 down down correct
GH.US Guardant Health Inc 20201120 0 108.98 113.2 108.71 112.95 881900 112.95 up up correct
GHSI.US Guardion Health Sciences Inc 20201120 0 1.35 1.572 1.278 1.356 4023417 1.356 up up correct
GIFI.US Gulf Island Fabrication Inc 20201120 0 3.02 3.04 2.96 2.98 21900 2.98 down down correct
GIGM.US GigaMedia Limited 20201120 0 2.83 2.86 2.8 2.82 17300 2.82 down down correct
GIII.US G 20201120 0 21.29 21.8268 20.52 21.43 1090372 21.43 up down incorrect
GILD.US Gilead Sciences Inc 20201120 0 59.6 60.2578 59.48 60.11 9445040 57.0023 up up correct
GILT.US Gilat Satellite Networks Ltd 20201120 0 5.4 5.5337 5.35 5.48 149717 5.0299 up up correct
GIREX.US Griffin Institutional Access Real Estate 20201120 0 25.31 25.31 25.31 25.31 0 23.701
GLAD.US Gladstone Capital Corporation 20201120 0 8.305 8.425 8.26 8.3 184762 7.6713 down down correct
GLADL.US GLADL 20201120 0 25.25 25.25 25.25 25.25 0 23.9583
GLBFX.US GL Beyond Income Fund 20201120 0 0.76 0.76 0.76 0.76 0 0.76
GLBS.US Globus Maritime Limited 20201120 0 7.9 8.3407 7.7 8.27 142276 8.27 up up correct
GLBZ.US Glen Burnie Bancorp 20201120 0 10.54 10.54 10.54 10.54 21 10.2743
GLDD.US Great Lakes Dredge & Dock Corporation 20201120 0 11.12 11.24 10.84 10.88 246429 10.88 down down correct
GLG.US TD Holdings Inc 20201120 0 2.12 2.1692 2.07 2.11 43107 2.11 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20201120 0 3.73 3.83 3.65 3.81 54383 3.81 up up correct
GLNG.US Golar LNG Limited 20201120 0 9.57 9.665 9.33 9.49 788018 9.49 down down correct
GLPG.US Galapagos NV 20201120 0 123.78 125.23 123.62 124.67 213412 124.67 up up correct
GLPI.US Gaming and Leisure Properties Inc 20201120 0 41 41.415 40.77 41.31 1358638 38.8412 up up correct
GLRE.US Greenlight Capital Re Ltd 20201120 0 7.91 7.99 7.81 7.92 135541 7.92 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201120 0 25.11 25.11 25.11 25.11 0 23.5137
GLSI.US Greenwich LifeSciences Inc 20201120 0 5.5 5.5 4.9 5.32 33961 5.32 down down correct
GLTO.US Galecto Inc 20201120 0 16.03 16.33 15.77 16.13 5600 16.13 up up correct
GLYC.US GlycoMimetics Inc 20201120 0 3.79 3.8 3.61 3.66 568500 3.66 down down correct
GMBL.US Esports Entertainment Group Inc 20201120 0 4.15 4.3 3.95 4.27 414653 4.27 up up correct
GMBLW.US Esports Entertainment Group Inc 20201120 0 2.96 2.99 2.83 2.92 16944 2.92 down down correct
GMDA.US Gamida Cell Ltd 20201120 0 6.94 7 6.64 6.88 157300 6.88 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201120 0 24.82 24.82 24.82 24.82 0 23.2423
GMTX.US Gemini Therapeutics Inc 20201120 0 10.15 10.15 10.05 10.05 11211 10.05 down down correct
GNCA.US Genocea Biosciences Inc 20201120 0 2.05 2.1 2.015 2.05 163500 2.05
GNFT.US Genfit SA 20201120 0 4.8 4.87 4.54 4.64 39600 4.64 down down correct
GNLN.US Greenlane Holdings Inc 20201120 0 2.84 2.9 2.67 2.76 395200 2.76 down down correct
GNPX.US Genprex Inc 20201120 0 3.09 3.18 3.03 3.14 469390 3.14 up up correct
GNSS.US Genasys Inc 20201120 0 6.34 6.58 6.16 6.55 114700 6.55 up up correct
GNTX.US Gentex Corporation 20201120 0 31.9 32.25 31.775 31.88 1404878 31.4388 down down correct
GNTY.US Guaranty Bancshares Inc 20201120 0 29.75 30.085 28.8676 29.84 17825 26.3234 up up correct
GNUS.US Genius Brands International Inc 20201120 0 1.18 1.22 1.17 1.2 14449700 1.2 up up correct
GO.US Grocery Outlet Holding Corp 20201120 0 37.63 38.74 37.57 38.48 1183700 38.48 up up correct
GOCO.US GoHealth Inc 20201120 0 12.02 12.16 11.58 11.63 465788 11.63 down down correct
GOEV.US Canoo Inc 20201120 0 10.8034 10.8356 10.55 10.7 1281594 10.7 down down correct
GOEVW.US Canoo Holdings Ltd 20201120 0 2.02 2.04 1.88 2.02 775487 2.02
GOGL.US Golden Ocean Group Limited 20201120 0 4.03 4.14 4.03 4.09 402848 3.489 up up correct
GOGO.US Gogo Inc 20201120 0 10.01 10.05 9.34 9.42 2069639 9.42 down up incorrect
GOOD.US Gladstone Commercial Corporation 20201120 0 17.95 18.3799 17.86 18.1 112882 16.7622 up up correct
GOODN.US Gladstone Commercial Corporation 20201120 0 27.34 27.34 25.63 27 60300 25.226 down up incorrect
GOOG.US Alphabet Inc 20201120 0 1765.21 1774 1741.86 1742.19 2313655 1742.19 down down correct
GOOGL.US Alphabet Inc 20201120 0 1762 1768.363 1735 1736.38 1385322 1736.38 down down correct
GOSS.US Gossamer Bio Inc 20201120 0 8.85 9.07 8.68 9.01 374400 9.01 up down incorrect
GOVX.US GeoVax Labs Inc 20201120 0 2.77 2.7701 2.71 2.7336 77370 2.7336 down up incorrect
GOVXW.US GeoVax Labs Inc 20201120 0 0.6605 0.6995 0.6 0.6 21309 0.6 down down correct
GP.US GreenPower Motor Company Inc 20201120 0 19.65 23.105 19.57 22.04 3384133 22.04 up up correct
GPP.US Green Plains Partners LP 20201120 0 8.37 8.54 8.3679 8.47 32399 7.9825 up up correct
GPRE.US Green Plains Inc 20201120 0 15.47 15.93 15 15.02 330081 15.02 down down correct
GPRO.US GoPro Inc 20201120 0 6.94 7.02 6.7 6.76 12212180 6.76 down down correct
GRAY.US Graybug Vision Inc 20201120 0 26.87 28 26.87 27.61 23800 27.61 up down incorrect
GRBK.US Green Brick Partners Inc 20201120 0 23 23.37 22.61 23.13 456773 23.13 up up correct
GRCY.US Greencity Acquisition Corporation 20201120 0 9.95 9.95 9.95 9.95 5000 9.95
GRCYU.US Greencity Acquisition Corporation 20201120 0 10.08 10.08 10.08 10.08 400 10.08
GRCYW.US Greencity Acquisition Corporation 20201120 0 0.25 0.25 0.2189 0.25 11401 0.25
GREE.US Greenidge Generation Holdings Inc 20201120 0 16.9565 17.2174 16.7826 16.9565 7671 16.9565
GRFS.US Grifols S.A 20201120 0 18.92 19.11 18.75 18.83 794165 18.3373 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201120 0 25.65 25.65 25.65 25.65 0 24.0194
GRIL.US Muscle Maker Inc 20201120 0 2 2.1 1.95 2.07 624300 2.07 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201120 0 4.11 4.24 4.1 4.1 6176 3.8978 down down correct
GRMN.US Garmin Ltd 20201120 0 114.49 115.21 113.5 114.49 652956 111.8336
GRNQ.US Greenpro Capital Corp 20201120 0 1.68 1.6921 1.62 1.64 319888 1.64 down down correct
GRNV.US GreenVision Acquisition Corp 20201120 0 10.01 10.06 10.01 10.03 9300 10.03 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20201120 0 0.06 0.06 0.055 0.055 23667 1.76 down down correct
GROW.US U.S. Global Investors Inc 20201120 0 3.0269 3.33 3.0201 3.24 163967 3.2054 up up correct
GRPN.US Groupon Inc 20201120 0 28.2482 28.2482 26.84 27.84 875198 27.84 down up incorrect
GRTS.US Gritstone bio Inc 20201120 0 2.69 2.84 2.63 2.81 169983 2.81 up up correct
GRTX.US Galera Therapeutics Inc 20201120 0 10.68 11.367 10.68 10.97 32400 10.97 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201120 0 10.74 10.84 10.62 10.73 31969 21.46 down up incorrect
GRVY.US Gravity Co. Ltd 20201120 0 137.94 140.99 135.4155 138.87 26002 138.87 up up correct
GRWG.US GrowGeneration Corp 20201120 0 29.92 30.23 28.682 29.16 3497100 29.16 down down correct
GSBC.US Great Southern Bancorp Inc 20201120 0 46.03 46.79 45.12 46.32 49947 44.8696 up up correct
GSHD.US Goosehead Insurance Inc 20201120 0 128.54 129.81 124.09 124.57 110431 122.8922 down down correct
GSIT.US GSI Technology Inc 20201120 0 5.76 5.9365 5.46 5.53 99062 5.53 down down correct
GSKY.US GreenSky Inc 20201120 0 4.19 4.25 4.02 4.09 976900 4.09 down down correct
GSM.US Ferroglobe PLC 20201120 0 0.7259 0.95 0.71 0.932 2360433 0.932 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20201120 0 2.66 2.84 2.64 2.83 31200 2.83 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201120 0 0.0799 0.1 0.0701 0.085 41662 0.085 up down incorrect
GSRDX.US GSRDX 20201120 0 9.7 9.7 9.7 9.7 0 9.139
GSREX.US GSREX 20201120 0 9.68 9.68 9.68 9.68 0 9.1876
GSRHX.US GSRHX 20201120 0 10.12 10.12 10.12 10.12 0 9.6755
GSRJX.US GSRJX 20201120 0 9.7 9.7 9.7 9.7 0 9.2892
GSRQX.US GSRQX 20201120 0 9.84 9.84 9.84 9.84 0 9.4126
GT.US The Goodyear Tire & Rubber Company 20201120 0 10.62 10.76 10.205 10.355 4203930 10.355 down down correct
GTBP.US GT Biopharma Inc 20201120 0 0.188 0.2 0.1702 0.19 46464 3.23 up up correct
GTEC.US Greenland Technologies Holding Corporation 20201120 0 4.8 4.82 4.55 4.69 322639 4.69 down up incorrect
GTH.US Genetron Holdings Limited 20201120 0 11.71 11.821 11.22 11.28 69600 11.28 down down correct
GTHX.US G1 Therapeutics Inc 20201120 0 12.42 12.955 12.07 12.61 1428600 12.61 up up correct
GTIM.US Good Times Restaurants Inc 20201120 0 1.37 1.41 1.33 1.39 26900 1.39 up up correct
GTX.US Garrett Motion Inc 20201120 0 4.31 4.31 4.21 4.26 572635 4.26 down down correct
GTYH.US GTY Technology Holdings Inc 20201120 0 3.49 3.71 3.45 3.56 66700 3.56 up up correct
GURE.US Gulf Resources Inc 20201120 0 4.55 4.55 4.185 4.42 33250 4.42 down down correct
GVP.US GSE Systems Inc 20201120 0 1.06 1.06 1.01 1.04 6100 1.04 down down correct
GWGH.US GWG Holdings Inc 20201120 0 7.9 8.18 7.89 7.89 2240 7.89 down down correct
GWRS.US Global Water Resources Inc 20201120 0 12.51 12.6973 12.4701 12.53 17676 12.3036 up down incorrect
GYRO.US Gyrodyne LLC 20201120 0 16.7729 16.7729 16.7729 16.7729 558 16.7729
HA.US Hawaiian Holdings Inc 20201120 0 19.43 19.4884 18.49 18.58 1713009 18.58 down down correct
HAACU.US Health Assurance Acquisition Corp 20201120 0 10.3 10.3 10.195 10.2 26000 10.2 down down correct
HAFC.US Hanmi Financial Corporation 20201120 0 10.19 10.32 10.08 10.28 136683 10.0007 up down incorrect
HAIN.US The Hain Celestial Group Inc 20201120 0 37.44 37.595 36.42 36.86 824871 36.86 down down correct
HALL.US Hallmark Financial Services Inc 20201120 0 3.43 3.44 3.2 3.28 177200 3.28 down down correct
HALO.US Halozyme Therapeutics Inc 20201120 0 38.26 39.65 37.61 39.45 1333647 39.45 up up correct
HAPP.US Happiness Biotech Group Limited 20201120 0 1.89 1.91 1.85 1.91 218400 1.91 up down incorrect
HARP.US Harpoon Therapeutics Inc 20201120 0 14.57 14.75 14.02 14.61 86300 14.61 up up correct
HAS.US Hasbro Inc 20201120 0 91.47 93.4 90.74 93.02 832960 90.4502 up up correct
HAYN.US Haynes International Inc 20201120 0 20.71 23.13 20.71 22.62 201646 21.8481 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20201120 0 11.87 11.915 11.7 11.75 4464762 11.1557 down up incorrect
HBCP.US Home Bancorp Inc 20201120 0 28.9 29.91 28.9 29.7 8876 28.9739 up up correct
HBIO.US Harvard Bioscience Inc 20201120 0 3.87 3.93 3.72 3.77 188500 3.77 down down correct
HBMD.US Howard Bancorp Inc 20201120 0 11.69 11.75 11.62 11.69 12100 11.69
HBNC.US Horizon Bancorp Inc 20201120 0 14.28 14.54 14.06 14.5 85799 14.0754 up up correct
HBP.US Huttig Building Products Inc 20201120 0 3.61 3.7 3.6 3.7 13400 3.7 up up correct
HBT.US HBT Financial Inc 20201120 0 13.08 13.5 13.08 13.5 43200 13.035 up up correct
HCAT.US Health Catalyst Inc 20201120 0 32.95 34.49 32.839 34.38 221100 34.38 up up correct
HCCC.US Healthcare Capital Corp 20201120 0 5 5.25 4.55 4.55 958 4.55 down down correct
HCCI.US Heritage 20201120 0 21 21.08 20.74 21 78600 21
HCDI.US Harbor Custom Development Inc 20201120 0 4.53 4.648 4.402 4.51 10200 4.51 down down correct
HCKT.US The Hackett Group Inc 20201120 0 14.98 15.05 14.73 14.81 113819 14.3898 down up incorrect
HCM.US HUTCHMED (China) Limited 20201120 0 30.87 30.87 29.86 29.95 96700 29.95 down down correct
HCSG.US Healthcare Services Group Inc 20201120 0 22.89 23.055 22.51 22.82 826208 22.0765 down down correct
HDSN.US Hudson Technologies Inc 20201120 0 1.18 1.18 1.12 1.16 136200 1.16 down down correct
HEAR.US Turtle Beach Corporation 20201120 0 18.36 18.45 17.96 18.28 394100 18.28 down down correct
HEC.US Hudson Executive Investment Corp 20201120 0 9.79 9.83 9.76 9.8 163100 9.8 up up correct
HEES.US H&E Equipment Services Inc 20201120 0 28.25 28.52 27.41 27.71 277459 26.6289 down down correct
HELE.US Helen of Troy Limited 20201120 0 195.77 199.11 193.25 197.58 116728 197.58 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20201120 0 2.68 2.7 2.59 2.66 240135 2.66 down up incorrect
HEXO.US HEXO Corp. Common Shares 20201120 0 0.726 0.7319 0.705 0.718 8625499 2.872 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20201120 0 25.141 26 25.08 26 7660 12.7311 up down incorrect
HFFG.US HF Foods Group Inc 20201120 0 7.59 7.85 7.5 7.805 134600 7.805 up up correct
HFWA.US Heritage Financial Corporation 20201120 0 24.03 24.4 23.7914 24.32 149696 23.5555 up up correct
HGBL.US Heritage Global Inc 20201120 0 1.57 1.64 1.5501 1.6 90950 1.6 up up correct
HGEN.US Humanigen Inc 20201120 0 8.09 8.99 8.08 8.85 541024 8.85 up up correct
HGSH.US China HGS Real Estate Inc 20201120 0 1.6 1.6196 1.42 1.47 91257 1.47 down down correct
HHR.US HeadHunter Group PLC 20201120 0 25.95 25.99 24.01 24.19 262600 23.8363 down down correct
HIBB.US Hibbett Inc 20201120 0 46.62 47.3964 42.33 42.64 2886296 42.2558 down down correct
HIFS.US Hingham Institution for Savings 20201120 0 223.68 226.66 221.3 226.24 2883 223.9265 up up correct
HIHO.US Highway Holdings Limited 20201120 0 4 4 3.8767 3.95 10334 3.8158 down down correct
HIMX.US Himax Technologies Inc 20201120 0 4.87 5.235 4.82 5.16 3541756 5.0669 up up correct
HITI.US High Tide Inc. Common Shares 20201120 0 0.19 0.2 0.19 0.2 1290627 0.2 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20201120 0 0.5225 0.5686 0.5225 0.55 3703798 0.55 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20201120 0 0.339 0.3743 0.333 0.3688 3839833 9.22 up up correct
HLBZ.US Helbiz Inc 20201120 0 10.01 10.06 10.01 10.03 9330 10.03 up down incorrect
HLBZW.US Helbiz Inc 20201120 0 0.4198 0.45 0.4198 0.4397 20660 0.4397 up up correct
HLG.US Hailiang Education Group Inc 20201120 0 63.99 65.5 63.99 64.179 3200 64.179 up down incorrect
HLIT.US Harmonic Inc 20201120 0 6.51 6.57 6.34 6.49 2524988 6.49 down down correct
HLNE.US Hamilton Lane Incorporated 20201120 0 71.84 72.78 70.89 71.01 169091 69.6692 down up incorrect
HLXA.US Helix Acquisition Corp 20201120 0 10.31 10.6 10.18 10.6 5400 10.6 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20201120 0 2.81 2.81 2.65 2.74 1287534 2.74 down down correct
HMNF.US HMN Financial Inc 20201120 0 16.3 16.3001 16 16.25 9966 16.25 down down correct
HMST.US HomeStreet Inc 20201120 0 33.62 33.8 32.98 33.72 130315 32.9461 up up correct
HMTV.US Hemisphere Media Group Inc 20201120 0 11.52 11.86 11.52 11.79 36500 11.79 up up correct
HNNA.US Hennessy Advisors Inc 20201120 0 9.36 9.36 9.17 9.19 2084 8.6931 down up incorrect
HNRG.US Hallador Energy Company 20201120 0 0.85 0.86 0.82 0.825 208900 0.825 down up incorrect
HOFT.US Hooker Furniture Corporation 20201120 0 29.74 29.99 28.7 29.65 54229 28.7756 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201120 0 1.28 1.4 1.21 1.35 8020300 1.35 up up correct
HOFVW.US Hall of Fame Village LLC 20201120 0 0.2712 0.3 0.2511 0.28 199707 0.28 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20201120 0 11.66 11.905 11.53 11.88 281969 11.88 up up correct
HOLX.US Hologic Inc 20201120 0 69.26 69.67 68.6 68.99 2314514 68.99 down down correct
HON.US Honeywell International Inc 20201120 0 201.77 203.33 200.5 202 2359051 198.6062 up up correct
HONE.US HarborOne Bancorp Inc 20201120 0 10.04 10.15 9.98 10.1 157605 9.9657 up up correct
HOOK.US HOOKIPA Pharma Inc 20201120 0 11 11.32 10.75 11.24 21000 11.24 up up correct
HOPE.US Hope Bancorp Inc 20201120 0 9.45 9.5 9.33 9.49 514556 9.1081 up up correct
HOTH.US Hoth Therapeutics Inc 20201120 0 1.76 1.76 1.67 1.73 179500 1.73 down down correct
HPK.US HighPeak Energy Inc 20201120 0 5.05 5.15 4.48 4.48 5500 4.4303 down down correct
HPKEW.US HighPeak Energy Inc 20201120 0 0.78 0.92 0.78 0.92 2000 0.92 up up correct
HQI.US HireQuest Inc 20201120 0 9.21 9.21 8.83 8.83 2900 8.6713 down down correct
HQY.US HealthEquity Inc 20201120 0 67.145 69.92 67.145 69.42 429295 69.42 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20201120 0 42.62 44.88 41.08 43.66 219800 43.66 up down incorrect
HROW.US Harrow Health Inc 20201120 0 6.3 6.34 6.1301 6.3 123038 6.3
HRTX.US Heron Therapeutics Inc 20201120 0 18.23 18.59 17.55 18.42 1589991 18.42 up up correct
HRZN.US Horizon Technology Finance Corporation 20201120 0 11.9 11.99 11.86 11.96 221597 11.0024 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201120 0 11.5 12.29 11.5 11.63 13250 11.63 up up correct
HSDT.US Helius Medical Technologies Inc 20201120 0 0.39 0.399 0.3701 0.38 131849 13.3 down down correct
HSIC.US Henry Schein Inc 20201120 0 63.35 64.35 63.12 63.58 665907 63.58 up up correct
HSII.US Heidrick & Struggles International Inc 20201120 0 24.91 25.66 24.875 25.42 234107 25.0543 up up correct
HSKA.US Heska Corporation 20201120 0 122.01 132.88 122.01 126.95 50100 126.95 up up correct
HSON.US Hudson Global Inc 20201120 0 10.2 10.2 9.77 9.77 1200 9.77 down up incorrect
HSQBX.US HSQBX 20201120 0 25.4 25.4 25.4 25.4 0 24.9461
HSQIX.US Henderson International Select Equity I 20201120 0 25.44 25.44 25.44 25.44 0 24.7607
HST.US Host Hotels & Resorts Inc 20201120 0 14.48 14.48 13.985 14.15 8092566 14.15 down down correct
HSTM.US HealthStream Inc 20201120 0 19.07 19.19 18.75 18.87 214726 18.87 down down correct
HSTO.US Histogen Inc 20201120 0 1.54 1.61 1.53 1.6 32122 1.6 up up correct
HTBI.US HomeTrust Bancshares Inc 20201120 0 17.72 18.39 17.7 18.34 59007 18.1165 up up correct
HTBK.US Heritage Commerce Corp 20201120 0 8.42 8.535 8.38 8.52 153108 8.133 up up correct
HTBX.US Heat Biologics Inc 20201120 0 1.01 1.02 0.99 1.01 541624 7.07
HTGM.US HTG Molecular Diagnostics Inc 20201120 0 0.28 0.305 0.28 0.2849 205279 4.2735 up up correct
HTHT.US Huazhu Group Limited 20201120 0 52.85 53.06 50.79 52.46 6243036 52.46 down down correct
HTIA.US Healthcare Trust Inc 20201120 0 22 22.24 21.975 22.24 23800 20.6383 up down incorrect
HTLD.US Heartland Express Inc 20201120 0 18.96 19.15 18.93 19.11 385849 18.4593 up up correct
HTLF.US Heartland Financial USA Inc 20201120 0 38.94 39.87 38.47 39.4 71188 38.6331 up up correct
HTLFP.US Heartland Financial USA Inc 20201120 0 27.8 27.82 27.728 27.8 4300 26.112
HTOO.US Fusion Fuel Green PLC 20201120 0 15.01 15.29 14.06 14.59 104132 14.59 down down correct
HUBG.US Hub Group Inc 20201120 0 54.48 55.01 54.265 54.9 179142 54.9 up down incorrect
HUGE.US FSD Pharma Inc 20201120 0 1.36 1.4 1.34 1.37 510234 1.37 up up correct
HUIZ.US Huize Holding Limited 20201120 0 7.39 7.5 7.083 7.35 27700 7.35 down down correct
HURC.US Hurco Companies Inc 20201120 0 29.16 29.475 29.16 29.31 7082 28.807 up up correct
HURN.US Huron Consulting Group Inc 20201120 0 42.6 43.41 41.93 42.73 75598 42.73 up up correct
HUSN.US Hudson Capital Inc 20201120 0 2.44 2.56 2.35 2.55 536785 2.55 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20201120 0 0.912 1.0639 0.912 0.9765 406171 0.9765 up down incorrect
HVBC.US HV Bancorp Inc 20201120 0 14.5 14.5 14.5 14.5 400 14.5
HWBK.US Hawthorn Bancshares Inc 20201120 0 19.3077 19.5 19.103 19.3942 8117 18.7938 up up correct
HWC.US Hancock Whitney Corporation 20201120 0 27.76 27.98 27.38 27.8 293679 26.8956 up up correct
HWCPZ.US HWCPZ 20201120 0 27.23 27.35 27.19 27.24 23900 25.3654 up down incorrect
HWKN.US Hawkins Inc 20201120 0 51.71 53.335 51.14 52.4 283507 25.8209 up up correct
HX.US Xiaobai Maimai Inc 20201120 0 2.3 2.5 2.13 2.22 262050 2.22 down down correct
HYAC.US Haymaker Acquisition Corp. III 20201120 0 10.1 10.11 10.05 10.09 556300 10.09 down down correct
HYACU.US Haymaker Acquisition Corp. III 20201120 0 10.41 10.475 10.41 10.475 101804 10.475 up up correct
HYACW.US Haymaker Acquisition Corp. III 20201120 0 1.2 1.25 1.18 1.1913 208982 1.1913 down down correct
HYMC.US Hycroft Mining Holding Corporation 20201120 0 7.75 8.19 7.75 7.76 169800 7.76 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20201120 0 1.81 1.82 1.8 1.82 1600 1.82 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20201120 0 1.69 1.6998 1.6 1.63 37626 1.63 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201120 0 0.23 0.2475 0.2225 0.23 16333 0.23
HYRE.US HyreCar Inc 20201120 0 6.26 6.55 5.611 5.98 648800 5.98 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20201120 0 71.64 71.64 69.82 70.15 2432001 70.15 down down correct
IART.US Integra LifeSciences Holdings Corporation 20201120 0 56.07 56.31 54.31 54.53 486630 54.53 down down correct
IBCP.US Independent Bank Corporation 20201120 0 16.85 16.97 16.6809 16.94 63832 16.3015 up up correct
IBEX.US IBEX Limited 20201120 0 17.57 19.48 17.57 18.78 70800 18.78 up up correct
IBKR.US Interactive Brokers Group Inc 20201120 0 53.42 53.655 52.77 52.98 1344292 52.5801 down down correct
IBOC.US International Bancshares Corporation 20201120 0 31.66 32.14 31.465 32.02 136716 31.1159 up up correct
IBTX.US Independent Bank Group Inc 20201120 0 56.93 57.79 56.41 57.47 177543 56.43 up up correct
ICAD.US iCAD Inc 20201120 0 9.18 9.42 9.1 9.37 109100 9.37 up up correct
ICBK.US County Bancorp Inc 20201120 0 20.08 20.2 20.06 20.17 12746 19.8035 up up correct
ICCC.US ImmuCell Corporation 20201120 0 5.61 5.63 5.5 5.63 5300 5.63 up up correct
ICCH.US ICC Holdings Inc 20201120 0 13 13 13 13 3700 13
ICCM.US Icecure Medical 20201120 0 0.24 0.24 0.24 0.24 20000 0.24
ICFI.US ICF International Inc 20201120 0 71.42 73.63 71.42 73.36 96493 72.7906 up up correct
ICHR.US Ichor Holdings Ltd 20201120 0 29.36 29.66 29.04 29.17 178500 29.17 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201120 0 7.5 7.64 7.48 7.56 531100 7.56 up up correct
ICLR.US ICON Public Limited Company 20201120 0 187.1 191.5 185.4435 189.68 154943 189.68 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201120 0 3.95 4.0782 3.86 3.975 56896 3.6346 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201120 0 37.15 37.265 35.36 35.65 521506 35.65 down down correct
ICUI.US ICU Medical Inc 20201120 0 185.62 186.73 183.17 185.68 422062 185.68 up up correct
IDCC.US InterDigital Inc 20201120 0 59.5 60.84 59.42 60.09 121177 58.8727 up up correct
IDEX.US Ideanomics Inc 20201120 0 1.36 1.75 1.29 1.54 110318305 1.54 up up correct
IDN.US Intellicheck Inc 20201120 0 9.7 10.48 9.64 10.31 161221 10.31 up up correct
IDRA.US Idera Pharmaceuticals Inc 20201120 0 3.59 4.9 3.59 4.26 1852100 4.26 up up correct
IDXX.US IDEXX Laboratories Inc 20201120 0 456.23 469.13 455 464.29 411438 464.29 up up correct
IDYA.US IDEAYA Biosciences Inc 20201120 0 12.82 12.84 12.28 12.52 283100 12.52 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20201120 0 11.9 11.901 11.209 11.6 431400 11.6 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201120 0 1.7 1.75 1.61 1.639 255300 1.639 down up incorrect
IEP.US Icahn Enterprises L.P 20201120 0 51.77 52.7 51.66 52.3 415762 43.6166 up up correct
IESC.US IES Holdings Inc 20201120 0 37.65 37.7 36.95 36.95 29400 36.95 down down correct
IFMK.US iFresh Inc 20201120 0 0.778 0.86 0.778 0.859 206100 0.859 up up correct
IFRX.US InflaRx N.V 20201120 0 3.96 4.2 3.88 4.12 239251 4.12 up down incorrect
IGACU.US IG Acquisition Corp 20201120 0 9.95 9.95 9.93 9.95 1735 9.95
IGIC.US International General Insurance Holdings Ltd 20201120 0 7.513 7.65 7.513 7.55 1900 7.2645 up up correct
IGMS.US IGM Biosciences Inc 20201120 0 59.8 62.71 59.646 60.71 122400 60.71 up up correct
IHRT.US iHeartMedia Inc 20201120 0 10.25 10.85 10.02 10.79 1420958 10.79 up up correct
III.US Information Services Group Inc 20201120 0 2.66 2.75 2.65 2.67 30449 2.6351 up up correct
IIIV.US i3 Verticals Inc 20201120 0 24.27 26.42 23.92 24.8 635400 24.8 up up correct
IIN.US IntriCon Corporation 20201120 0 16.67 18 16.67 17.77 77000 17.77 up up correct
IIVI.US II 20201120 0 63.04 65.07 62.95 64.78 1772021 64.78 up down incorrect
IIVIP.US II 20201120 0 278.17 278.17 277.7 277.7 8000 263.6285 down down correct
IKNX.US IKONICS Corporation 20201120 0 5.25 5.43 5.1 5.26 23144 5.26 up up correct
ILMN.US Illumina Inc 20201120 0 300.27 306.6873 297.21 300.8 878804 300.8 up up correct
ILPT.US Industrial Logistics Properties Trust 20201120 0 21.7 21.86 21.56 21.7 260369 20.8406
IMAB.US I 20201120 0 40.56 41.5 39.42 40.86 213400 40.86 up up correct
IMAC.US IMAC Holdings Inc 20201120 0 1.07 1.07 1.02 1.04 268304 1.04 down down correct
IMACW.US IMAC Holdings Inc 20201120 0 0.16 0.1985 0.16 0.16 812 0.16
IMBI.US iMedia Brands Inc 20201120 0 6.4 7.41 6.16 7.06 300900 7.06 up up correct
IMCC.US IM Cannabis Corp 20201120 0 1.74 1.76 1.68 1.75 106340 1.75 up down incorrect
IMGN.US ImmunoGen Inc 20201120 0 5.97 6.15 5.9092 5.99 3668157 5.99 up up correct
IMKTA.US Ingles Markets Incorporated 20201120 0 37.36 37.9595 37.12 37.69 80051 37.2475 up up correct
IMMP.US Immutep Limited 20201120 0 1.9 1.95 1.85 1.9 110687 1.9
IMMR.US Immersion Corporation 20201120 0 8 8.28 7.96 8.14 183218 8.14 up up correct
IMNM.US Immunome Inc 20201120 0 11.1 11.1 10.65 10.7 13000 10.7 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201120 0 21.1 21.19 21 21.01 4420 20.2314 down down correct
IMRA.US IMARA Inc 20201120 0 19.89 21.19 19.83 20.5 17900 20.5 up down incorrect
IMRN.US Immuron Limited 20201120 0 7.32 7.6 7.25 7.49 32522 7.49 up up correct
IMRNW.US Immuron Ltd 20201120 0 1.4 1.45 1.36 1.45 1151 1.45 up up correct
IMTE.US Integrated Media Technology Limited 20201120 0 4.35 5.6491 4.35 5.07 719701 5.07 up up correct
IMTX.US Immatics N.V 20201120 0 10.8 10.8 10.2 10.5 132500 10.5 down down correct
IMTXW.US immatics biotechnologies GmbH 20201120 0 2.85 3 2.83 2.9 18508 2.9 up up correct
IMUX.US Immunic Inc 20201120 0 18.95 19.61 18.32 18.81 366240 18.81 down down correct
IMV.US IMV Inc 20201120 0 3.3 3.5 3.28 3.46 250249 3.46 up up correct
IMVT.US Immunovant Inc 20201120 0 47.41 49.02 47.02 48.35 468600 48.35 up up correct
IMXI.US International Money Express Inc 20201120 0 15.75 16.05 15.5 15.78 134200 15.78 up up correct
INBK.US First Internet Bancorp 20201120 0 25.7 26.595 25.7 26.4 19380 26.196 up up correct
INBKZ.US INBKZ 20201120 0 26 26 26 26 0 24.5583
INBX.US Inhibrx Inc 20201120 0 24.06 25.88 24.06 25.1 38000 25.1 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20201120 0 1.15 1.5 1 1.2 25633 1.2 up up correct
INCY.US Incyte Corporation 20201120 0 81.75 82.17 80.01 81.93 2272375 81.93 up up correct
INDB.US Independent Bank Corp 20201120 0 68.4 69.73 67.66 69.43 196221 67.3473 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201120 0 10.09 10.19 10.09 10.19 317900 10.19 up up correct
INDP.US Indaptus Therapeutics Inc 20201120 0 12 12.68 12 12.48 16925 12.48 up up correct
INDT.US INDUS Realty Trust Inc 20201120 0 55.6 59.48 55.6 59.48 14900 57.5922 up up correct
INFI.US Infinity Pharmaceuticals Inc 20201120 0 2.15 2.17 1.98 2.14 1026036 2.14 down down correct
INFN.US Infinera Corporation 20201120 0 7.48 7.85 7.4 7.84 5362054 7.84 up up correct
INGN.US Inogen Inc 20201120 0 36.05 36.96 35.29 35.47 166743 35.47 down down correct
INM.US InMed Pharmaceuticals Inc 20201120 0 3.6 3.6 3.2 3.21 97400 3.21 down down correct
INMB.US INmune Bio Inc 20201120 0 8.9 9.164 8.85 8.93 49200 8.93 up up correct
INMD.US InMode Ltd 20201120 0 44.71 44.71 42.44 42.99 1169372 21.495 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20201120 0 11.4 11.5699 10.23 10.54 13900240 10.54 down down correct
INOD.US Innodata Inc 20201120 0 3.95 4.02 3.72 3.76 212900 3.76 down down correct
INOV.US Inovalon Holdings Inc 20201120 0 18.97 19.01 18.682 18.79 665124 18.79 down down correct
INPX.US Inpixon 20201120 0 1.11 1.2 1.09 1.12 3987422 1.12 up up correct
INSE.US Inspired Entertainment Inc 20201120 0 5.99 6.13 5.84 5.86 39050 5.86 down up incorrect
INSG.US Inseego Corp 20201120 0 9.43 9.52 9.34 9.41 1074300 9.41 down down correct
INSM.US Insmed Incorporated 20201120 0 39.15 39.23 37.13 39.07 658798 39.07 down down correct
INTC.US Intel Corporation 20201120 0 45.66 45.88 45.33 45.39 24199278 44.2444 down down correct
INTG.US The InterGroup Corporation 20201120 0 32.0986 32.75 32.0986 32.75 419 32.75 up up correct
INTU.US Intuit Inc 20201120 0 358.85 359.989 347.51 347.69 2370232 345.7911 down down correct
INTZ.US Intrusion Inc 20201120 0 12.49 14.73 12.26 12.5 188823 12.5 up up correct
INVA.US Innoviva Inc 20201120 0 11.14 11.1593 10.87 10.95 597395 10.95 down up incorrect
INVE.US Identiv Inc 20201120 0 6.49 7 6.48 6.93 54612 6.93 up up correct
INVO.US INVO Bioscience Inc 20201120 0 3.35 3.35 3.22 3.25 6893 3.25 down down correct
INVZ.US Innoviz Technologies Ltd 20201120 0 9.892 9.9 9.78 9.9 5595 9.9 up up correct
INZY.US Inozyme Pharma Inc 20201120 0 26.94 28.26 26.58 26.98 96600 26.98 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201120 0 0.97 0.97 0.97 0.97 0 0.97
IONS.US Ionis Pharmaceuticals Inc 20201120 0 50.23 50.23 49.06 49.14 938327 49.14 down down correct
IOSP.US Innospec Inc 20201120 0 80.2 81.045 78.42 80.76 100284 79.8017 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20201120 0 36.35 36.85 36.12 36.45 989287 36.45 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20201120 0 1.28 1.29 1.24 1.2839 78534 1.2839 up up correct
IPAR.US Inter Parfums Inc 20201120 0 52.78 53.742 52.26 53 133480 52.3226 up up correct
IPDN.US Professional Diversity Network Inc 20201120 0 1.2 1.28 1.13 1.24 691109 1.24 up up correct
IPGP.US IPG Photonics Corporation 20201120 0 200.54 204.37 198.98 200.73 148750 200.73 up up correct
IPHA.US Innate Pharma S.A 20201120 0 5.15 5.15 4.9 4.9 1900 4.9 down down correct
IPLDP.US Interstate Power and Light Company 20201120 0 26.5 26.5 26.48 26.5 1000 24.9083
IPWR.US Ideal Power Inc 20201120 0 7.18 8.1956 7.1301 7.74 249017 7.74 up up correct
IQ.US iQIYI Inc 20201120 0 22.47 22.735 21.88 22.63 12023300 22.63 up up correct
IRBT.US iRobot Corporation 20201120 0 78.14 78.97 77.28 78.38 485615 78.38 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201120 0 13.66 14.86 13.66 14.49 100700 10.629 up down incorrect
IRDM.US Iridium Communications Inc 20201120 0 31.93 32.7086 31.84 31.93 786390 31.93
IREN.US Iris Energy Limited Ordinary Shares 20201120 0 87.8 88.8 87.4 88.8 220 88.8 up down incorrect
IRIX.US IRIDEX Corporation 20201120 0 1.69 1.75 1.66 1.7 85825 1.7 up up correct
IRMD.US IRadimed Corporation 20201120 0 23.39 23.94 23.13 23.73 32300 23.73 up up correct
IROQ.US IF Bancorp Inc 20201120 0 20.6786 20.6786 20.25 20.28 1852 19.9749 down down correct
IRTC.US iRhythm Technologies Inc 20201120 0 224 231.78 224 224.62 250700 224.62 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20201120 0 11.53 11.81 11.5 11.78 810679 11.78 up up correct
ISBC.US Investors Bancorp Inc 20201120 0 9.41 9.59 9.38 9.58 1025332 9.2086 up up correct
ISEE.US IVERIC bio Inc 20201120 0 5.58 5.83 5.52 5.8 615399 5.8 up down incorrect
ISIG.US Insignia Systems Inc 20201120 0 0.917 0.944 0.88 0.92 37459 6.44 up up correct
ISRG.US Intuitive Surgical Inc 20201120 0 731.01 735.255 726.63 730.74 389672 243.58 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20201120 0 6.76 6.99 6.76 6.89 12813 6.4483 up up correct
ISTR.US Investar Holding Corporation 20201120 0 16.13 16.13 15.6445 15.97 16115 15.7414 down down correct
ISUN.US iSun Inc 20201120 0 6.32 7.3 6.3 6.84 1399361 6.84 up down incorrect
ITCI.US Intra 20201120 0 25.6 25.92 24.8 25 1228522 25 down down correct
ITI.US Iteris Inc 20201120 0 4.64 4.78 4.62 4.68 102300 4.68 up up correct
ITIC.US Investors Title Company 20201120 0 174.31 179.5 173.25 175.88 5595 147.662 up up correct
ITMR.US Itamar Medical Ltd 20201120 0 17.81 18.04 17.81 18 4100 18 up up correct
ITOS.US iTeos Therapeutics Inc 20201120 0 24.09 25.73 23.5 25.4 117700 25.4 up up correct
ITRI.US Itron Inc 20201120 0 76.22 77.43 75.56 77.08 155542 77.08 up down incorrect
ITRM.US Iterum Therapeutics plc 20201120 0 0.523 0.55 0.523 0.536 1968000 0.536 up down incorrect
ITRN.US Ituran Location and Control Ltd 20201120 0 16.94 17.14 16.58 16.65 83767 16.0401 down down correct
IVA.US Inventiva S.A 20201120 0 13.89 13.89 13.11 13.42 16600 13.42 down down correct
IVAC.US Intevac Inc 20201120 0 5.84 6.06 5.8 6.04 49403 6.04 up up correct
IZEA.US IZEA Worldwide Inc 20201120 0 0.7849 0.7849 0.7411 0.7634 1098717 0.7634 down down correct
JACK.US Jack in the Box Inc 20201120 0 90.45 91.91 87.77 91.24 632984 89.3053 up down incorrect
JAGX.US Jaguar Health Inc 20201120 0 0.222 0.222 0.2001 0.2061 14882098 0.6183 down down correct
JAKK.US JAKKS Pacific Inc 20201120 0 4.98 5.04 4.88 4.99 80545 4.99 up up correct
JAMF.US Jamf Holding Corp 20201120 0 31.5 32.31 31.24 31.41 2038200 31.41 down down correct
JAN.US JanOne Inc 20201120 0 4.35 4.48 4.32 4.44 21178 4.44 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20201120 0 143.37 144.88 142.15 143.1 763282 143.1 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20201120 0 133.32 135.31 133.09 133.84 677872 132.8968 up down incorrect
JBLU.US JetBlue Airways Corporation 20201120 0 14.66 14.72 14.35 14.51 6246400 14.51 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20201120 0 75.07 75.99 74.735 75.65 84766 71.766 up down incorrect
JCS.US Communications Systems Inc 20201120 0 4.32 4.345 4.25 4.32 7393 2.5285
JCTCF.US Jewett 20201120 0 8.88 9.29 8.88 9.29 9000 9.29 up up correct
JD.US JD.com Inc 20201120 0 86.19 87.91 85.38 87.74 10585880 87.74 up up correct
JFIN.US Jiayin Group Inc 20201120 0 2.91 3.02 2.83 2.95 268600 2.95 up up correct
JFU.US 9F Inc 20201120 0 1.21 1.35 1.16 1.26 2875100 1.26 up up correct
JG.US Aurora Mobile Limited 20201120 0 2.3 2.73 2.3 2.52 510400 2.52 up down incorrect
JJSF.US J & J Snack Foods Corp 20201120 0 154.88 155.095 150.37 151.25 192876 148.3833 down down correct
JKHY.US Jack Henry & Associates Inc 20201120 0 161.75 162.28 160.06 160.17 402436 157.8604 down down correct
JMPNZ.US JMPNZ 20201120 0 22.383 22.66 22.37 22.66 11200 21.1328 up up correct
JNCE.US Jounce Therapeutics Inc 20201120 0 6.8 7.01 6.72 6.94 225500 6.94 up up correct
JOBS.US 51job Inc 20201120 0 71.38 73.2099 69.72 69.98 157209 69.98 down down correct
JOUT.US Johnson Outdoors Inc 20201120 0 83.73 84.8 83.57 84.3 16651 83.6478 up up correct
JRJC.US China Finance Online Co. Limited 20201120 0 9.2 9.74 9.15 9.24 40000 9.24 up up correct
JRSH.US Jerash Holdings (US) Inc 20201120 0 4.9613 5.1799 4.9613 5.02 9939 4.8761 up up correct
JRVR.US James River Group Holdings Ltd 20201120 0 47.45 48.97 46.53 46.89 493137 44.9803 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20201120 0 23.55 23.7026 23.14 23.35 5306 21.9586 down up incorrect
JUPW.US Jupiter Wellness Inc 20201120 0 4.46 4.52 4.04 4.37 20600 4.37 down up incorrect
JUPWW.US Jupiter Wellness Inc 20201120 0 0.4108 0.4108 0.4108 0.4108 500 0.4108
JVA.US Coffee Holding Co. Inc 20201120 0 3.84 3.87 3.74 3.86 10400 3.86 up up correct
JYAC.US Jiya Acquisition Corp 20201120 0 10.05 10.05 9.9 10 384436 10 down down correct
JYNT.US The Joint Corp 20201120 0 25.41 26.77 25.2 26.77 179003 26.77 up up correct
KALA.US Kala Pharmaceuticals Inc 20201120 0 7.6 7.655 7.432 7.5 801800 7.5 down down correct
KALU.US Kaiser Aluminum Corporation 20201120 0 76.13 76.41 74.89 75.29 100298 73.821 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201120 0 18.29 19 18.29 18.74 50299 18.74 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201120 0 5.61 6.8406 5.412 6.8406 26249 6.8406 up down incorrect
KBAL.US Kimball International Inc 20201120 0 11.32 11.47 11.14 11.23 171433 10.8147 down down correct
KBNT.US Kubient Inc 20201120 0 2.81 2.8836 2.7 2.81 66422 2.81
KBNTW.US Kubient Inc 20201120 0 0.8 0.8005 0.7497 0.8 32013 0.8
KBSF.US KBS Fashion Group Limited 20201120 0 2.29 2.42 2.29 2.37 40958 2.37 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20201120 0 35.49 36.08 34.37 35.77 2324400 35.77 up up correct
KDMN.US Kadmon Holdings Inc 20201120 0 4.22 4.31 3.91 4.26 4573400 4.26 up up correct
KDNY.US Chinook Therapeutics Inc 20201120 0 13.29 14.25 13.255 13.98 57800 13.98 up down incorrect
KDP.US Keurig Dr Pepper Inc 20201120 0 29.53 30.005 29.5163 29.835 3647224 29.25 up up correct
KE.US Kimball Electronics Inc 20201120 0 15.13 15.295 14.96 15 77090 15 down down correct
KELYA.US Kelly Services Inc 20201120 0 20.57 20.85 20.28 20.54 141017 20.4333 down down correct
KELYB.US Kelly Services Inc 20201120 0 20.539 21.41 20 20.4427 4475 20.3949 down down correct
KEQU.US Kewaunee Scientific Corporation 20201120 0 9.46 9.46 9.1973 9.1973 7030 9.1973 down down correct
KERN.US Akerna Corp 20201120 0 2.75 3.3 2.7 3.16 2804189 3.16 up up correct
KERNW.US Akerna Corp 20201120 0 0.4001 0.47 0.4 0.4318 69352 0.4318 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20201120 0 7.9 7.9 7.9 7.9 226 7.4558
KFRC.US Kforce Inc 20201120 0 40.34 40.7 39.5 40.02 62459 39.201 down up incorrect
KHC.US The Kraft Heinz Company 20201120 0 31.8 32.33 31.75 32.26 9019886 30.5785 up up correct
KIDS.US OrthoPediatrics Corp 20201120 0 44.88 45.885 44.46 45.46 93100 45.46 up up correct
KINS.US Kingstone Companies Inc 20201120 0 6.71 6.71 6.36 6.36 3695 6.171 down down correct
KIRK.US Kirkland's Inc 20201120 0 11.6 13.48 11.38 13.43 2139384 13.43 up up correct
KLAC.US KLA Corporation 20201120 0 244.31 247.39 242.48 242.57 583089 239.7803 down down correct
KLDO.US Kaleido Biosciences Inc 20201120 0 6.86 7.24 6.55 7.06 56200 7.06 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20201120 0 30.14 30.8515 29.94 30.05 1026975 29.6044 down down correct
KLXE.US KLX Energy Services Holdings Inc 20201120 0 6.38 6.4038 6.055 6.18 81693 6.18 down down correct
KMDA.US Kamada Ltd 20201120 0 6.71 6.83 6.64 6.78 68700 6.78 up down incorrect
KMPH.US KemPharm Inc 20201120 0 0.725 0.88 0.725 0.87 74455 13.92 up up correct
KNDI.US Kandi Technologies Group Inc 20201120 0 11.48 13.5 11.35 12.06 54062609 12.06 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20201120 0 14.87 15.2 14.55 14.88 334000 14.88 up up correct
KNSL.US Kinsale Capital Group Inc 20201120 0 231.43 233.57 223.41 232.27 211306 231.7399 up up correct
KOD.US Kodiak Sciences Inc 20201120 0 138.7 141.98 132.84 140 843700 140 up up correct
KOPN.US Kopin Corporation 20201120 0 1.35 1.44 1.35 1.39 382400 1.39 up up correct
KOR.US Corvus Gold Inc 20201120 0 2.55 2.63 2.54 2.58 211591 2.58 up up correct
KOSS.US Koss Corporation 20201120 0 2.09 2.09 2.0735 2.075 1118 2.075 down down correct
KPLT.US Katapult Holdings Inc 20201120 0 10.05 10.09 10.05 10.09 102900 10.09 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201120 0 1.27 1.5 1.14 1.19 45621 1.19 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20201120 0 3.32 3.429 3.31 3.34 11000 3.34 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201120 0 15.52 15.84 15.12 15.61 1518352 15.61 up down incorrect
KRBP.US Kiromic BioPharma Inc 20201120 0 9 9 8.625 8.73 15300 8.73 down up incorrect
KRKR.US 36Kr Holdings Inc 20201120 0 3.105 3.29 3.06 3.23 38100 3.23 up down incorrect
KRMD.US Repro Med Systems Inc 20201120 0 4.59 4.66 4.33 4.66 595136 4.66 up up correct
KRNT.US Kornit Digital Ltd 20201120 0 79.63 81.1489 77.98 80.08 180857 80.08 up up correct
KRNY.US Kearny Financial Corp 20201120 0 9.75 10.08 9.75 9.995 365543 9.6123 up up correct
KRON.US Kronos Bio Inc 20201120 0 33.11 36.535 31.99 35.23 148580 35.23 up up correct
KROS.US Keros Therapeutics Inc 20201120 0 71.55 74 69.35 71.08 471600 71.08 down down correct
KRTX.US Karuna Therapeutics Inc 20201120 0 98.14 98.8 95.03 97 139955 97 down down correct
KRUS.US Kura Sushi USA Inc 20201120 0 15.59 16.02 15 15.26 65000 15.26 down down correct
KRYS.US Krystal Biotech Inc 20201120 0 42.03 42.54 41.585 42.22 84300 42.22 up up correct
KSPN.US Kaspien Holdings Inc 20201120 0 13.0407 13.0407 12.7 12.7 1178 12.7 down down correct
KTCC.US Key Tronic Corporation 20201120 0 7.62 7.84 7.35 7.4 39900 7.4 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201120 0 20.37 20.64 20.03 20.13 609470 20.13 down down correct
KTRA.US Kintara Therapeutics Inc 20201120 0 1.5 1.5 1.4022 1.45 654753 1.45 down down correct
KURA.US Kura Oncology Inc 20201120 0 36.43 37.21 36.258 36.62 486200 36.62 up up correct
KVHI.US KVH Industries Inc 20201120 0 10.06 10.2 9.85 9.99 29708 9.99 down down correct
KXIN.US Kaixin Auto Holdings 20201120 0 3.65 7.46 3.6 6.06 135796406 6.06 up up correct
KYMR.US Kymera Therapeutics Inc 20201120 0 50.653 50.653 48.4 49.86 60100 49.86 down down correct
KZIA.US Kazia Therapeutics Limited 20201120 0 11.97 11.99 10.32 10.34 1186471 10.34 down down correct
KZR.US Kezar Life Sciences Inc 20201120 0 5.62 5.98 5.6 5.68 1069500 5.68 up up correct
LAKE.US Lakeland Industries Inc 20201120 0 20.77 21.18 20.5 20.78 205136 20.78 up up correct
LAMR.US Lamar Advertising Company (REIT) 20201120 0 76.6 76.6 75.57 76.23 435522 73.0108 down down correct
LANC.US Lancaster Colony Corporation 20201120 0 171.87 173.65 170.2 173 132514 169.2183 up up correct
LAND.US Gladstone Land Corporation 20201120 0 14.96 15.1 14.85 15.03 195878 14.6251 up up correct
LANDO.US Gladstone Land Corporation 20201120 0 24.8 24.9 24.75 24.81 95400 23.1696 up up correct
LARAX.US LARAX 20201120 0 9.94 9.94 9.94 9.94 0 9.5518
LARK.US Landmark Bancorp Inc 20201120 0 22.2948 22.7937 22.2222 22.6848 7676 20.9463 up up correct
LASR.US nLIGHT Inc 20201120 0 30.59 32.04 30.376 31.45 312200 31.45 up up correct
LAUR.US Laureate Education Inc 20201120 0 13.91 14.24 13.61 14.13 503976 7.9456 up up correct
LAWS.US Lawson Products Inc 20201120 0 48.97 49.89 48.45 48.69 8362 48.69 down down correct
LAZR.US Luminar Technologies Inc 20201120 0 11.02 12.88 10.81 12.75 14122210 12.75 up up correct
LAZY.US Lazydays Holdings Inc 20201120 0 13.99 14.183 12.67 13.57 325100 13.57 down down correct
LBAI.US Lakeland Bancorp Inc 20201120 0 12.03 12.18 11.94 12.12 73499 11.7466 up down incorrect
LBC.US Luther Burbank Corporation 20201120 0 10.06 10.13 9.96 10.01 44755 9.7319 down up incorrect
LBRDA.US Liberty Broadband Corporation 20201120 0 157.61 159.87 155.4326 159.14 85000 159.14 up down incorrect
LBRDK.US Liberty Broadband Corporation 20201120 0 157.68 160.54 157.6 159.97 717333 159.97 up up correct
LBTYA.US Liberty Global plc 20201120 0 22.98 23.21 22.62 22.63 1678121 22.63 down down correct
LBTYK.US Liberty Global plc 20201120 0 22.31 22.49 21.88 21.89 2328952 21.89 down down correct
LCA.US Landcadia Holdings IV Inc 20201120 0 14.93 15.1 14.15 14.48 1582900 14.48 down down correct
LCAP.US Lionheart Acquisition Corporation II 20201120 0 9.8 9.84 9.8 9.84 1500 9.84 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20201120 0 10.05 10.11 10.05 10.1 62100 10.1 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20201120 0 0.6995 0.7 0.6995 0.7 103969 0.7 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20201120 0 9.71 9.735 9.69 9.71 995889 9.71
LCNB.US LCNB Corp 20201120 0 14.82 15.16 14.75 15.16 14725 14.3459 up up correct
LCRDX.US LCRDX 20201120 0 9.94 9.94 9.94 9.94 0 9.2389
LCRUX.US LCRUX 20201120 0 9.94 9.94 9.94 9.94 0 9.3046
LCUT.US Lifetime Brands Inc 20201120 0 13.93 13.93 12.5 13.16 100328 13.0154 down down correct
LE.US Lands' End Inc 20201120 0 21.96 22.5 21.57 22.21 168451 22.21 up up correct
LECO.US Lincoln Electric Holdings Inc 20201120 0 114.92 114.94 112.87 113.29 287351 111.4597 down down correct
LEDS.US SemiLEDs Corporation 20201120 0 3.02 3.1 3.01 3.09 21740 3.09 up up correct
LEE.US Lee Enterprises Incorporated 20201120 0 0.98 1.01 0.95 0.9757 437205 9.757 down down correct
LEGH.US Legacy Housing Corporation 20201120 0 14.81 14.91 14.708 14.89 26900 14.89 up up correct
LEGN.US Legend Biotech Corporation 20201120 0 27.36 28.905 27.08 28.9 211621 28.9 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201120 0 50.5 50.5 50.5 50.5 0 36.1228
LESL.US Leslie's Inc 20201120 0 21.76 22.33 21.56 22 411200 22 up up correct
LEVL.US Level One Bancorp Inc 20201120 0 19.29 20.2 19.29 20.2 6237 20.0234 up up correct
LEVLP.US Level One Bancorp Inc 20201120 0 25.7 25.85 25.58 25.58 27300 23.8624 down down correct
LEXX.US Lexaria Bioscience Corp 20201120 0 0.213 0.2337 0.1975 0.2054 11877 6.162 down down correct
LFMD.US LifeMD Inc 20201120 0 7.62 10.53 7.45 9.24 291804 9.24 up up correct
LFTRU.US Lefteris Acquisition Corp 20201120 0 9.95 10.015 9.95 10 23500 10 up up correct
LFUS.US Littelfuse Inc 20201120 0 231.65 233.3397 229.89 232.47 119962 230.8103 up up correct
LFVN.US LifeVantage Corporation 20201120 0 11 11.06 10.8 10.98 71300 10.98 down down correct
LGHL.US Lion Group Holding Ltd 20201120 0 2.65 2.76 2.472 2.62 67900 2.62 down down correct
LGHLW.US Lion Financial Group Limited 20201120 0 0.104 0.109 0.08 0.094 110985 0.094 down down correct
LGIH.US LGI Homes Inc 20201120 0 109.59 111.23 108.42 110.06 192291 110.06 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20201120 0 80.98 83.63 80.34 83.22 209486 83.22 up down incorrect
LGO.US Largo Resources Ltd 20201120 0 0.788 0.799 0.7714 0.7792 143144 7.792 down down correct
LHCG.US LHC Group Inc 20201120 0 201.69 206.345 201.69 204.16 128987 204.16 up up correct
LI.US Li Auto Inc 20201120 0 37.03 39.865 36.3 38.12 41860995 38.12 up up correct
LIFE.US aTyr Pharma Inc 20201120 0 3.35 3.375 3.23 3.33 56800 3.33 down down correct
LILA.US Liberty Latin America Ltd 20201120 0 11.77 11.886 11.62 11.8 144200 11.8 up up correct
LILAK.US Liberty Latin America Ltd 20201120 0 11.7 11.88 11.61 11.73 512700 11.73 up up correct
LINC.US Lincoln Educational Services Corporation 20201120 0 6.1 6.22 6.0121 6.19 174261 6.19 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20201120 0 11.78 11.95 11.51 11.76 793090 11.76 down down correct
LINK.US Interlink Electronics Inc 20201120 0 8.3475 8.4 8.25 8.35 10774 8.35 up up correct
LIQT.US LiqTech International Inc 20201120 0 7.14 7.39 7.09 7.23 87200 7.23 up up correct
LITE.US Lumentum Holdings Inc 20201120 0 82.1 84.75 81.88 83.35 948900 83.35 up up correct
LIVE.US Live Ventures Incorporated 20201120 0 11.2118 12.3499 11.2118 12.3006 1902 12.3006 up up correct
LIVN.US LivaNova PLC 20201120 0 50.1 51.2 49.44 49.68 583800 49.68 down down correct
LIVX.US LiveXLive Media Inc 20201120 0 1.94 2.12 1.91 2.12 839775 2.12 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20201120 0 5.87 5.87 5.87 5.87 219 5.87
LIZI.US Lizhi Inc 20201120 0 2.58 2.58 2.41 2.46 429624 2.46 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201120 0 4.48 4.58 4.44 4.53 94586 4.53 up up correct
LKCO.US Luokung Technology Corp 20201120 0 0.418 0.42 0.403 0.403 481931 0.403 down down correct
LKFN.US Lakeland Financial Corporation 20201120 0 53.23 54.28 52.9238 53.89 123037 52.6874 up up correct
LKQ.US LKQ Corporation 20201120 0 35.26 35.46 34.98 35.08 2241116 34.9276 down down correct
LLL.US JX Luxventure Ltd 20201120 0 2.29 2.42 2.29 2.37 40958 2.37 up up correct
LLNW.US Limelight Networks Inc 20201120 0 4.26 4.3 4.12 4.16 4457000 4.16 down down correct
LMAT.US LeMaitre Vascular Inc 20201120 0 37.32 38.25 36.64 37.75 76747 37.4246 up up correct
LMB.US Limbach Holdings Inc 20201120 0 11.687 11.687 10.44 11.13 225000 11.13 down down correct
LMFA.US LM Funding America Inc 20201120 0 0.5816 0.64 0.56 0.6287 1247520 3.1435 up down incorrect
LMNL.US Liminal BioSciences Inc 20201120 0 5.39 5.5223 4.81 4.86 2139202 4.86 down down correct
LMNR.US Limoneira Company 20201120 0 14.64 15.05 14.43 14.66 37217 14.3329 up up correct
LMPX.US LMP Automotive Holdings Inc 20201120 0 25.95 27 25.06 25.75 255500 25.75 down down correct
LMRK.US Landmark Infrastructure Partners LP 20201120 0 10.05 10.1896 10.0201 10.13 60283 9.5352 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201120 0 25 25.17 25 25.17 2107 23.5302 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20201120 0 24.98 25.05 24.98 25.05 2253 23.1824 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20201120 0 25.1287 25.34 25.1 25.34 3655 23.4208 up up correct
LMST.US Limestone Bancorp Inc 20201120 0 11.88 12.5 11.88 12.5 3600 12.5 up up correct
LNDC.US Landec Corporation 20201120 0 10.19 10.26 10 10.21 105420 10.21 up up correct
LNSR.US LENSAR Inc 20201120 0 8.95 9.17 8.94 9.12 46700 9.12 up down incorrect
LNT.US Alliant Energy Corporation 20201120 0 52.52 53.15 52.16 52.87 1667758 51.3349 up up correct
LNTH.US Lantheus Holdings Inc 20201120 0 12.62 12.89 12.28 12.51 416200 12.51 down down correct
LOAN.US Manhattan Bridge Capital Inc 20201120 0 4.8 4.8 4.59 4.61 13082 4.2757 down down correct
LOB.US Live Oak Bancshares Inc 20201120 0 43.79 44.096 41.1 43.73 587687 43.6315 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20201120 0 15.16 15.29 14.83 15.04 520154 15.04 down down correct
LOGC.US LogicBio Therapeutics Inc 20201120 0 6.04 6.15 5.91 6.06 44300 6.06 up down incorrect
LOGI.US Logitech International S.A 20201120 0 82.99 84.48 82.74 83.72 626679 82.8958 up up correct
LOOP.US Loop Industries Inc 20201120 0 7.46 8.1 7.451 7.87 413400 7.87 up up correct
LOPE.US Grand Canyon Education Inc 20201120 0 84.39 85.99 84.18 85.88 328684 85.88 up up correct
LORL.US Loral Space & Communications Inc 20201120 0 19.79 20.33 19.72 20.08 117635 18.752 up up correct
LOTZ.US CarLotz Inc 20201120 0 10.13 10.18 10.11 10.17 438742 10.17 up up correct
LOTZW.US CarLotz Inc 20201120 0 1.2 1.26 1.15 1.24 39900 1.24 up up correct
LOVE.US The Lovesac Company 20201120 0 29.27 30.98 29.05 29.44 187900 29.44 up up correct
LPCN.US Lipocine Inc 20201120 0 1.4 1.5 1.38 1.48 1898753 1.48 up down incorrect
LPLA.US LPL Financial Holdings Inc 20201120 0 90.58 91.105 89.65 90.07 424900 89.4748 down up incorrect
LPRO.US Open Lending Corporation 20201120 0 30.1 30.73 29.875 30.49 386400 30.49 up down incorrect
LPSN.US LivePerson Inc 20201120 0 55.21 57.77 55.17 55.75 468798 55.75 up up correct
LPTH.US LightPath Technologies Inc 20201120 0 2.86 2.9 2.81 2.83 104500 2.83 down down correct
LPTX.US Leap Therapeutics Inc 20201120 0 1.5 1.51 1.46 1.49 387400 1.49 down up incorrect
LQDA.US Liquidia Corporation 20201120 0 3.32 3.35 3.09 3.14 1244900 3.14 down down correct
LQDT.US Liquidity Services Inc 20201120 0 9.25 9.87 9.238 9.54 235640 9.54 up up correct
LRCX.US Lam Research Corporation 20201120 0 438.5 444.96 433.375 433.64 1445875 428.6262 down down correct
LRFC.US Logan Ridge Finance Corp 20201120 0 10.5 10.65 10.34 10.625 23338 10.625 up up correct
LRMR.US Larimar Therapeutics Inc 20201120 0 20.61 20.75 20.18 20.18 9407 20.18 down down correct
LSBK.US Lake Shore Bancorp Inc 20201120 0 12.32 12.32 12.32 12.32 333 11.8898
LSCC.US Lattice Semiconductor Corporation 20201120 0 40.05 40.94 40.05 40.1 710310 40.1 up up correct
LSEA.US Landsea Homes Corporation 20201120 0 10.58 10.58 10.58 10.58 23 10.58
LSTR.US Landstar System Inc 20201120 0 131.89 132.485 129.68 129.79 327029 127.2596 down down correct
LSXMA.US The Liberty SiriusXM Group 20201120 0 42.67 42.91 42.04 42.22 479300 42.22 down down correct
LSXMB.US The Liberty SiriusXM Group 20201120 0 42.6 42.6 42.6 42.6 209 42.6
LSXMK.US The Liberty SiriusXM Group 20201120 0 42.75 43.1 42.28 42.36 483500 42.36 down up incorrect
LTAFX.US Altst Strgs Fd A 20201120 0 5.26 5.26 5.26 5.26 0 5.0906
LTBR.US Lightbridge Corporation 20201120 0 3.06 3.07 2.86 3.01 342600 3.01 down down correct
LTCFX.US Alternative Strategies Fund Class C 20201120 0 5.04 5.04 5.04 5.04 0 4.8684
LTIFX.US LTIFX 20201120 0 5.3 5.3 5.3 5.3 0 5.3
LTRN.US Lantern Pharma Inc 20201120 0 16.144 16.283 16 16.05 13100 16.05 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201120 0 2.55 2.62 2.51 2.56 1459623 2.56 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20201120 0 33.26 33.26 32.86 32.86 600 32.86 down down correct
LTRX.US Lantronix Inc 20201120 0 4.5 4.52 4.45 4.49 63100 4.49 down down correct
LULU.US Lululemon Athletica Inc 20201120 0 342.7 349.98 340.295 345.74 843529 345.74 up up correct
LUMO.US Lumos Pharma Inc 20201120 0 15.95 16.42 15.94 16.2 9600 16.2 up down incorrect
LUNA.US Luna Innovations Incorporated 20201120 0 7.69 8.57 7.66 8.51 600200 8.51 up up correct
LUNG.US Pulmonx Corporation 20201120 0 46.79 47 45.755 46.45 171200 46.45 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20201120 0 10.282 10.34 10.22 10.318 14200 10.318 up up correct
LVO.US LiveOne Inc 20201120 0 1.94 2.12 1.91 2.12 839600 2.12 up up correct
LVOX.US LiveVox Holding Inc 20201120 0 10.125 10.125 10.11 10.11 700 10.11 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20201120 0 10.8 10.8 10.8 10.8 7 10.8
LWAY.US Lifeway Foods Inc 20201120 0 6.95 7.33 6.9 7.25 125300 7.25 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20201120 0 0.65 0.72 0.65 0.72 217500 0.72 up up correct
LX.US LexinFintech Holdings Ltd 20201120 0 7.9 8.39 7.8 7.89 1203307 7.89 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20201120 0 9.15 9.45 8.886 9.417 2800 9.417 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20201120 0 1.53 1.56 1.48 1.5 2046029 1.5 down up incorrect
LYFT.US Lyft Inc 20201120 0 40.17 40.3 37.73 38.1 12373000 38.1 down down correct
LYL.US Dragon Victory International Limited 20201120 0 3.8 4.26 3.8 3.86 245600 3.86 up up correct
LYRA.US Lyra Therapeutics Inc 20201120 0 10.94 11.09 10.73 10.81 27300 10.81 down down correct
LYTS.US LSI Industries Inc 20201120 0 7.62 7.87 7.5 7.85 72807 7.6697 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20201120 0 3.82 3.82 3.7 3.72 11300 3.72 down down correct
MACUU.US Mallard Acquisition Corp 20201120 0 9.913 10 9.913 9.921 16900 9.921 up up correct
MANH.US Manhattan Associates Inc 20201120 0 94.41 96.72 93.65 95.92 255482 95.92 up up correct
MANT.US ManTech International Corporation 20201120 0 75.97 77.22 75.765 76.5 296530 74.71 up up correct
MAPS.US WM Technology Inc 20201120 0 10.2 10.2 10.11 10.19 59000 10.19 down down correct
MAPSW.US WM Technology Inc 20201120 0 0.8999 0.8999 0.809 0.88 21610 0.88 down down correct
MAR.US Marriott International Inc 20201120 0 120.6526 121.9094 119.21 119.28 5292167 119.28 down down correct
MARA.US Marathon Digital Holdings Inc 20201120 0 3.18 3.5 3.14 3.39 30386301 3.39 up up correct
MARK.US Remark Holdings Inc 20201120 0 1.13 1.22 1.1 1.15 3472055 1.15 up up correct
MARPS.US Marine Petroleum Trust 20201120 0 3.37 3.4701 3.18 3.18 96543 3.0273 down down correct
MASI.US Masimo Corporation 20201120 0 247.07 250.715 246.04 247.96 256979 247.96 up up correct
MAT.US Mattel Inc 20201120 0 14.9 15.07 14.69 15.04 2302453 15.04 up up correct
MATW.US Matthews International Corporation 20201120 0 28.01 29.97 26.53 27.62 364656 26.9296 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20201120 0 19.96 20.16 17.607 18.03 1605400 18.03 down up incorrect
MAYS.US J.W. Mays Inc 20201120 0 23.87 23.87 23.87 23.87 100 23.87
MBCN.US Middlefield Banc Corp 20201120 0 21.13 21.26 20.89 21.11 6773 20.3644 down down correct
MBII.US Marrone Bio Innovations Inc 20201120 0 1.12 1.17 1.11 1.15 84400 1.15 up up correct
MBIN.US Merchants Bancorp 20201120 0 26.69 27.36 25.59 26.96 76121 26.6509 up up correct
MBINO.US Merchants Bancorp 20201120 0 27.01 27.01 26.11 26.27 5100 24.4606 down up incorrect
MBINP.US Merchants Bancorp 20201120 0 27.7 27.7 27.7 27.7 0 25.5741
MBIO.US Mustang Bio Inc 20201120 0 3.17 3.28 3.13 3.26 1268381 3.26 up up correct
MBNKP.US Medallion Bank 20201120 0 19.75 20.15 19.595 19.595 3600 17.7419 down down correct
MBOT.US Microbot Medical Inc 20201120 0 7.47 7.53 7.31 7.44 147155 7.44 down down correct
MBRX.US Moleculin Biotech Inc 20201120 0 0.85 0.85 0.8051 0.8286 96056 4.9716 down up incorrect
MBUU.US Malibu Boats Inc 20201120 0 55.95 57.98 55.6 57.41 112908 57.41 up down incorrect
MBWM.US Mercantile Bank Corporation 20201120 0 23.47 24.31 23.4 24.16 39669 23.0262 up up correct
MCBC.US Macatawa Bank Corporation 20201120 0 7.965 7.965 7.7 7.83 73194 7.5511 down down correct
MCBS.US MetroCity Bankshares Inc 20201120 0 14.39 14.72 14.32 14.5 42700 14.139 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201120 0 11.36 11.36 11.36 11.36 0 10.6433
MCFE.US McAfee Corp 20201120 0 16.44 16.69 15.15 15.85 3386300 13.3055 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20201120 0 22.24 22.89 21.77 22.41 154000 22.41 up up correct
MCHP.US Microchip Technology Incorporated 20201120 0 129.92 135.29 129.3572 130.98 13091368 64.7633 up down incorrect
MCHX.US Marchex Inc 20201120 0 2.06 2.06 1.98 2.01 53500 2.01 down down correct
MCMJ.US Merida Merger Corp. I 20201120 0 9.885 9.895 9.8 9.865 7000 9.865 down down correct
MCMJW.US Merida Merger Corp. I 20201120 0 0.95 0.95 0.95 0.95 230 0.95
MCRB.US Seres Therapeutics Inc 20201120 0 31.43 34.8 31.43 34.49 1018212 34.49 up up correct
MCRI.US Monarch Casino & Resort Inc 20201120 0 49.49 50.03 48.82 49.4 74309 49.4 down down correct
MDB.US MongoDB Inc 20201120 0 259.02 268.04 258.765 264.28 685500 264.28 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20201120 0 113.49 115.84 113.02 114.87 122567 114.87 up up correct
MDGS.US Medigus Ltd 20201120 0 2.39 2.93 2.35 2.83 6473300 2.83 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20201120 0 0.3054 0.4 0.2801 0.3999 42681 0.3999 up up correct
MDIA.US MediaCo Holding Inc 20201120 0 2.65 2.66 2.55 2.57 10948 2.57 down up incorrect
MDJH.US MDJM Ltd 20201120 0 3.47 3.49 3.4 3.42 9919 3.42 down up incorrect
MDLZ.US Mondelez International Inc 20201120 0 57.42 57.78 56.97 57.14 4884293 55.9174 down down correct
MDNA.US Medicenna Therapeutics Corp 20201120 0 3.75 3.81 3.71 3.74 179859 3.74 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20201120 0 2.14 2.1579 2.04 2.1 89088 2.0333 down down correct
MDRRP.US Medalist Diversified REIT Inc 20201120 0 13.1 13.1 13.1 13.1 500 12.0149
MDRX.US Allscripts Healthcare Solutions Inc 20201120 0 12.69 13.29 12.65 13.17 1829424 13.17 up up correct
MDVL.US Medavail Holdings Inc 20201120 0 9.55 12.8761 9.2923 11.4 61249 11.4 up up correct
MDWD.US MediWound Ltd 20201120 0 3.881 3.96 3.8 3.8 41082 3.8 down up incorrect
MDXG.US MiMedx Group Inc 20201120 0 6.94 6.94 6.55 6.61 352741 6.61 down down correct
MEDP.US Medpace Holdings Inc 20201120 0 123.21 126.866 123.21 126.43 328500 126.43 up up correct
MEDS.US TRxADE HEALTH Inc 20201120 0 4.92 4.92 4.62 4.71 143827 4.71 down down correct
MEIP.US MEI Pharma Inc 20201120 0 2.79 2.87 2.77 2.82 333356 2.82 up down incorrect
MELI.US MercadoLibre Inc 20201120 0 1372.93 1423.97 1365.58 1416.99 615525 1416.99 up up correct
MEOH.US Methanex Corporation 20201120 0 38.27 38.27 37.46 37.79 184609 37.4435 down down correct
MERC.US Mercer International Inc 20201120 0 7.65 8.15 7.5838 8.03 205891 7.8097 up up correct
MESA.US Mesa Air Group Inc 20201120 0 4.95 5.02 4.92 4.98 495300 4.98 up up correct
MESO.US Mesoblast Limited 20201120 0 13.88 14.8689 13.25 13.78 2016287 13.78 down down correct
METC.US Ramaco Resources Inc 20201120 0 3.18 3.28 3.12 3.19 33100 3.19 up up correct
METX.US Meten EdtechX Education Group Ltd 20201120 0 3.14 3.3 3.13 3.19 23300 3.19 up up correct
MFH.US Mercurity Fintech Holding Inc 20201120 0 2.59 2.68 2.28 2.41 654906 2.41 down up incorrect
MFIN.US Medallion Financial Corp 20201120 0 4.45 4.84 4.4009 4.59 130478 4.59 up down incorrect
MGEE.US MGE Energy Inc 20201120 0 68.95 70.79 68.88 69.81 72026 68.0281 up up correct
MGI.US MoneyGram International Inc 20201120 0 6.98 7.94 6.94 7.89 3060508 7.89 up up correct
MGIC.US Magic Software Enterprises Ltd 20201120 0 14.94 14.94 14.7834 14.9 12807 14.5444 down down correct
MGLN.US Magellan Health Inc 20201120 0 79.57 81.11 79.55 80.35 123759 80.35 up up correct
MGNI.US Magnite Inc 20201120 0 15 15.07 13.63 14.72 5876886 14.72 down down correct
MGNX.US MacroGenics Inc 20201120 0 21.6 22.56 21.18 22.47 425630 22.47 up down incorrect
MGPI.US MGP Ingredients Inc 20201120 0 42.03 42.88 41.84 42.36 55253 42.0597 up up correct
MGRC.US McGrath RentCorp 20201120 0 64.34 65.195 63.94 64.6 67793 63.1628 up up correct
MGTA.US Magenta Therapeutics Inc 20201120 0 6.63 6.73 6.51 6.64 119100 6.64 up up correct
MGTX.US MeiraGTx Holdings plc 20201120 0 12.97 13.02 12.51 12.71 590400 12.71 down down correct
MGYR.US Magyar Bancorp Inc 20201120 0 9.025 9.1 9 9 1870 7.2937 down down correct
MHLD.US Maiden Holdings Ltd 20201120 0 2.13 2.4 2.12 2.37 977000 2.37 up up correct
MICT.US MICT Inc 20201120 0 1.57 1.75 1.53 1.74 795751 1.74 up up correct
MIDD.US The Middleby Corporation 20201120 0 134.6 136.35 134.05 135.28 343416 135.28 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201120 0 0.14 0.16 0.14 0.16 7000 0.16 up up correct
MILE.US Metromile Inc 20201120 0 9.75 9.75 9.75 9.75 100 9.75
MILEW.US Metromile Inc 20201120 0 1.25 1.25 1.2499 1.2499 12200 1.2499 down down correct
MIME.US Mimecast Limited 20201120 0 41.99 42.46 41.315 41.91 492000 41.91 down down correct
MIND.US MIND Technology Inc 20201120 0 2.11 2.12 1.99 2.06 60800 2.06 down down correct
MINDP.US MIND Technology Inc 20201120 0 18.07 18.4625 18.01 18.25 2648 16.6501 up up correct
MINM.US Minim Inc. Common Stock 20201120 0 2.54 2.67 2.54 2.62 10400 2.62 up up correct
MIR.US WT 20201120 0 1.85 1.93 1.77 1.77 41387 1.77 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20201120 0 18.77 20.21 18.52 20.03 65343 20.03 up up correct
MIST.US Milestone Pharmaceuticals Inc 20201120 0 6.45 6.71 6.43 6.71 82525 6.71 up up correct
MITK.US Mitek Systems Inc 20201120 0 12.1 12.1998 11.905 11.96 536120 11.96 down down correct
MITO.US Stealth BioTherapeutics Corp 20201120 0 1.272 1.4 1.25 1.3 687600 1.3 up up correct
MKD.US Molecular Data Inc 20201120 0 1.13 1.15 1.097 1.14 177800 1.14 up up correct
MKSI.US MKS Instruments Inc 20201120 0 134.49 135.19 132.19 132.35 243377 131.826 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20201120 0 9.76 9.87 9.76 9.85 16701 9.85 up up correct
MKTX.US MarketAxess Holdings Inc 20201120 0 528.15 548.27 525.07 546.14 347658 543.0611 up down incorrect
MKTY.US Mechanical Technology Incorporated 20201120 0 2 2 1.91 1.95 6100 1.95 down down correct
MLAB.US Mesa Laboratories Inc 20201120 0 271.89 282.6804 271.89 279.61 27263 278.7965 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20201120 0 9.742 9.742 9.742 9.742 1600 9.742
MLACU.US Malacca Straits Acquisition Company Limited 20201120 0 9.945 9.945 9.945 9.945 0 9.945
MLACW.US Malacca Straits Acquisition Company Limited 20201120 0 0.4602 0.524 0.4602 0.524 9198 0.524 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20201120 0 18.75 19.07 18.55 18.78 2200424 18.78 up up correct
MLHR.US Herman Miller Inc 20201120 0 36.89 36.89 35.91 36.73 308746 36.0799 down down correct
MLKN.US MillerKnoll Inc 20201120 0 36.89 36.89 35.91 36.73 308746 35.9186 down down correct
MLVF.US Malvern Bancorp Inc 20201120 0 14.85 14.93 14.59 14.84 3106 14.84 down down correct
MMAT.US Meta Materials Inc 20201120 0 0.6 0.6 0.58 0.6 216400 0.6
MMLP.US Martin Midstream Partners L.P 20201120 0 1.66 1.6778 1.6 1.62 59757 1.6065 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201120 0 1.95 2 1.95 1.99 17400 1.99 up up correct
MMSI.US Merit Medical Systems Inc 20201120 0 50.72 52.83 50.6 52.7 293419 52.7 up up correct
MMYT.US MakeMyTrip Limited 20201120 0 25.4 25.79 25.06 25.65 345962 25.65 up down incorrect
MNDO.US MIND C.T.I. Ltd 20201120 0 2.35 2.3924 2.3478 2.35 27003 2.1566
MNDT.US Mandiant Inc. 20201120 0 15.79 15.96 14.95 15.15 17932779 15.15 down down correct
MNKD.US MannKind Corporation 20201120 0 2.79 2.98 2.75 2.9 5368900 2.9 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20201120 0 1.13 1.255 1.0501 1.25 4045185 1.25 up down incorrect
MNOV.US MediciNova Inc 20201120 0 5.89 5.91 5.7 5.89 167600 5.89
MNPR.US Monopar Therapeutics Inc 20201120 0 5.18 5.198 4.99 5.1 8800 5.1 down down correct
MNRO.US Monro Inc 20201120 0 43.08 44.055 42.7 43.57 259696 42.6688 up up correct
MNSB.US MainStreet Bancshares Inc 20201120 0 15.81 16.17 15.81 16.17 8400 16.17 up up correct
MNSBP.US MainStreet Bancshares Inc 20201120 0 25.598 25.73 25.59 25.66 6600 23.4339 up up correct
MNST.US Monster Beverage Corporation 20201120 0 83.61 84.39 83.4399 83.52 1532287 83.52 down down correct
MNTS.US Momentus Inc 20201120 0 10.98 11.18 10.69 10.77 793298 10.77 down up incorrect
MNTSW.US Momentus Inc 20201120 0 2.32 2.41 2.15 2.18 232450 2.18 down down correct
MNTV.US Momentive Global Inc 20201120 0 20.76 21.38 20.7 20.87 1291100 20.87 up up correct
MNTX.US Manitex International Inc 20201120 0 4.355 4.46 4.27 4.36 20449 4.36 up up correct
MODV.US ModivCare Inc 20201120 0 121.69 131.32 121.69 130.84 128979 130.84 up up correct
MOFG.US MidWestOne Financial Group Inc 20201120 0 23.88 24.42 23.655 24.42 23097 23.4896 up up correct
MOGO.US Mogo Inc 20201120 0 2 2.08 1.96 2.05 456600 2.05 up down incorrect
MOHO.US ECMOHO Limited 20201120 0 1.4 1.4 1.37 1.4 29362 1.4
MOLN.US Molecular Partners AG American Depositary Shares 20201120 0 20.6 20.85 20.45 20.7 43001 20.7 up up correct
MOMO.US Momo Inc 20201120 0 15.26 15.39 15.04 15.31 2366629 14.6898 up up correct
MOR.US MorphoSys AG 20201120 0 26.74 26.99 26.64 26.68 31100 26.68 down down correct
MORF.US Morphic Holding Inc 20201120 0 28.78 29.685 28.37 29.51 53500 29.51 up up correct
MORN.US Morningstar Inc 20201120 0 200 204.755 198.9711 202.96 126271 201.9276 up up correct
MOSY.US MoSys Inc 20201120 0 1.4896 1.65 1.4896 1.59 135565 1.59 up up correct
MOTNU.US Motion Acquisition Corp 20201120 0 9.92 9.92 9.92 9.92 0 9.92
MOTS.US Motus GI Holdings Inc 20201120 0 0.79 0.81 0.79 0.806 131600 0.806 up up correct
MOXC.US Moxian Inc 20201120 0 1.21 1.22 1.18 1.2 86553 1.2 down up incorrect
MPAA.US Motorcar Parts of America Inc 20201120 0 18.71 19.09 18.52 18.88 49600 18.88 up up correct
MPB.US Mid Penn Bancorp Inc 20201120 0 21.95 22.12 21.36 21.36 6092 20.7034 down down correct
MPWR.US Monolithic Power Systems Inc 20201120 0 313.21 320.21 309.69 315.73 292092 313.8374 up up correct
MRAM.US Everspin Technologies Inc 20201120 0 5.75 5.89 5.73 5.78 145326 5.78 up up correct
MRBK.US Meridian Corporation 20201120 0 18.72 18.89 18.72 18.85 20733 17.7453 up down incorrect
MRCC.US Monroe Capital Corporation 20201120 0 8 8.33 7.973 8.14 128821 7.2202 up up correct
MRCY.US Mercury Systems Inc 20201120 0 68.77 69.4 68.35 69.26 303429 69.26 up up correct
MREO.US Mereo BioPharma Group plc 20201120 0 2.43 2.53 2.37 2.4 286700 2.4 down down correct
MRIN.US Marin Software Incorporated 20201120 0 1.99 2.22 1.99 2.07 1675751 2.07 up up correct
MRKR.US Marker Therapeutics Inc 20201120 0 1.46 1.55 1.41 1.53 197000 1.53 up up correct
MRLN.US Marlin Business Services Corp 20201120 0 10.06 10.46 9.95 10.01 35020 9.7252 down down correct
MRNA.US Moderna Inc 20201120 0 95 98.43 94.82 97.61 15306303 97.61 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201120 0 14.36 15.63 14.2194 15.37 375503 15.37 up up correct
MRSN.US Mersana Therapeutics Inc 20201120 0 23.25 23.67 22.54 23.35 754500 23.35 up up correct
MRTN.US Marten Transport Ltd 20201120 0 18.79 18.97 18.03 18.32 433432 17.1207 down down correct
MRTX.US Mirati Therapeutics Inc 20201120 0 224.81 232.8 224.21 226.89 630787 226.89 up up correct
MRUS.US Merus N.V 20201120 0 15 16.35 14.895 16.25 493900 16.25 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20201120 0 31.95 32.46 29.4 29.85 20246900 29.85 down down correct
MRVL.US Marvell Technology Inc 20201120 0 44.29 44.815 43.94 43.96 5455712 43.7642 down down correct
MSBI.US Midland States Bancorp Inc 20201120 0 17.51 17.84 17.51 17.82 73685 17.0319 up up correct
MSEX.US Middlesex Water Company 20201120 0 68.83 70.04 68.6754 69.89 40829 69.0408 up up correct
MSFDX.US Mlt Strgy Grwt A 20201120 0 11.88 11.88 11.88 11.88 0 11.1305
MSFIX.US The Multi 20201120 0 12.12 12.12 12.12 12.12 0 11.3549
MSFT.US Microsoft Corporation 20201120 0 212.2 213.285 210 210.39 22843119 208.6411 down down correct
MSFYX.US The Multi 20201120 0 11.53 11.53 11.53 11.53 0 10.8027
MSTR.US MicroStrategy Incorporated 20201120 0 217.42 227 216.2 222.11 212054 222.11 up down incorrect
MSVB.US Mid 20201120 0 13.85 13.89 13.7 13.89 2842 13.7734 up up correct
MTBC.US CareCloud Inc 20201120 0 9.56 10.48 9.55 10.25 265229 10.25 up up correct
MTBCP.US CareCloud Inc 20201120 0 26.09 26.2 25.88 25.92 14236 23.3224 down down correct
MTC.US Mmtec Inc 20201120 0 1.09 1.09 1.04 1.0501 237290 1.0501 down down correct
MTCH.US Match Group Inc 20201120 0 131.92 135 130.3303 130.57 1516024 130.57 down down correct
MTCR.US Metacrine Inc 20201120 0 9.21 9.557 9.05 9.21 26900 9.21
MTEM.US Molecular Templates Inc 20201120 0 9.21 9.22 8.745 9 884276 9 down down correct
MTEX.US Mannatech Incorporated 20201120 0 15.9 15.9 15.9 15.9 576 13.9939
MTLS.US Materialise NV 20201120 0 43.69 44.47 42.74 44.36 123607 44.36 up up correct
MTP.US Midatech Pharma plc 20201120 0 1.88 1.89 1.83 1.88 70199 1.88
MTRX.US Matrix Service Company 20201120 0 10.505 10.55 10.02 10.06 134950 10.06 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201120 0 42.09 43.56 42.09 42.75 371556 42.75 up up correct
MU.US Micron Technology Inc 20201120 0 61.48 62.635 61.35 61.4 14122261 61.3143 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201120 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201120 0 9.8 13.83 9.71 12.63 10430100 12.63 up down incorrect
MVBF.US MVB Financial Corp 20201120 0 19.79 20.68 19.79 20.29 106571 19.9394 up up correct
MVIS.US MicroVision Inc 20201120 0 1.92 2.08 1.9 2.03 4818125 2.03 up up correct
MVST.US Microvast Holdings Inc 20201120 0 10.45 10.45 10.25 10.3 589200 10.3 down up incorrect
MYFW.US First Western Financial Inc 20201120 0 17.1 17.3 17 17.07 23000 17.07 down up incorrect
MYGN.US Myriad Genetics Inc 20201120 0 17 17.46 16.6 17.21 407324 17.21 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20201120 0 1.85 1.94 1.78 1.87 929888 3.74 up up correct
MYRG.US MYR Group Inc 20201120 0 48.96 49.41 48 48.55 89342 48.55 down down correct
MYSZ.US My Size Inc 20201120 0 1.05 1.1 1.03 1.05 199716 1.05
NAII.US Natural Alternatives International Inc 20201120 0 9.91 10.8 9.91 10.21 56800 10.21 up up correct
NAKD.US Naked Brand Group Limited 20201120 0 0.2437 0.26 0.1608 0.1686 26967198 2.529 down down correct
NAOV.US NanoVibronix Inc 20201120 0 0.58 0.62 0.5759 0.605 592685 0.605 up down incorrect
NARI.US Inari Medical Inc 20201120 0 68 68.57 65.37 67.97 929900 67.97 down down correct
NATH.US Nathan's Famous Inc 20201120 0 63.65 64 59.46 59.51 14968 58.2384 down down correct
NATI.US National Instruments Corporation 20201120 0 35.48 36.1 34.7725 36.05 459943 35.1344 up up correct
NATR.US Nature's Sunshine Products Inc 20201120 0 12.07 12.38 12.06 12.25 23527 11.6015 up up correct
NAUT.US Nautilus Biotechnology Inc 20201120 0 10.33 10.41 10.33 10.38 3729 10.38 up up correct
NAVI.US Navient Corporation 20201120 0 10.18 10.39 9.54 9.56 3573769 9.0659 down down correct
NBEV.US NewAge Inc 20201120 0 3.04 3.1 2.92 3.05 2210900 3.05 up up correct
NBIX.US Neurocrine Biosciences Inc 20201120 0 87.7 90.22 87.56 89 1166609 89 up up correct
NBN.US Northeast Bank 20201120 0 21.88 22.31 21.88 22.31 22218 22.2811 up up correct
NBRV.US Nabriva Therapeutics plc 20201120 0 0.44 0.445 0.4127 0.4165 241338 4.165 down down correct
NBSE.US NeuBase Therapeutics Inc 20201120 0 7.97 8.52 7.9 8.31 161620 8.31 up up correct
NBTB.US NBT Bancorp Inc 20201120 0 30.3 30.68 30.2 30.52 174802 29.375 up up correct
NCBS.US Nicolet Bankshares Inc 20201120 0 67.96 68.52 66.58 68.44 28500 68.44 up up correct
NCMI.US National CineMedia Inc 20201120 0 3.36 3.53 3.315 3.44 601702 3.2584 up up correct
NCNA.US NuCana plc 20201120 0 4.82 4.94 4.66 4.68 148500 4.68 down up incorrect
NCNO.US nCino Inc 20201120 0 76.99 78.66 76.78 77.59 364400 77.59 up up correct
NCSM.US NCS Multistage Holdings Inc 20201120 0 0.92 0.949 0.91 0.93 48788 18.6 up up correct
NCTY.US The9 Limited 20201120 0 2.67 3.16 2.61 3.03 2421800 3.03 up up correct
NDAQ.US Nasdaq Inc 20201120 0 125.19 127.37 124.66 126.33 945854 124.3459 up down incorrect
NDLS.US Noodles & Company 20201120 0 7.54 7.65 7.43 7.64 173728 7.64 up up correct
NDRA.US ENDRA Life Sciences Inc 20201120 0 0.79 0.82 0.79 0.792 151800 0.792 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201120 0 0.08 0.0882 0.0706 0.0882 1858 0.0882 up up correct
NDSN.US Nordson Corporation 20201120 0 202.86 203.605 200.4 202.1 140512 200.0297 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201120 0 12.875 12.875 12.8 12.85 2000 9.4539 down down correct
NEE.US PQ 20201120 0 50.74 50.8 50.42 50.63 62740 47.7538 down up incorrect
NEGG.US Newegg Commerce Inc 20201120 0 3.75 3.9 3.7 3.88 84500 3.88 up up correct
NEO.US NeoGenomics Inc 20201120 0 42.18 44.98 42.18 44.77 541758 44.77 up down incorrect
NEOG.US Neogen Corporation 20201120 0 72.27 74.21 72 72.9 180150 36.45 up up correct
NEON.US Neonode Inc 20201120 0 7.74 7.74 7.47 7.57 36285 7.57 down down correct
NEPH.US Nephros Inc 20201120 0 5.836 5.86 5.69 5.86 10953 5.86 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201120 0 1.64 1.71 1.6 1.66 1328200 1.66 up up correct
NERV.US Minerva Neurosciences Inc 20201120 0 3.57 3.71 3.56 3.68 495735 3.68 up up correct
NESR.US National Energy Services Reunited Corp 20201120 0 8.22 8.4 8.06 8.31 154500 8.31 up up correct
NESRW.US NESRW 20201120 0 1.12 1.12 1.07 1.09 5410 1.09 down up incorrect
NETE.US Net Element Inc 20201120 0 9.8 13.83 9.71 12.63 10430060 12.63 up up correct
NEWT.US Newtek Business Services Corp 20201120 0 17.71 17.826 17.45 17.53 102007 15.4052 down down correct
NEXT.US NextDecade Corporation 20201120 0 2.32 2.36 2.2 2.26 84200 2.26 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201120 0 11.14 11.29 11.11 11.28 125871 10.9371 up up correct
NFE.US New Fortress Energy Inc 20201120 0 38.88 40 38.4 38.9 281726 38.3567 up up correct
NFLX.US Netflix Inc 20201120 0 485.22 494.76 481.57 488.24 4255924 488.24 up up correct
NGM.US NGM Biopharmaceuticals Inc 20201120 0 23.11 23.44 22.44 23.39 91300 23.39 up up correct
NGMS.US NeoGames S.A 20201120 0 22.05 22.16 20.12 20.75 401300 20.75 down down correct
NH.US NantHealth Inc 20201120 0 2.13 2.19 2.075 2.15 241800 2.15 up up correct
NHTC.US Natural Health Trends Corp 20201120 0 5.65 5.65 5.2998 5.5 15786 4.964 down down correct
NICE.US NICE Ltd 20201120 0 239.19 241 236.1 239.53 198500 239.53 up up correct
NICHX.US NICHX 20201120 0 26.49 26.49 26.49 26.49 0 25.3179
NICK.US Nicholas Financial Inc 20201120 0 7.73 8.02 7.73 7.91 5500 7.91 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201120 0 15.24 15.24 14.46 14.52 20200 14.52 down down correct
NIU.US Niu Technologies 20201120 0 36.4 37.28 34.66 35.73 3245100 35.73 down down correct
NK.US NantKwest Inc 20201120 0 8.56 8.636 8.15 8.32 638600 8.32 down down correct
NKLA.US Nikola Corporation 20201120 0 26.6 26.7 25.03 26.38 18324660 26.38 down down correct
NKSH.US National Bankshares Inc 20201120 0 31.24 31.4 30.38 30.71 16952 29.5384 down down correct
NKTR.US Nektar Therapeutics 20201120 0 17.34 17.34 16.72 16.76 833400 16.76 down down correct
NKTX.US Nkarta Inc 20201120 0 33.4 35 33.365 34.56 41600 34.56 up up correct
NLOK.US NortonLifeLock Inc 20201120 0 18.55 18.63 18.24 18.27 8651104 17.9023 down down correct
NLTX.US Neoleukin Therapeutics Inc 20201120 0 12.09 12.66 12.05 12.52 144917 12.52 up up correct
NMFC.US New Mountain Finance Corporation 20201120 0 11.25 11.36 11.24 11.315 384432 10.0801 up up correct
NMIH.US NMI Holdings Inc 20201120 0 22.54 22.9125 22.27 22.72 431829 22.72 up up correct
NMMC.US North Mountain Merger Corp 20201120 0 9.75 9.75 9.75 9.75 0 9.75
NMMCU.US North Mountain Merger Corp 20201120 0 10.17 10.17 10.17 10.17 0 10.17
NMMCW.US North Mountain Merger Corp 20201120 0 1.2752 1.7 1.1 1.4 1705 1.4 up up correct
NMRD.US Nemaura Medical Inc 20201120 0 4.01 4.11 3.9901 4.02 13350 4.02 up up correct
NMRK.US Newmark Group Inc 20201120 0 6.2 6.4385 6.125 6.33 607476 6.301 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20201120 0 1.12 1.12 1.06 1.09 39000 1.09 down down correct
NMTR.US 9 Meters Biopharma Inc 20201120 0 1.01 1.03 0.9221 1.03 2163357 1.03 up up correct
NNBR.US NN Inc 20201120 0 6.91 7.06 6.77 6.93 326872 6.93 up up correct
NNDM.US Nano Dimension Ltd 20201120 0 4.32 4.69 4.2 4.43 55620246 4.43 up up correct
NNOX.US Nano 20201120 0 38.2 38.68 36.5 36.74 957700 36.74 down down correct
NOACU.US Natural Order Acquisition Corp 20201120 0 10.4 10.5 10.3 10.3 58700 10.3 down down correct
NODK.US NI Holdings Inc 20201120 0 17.12 17.34 16.675 17.34 10300 17.34 up down incorrect
NOTV.US Inotiv Inc 20201120 0 5.93 6.35 5.93 6.24 82858 6.24 up up correct
NOVN.US Novan Inc 20201120 0 0.489 0.49 0.4775 0.4817 303108 4.817 down down correct
NOVT.US Novanta Inc 20201120 0 113.59 116.46 113.2 116.22 92029 116.22 up up correct
NPA.US New Providence Acquisition Corp 20201120 0 10.19 10.2 10.14 10.16 11500 10.16 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20201120 0 5.28 5.4 5.12 5.36 18965 5.36 up down incorrect
NRC.US National Research Corporation 20201120 0 54.59 55.58 54.1523 54.74 27813 54.3113 up down incorrect
NRIM.US Northrim BanCorp Inc 20201120 0 33.29 33.51 32.71 32.95 29719 31.5156 down down correct
NRIX.US Nurix Therapeutics Inc 20201120 0 33.98 38.055 33.33 37.64 100747 37.64 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201120 0 15.59 15.59 15.59 15.59 0 14.2727
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201120 0 15.75 15.75 15.75 15.75 0 14.5521
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201120 0 15.74 15.74 15.74 15.74 0 14.3863
NRXP.US NRx Pharmaceuticals Inc 20201120 0 10.802 10.81 10.802 10.81 600 10.81 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20201120 0 0.3 0.32 0.28 0.3 5550 0.3
NSIT.US Insight Enterprises Inc 20201120 0 69.29 70.26 68.68 69.62 327325 69.62 up up correct
NSPR.US InspireMD Inc 20201120 0 5.55 5.55 5.4 5.4 60940 5.4 down down correct
NSSC.US Napco Security Technologies Inc 20201120 0 28.42 29.21 28.42 29.16 44800 29.16 up up correct
NSTG.US NanoString Technologies Inc 20201120 0 47.08 48.48 46.6 47.99 686218 47.99 up up correct
NSYS.US Nortech Systems Incorporated 20201120 0 4.32 4.4 4.25 4.25 11300 4.25 down up incorrect
NTAP.US NetApp Inc 20201120 0 52.15 52.54 51.74 51.89 1320489 50.5804 down down correct
NTCT.US NetScout Systems Inc 20201120 0 22.62 22.725 22.475 22.6 400436 22.6 down down correct
NTES.US NetEase Inc 20201120 0 91.02 94.08 91.02 93.51 3584059 92.5723 up up correct
NTGR.US NETGEAR Inc 20201120 0 31.14 31.6318 30.97 30.98 653426 30.98 down down correct
NTIC.US Northern Technologies International Corporation 20201120 0 9.1253 9.45 8.61 9.36 13487 9.2048 up up correct
NTLA.US Intellia Therapeutics Inc 20201120 0 32.22 32.82 31.905 32.34 856800 32.34 up up correct
NTNX.US Nutanix Inc 20201120 0 27.82 28.77 27.47 28.47 3044800 28.47 up up correct
NTRA.US Natera Inc 20201120 0 81.75 86.477 81.5 85.4 453500 85.4 up up correct
NTRB.US Nutriband Inc. Common Stock 20201120 0 11.51 11.51 11.51 11.51 0 11.51
NTRS.US Northern Trust Corporation 20201120 0 92.83 92.95 91.17 91.39 595075 88.476 down down correct
NTRSO.US Northern Trust Corporation 20201120 0 27.37 27.37 27.22 27.3 13500 25.8628 down down correct
NTUS.US Natus Medical Incorporated 20201120 0 20.02 20.48 19.88 20.42 214736 20.42 up up correct
NTWK.US NetSol Technologies Inc 20201120 0 2.87 2.91 2.85 2.89 58700 2.89 up up correct
NUAN.US Nuance Communications Inc 20201120 0 39.04 41.58 38.61 41.33 9890700 41.33 up up correct
NURO.US NeuroMetrix Inc 20201120 0 1.75 1.8 1.74 1.76 40300 1.76 up up correct
NUVA.US NuVasive Inc 20201120 0 46.12 46.365 45.05 46.1 374187 46.1 down down correct
NUWE.US Nuwellis Inc 20201120 0 6.91 7.1 6.63 6.72 205412 6.72 down down correct
NUZE.US NuZee Inc 20201120 0 14.005 14.005 12.6201 13.25 5068 13.25 down down correct
NVAX.US Novavax Inc 20201120 0 86.61 88.8338 85.62 86.55 2561016 86.55 down down correct
NVCN.US Neovasc Inc 20201120 0 0.85 0.87 0.81 0.87 388200 0.87 up down incorrect
NVCR.US NovoCure Limited 20201120 0 127 135.84 127 132.36 1666800 132.36 up up correct
NVDA.US NVIDIA Corporation 20201120 0 538.16 539.7799 522.6 523.51 8527245 130.7247 down down correct
NVEC.US NVE Corporation 20201120 0 51.51 52.5 51.51 52.23 13955 49.3602 up up correct
NVEE.US NV5 Global Inc 20201120 0 74.15 75.05 72.2 73 56239 73 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201120 0 42.513 42.513 42.513 42.513 0 42.513
NVFY.US Nova LifeStyle Inc 20201120 0 2.07 2.07 1.96 1.98 59691 1.98 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20201120 0 0.58 0.62 0.56 0.59 3623400 0.59 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20201120 0 61.64 62.67 61.36 61.44 106964 61.44 down down correct
NVNO.US enVVeno Medical Corp 20201120 0 8.475 9.35 8.325 9.225 153592 9.225 up down incorrect
NVNOW.US enVVeno Medical Corporation 20201120 0 0.045 0.055 0.04 0.053 13100 0.053 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20201120 0 0.037 0.037 0.033 0.035 1831 3.5 down down correct
NWBI.US Northwest Bancshares Inc 20201120 0 11.57 11.96 11.56 11.94 771899 11.268 up up correct
NWE.US NorthWestern Corporation 20201120 0 57.5 58.91 57.5 58.77 209336 55.8212 up down incorrect
NWFL.US Norwood Financial Corp 20201120 0 27.01 27.13 26.89 27 8039 25.9416 down up incorrect
NWL.US Newell Brands Inc 20201120 0 20.36 20.46 20.2 20.37 2562892 19.4189 up up correct
NWLI.US National Western Life Group Inc 20201120 0 186.26 189.0234 186 186.5 7136 186.1959 up up correct
NWPX.US Northwest Pipe Company 20201120 0 28.19 29.44 27.36 29.01 36500 29.01 up down incorrect
NWS.US News Corporation 20201120 0 17.64 17.65 17.32 17.56 420891 17.4074 down down correct
NWSA.US News Corporation 20201120 0 17.53 17.6 17.245 17.52 1828947 17.3731 down down correct
NXGN.US NextGen Healthcare Inc 20201120 0 15.77 16.29 15.66 16.26 178880 16.26 up up correct
NXPI.US NXP Semiconductors N.V 20201120 0 151.93 153.03 150.55 150.57 1533167 148.5746 down down correct
NXST.US Nexstar Media Group Inc 20201120 0 103.39 105.12 102.73 104.57 352302 102.5826 up up correct
NXTC.US NextCure Inc 20201120 0 9.88 10.28 9.7 10.19 213021 10.19 up up correct
NXTD.US Nxt 20201120 0 0.3686 0.39 0.3521 0.359 3679906 3.59 down up incorrect
NXTP.US Nextplay Technologies Inc 20201120 0 2.51 2.692 2.4 2.51 189100 2.51
NYMT.US New York Mortgage Trust Inc 20201120 0 3.28 3.36 3.28 3.36 2625756 2.9799 up up correct
NYMTM.US New York Mortgage Trust Inc 20201120 0 21.605 21.6998 21.26 21.67 23857 19.9953 up up correct
NYMTN.US New York Mortgage Trust Inc 20201120 0 21.9133 22.22 21.9133 22.13 7759 20.4166 up up correct
NYMTP.US New York Mortgage Trust Inc 20201120 0 21.81 22.195 21.68 21.94 24702 20.2737 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201120 0 2 2.09 1.98 2.03 200300 2.03 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20201120 0 16.85 17.14 16.4 16.4 1577 16.4 down down correct
OAS.US Oasis Petroleum Inc 20201120 0 27.15 31.92 20 31 777693 29.317 up up correct
OBAS.US Optibase Ltd 20201120 0 11.04 11.04 11.04 11.04 0 11.04
OBCI.US Ocean Bio 20201120 0 12.81 12.85 12.2901 12.43 37297 12.2732 down down correct
OBLG.US Oblong Inc 20201120 0 3.38 3.5 3.26 3.32 75112 3.32 down down correct
OBNK.US Origin Bancorp Inc 20201120 0 25.94 26.5 25.52 25.8 84031 25.4886 down down correct
OBSV.US ObsEva SA 20201120 0 2.04 2.05 1.96 1.98 1054600 1.98 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201120 0 25.25 25.25 25.25 25.25 0 24.4533
OCC.US Optical Cable Corporation 20201120 0 2.64 2.77 2.63 2.73 31800 2.73 up up correct
OCCI.US OFS Credit Company Inc 20201120 0 10.69 10.9488 10.49 10.73 33386 8.8863 up up correct
OCCIP.US OFS Credit Company Inc 20201120 0 24.29 24.3 24.2095 24.27 2310 22.6708 down down correct
OCFC.US OceanFirst Financial Corp 20201120 0 15.88 16.48 15.63 15.975 225280 15.4602 up up correct
OCFCP.US OceanFirst Financial Corp 20201120 0 26.87 27.05 26.87 26.976 5700 25.3405 up up correct
OCGN.US Ocugen Inc 20201120 0 0.3232 0.3417 0.3011 0.3119 23279141 0.3119 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20201120 0 5.36 5.39 5.29 5.38 797060 4.8717 up up correct
OCUL.US Ocular Therapeutix Inc 20201120 0 13.67 14.94 13.5 14.66 1191435 14.66 up up correct
OCUP.US Ocuphire Pharma Inc 20201120 0 5.95 6.5299 5.76 6.18 117655 6.18 up up correct
OCX.US OncoCyte Corporation 20201120 0 1.76 1.84 1.72 1.83 315507 1.83 up up correct
ODFL.US Old Dominion Freight Line Inc 20201120 0 204.8 207.25 204.29 205.62 428197 204.8745 up up correct
ODP.US The ODP Corporation 20201120 0 28.95 29.535 28.65 28.73 437739 28.73 down down correct
ODT.US Odonate Therapeutics Inc 20201120 0 14.36 14.62 13.87 14.23 273249 14.23 down up incorrect
OEG.US Orbital Energy Group Inc 20201120 0 0.88 1.2 0.8779 1.08 11737965 1.08 up up correct
OESX.US Orion Energy Systems Inc 20201120 0 8.87 9.18 8.52 8.89 413700 8.89 up up correct
OFED.US Oconee Federal Financial Corp 20201120 0 23.05 23.69 23.05 23.69 760 23.2834 up up correct
OFIX.US Orthofix Medical Inc 20201120 0 35.71 36.39 35.24 36.15 65600 36.15 up up correct
OFLX.US Omega Flex Inc 20201120 0 138.42 145.58 138.42 144.3 11230 142.8594 up up correct
OFS.US OFS Capital Corporation 20201120 0 6.41 6.75 6.41 6.72 135258 5.9913 up down incorrect
OFSSG.US OFS Capital Corporation 20201120 0 24.8 24.8 24.8 24.8 0 23.1395
OFSSI.US OFSSI 20201120 0 23.895 23.895 23.25 23.33 6900 21.9778 down up incorrect
OGI.US OrganiGram Holdings Inc 20201120 0 1.12 1.1238 1.08 1.12 8313915 1.12
OIIM.US O2Micro International Limited 20201120 0 6.76 7.32 6.75 7.27 351800 7.27 up up correct
OKTA.US Okta Inc 20201120 0 237.98 241.9 232.61 232.65 1382000 232.65 down down correct
OLB.US The OLB Group Inc 20201120 0 3.98 4.4103 3.83 4.27 143289 4.27 up up correct
OLED.US Universal Display Corporation 20201120 0 217.96 224.18 217.38 220.91 275002 219.8628 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201120 0 90.86 91.885 89.54 91.66 619300 91.66 up up correct
OLMA.US Olema Pharmaceuticals Inc 20201120 0 47 49.05 41.05 48.9 499700 48.9 up up correct
OM.US Outset Medical Inc 20201120 0 59.94 61.71 57.11 61.49 174400 61.49 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201120 0 48.23 48.49 47.77 48 21130 46.1815 down down correct
OMCL.US Omnicell Inc 20201120 0 102.17 105.05 101.6 104.92 416743 104.92 up up correct
OMER.US Omeros Corporation 20201120 0 11.79 11.8375 11.39 11.44 507035 11.44 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20201120 0 6.49 6.69 6.35 6.46 32886 6.46 down down correct
OMP.US Oasis Midstream Partners LP 20201120 0 10.3 10.37 10 10.01 126732 9.0801 down down correct
OMQS.US OMNIQ Corp. Common Stock 20201120 0 4.89 4.94 4.85 4.9 3500 4.9 up up correct
ON.US ON Semiconductor Corporation 20201120 0 27.94 28.17 27.4 27.44 5843570 27.44 down down correct
ONB.US Old National Bancorp 20201120 0 15.93 16.29 15.85 16.245 740888 15.6123 up up correct
ONCR.US Oncorus Inc 20201120 0 26.58 27.25 25.02 25.89 290500 25.89 down down correct
ONCS.US OncoSec Medical Incorporated 20201120 0 5.09 5.11 4.77 4.96 269367 4.96 down down correct
ONCT.US Oncternal Therapeutics Inc 20201120 0 2.89 2.89 2.65 2.79 938784 2.79 down down correct
ONCY.US Oncolytics Biotech Inc 20201120 0 2.13 2.34 2.09 2.25 2492400 2.25 up up correct
ONEM.US 1Life Healthcare Inc 20201120 0 33.57 36.06 33.53 35.44 2244600 35.44 up down incorrect
ONEW.US OneWater Marine Inc 20201120 0 22.57 25 22.37 24.51 181100 23.478 up up correct
ONTX.US Onconova Therapeutics Inc 20201120 0 0.2735 0.278 0.267 0.2706 432965 4.059 down down correct
ONVO.US Organovo Holdings Inc 20201120 0 9 9.25 8.9 8.97 72135 8.97 down down correct
OPBK.US OP Bancorp 20201120 0 7.27 7.47 7.2 7.24 41644 7.0177 down down correct
OPCH.US Option Care Health Inc 20201120 0 15.43 15.98 15.41 15.87 341400 15.87 up up correct
OPEN.US Opendoor Technologies Inc 20201120 0 19.62 19.99 18.88 19.05 1689500 19.05 down down correct
OPGN.US OpGen Inc 20201120 0 1.96 1.97 1.9 1.94 444715 1.94 down down correct
OPHC.US OptimumBank Holdings Inc 20201120 0 3.0799 3.15 3.0799 3.14 6318 3.14 up up correct
OPI.US Office Properties Income Trust 20201120 0 22.89 23.57 22.87 23.48 161493 22.111 up up correct
OPINL.US Office Properties Income Trust 20201120 0 26.2 26.281 26.01 26.22 17700 24.713 up up correct
OPK.US OPKO Health Inc 20201120 0 3.72 3.96 3.72 3.94 4831000 3.94 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201120 0 8.99 8.99 8.24 8.67 59325 8.67 down down correct
OPOF.US Old Point Financial Corporation 20201120 0 16.4952 16.4952 16.4952 16.4952 374 16.0195
OPRA.US Opera Limited 20201120 0 9.01 9.07 8.67 8.7 366400 8.7 down down correct
OPRT.US Oportun Financial Corporation 20201120 0 16.26 16.84 16.22 16.51 43700 16.51 up down incorrect
OPRX.US OptimizeRx Corporation 20201120 0 22.56 23.39 22 22.43 97921 22.43 down up incorrect
OPT.US Opthea Limited 20201120 0 12.95 13.1698 12.75 12.8 34959 12.8 down down correct
OPTN.US OptiNose Inc 20201120 0 4.96 4.99 4.8 4.98 418400 4.98 up up correct
ORGN.US Origin Materials Inc 20201120 0 9.8391 9.89 9.8 9.89 32813 9.89 up up correct
ORGO.US Organogenesis Holdings Inc 20201120 0 5.25 5.4 4.97 5.08 990933 5.08 down down correct
ORGS.US Orgenesis Inc 20201120 0 4.61 4.79 4.55 4.73 21308 4.73 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20201120 0 29.28 31.5 28.9 31.19 360500 31.19 up up correct
ORLY.US O'Reilly Automotive Inc 20201120 0 451.23 452.885 445.8 446.78 377048 446.78 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201120 0 2.6 2.7 2.501 2.66 118025 2.66 up up correct
ORRF.US Orrstown Financial Services Inc 20201120 0 15.8 16.4693 15.5153 15.91 31654 15.3826 up up correct
ORTX.US Orchard Therapeutics plc 20201120 0 4.66 4.74 4.47 4.51 699300 4.51 down down correct
OSAT.US Orbsat Corp Common Stock 20201120 0 3.69 5.5 3.69 4.01 1516 20.05 up up correct
OSBC.US Old Second Bancorp Inc 20201120 0 9.6 9.74 9.43 9.68 56051 9.5571 up up correct
OSIS.US OSI Systems Inc 20201120 0 84.9 85.99 84.34 85.59 68300 85.59 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20201120 0 6.09 6.12 5.96 6.06 138400 6.06 down down correct
OSPN.US OneSpan Inc 20201120 0 19.01 19.71 18.97 19.33 318432 19.33 up up correct
OSS.US One Stop Systems Inc 20201120 0 2.32 2.36 2.29 2.34 49600 2.34 up up correct
OSTK.US Overstock.com Inc 20201120 0 58.94 64.27 58.7 61.85 4569687 61.85 up down incorrect
OSUR.US OraSure Technologies Inc 20201120 0 11.85 12.3607 11.78 12.085 1101711 12.085 up up correct
OSW.US OneSpaWorld Holdings Limited 20201120 0 8.39 8.56 8.05 8.22 559000 8.22 down down correct
OTEL.US Otelco Inc 20201120 0 11.5 11.515 11.5 11.51 3764 11.51 up up correct
OTEX.US Open Text Corporation 20201120 0 42.54 43.22 42.45 43.05 813219 42.116 up up correct
OTIC.US Otonomy Inc 20201120 0 4.31 4.4 4.05 4.32 189100 4.32 up up correct
OTLK.US Outlook Therapeutics Inc 20201120 0 1.22 1.23 1.14 1.2 996549 1.2 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201120 0 0.1898 0.19 0.16 0.1611 29621 0.1611 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201120 0 9.75 9.79 9.74 9.74 7600 9.74 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20201120 0 0.71 0.73 0.7 0.7 4560 0.7 down down correct
OTRAU.US OTR Acquisition Corp 20201120 0 9.975 9.975 9.96 9.97 94300 9.97 down down correct
OTRK.US Ontrak Inc 20201120 0 52.7 54.51 51.8 54.02 393525 54.02 up down incorrect
OTRKP.US Ontrak Inc 20201120 0 24.72 24.72 24.51 24.6 13100 22.0235 down down correct
OTTR.US Otter Tail Corporation 20201120 0 40.04 40.4443 39.71 40.14 129448 38.9286 up down incorrect
OVBC.US Ohio Valley Banc Corp 20201120 0 22.16 22.74 22.16 22.69 11014 21.9184 up up correct
OVID.US Ovid Therapeutics Inc 20201120 0 6.07 6.17 5.86 6.14 383500 6.14 up up correct
OVLY.US Oak Valley Bancorp 20201120 0 17.33 17.5 17.1 17.21 6816 16.9127 down down correct
OWSCX.US OWSCX 20201120 0 19.78 19.78 19.78 19.78 0 19.225
OXBR.US Oxbridge Re Holdings Limited 20201120 0 1.65 1.65 1.59 1.61 172551 1.61 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201120 0 0.1011 0.104 0.0952 0.1009 101375 0.1009 down down correct
OXLC.US Oxford Lane Capital Corp 20201120 0 4.6831 4.75 4.65 4.69 700819 4.1311 up up correct
OXLCM.US Oxford Lane Capital Corp 20201120 0 24.23 24.28 24.2 24.2 38493 22.4997 down down correct
OXLCP.US Oxford Lane Capital Corp 20201120 0 23.469 23.469 23.34 23.455 1600 21.9012 down down correct
OXSQ.US Oxford Square Capital Corp 20201120 0 2.9 2.94 2.85 2.85 206121 2.5621 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201120 0 24.82 25 24.7768 25 771 23.0605 up up correct
OXSQZ.US Oxford Square Capital Corp. 20201120 0 24.563 24.563 24.563 24.563 500 23.0994
OYST.US Oyster Point Pharma Inc 20201120 0 21.17 22.01 21.05 21.97 55000 21.97 up up correct
OZK.US Bank OZK 20201120 0 27.94 27.99 27.33 27.79 792469 27.0014 down down correct
PAA.US Plains All American Pipeline L.P 20201120 0 8.23 8.29 7.882 7.93 5590874 7.353 down down correct
PAAS.US Pan American Silver Corp 20201120 0 31.155 31.6 30.71 30.8 1669441 30.4367 down down correct
PACB.US Pacific Biosciences of California Inc 20201120 0 15.35 15.35 14.94 15.08 2101554 15.08 down up incorrect
PACW.US PacWest Bancorp 20201120 0 24.58 24.59 24.02 24.31 625589 23.5145 down up incorrect
PAE.US PAE Incorporated 20201120 0 9.48 9.88 9.45 9.7 334900 9.7 up up correct
PAEWW.US PAE Incorporated 20201120 0 2.38 2.43 2.32 2.35 121811 2.35 down down correct
PAGP.US Plains GP Holdings L.P 20201120 0 8.15 8.23 7.86 7.99 5031989 7.4344 down down correct
PAHC.US Phibro Animal Health Corporation 20201120 0 18.81 19.255 18.55 19.21 238569 18.708 up up correct
PAIC.US Petra Acquisition Inc 20201120 0 9.8 9.8 9.8 9.8 0 9.8
PAICU.US Petra Acquisition Inc 20201120 0 10 10 10 10 1000 10
PAICW.US Petra Acquisition Inc 20201120 0 0.4 0.4 0.4 0.4 10 0.4
PALT.US Paltalk Inc. Common Stock 20201120 0 1.14 1.19 1.14 1.19 2058 1.19 up up correct
PANA.US Panacea Acquisition Corp. II 20201120 0 10.2 10.34 9.95 10.1 38647 10.1 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20201120 0 2.65 2.7 2.65 2.68 15483 2.598 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20201120 0 288 294.925 287.12 292.01 939025 292.01 up up correct
PASG.US Passage Bio Inc 20201120 0 16.38 17.5 16.38 17.05 183700 17.05 up up correct
PATI.US Patriot Transportation Holding Inc 20201120 0 9.3741 9.3741 9.01 9.0788 3440 5.0693 down down correct
PATK.US Patrick Industries Inc 20201120 0 61.41 62.33 60.5196 61.57 113947 60.6915 up up correct
PAVM.US PAVmed Inc 20201120 0 1.77 1.81 1.75 1.79 795500 1.79 up up correct
PAVMW.US PAVmed Inc 20201120 0 1.2 1.2 1.2 1.2 0 1.2
PAVMZ.US PAVmed Inc. Series Z Warrant 20201120 0 0.81 0.8201 0.7901 0.81 12170 0.81
PAYA.US Paya Holdings Inc 20201120 0 10.43 11 10.41 10.96 741600 10.96 up down incorrect
PAYS.US PaySign Inc 20201120 0 4.5 4.84 4.44 4.56 1392747 4.56 up up correct
PAYX.US Paychex Inc 20201120 0 92.07 92.07 90.59 90.64 1230468 88.4228 down down correct
PBCT.US People's United Financial Inc 20201120 0 12.78 12.87 12.62 12.73 5783030 12.1709 down down correct
PBCTP.US People's United Financial Inc 20201120 0 28.08 28.1228 27.41 27.6668 8875 25.9759 down down correct
PBFS.US Pioneer Bancorp Inc 20201120 0 10.13 10.48 10 10.45 14400 10.45 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20201120 0 11.0327 11.89 11.0327 11.89 1081 11.6772 up up correct
PBIP.US Prudential Bancorp Inc 20201120 0 12.77 12.985 12.67 12.86 18357 12.5482 up up correct
PBLA.US Panbela Therapeutics Inc 20201120 0 3.5 3.525 3.25 3.42 21566 3.42 down down correct
PBPB.US Potbelly Corporation 20201120 0 4.09 4.09 3.94 4.03 77122 4.03 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20201120 0 2.269 2.35 2.269 2.29 9500 2.29 up up correct
PBYI.US Puma Biotechnology Inc 20201120 0 9.94 11.28 9.9 11.16 994776 11.16 up up correct
PCAR.US PACCAR Inc 20201120 0 88.15 89.8 87.76 88.78 1660334 85.3094 up down incorrect
PCB.US PCB Bancorp 20201120 0 10.79 11.12 10.6036 11.1 10802 10.8256 up up correct
PCH.US PotlatchDeltic Corporation 20201120 0 43.97 45.35 43.97 45.25 578608 40.5766 up up correct
PCOM.US Points International Ltd 20201120 0 10.6 10.84 10.51 10.83 14900 10.83 up up correct
PCRX.US Pacira BioSciences Inc 20201120 0 65.39 68.07 65.3 66.26 562944 66.26 up up correct
PCSA.US Processa Pharmaceuticals Inc 20201120 0 4.72 5.45 4.65 5.35 184990 5.35 up up correct
PCSB.US PCSB Financial Corporation 20201120 0 15.62 16.08 15.62 16.01 40286 15.8153 up down incorrect
PCT.US PureCycle Technologies Inc 20201120 0 10.45 10.6 10.31 10.4 160090 10.4 down down correct
PCTI.US PCTEL Inc 20201120 0 6.19 6.44 6.07 6.25 99967 6.0542 up up correct
PCTY.US Paylocity Holding Corporation 20201120 0 194 198.135 189.91 194.87 202193 194.87 up up correct
PCVX.US Vaxcyte Inc 20201120 0 34.5 35.1 33.34 34.72 145800 34.72 up up correct
PCYG.US Park City Group Inc 20201120 0 4.71 4.8 4.71 4.72 42316 4.72 up up correct
PCYO.US Pure Cycle Corporation 20201120 0 9.9 10.13 9.86 10.05 70171 10.05 up up correct
PDCE.US PDC Energy Inc 20201120 0 16.37 16.9 16.21 16.34 781389 16.0417 down down correct
PDCO.US Patterson Companies Inc 20201120 0 27.33 27.9 27.33 27.78 551883 26.8906 up up correct
PDD.US Pinduoduo Inc 20201120 0 142.01 147.64 140.78 143.55 11632200 143.55 up up correct
PDEX.US Pro 20201120 0 36.66 37.69 36.66 37.69 17000 37.69 up up correct
PDFS.US PDF Solutions Inc 20201120 0 20.72 21.45 20.72 21.28 114516 21.28 up up correct
PDLB.US PDL Community Bancorp 20201120 0 10.66 10.94 10.66 10.93 11000 10.93 up down incorrect
PDSB.US PDS Biotechnology Corporation 20201120 0 2.01 2.08 1.98 1.98 214407 1.98 down down correct
PDSKX.US PDSKX 20201120 0 24.63 24.63 24.63 24.63 0 24.0264
PDSRX.US PDSRX 20201120 0 24.58 24.58 24.58 24.58 0 23.862
PDSYX.US PDSYX 20201120 0 24.7 24.7 24.7 24.7 0 24.0958
PEBK.US Peoples Bancorp of North Carolina Inc 20201120 0 22.47 22.5354 22.1 22.15 6385 21.4733 down down correct
PEBO.US Peoples Bancorp Inc 20201120 0 25.25 25.68 25.03 25.52 52785 24.3943 up up correct
PEGA.US Pegasystems Inc 20201120 0 126.76 129.97 125.8 129.39 239441 129.2681 up down incorrect
PENN.US Penn National Gaming Inc 20201120 0 71.4888 72.3099 69.48 69.88 3760643 69.88 down down correct
PEP.US PepsiCo Inc 20201120 0 143.65 144.6366 143 143.42 3469179 138.364 down down correct
PERI.US Perion Network Ltd 20201120 0 7.58 7.68 7.55 7.57 223308 7.57 down down correct
PESI.US Perma 20201120 0 6.3368 6.59 6.28 6.49 8102 6.49 up down incorrect
PETQ.US PetIQ Inc 20201120 0 28.04 28.81 27.87 28.53 357900 28.53 up up correct
PETS.US PetMed Express Inc 20201120 0 29.35 29.645 29 29.07 417037 27.9914 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20201120 0 1.55 1.55 1.095 1.15 3390 4.6 down down correct
PETZ.US TDH Holdings Inc 20201120 0 1.39 1.39 1.28 1.28 5800 1.28 down down correct
PFALX.US PFALX 20201120 0 8.96 8.96 8.96 8.96 0 8.4742
PFBC.US Preferred Bank 20201120 0 37.77 38.67 37.32 37.71 38614 36.8319 down down correct
PFC.US Premier Financial Corp 20201120 0 21.37 21.8308 20.61 21.13 80420 20.417 down down correct
PFFLX.US PFFLX 20201120 0 8.96 8.96 8.96 8.96 0 8.4795
PFG.US Principal Financial Group Inc 20201120 0 48.78 49.14 48.37 49 1099714 46.6711 up up correct
PFHD.US Professional Holding Corp 20201120 0 14.36 14.78 14.32 14.78 9300 14.78 up up correct
PFIE.US Profire Energy Inc 20201120 0 0.83 0.83 0.7703 0.8197 32693 0.8197 down down correct
PFIN.US P&F Industries Inc 20201120 0 4.82 4.82 4.82 4.82 561 4.82
PFIS.US Peoples Financial Services Corp 20201120 0 39.19 39.9412 38.96 39.14 4898 37.516 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201120 0 8.96 8.96 8.96 8.96 0 8.26
PFLT.US PennantPark Floating Rate Capital Ltd 20201120 0 10.14 10.49 10.09 10.32 346960 9.3527 up up correct
PFMT.US Performant Financial Corporation 20201120 0 0.76 0.89 0.76 0.88 1469900 0.88 up up correct
PFSW.US PFSweb Inc 20201120 0 6.6 6.77 6.57 6.72 65491 6.72 up down incorrect
PFX.US Phenixfin Corporation 20201120 0 21.58 22.1 21.5122 22.1 16530 22.1 up down incorrect
PFXNL.US PhenixFIN Corporation 20201120 0 23.5 24.88 23.3044 24.44 20320 23.0028 up up correct
PGC.US Peapack 20201120 0 20.8 21.22 20.29 21.13 48667 20.9972 up up correct
PGEN.US Precigen Inc 20201120 0 6.05 6.4898 6.05 6.31 683078 6.31 up up correct
PGNY.US Progyny Inc 20201120 0 29.43 30.79 29.31 30.49 1058100 30.49 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20201120 0 3.63 3.68 3.48 3.53 122200 3.53 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20201120 0 42.88 43.55 42.65 43.21 49800 43.21 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201120 0 2.81 2.92 2.8 2.86 11103 2.86 up up correct
PHICU.US Population Health Investment Co. Inc 20201120 0 10.07 10.155 10.07 10.09 18300 10.09 up up correct
PHIO.US Phio Pharmaceuticals Corp 20201120 0 2.18 2.24 2.13 2.2 123200 2.2 up down incorrect
PHIOW.US Phio Pharmaceuticals Corp 20201120 0 0.19 0.19 0.137 0.148 20241 0.148 down down correct
PHUN.US Phunware Inc 20201120 0 0.6751 0.6799 0.6533 0.6644 1498993 0.6644 down down correct
PHUNW.US Phunware Inc 20201120 0 0.122 0.122 0.122 0.122 43 0.122
PI.US Impinj Inc 20201120 0 35.4 35.77 35.03 35.15 179200 35.15 down up incorrect
PIIVX.US PIIVX 20201120 0 34.43 34.43 34.43 34.43 0 33.7593
PINC.US Premier Inc 20201120 0 33.86 34.49 33.525 34.24 574108 33.3239 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20201120 0 2.68 2.81 2.58 2.78 311300 2.78 up up correct
PIXY.US ShiftPixy Inc 20201120 0 2.43 2.59 2.38 2.5 889806 2.5 up up correct
PKBK.US Parke Bancorp Inc 20201120 0 14.44 14.44 14.21 14.32 45078 13.8681 down down correct
PKOH.US Park 20201120 0 26.65 27.1 25.4797 26.28 27024 25.8183 down down correct
PLAB.US Photronics Inc 20201120 0 11.01 11.24 11.01 11.1 247892 11.1 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20201120 0 24.22 24.41 22.97 23.78 2644347 23.78 down down correct
PLBC.US Plumas Bancorp 20201120 0 23.33 23.33 22.4112 23.2 4699 22.7641 down down correct
PLBY.US PLBY Group Inc 20201120 0 10.04 10.08 10.03 10.08 31425 10.08 up up correct
PLCE.US The Children's Place Inc 20201120 0 40.71 41.71 38.06 40.2 960666 40.2 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20201120 0 0.753 0.753 0.721 0.75 347400 0.75 down down correct
PLL.US Piedmont Lithium Inc 20201120 0 26.9 27.05 26.03 26.34 537536 26.34 down down correct
PLMR.US Palomar Holdings Inc 20201120 0 72.38 72.61 69.65 70.11 324200 70.11 down down correct
PLPC.US Preformed Line Products Company 20201120 0 59.43 59.43 57.52 57.87 21103 57.2017 down down correct
PLRX.US Pliant Therapeutics Inc 20201120 0 26.99 28.94 26.99 28.62 29211 28.62 up up correct
PLSE.US Pulse Biosciences Inc 20201120 0 13.96 14.41 13.8 14.41 42100 14.41 up up correct
PLUG.US Plug Power Inc 20201120 0 24.1 24.74 23.97 24.36 24095100 24.36 up up correct
PLUS.US ePlus inc 20201120 0 79.14 80.8802 79.14 80.66 37136 40.33 up up correct
PLXP.US PLx Pharma Inc 20201120 0 5.28 5.28 4.91 5.12 48716 5.12 down down correct
PLXS.US Plexus Corp 20201120 0 74.12 75.715 73.68 74.02 487647 74.02 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201120 0 4.47 4.84 4.42 4.685 2316200 4.685 up up correct
PMAAX.US PMAAX 20201120 0 11.22 11.22 11.22 11.22 0 10.9342
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201120 0 0.0061 0.0066 0.006 0.0064 4686 9.6005 up up correct
PMD.US Psychemedics Corporation 20201120 0 4.16 4.2 4.06 4.15 12211 4.1208 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201120 0 1.99 2 1.93 2 82900 2 up up correct
PMFLX.US PMFLX 20201120 0 11.22 11.22 11.22 11.22 0 10.9312
PMIFX.US PMIFX 20201120 0 10 10 10 10 0 9.0466
PMTS.US CPI Card Group Inc. Common Stock 20201120 0 3.85 3.9 3.81 3.9 5500 3.9 up up correct
PMVP.US PMV Pharmaceuticals Inc 20201120 0 31.93 33.175 31.93 32.5 90100 32.5 up up correct
PNBK.US Patriot National Bancorp Inc 20201120 0 7.2 7.22 6.92 7.22 1400 7.22 up up correct
PNFP.US Pinnacle Financial Partners Inc 20201120 0 53.52 54.65 52.98 54.44 472781 53.9864 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20201120 0 27.3 27.44 27.01 27.15 14700 25.5605 down down correct
PNNT.US PennantPark Investment Corporation 20201120 0 4.15 4.41 4 4.26 1698025 3.8585 up up correct
PNNTG.US PNNTG 20201120 0 24.5 25.03 24.5 24.7 33400 23.3906 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201120 0 62.67 65 62.67 65 500 65 up up correct
PNT.US POINT Biopharma Global Inc 20201120 0 14.45 14.4974 14 14.2866 8317 14.2866 down down correct
PNTG.US The Pennant Group Inc 20201120 0 45.36 47.86 45.33 47.2 93100 47.2 up up correct
POAI.US Predictive Oncology Inc 20201120 0 0.66 0.6999 0.652 0.685 298579 0.685 up up correct
PODD.US Insulet Corporation 20201120 0 263.8 269.415 259.56 265.24 381886 265.24 up down incorrect
POLA.US Polar Power Inc 20201120 0 4.285 4.95 4.27 4.69 4573649 4.69 up up correct
POOL.US Pool Corporation 20201120 0 336.52 341.18 330.88 339.87 431915 337.5811 up up correct
POPM.US PopMail.com Inc 20201120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201120 0 68.21 69.94 68.21 69.18 460908 68.6815 up up correct
POWL.US Powell Industries Inc 20201120 0 26.56 27.16 26.42 26.78 50228 25.8494 up up correct
POWW.US AMMO Inc 20201120 0 2.32 2.32 2.2 2.29 109596 2.29 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201120 0 28.8 29.9651 28.57 29.52 384815 28.5918 up up correct
PPBT.US Purple Biotech Ltd 20201120 0 4.06 4.0859 4 4.06 253173 4.06
PPC.US Pilgrim's Pride Corporation 20201120 0 18.76 18.79 18.4675 18.62 407109 18.62 down down correct
PPD.US PPD Inc 20201120 0 34.17 34.17 33.54 33.75 664800 33.75 down down correct
PPIH.US Perma 20201120 0 5.4 5.4 5.24 5.4 6600 5.4
PPSI.US Pioneer Power Solutions Inc 20201120 0 3.63 4.3473 3.5802 3.91 2424333 3.8129 up up correct
PPTA.US Midas Gold Corp. 20201120 0 8.836 9.821 8.7961 9.527 62785 9.527 up up correct
PRAA.US PRA Group Inc 20201120 0 40.02 40.37 39.79 40.14 158308 40.14 up up correct
PRAX.US Praxis Precision Medicines Inc 20201120 0 34.41 35.43 33.62 34.57 204100 34.57 up up correct
PRCH.US Porch Group Inc 20201120 0 10.15 10.3 10.144 10.29 69296 10.29 up up correct
PRDEX.US PREDEX Funds 20201120 0 25.2 25.2 25.2 25.2 0 24.1457
PRDO.US Perdoceo Education Corporation 20201120 0 11.07 11.27 10.88 11.01 336000 11.01 down down correct
PRFT.US Perficient Inc 20201120 0 46.3 47.38 46.03 46.64 205564 46.64 up down incorrect
PRFX.US PainReform Ltd 20201120 0 4.15 4.325 4.15 4.16 18600 4.16 up up correct
PRGS.US Progress Software Corporation 20201120 0 39.36 39.56 39.01 39.07 288832 38.319 down up incorrect
PRIM.US Primoris Services Corporation 20201120 0 23.12 23.82 23.05 23.79 283029 23.5882 up down incorrect
PRIVX.US Sharespost 100 Fund 20201120 0 34.18 34.18 34.18 34.18 0 33.5091
PRLD.US Prelude Therapeutics Incorporated 20201120 0 53.38 54.674 50.88 51.71 87900 51.71 down down correct
PRLVX.US PRLVX 20201120 0 33.95 33.95 33.95 33.95 0 33.279
PROC.US Procaps Group S.A. Ordinary Shares 20201120 0 10 10.05 10 10 3500 10
PROF.US Profound Medical Corp 20201120 0 18.78 18.78 18.16 18.58 31261 18.58 down down correct
PROG.US Progenity Inc 20201120 0 4.03 4.107 3.86 3.92 265700 3.92 down up incorrect
PROV.US Provident Financial Holdings Inc 20201120 0 13.57 13.6 13.57 13.6 3584 13.1525 up up correct
PRPH.US ProPhase Labs Inc 20201120 0 7.3 7.46 7.3 7.44 26918 7.0896 up up correct
PRPL.US Purple Innovation Inc 20201120 0 30.35 31.02 30.21 30.59 936700 30.59 up up correct
PRPO.US Precipio Inc 20201120 0 2.2 2.2 2.1 2.13 358214 2.13 down down correct
PRQR.US ProQR Therapeutics N.V 20201120 0 4.02 4.32 3.95 4.2 832294 4.2 up up correct
PRTA.US Prothena Corporation plc 20201120 0 11.66 11.765 11.35 11.73 168861 11.73 up up correct
PRTC.US PureTech Health plc 20201120 0 40.287 40.287 39 39.806 1600 39.806 down down correct
PRTH.US Priority Technology Holdings Inc 20201120 0 3.69 3.94 3.69 3.94 54100 3.94 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20201120 0 6.08 6.27 5.99 6.17 227376 6.17 up up correct
PRTS.US CarParts.com Inc 20201120 0 13.63 13.82 13 13.74 2058200 13.74 up down incorrect
PRVB.US Provention Bio Inc 20201120 0 14.03 14.1048 13.42 13.84 560628 13.84 down down correct
PSEC.US Prospect Capital Corporation 20201120 0 5.3 5.35 5.23 5.27 2417220 4.749 down up incorrect
PSHG.US Performance Shipping Inc 20201120 0 5.38 5.53 5.2 5.3092 318132 5.3092 down down correct
PSMT.US PriceSmart Inc 20201120 0 79.56 79.56 77.54 79.36 93829 78.7629 down down correct
PSNL.US Personalis Inc 20201120 0 29.22 31.8 28.85 31 1947300 31 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20201120 0 17.98 17.98 17.98 17.98 0 17.1411
PSTI.US Pluristem Therapeutics Inc 20201120 0 9.2 9.3 8.91 9.19 214725 9.19 down down correct
PSTV.US Plus Therapeutics Inc 20201120 0 2.21 2.21 2.05 2.1 228685 2.1 down down correct
PSTX.US Poseida Therapeutics Inc 20201120 0 10.83 11.35 10.58 11.03 64571 11.03 up up correct
PT.US Pintec Technology Holdings Limited 20201120 0 0.86 0.9 0.85 0.88 145600 0.88 up up correct
PTC.US PTC Inc 20201120 0 100 102.03 99.35 101.14 466678 101.14 up up correct
PTCT.US PTC Therapeutics Inc 20201120 0 62.29 63.68 61.915 63.13 395816 63.13 up down incorrect
PTDEX.US PREDEX 20201120 0 25.29 25.29 25.29 25.29 0 24.2935
PTE.US PolarityTE Inc 20201120 0 0.969 0.969 0.8923 0.9199 655741 0.9199 down down correct
PTEN.US Patterson 20201120 0 4.16 4.25 4 4.09 2558204 4.0301 down down correct
PTGX.US Protagonist Therapeutics Inc 20201120 0 21.25 21.87 20.3 21.73 464500 21.73 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20201120 0 15.2 15.4 15 15.2 22480 13.7273
PTNR.US Partner Communications Company Ltd 20201120 0 4.87 5.14 4.87 5.08 8900 5.08 up up correct
PTON.US Peloton Interactive Inc 20201120 0 106 112.81 104.2 110.9 17304100 110.9 up up correct
PTRS.US Partners Bancorp 20201120 0 5.81 5.98 5.79 5.93 21473 5.8354 up up correct
PTSI.US P.A.M. Transportation Services Inc 20201120 0 46.23 47.492 46.21 46.39 2745 23.195 up up correct
PTVE.US Pactiv Evergreen Inc 20201120 0 15.81 16.12 15.53 15.68 390800 15.2546 down up incorrect
PULM.US Pulmatrix Inc 20201120 0 1.07 1.1 1.05 1.09 183561 1.09 up up correct
PUYI.US Puyi Inc 20201120 0 5.9 5.9 5.9 5.9 300 5.9
PVAC.US Penn Virginia Corporation 20201120 0 9.2 9.26 8.87 8.99 383071 8.99 down down correct
PVBC.US Provident Bancorp Inc 20201120 0 9.61 10.17 9.61 10.17 69119 10.076 up down incorrect
PWDEX.US PREDEX 20201120 0 25.29 25.29 25.29 25.29 0 24.2935
PWFL.US PowerFleet Inc 20201120 0 6.9 7.27 6.89 7.23 89650 7.23 up up correct
PWOD.US Penns Woods Bancorp Inc 20201120 0 25.17 25.5 25.15 25.2 6003 23.6748 up up correct
PXLW.US Pixelworks Inc 20201120 0 2.68 2.98 2.66 2.93 1077000 2.93 up up correct
PXS.US Pyxis Tankers Inc 20201120 0 0.8589 0.866 0.81 0.86 503668 0.86 up up correct
PXSAP.US Pyxis Tankers Inc 20201120 0 14.7502 14.7502 14.7502 14.7502 0 13.3013
PXSAW.US Pyxis Tankers Inc 20201120 0 0.2601 0.2601 0.2601 0.2601 6863 0.2601
PYPD.US PolyPid Ltd 20201120 0 8.9 9.1 8.64 8.89 92400 8.89 down down correct
PYPL.US PayPal Holdings Inc 20201120 0 192.47 194.73 190.96 192.67 11514100 192.67 up up correct
PZZA.US Papa John's International Inc 20201120 0 78.89 79.58 77.57 79.19 486320 78.4062 up up correct
QADA.US QAD Inc 20201120 0 48.31 49.6 47.835 49.3 28673 49.1535 up down incorrect
QADB.US QAD Inc 20201120 0 32.67 32.69 32.67 32.69 451 32.5871 up up correct
QCOM.US QUALCOMM Incorporated 20201120 0 148.28 149.1 145.94 146.03 5555858 142.771 down down correct
QCRH.US QCR Holdings Inc 20201120 0 36.46 36.62 35.3 36.38 52264 36.1533 down down correct
QDEL.US Quidel Corporation 20201120 0 191.405 191.74 185.5 187.19 862053 187.19 down up incorrect
QFIN.US 360 DigiTech Inc 20201120 0 13.52 13.75 11.875 12.45 3262009 12.2819 down down correct
QH.US Quhuo Limited 20201120 0 7.213 7.39 7.03 7.1 52900 7.1 down down correct
QIWI.US QIWI plc 20201120 0 15.47 15.6 15.05 15.13 1289020 13.1346 down up incorrect
QK.US Q&K International Group Limited 20201120 0 3.65 3.9 3.642 3.76 7000 3.76 up up correct
QLGN.US Qualigen Therapeutics Inc 20201120 0 3.645 3.67 3.515 3.54 359481 3.54 down down correct
QLYS.US Qualys Inc 20201120 0 89.13 91.84 88.73 91.33 452255 91.33 up up correct
QMCO.US Quantum Corporation 20201120 0 5.64 5.8 5.53 5.62 129700 5.62 down down correct
QNST.US QuinStreet Inc 20201120 0 17.12 17.56 17.0488 17.5 253985 17.5 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201120 0 24.86 25.07 24.84 24.88 122134 23.0351 up up correct
QRHC.US Quest Resource Holding Corporation 20201120 0 1.92 1.94 1.86 1.88 13803 1.88 down down correct
QRTEA.US Qurate Retail Inc 20201120 0 9.75 10.145 9.5 9.94 6498939 7.6064 up up correct
QRTEB.US Qurate Retail Inc 20201120 0 9.52 10.16 9.52 9.9 34452 7.638 up up correct
QRTEP.US Qurate Retail Inc 20201120 0 99.1 99.49 99 99.25 190200 90.1094 up up correct
QRVO.US Qorvo Inc 20201120 0 147.89 150 146.411 147.39 957835 147.39 down down correct
QS.US WT 20201120 0 20 21.1 19.3 20.14 2756689 20.14 up up correct
QTNT.US Quotient Limited 20201120 0 5.71 6.07 5.67 6.03 383600 6.03 up up correct
QTRX.US Quanterix Corporation 20201120 0 45.19 46.67 44.1 46.05 349500 46.05 up up correct
QTT.US Qutoutiao Inc 20201120 0 2.35 2.44 2.29 2.44 1121875 24.4 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20201120 0 3.45 3.975 3.4 3.95 61606 3.95 up up correct
QUIK.US QuickLogic Corporation 20201120 0 2.99 3.03 2.9 2.92 30600 2.92 down down correct
QUMU.US Qumu Corporation 20201120 0 5.07 5.25 4.88 5.22 50900 5.22 up up correct
QURE.US uniQure N.V 20201120 0 47.92 47.92 45.01 46.11 751826 46.11 down up incorrect
RADA.US RADA Electronic Industries Ltd 20201120 0 7.7 7.7 7.55 7.62 106282 7.62 down down correct
RADI.US Radius Global Infrastructure Inc 20201120 0 9 9.52 8.598 9 85900 9
RAIL.US FreightCar America Inc 20201120 0 1.59 1.65 1.59 1.61 146392 1.61 up up correct
RAPT.US RAPT Therapeutics Inc 20201120 0 16.35 16.88 15.95 16.76 714000 16.76 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20201120 0 112.29 114.78 110.205 114.37 266546 114.37 up up correct
RAVE.US RAVE Restaurant Group Inc 20201120 0 0.87 0.979 0.82 0.978 2198711 0.978 up up correct
RAVN.US Raven Industries Inc 20201120 0 23.39 23.62 23.2 23.56 208870 23.56 up up correct
RBB.US RBB Bancorp 20201120 0 14.95 15.23 14.95 15 61058 14.6541 up up correct
RBBN.US Ribbon Communications Inc 20201120 0 5.74 6.05 5.74 5.875 553782 5.875 up down incorrect
RBCAA.US Republic Bancorp Inc 20201120 0 36.15 36.645 35.885 36.2 17012 35.0369 up up correct
RBCN.US Rubicon Technology Inc 20201120 0 8.77 8.8 8.7 8.8 3100 8.8 up up correct
RBKB.US Rhinebeck Bancorp Inc 20201120 0 7.769 7.769 7.769 7.769 400 7.769
RBNC.US Reliant Bancorp Inc 20201120 0 18.28 18.68 18.14 18.39 27396 18.0643 up up correct
RCAT.US Red Cat Holdings Inc 20201120 0 0.8 0.8 0.8 0.8 3001 0.8
RCEL.US AVITA Medical Inc 20201120 0 23.01 23.01 22.4 22.7 54961 22.7 down down correct
RCHGU.US Recharge Acquisition Corp 20201120 0 9.94 10 9.93 9.97 28300 9.97 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201120 0 10.21 10.21 10.21 10.21 0 9.403
RCICX.US Resource Credit Income Fund Class C 20201120 0 10.32 10.32 10.32 10.32 0 9.5978
RCII.US Rent 20201120 0 34.04 34.66 33.84 33.95 392115 32.875 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201120 0 10.24 10.24 10.24 10.24 0 9.4261
RCILX.US RCILX 20201120 0 10.21 10.21 10.21 10.21 0 9.4432
RCIWX.US Resource Credit Income Fund Class W Shar 20201120 0 10.21 10.21 10.21 10.21 0 9.4372
RCKT.US Rocket Pharmaceuticals Inc 20201120 0 34.42 34.42 31.03 31.205 413105 31.205 down down correct
RCKY.US Rocky Brands Inc 20201120 0 30.51 31.74 30.51 31.16 52334 30.6058 up up correct
RCM.US R1 RCM Inc 20201120 0 20.04 20.41 20.02 20.27 448696 20.27 up up correct
RCMT.US RCM Technologies Inc 20201120 0 1.4 1.42 1.38 1.42 60600 1.42 up up correct
RCON.US Recon Technology Ltd 20201120 0 1.165 1.18 1.12 1.12 93087 1.12 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201120 0 1.65 1.65 1.55 1.55 2061 3.875 down down correct
RDCM.US RADCOM Ltd 20201120 0 8.69 8.73 8.51 8.51 4300 8.51 down down correct
RDFN.US Redfin Corporation 20201120 0 43.04 44.31 42.04 43.86 1046100 43.86 up up correct
RDHL.US RedHill Biopharma Ltd 20201120 0 9.49 9.49 8.89 9 554567 9 down down correct
RDI.US Reading International Inc 20201120 0 3.47 3.51 3.34 3.34 30200 3.34 down down correct
RDIB.US Reading International Inc 20201120 0 17.97 17.97 17.97 17.97 0 17.97
RDNT.US RadNet Inc 20201120 0 18.46 18.63 17.94 18.27 182788 18.27 down up incorrect
RDUS.US Radius Health Inc 20201120 0 15.5 15.93 15.3 15.78 277611 15.78 up down incorrect
RDVT.US Red Violet Inc 20201120 0 22.37 22.61 22.151 22.43 48900 22.43 up up correct
RDWR.US Radware Ltd 20201120 0 24.93 25.1799 24.93 25.07 84718 25.07 up up correct
REAL.US The RealReal Inc 20201120 0 13.54 13.64 12.934 13.01 1058800 13.01 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20201120 0 1.4412 1.4412 1.42 1.42 3543 1.42 down down correct
REDU.US RISE Education Cayman Ltd 20201120 0 6.12 6.22 6.1 6.21 36800 6.21 up up correct
REED.US Reed's Inc 20201120 0 0.6 0.63 0.57 0.62 7095100 0.62 up down incorrect
REFR.US Research Frontiers Incorporated 20201120 0 2.69 2.8 2.69 2.77 79900 2.77 up up correct
REG.US Regency Centers Corporation 20201120 0 47.72 47.83 46.83 47.26 816386 44.9915 down down correct
REGI.US Renewable Energy Group Inc 20201120 0 55.43 56.2699 53.51 54.1 771236 54.1 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201120 0 513.96 521.27 509.34 518.74 1045413 518.74 up up correct
REKR.US Rekor Systems Inc 20201120 0 4.173 4.33 4.02 4.3 230245 4.3 up up correct
RELI.US Reliance Global Group Inc 20201120 0 0.08 0.08 0.072 0.072 1366 6.1711 down down correct
RELL.US Richardson Electronics Ltd 20201120 0 4.58 4.58 4.46 4.5 15150 4.3651 down down correct
REPH.US Recro Pharma Inc 20201120 0 1.94 2.03 1.94 1.98 264500 1.98 up down incorrect
REPL.US Replimune Group Inc 20201120 0 48.76 52 47.96 49.99 307100 49.99 up down incorrect
RESN.US Resonant Inc 20201120 0 2.3 2.32 2.265 2.29 517300 2.29 down down correct
RETA.US Reata Pharmaceuticals Inc 20201120 0 163.8 165.09 161.62 162.76 168900 162.76 down down correct
RETO.US ReTo Eco 20201120 0 0.579 0.589 0.57 0.57 92700 0.57 down down correct
REYN.US Reynolds Consumer Products Inc 20201120 0 30.3 30.831 30.04 30.61 605500 29.6825 up down incorrect
RFIL.US RF Industries Ltd 20201120 0 4.53 4.59 4.38 4.45 129100 4.45 down down correct
RGCO.US RGC Resources Inc 20201120 0 23.31 23.55 22.82 23.52 43091 22.7896 up up correct
RGEN.US Repligen Corporation 20201120 0 188.6 197.5 187.61 193.51 587551 193.51 up up correct
RGLD.US Royal Gold Inc 20201120 0 111.62 111.91 109.45 109.97 647531 108.736 down down correct
RGLS.US Regulus Therapeutics Inc 20201120 0 0.685 0.6891 0.5917 0.63 650394 0.63 down down correct
RGNX.US REGENXBIO Inc 20201120 0 36.2 36.72 35.72 36.45 273600 36.45 up up correct
RGP.US Resources Connection Inc 20201120 0 11.84 12.28 11.69 12.15 259800 11.7063 up up correct
RIBT.US RiceBran Technologies 20201120 0 0.61 0.6249 0.5501 0.595 161892 0.595 down down correct
RICK.US RCI Hospitality Holdings Inc 20201120 0 26.49 27.39 26.35 26.9 51925 26.7992 up up correct
RIDE.US Lordstown Motors Corp 20201120 0 25.88 27.3 25.58 26.46 6489100 26.46 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20201120 0 2.7 2.77 2.65 2.75 1134005 2.75 up up correct
RILY.US B. Riley Financial Inc 20201120 0 33 33.41 33 33.21 98456 30.6994 up up correct
RILYM.US RILYM 20201120 0 24.3 24.46 24.27 24.46 6100 22.9822 up up correct
RILYN.US B. Riley Financial Inc 20201120 0 24.48 24.49 24.406 24.48 8200 22.9927
RILYP.US B. Riley Financial Inc 20201120 0 24.95 25 24.95 25 14700 23.4374 up down incorrect
RIOT.US Riot Blockchain Inc 20201120 0 6.17 6.56 5.83 5.995 34074800 5.995 down down correct
RIVE.US Riverview Financial Corporation 20201120 0 7.46 7.46 7.37 7.37 800 7.37 down down correct
RKDA.US Arcadia Biosciences Inc 20201120 0 3.1 3.15 2.98 3.04 91209 3.04 down down correct
RLAY.US Relay Therapeutics Inc 20201120 0 51.56 55.1 51.2 52.97 207600 52.97 up up correct
RLMD.US Relmada Therapeutics Inc 20201120 0 36.05 36.97 35.26 36.87 70131 36.87 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20201120 0 13.08 13.19 12.96 12.96 18800 12.2306 down down correct
RMBL.US RumbleON Inc 20201120 0 34.38 34.99 34.22 34.78 25080 34.78 up up correct
RMBS.US Rambus Inc 20201120 0 15.6 15.96 15.58 15.82 536006 15.82 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20201120 0 3.75 3.7888 3.55 3.56 17757 3.56 down down correct
RMNI.US Rimini Street Inc 20201120 0 4.18 4.33 4.18 4.27 165900 4.27 up up correct
RMR.US The RMR Group Inc 20201120 0 31.525 32.3076 30.82 32.17 42323 26.4665 up up correct
RMRM.US RMR Mortgage Trust 20201120 0 7.37 7.54 7.37 7.51 17500 7.1469 up up correct
RMTI.US Rockwell Medical Inc 20201120 0 0.94 1 0.91 0.96 703300 0.96 up up correct
RNA.US Avidity Biosciences Inc 20201120 0 29.53 30.25 28.69 29.66 50684 29.66 up up correct
RNDB.US Randolph Bancorp Inc 20201120 0 17.14 17.42 17.1205 17.42 18922 17.3199 up up correct
RNLX.US Renalytix Plc 20201120 0 11.55 11.99 11.426 11.805 2800 11.805 up up correct
RNST.US Renasant Corporation 20201120 0 31.43 32.1 31.17 32 380623 31.0758 up up correct
RNWK.US RealNetworks Inc 20201120 0 1.35 1.51 1.32 1.46 209400 1.46 up down incorrect
ROAD.US Construction Partners Inc 20201120 0 25.43 25.93 24.6 25.22 281500 25.22 down down correct
ROCK.US Gibraltar Industries Inc 20201120 0 64.84 65.33 64.07 65.26 389700 65.26 up up correct
ROIC.US Retail Opportunity Investments Corp 20201120 0 13.29 13.5 13.25 13.42 1472438 13.0413 up up correct
ROKU.US Roku Inc 20201120 0 257.09 265.97 254.79 263.14 6663400 263.14 up up correct
ROLL.US RBC Bearings Incorporated 20201120 0 168.56 171.6 165.12 168.5 202776 168.5 down down correct
ROOT.US Root Inc 20201120 0 19.36 19.4495 18.45 19 632546 19 down down correct
ROST.US Ross Stores Inc 20201120 0 114.99 115 108.795 108.99 5032141 107.9331 down up incorrect
RPAY.US Repay Holdings Corporation 20201120 0 21.94 22.19 21.32 21.58 571500 21.58 down up incorrect
RPD.US Rapid7 Inc 20201120 0 70.55 72.65 69.8 71.72 331800 71.72 up up correct
RPRX.US Royalty Pharma plc 20201120 0 41.83 41.83 40.05 40.37 1115519 39.725 down down correct
RPTX.US Repare Therapeutics Inc 20201120 0 28.3 30.5 28.28 30.47 222400 30.47 up up correct
RRBI.US Red River Bancshares Inc 20201120 0 48.88 50.34 48.88 49.32 7700 49.0055 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20201120 0 19.27 19.38 18.29 18.52 431944 18.52 down down correct
RRR.US Red Rock Resorts Inc 20201120 0 21.8 22.1 21.38 21.72 823356 20.435 down down correct
RSSS.US Research Solutions Inc 20201120 0 2.33 2.4181 2.2766 2.32 67720 2.32 down down correct
RTLR.US Rattler Midstream LP 20201120 0 8.34 8.43 8.15 8.16 324800 7.5255 down down correct
RUBY.US Rubius Therapeutics Inc 20201120 0 5.37 5.6 5.2648 5.56 137747 5.56 up up correct
RUN.US Sunrun Inc 20201120 0 60.69 62.87 58.5 61.44 5843000 61.44 up down incorrect
RUSHA.US Rush Enterprises Inc 20201120 0 37.74 38.49 37.46 38.4 154906 37.8056 up down incorrect
RUSHB.US Rush Enterprises Inc 20201120 0 34.23 34.98 33.76 34.98 6562 34.4021 up up correct
RUTH.US Ruth's Hospitality Group Inc 20201120 0 14.59 14.75 14.03 14.36 623213 14.36 down down correct
RVMD.US Revolution Medicines Inc 20201120 0 37.86 39.7 37.5 39.56 440300 39.56 up up correct
RVNC.US Revance Therapeutics Inc 20201120 0 24.17 24.52 23.58 24.01 516231 24.01 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201120 0 10.8506 10.8784 10.85 10.86 1905 10.86 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201120 0 0.49 0.49 0.426 0.44 18401 0.44 down down correct
RVSB.US Riverview Bancorp Inc 20201120 0 5.23 5.35 5.23 5.33 29519 5.1654 up up correct
RWLK.US ReWalk Robotics Ltd 20201120 0 1.17 1.2 1.11 1.19 266850 1.19 up up correct
RXT.US Rackspace Technology Inc 20201120 0 16.14 16.94 16.12 16.61 1154531 16.61 up up correct
RYAAY.US Ryanair Holdings plc 20201120 0 104.59 106.1 104.59 105.7 448114 105.7 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20201120 0 21.7 21.83 21.13 21.37 142100 21.37 down down correct
RZB.US Reinsurance Group of America Incorporated 20201120 0 28.82 28.95 28.64 28.72 34207 26.9476 down down correct
RZLT.US Rezolute Inc 20201120 0 20 20 19.81 20 4113 20
SABR.US Sabre Corporation 20201120 0 10.26 10.29 9.95 10 3926256 10 down down correct
SABRP.US Sabre Corporation 20201120 0 134.25 135.33 131.7 131.7 16600 125.966 down down correct
SAFM.US Sanderson Farms Inc 20201120 0 135.21 136.87 133.69 135.57 534403 134.1371 up up correct
SAFT.US Safety Insurance Group Inc 20201120 0 73.31 74.545 73.25 74.3 62907 70.236 up up correct
SAGE.US Sage Therapeutics Inc 20201120 0 75.2 76.75 73.61 76.18 489338 76.18 up up correct
SAIA.US Saia Inc 20201120 0 169 174.71 167.79 171.02 291940 171.02 up down incorrect
SAL.US Salisbury Bancorp Inc 20201120 0 40.49 40.49 39.51 39.51 2791 38.494 down down correct
SALM.US Salem Media Group Inc 20201120 0 1.02 1.03 0.98 1.01 383300 1.01 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20201120 0 12.47 12.55 12.2501 12.54 23443 11.9 up up correct
SANM.US Sanmina Corporation 20201120 0 31.59 32.11 31.28 31.7 374526 31.7 up up correct
SANW.US S&W Seed Company 20201120 0 2.18 2.21 2.15 2.2 19900 2.2 up up correct
SASR.US Sandy Spring Bancorp Inc 20201120 0 29.13 29.69 28.76 29.28 115244 28.4327 up up correct
SATS.US EchoStar Corporation 20201120 0 24.53 24.555 24 24.02 522517 24.02 down up incorrect
SAVA.US Cassava Sciences Inc 20201120 0 7.5 7.53 7.04 7.33 3385271 7.33 down down correct
SBAC.US SBA Communications Corporation 20201120 0 298.82 298.82 289.09 290.1 662535 287.8744 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20201120 0 24.93 25.32 24.6716 25.27 184302 24.9752 up up correct
SBET.US Sharplink Gaming Ltd 20201120 0 1.21 1.3 1.19 1.28 440500 1.28 up up correct
SBFG.US SB Financial Group Inc 20201120 0 17.59 19.01 17.5 18.5 32653 18.0632 up up correct
SBGI.US Sinclair Broadcast Group Inc 20201120 0 26.07 27.12 25.81 26.76 2347172 25.8763 up up correct
SBLK.US Star Bulk Carriers Corp 20201120 0 7.09 7.1099 6.95 6.99 270112 6.0878 down up incorrect
SBNY.US Signature Bank 20201120 0 105.58 106.285 104.27 106.05 278205 105.003 up up correct
SBRA.US Sabra Health Care REIT Inc 20201120 0 16.62 16.925 16.5801 16.88 1969045 15.695 up up correct
SBSI.US Southside Bancshares Inc 20201120 0 30.52 31.04 30.22 30.68 122556 29.2779 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201120 0 3.51 3.68 3.39 3.44 135000 3.44 down down correct
SBUX.US Starbucks Corporation 20201120 0 97.42 97.5388 96.9522 97.01 4610081 95.4324 down down correct
SCHL.US Scholastic Corporation 20201120 0 23.06 24.25 23 24.05 261055 23.5874 up up correct
SCHN.US Schnitzer Steel Industries Inc 20201120 0 24.9 25.23 24.31 24.82 176138 24.3886 down down correct
SCKT.US Socket Mobile Inc 20201120 0 2.99 3.14 2.9 3.05 825600 3.05 up up correct
SCOA.US Scion Tech Growth I 20201120 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201120 0 2.22 2.35 2.21 2.27 140400 2.27 up up correct
SCPH.US scPharmaceuticals Inc 20201120 0 9.08 9.11 8.81 8.94 30000 8.94 down down correct
SCPL.US SciPlay Corporation 20201120 0 13.85 14.6 13.8 14.51 495932 14.51 up up correct
SCR.US Score Media and Gaming Inc 20201120 0 0.5275 0.55 0.5251 0.5399 66522 0.5399 up up correct
SCSC.US ScanSource Inc 20201120 0 24.41 25.99 24.23 24.71 62500 24.71 up up correct
SCVL.US Shoe Carnival Inc 20201120 0 36.32 36.5142 34.95 35.02 452650 17.3604 down down correct
SCVX.US UN 20201120 0 10.05 10.1 10.05 10.0815 4297 10.0815 up up correct
SCWX.US SecureWorks Corp 20201120 0 11.55 11.76 11.31 11.36 67600 11.36 down up incorrect
SCYX.US SCYNEXIS Inc 20201120 0 6.68 6.69 6.01 6.11 194826 6.11 down down correct
SDC.US SmileDirectClub Inc 20201120 0 11.13 11.27 10.58 10.91 5587700 10.91 down up incorrect
SDGR.US Schrödinger Inc 20201120 0 58.67 62.9 58.15 60.6 1013900 60.6 up down incorrect
SEAC.US SeaChange International Inc 20201120 0 0.95 1.07 0.95 0.99 761900 0.99 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201120 0 9.85 9.97 9.85 9.97 2155 9.97 up up correct
SEATW.US Vivid Seats Inc. Warrant 20201120 0 1.1 1.2 1.1 1.15 11015 1.0763 up up correct
SECO.US Secoo Holding Limited 20201120 0 2.65 2.86 2.65 2.82 129500 2.82 up down incorrect
SEDG.US SolarEdge Technologies Inc 20201120 0 249.139 262.82 247.09 257.99 1386650 257.99 up up correct
SEED.US Origin Agritech Limited 20201120 0 9.815 9.98 9.65 9.97 36998 9.97 up down incorrect
SEEL.US Seelos Therapeutics Inc 20201120 0 0.8305 0.8305 0.7747 0.79 571361 0.79 down down correct
SEIC.US SEI Investments Company 20201120 0 54.18 54.665 53.472 54.36 540860 53.33 up up correct
SELB.US Selecta Biosciences Inc 20201120 0 3.18 3.24 3.06 3.22 1093200 3.22 up down incorrect
SELF.US Global Self Storage Inc 20201120 0 4 4 3.9747 3.995 34890 3.7482 down down correct
SENEA.US Seneca Foods Corporation 20201120 0 40.7 42.21 40.45 41.51 18500 41.51 up up correct
SENEB.US Seneca Foods Corporation 20201120 0 38.08 38.08 38.08 38.08 0 38.08
SESN.US Sesen Bio Inc 20201120 0 1.155 1.19 1.07 1.18 1376800 1.18 up up correct
SFBC.US Sound Financial Bancorp Inc 20201120 0 29.92 30.5 29.68 30.5 1425 29.8801 up up correct
SFBS.US ServisFirst Bancshares Inc 20201120 0 38.37 38.65 38.09 38.61 102989 38.0854 up up correct
SFET.US Safe 20201120 0 1.08 1.1 1.04 1.06 179600 1.06 down down correct
SFIX.US Stitch Fix Inc 20201120 0 36.51 36.829 35.09 35.38 1792300 35.38 down down correct
SFM.US Sprouts Farmers Market Inc 20201120 0 20.43 20.47 19.72 20.035 2681326 20.035 down down correct
SFNC.US Simmons First National Corporation 20201120 0 19.72 19.88 19.49 19.835 321515 19.2096 up up correct
SFST.US Southern First Bancshares Inc 20201120 0 30.65 31.03 30.56 30.8 16400 30.8 up up correct
SFT.US Shift Technologies Inc 20201120 0 6.89 6.89 6.59 6.59 1167092 6.59 down down correct
SGA.US Saga Communications Inc 20201120 0 21.25 21.6908 21.19 21.36 4201 20.4936 up up correct
SGBX.US SG Blocks Inc 20201120 0 2.632 3.3 2.54 2.75 4501559 2.75 up up correct
SGC.US Superior Group of Companies Inc 20201120 0 24.88 25.055 24.524 24.84 29713 24.3927 down down correct
SGEN.US Seagen Inc 20201120 0 174.04 176.75 172.54 173.41 788331 173.41 down down correct
SGH.US SMART Global Holdings Inc 20201120 0 29.82 30.21 29.44 29.56 84800 29.56 down down correct
SGLB.US Sigma Labs Inc 20201120 0 2.43 2.51 2.4 2.45 35265 2.45 up down incorrect
SGLBW.US Sigma Labs Inc. Warrant 20201120 0 0.15 0.15 0.15 0.15 1040 0.15
SGMA.US SigmaTron International Inc 20201120 0 3.31 3.33 2.97 3.32 50900 3.32 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20201120 0 1.92 1.92 1.92 1.92 400 1.92
SGMO.US Sangamo Therapeutics Inc 20201120 0 10.25 10.365 9.9401 10.25 2046925 10.25
SGMS.US Scientific Games Corporation 20201120 0 39.28 40.26 38.55 38.74 861814 38.74 down down correct
SGOC.US SGOCO Group Ltd 20201120 0 1.1 1.1919 1.04 1.1754 18528 1.1754 up up correct
SGRP.US SPAR Group Inc 20201120 0 0.8695 0.8935 0.8483 0.8898 101481 0.8898 up up correct
SGRY.US Surgery Partners Inc 20201120 0 23.82 24.675 23.54 23.83 443100 23.83 up up correct
SHBI.US Shore Bancshares Inc 20201120 0 13.28 13.28 13.1 13.21 14398 12.8439 down down correct
SHC.US Sotera Health Company 20201120 0 27 27 24.05 25.1 19131652 25.1 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20201120 0 44.72 45.095 44.05 44.45 161366 27.9012 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201120 0 0.443 0.4488 0.435 0.44 3776931 0.44 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20201120 0 0.023 0.024 0.02 0.0201 29564 0.0201 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201120 0 0.0304 0.035 0.0304 0.035 12031 0.035 up up correct
SHOO.US Steven Madden Ltd 20201120 0 30.13 31.32 29.7633 31.26 906730 30.817 up up correct
SHPW.US WT 20201120 0 0.5193 0.56 0.51 0.56 27550 0.56 up up correct
SHYF.US The Shyft Group Inc 20201120 0 24.24 25.45 24.19 25.41 189958 25.3476 up up correct
SIBN.US SI 20201120 0 21.37 22.16 21 22.03 203100 22.03 up up correct
SIEB.US Siebert Financial Corp 20201120 0 3.88 3.88 3.51 3.57 42065 3.57 down down correct
SIEN.US Sientra Inc 20201120 0 4.95 4.99 4.71 4.75 535381 4.75 down down correct
SIFY.US Sify Technologies Limited 20201120 0 1.11 1.11 1.05 1.07 63749 1.07 down down correct
SIGA.US SIGA Technologies Inc 20201120 0 7.6 7.63 7.2 7.32 233600 7.32 down up incorrect
SIGI.US Selective Insurance Group Inc 20201120 0 60.54 62.01 60.54 61.925 295602 61.0845 up up correct
SILC.US Silicom Ltd 20201120 0 37.51 38.01 37.02 37.02 18300 37.02 down down correct
SILK.US Silk Road Medical Inc 20201120 0 59.48 59.79 58.23 59.54 262900 59.54 up up correct
SIMO.US Silicon Motion Technology Corporation 20201120 0 37.27 37.705 36.75 36.9 398036 36.0784 down down correct
SINO.US Sino 20201120 0 2.55 2.67 2.48 2.48 232446 2.48 down up incorrect
SINT.US Sintx Technologies Inc 20201120 0 1.58 1.91 1.55 1.85 6834221 1.85 up up correct
SIOX.US Sio Gene Therapies Inc 20201120 0 2.22 2.32 2.165 2.25 481327 2.25 up up correct
SIRI.US Sirius XM Holdings Inc 20201120 0 6.38 6.46 6.3603 6.42 15550531 6.3528 up up correct
SISI.US Shineco Inc 20201120 0 2.95 3.0199 2.87 2.9299 27352 2.9299 down down correct
SITM.US SiTime Corporation 20201120 0 81.42 84.43 80.339 82.3 111300 82.3 up up correct
SIVB.US SVB Financial Group 20201120 0 350.13 359.12 347.17 356.94 421323 356.94 up up correct
SIVBP.US SVB Financial Group 20201120 0 26.99 26.99 26.76 26.9 76100 25.6138 down down correct
SJ.US Scienjoy Holding Corporation 20201120 0 10.2 10.2 9.4729 9.72 22380 9.72 down down correct
SKYW.US SkyWest Inc 20201120 0 38.68 39.2 37.43 37.94 456000 37.94 down down correct
SLAB.US Silicon Laboratories Inc 20201120 0 111.26 113.21 110.93 111.4 247849 111.4 up down incorrect
SLDB.US Solid Biosciences Inc 20201120 0 3.25 3.29 3.05 3.21 2071800 3.21 down down correct
SLGG.US Super League Gaming Inc 20201120 0 1.85 1.87 1.764 1.83 283800 1.83 down down correct
SLGL.US Sol 20201120 0 8.07 8.07 7.93 8.04 2500 8.04 down down correct
SLGN.US Silgan Holdings Inc 20201120 0 34.41 34.64 34.12 34.35 864690 33.7824 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201120 0 0.3583 0.3747 0.35 0.3612 49722 1.806 up up correct
SLM.US SLM Corporation 20201120 0 10.87 10.96 10.68 10.76 3637854 10.6123 down down correct
SLMBP.US SLM Corporation 20201120 0 44.9 45.15 44.9 45.1 1470 43.2139 up up correct
SLN.US Silence Therapeutics plc 20201120 0 16.7 16.7 16.7 16.7 0 16.7
SLNG.US Stabilis Solutions Inc 20201120 0 2.37 2.37 2.37 2.37 315 2.37
SLNH.US Soluna Holdings Inc 20201120 0 2 2 1.91 1.95 6100 1.95 down down correct
SLNO.US Soleno Therapeutics Inc 20201120 0 2 2.01 1.97 1.99 241392 1.99 down down correct
SLP.US Simulations Plus Inc 20201120 0 57.85 59.964 57.33 58.88 125741 58.7048 up up correct
SLRC.US SLR Investment Corp 20201120 0 17.31 17.49 17.2854 17.44 129961 15.628 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20201120 0 0.709 0.71 0.641 0.661 570500 0.661 down down correct
SLS.US SELLAS Life Sciences Group Inc 20201120 0 3.06 3.2 2.97 3.12 493195 3.12 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201120 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201120 0 29.53 30.2 28.9954 30.2 48742 29.7215 up up correct
SMBK.US SmartFinancial Inc 20201120 0 17 17.55 17 17.55 34198 17.3734 up up correct
SMCI.US Super Micro Computer Inc 20201120 0 29.66 30 29.65 29.94 402508 29.94 up down incorrect
SMED.US Sharps Compliance Corp 20201120 0 8.41 8.74 8.35 8.44 110807 8.44 up down incorrect
SMFR.US Sema4 Holdings Corp 20201120 0 9.901 10.02 9.901 10.02 3100 10.02 up up correct
SMFRW.US Sema4 Holdings Corp 20201120 0 2.06 2.06 2.06 2.06 537 2.06
SMID.US Smith 20201120 0 7.93 8.12 7.86 8.12 9000 8.12 up up correct
SMIT.US Schmitt Industries Inc 20201120 0 5.61 5.74 5.61 5.71 4800 5.71 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20201120 0 76.513 78 75.55 75.6 4700 75.6 down up incorrect
SMMF.US Summit Financial Group Inc 20201120 0 20.37 20.78 20.1 20.78 13843 20.0498 up up correct
SMMT.US Summit Therapeutics Inc 20201120 0 4.53 4.75 4.3552 4.4 82145 4.4 down down correct
SMPL.US The Simply Good Foods Company 20201120 0 23.54 23.83 23.31 23.61 508800 23.61 up down incorrect
SMSI.US Smith Micro Software Inc 20201120 0 5.16 5.37 4.93 5.25 343400 5.25 up down incorrect
SMTC.US Semtech Corporation 20201120 0 67.31 70.075 67.31 68.94 417334 68.94 up up correct
SMTI.US Sanara MedTech Inc 20201120 0 33.4998 34 33.4998 33.75 3362 33.75 up down incorrect
SNAX.US Stryve Foods Inc 20201120 0 10.29 10.29 10.11 10.2 1559 10.2 down up incorrect
SNBR.US Sleep Number Corporation 20201120 0 70.9 71.38 68.71 68.75 405628 68.75 down up incorrect
SNCR.US Synchronoss Technologies Inc 20201120 0 2.98 3.02 2.95 3.02 242600 3.02 up up correct
SND.US Smart Sand Inc 20201120 0 1.7 1.83 1.68 1.78 194300 1.78 up down incorrect
SNDL.US Sundial Growers Inc 20201120 0 0.26 0.271 0.241 0.255 110449800 0.255 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20201120 0 22.09 23.59 21.73 23.03 665700 23.03 up up correct
SNES.US SenesTech Inc 20201120 0 1.433 1.4999 1.42 1.45 179494 1.45 up down incorrect
SNEX.US StoneX Group Inc 20201120 0 59.3 61.87 58.93 60.34 42900 60.34 up up correct
SNFCA.US Security National Financial Corporation 20201120 0 8.01 8.15 7.84 7.9 51501 7.5238 down up incorrect
SNGX.US Soligenix Inc 20201120 0 2.4 2.47 2.1 2.2 951900 2.2 down down correct
SNGXW.US Soligenix Inc. Warrant 20201120 0 0.65 0.65 0.403 0.4963 8634 0.4963 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20201120 0 6.61 6.6897 6.53 6.63 170497 6.63 up up correct
SNPS.US Synopsys Inc 20201120 0 221.6 224.25 218.07 218.51 723002 218.51 down down correct
SNT.US Senstar Technologies Ltd. 20201120 0 3.7217 3.8212 3.72 3.73 14319 2.0427 up up correct
SNY.US Sanofi 20201120 0 50.83 51.09 50.39 50.52 1778838 48.6813 down down correct
SOHO.US Sotherly Hotels Inc 20201120 0 2.15 2.18 2.06 2.1 148200 2.1 down down correct
SOHOB.US Sotherly Hotels Inc 20201120 0 8.73 9.213 8.43 9.1 3800 9.1 up up correct
SOHON.US Sotherly Hotels Inc 20201120 0 8.77 9.519 8.77 9.08 2200 9.08 up down incorrect
SOHOO.US Sotherly Hotels Inc 20201120 0 8.874 9.27 8.82 9.05 3800 9.05 up up correct
SOHU.US Sohu.com Limited 20201120 0 19.5 19.93 19.14 19.46 432083 19.46 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201120 0 9.27 13.6 8.6 10.81 162854406 10.81 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201120 0 5.4 9.18 5 6.65 1116707 6.65 up up correct
SOLY.US Soliton Inc 20201120 0 7.72 7.92 7.62 7.89 85638 7.89 up up correct
SONM.US Sonim Technologies Inc 20201120 0 0.6 0.6 0.5601 0.5868 43226 5.868 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201120 0 2.49 2.5 2.37 2.43 658124 2.43 down up incorrect
SONO.US Sonos Inc 20201120 0 21.62 21.64 20.01 20.94 20227400 20.94 down down correct
SOTK.US Sono 20201120 0 4.44 4.49 4.4 4.4 1700 4.4 down down correct
SP.US SP Plus Corporation 20201120 0 28.1 28.245 27.39 27.46 221995 27.46 down down correct
SPCB.US SuperCom Ltd 20201120 0 0.7873 0.82 0.77 0.7771 259507 0.7771 down down correct
SPFI.US South Plains Financial Inc 20201120 0 17.59 17.9 17.48 17.9 10400 17.6705 up up correct
SPI.US SPI Energy Co. Ltd 20201120 0 8.58 11.03 8.5 9.56 10776360 9.56 up up correct
SPKE.US Spark Energy Inc 20201120 0 19.4 19.6 19.4 19.5783 2198 18.9173 up down incorrect
SPLK.US Splunk Inc 20201120 0 199.26 202.53 198 198.94 994997 198.94 down down correct
SPNE.US SeaSpine Holdings Corporation 20201120 0 13.38 14.28 13.29 13.83 102300 13.83 up up correct
SPNS.US Sapiens International Corporation N.V 20201120 0 29.36 30.17 29.31 29.84 150966 29.5028 up up correct
SPOK.US Spok Holdings Inc 20201120 0 9.64 9.95 9.64 9.83 58200 9.3521 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20201120 0 4.2 4.33 4.16 4.32 1140500 4.32 up up correct
SPRB.US Spruce Biosciences Inc 20201120 0 26.36 27.58 26.19 26.56 42300 26.56 up up correct
SPRO.US Spero Therapeutics Inc 20201120 0 14.53 15.49 14.53 15.18 257600 15.18 up up correct
SPSC.US SPS Commerce Inc 20201120 0 94.28 97.18 93.29 96.32 227022 96.32 up down incorrect
SPT.US Sprout Social Inc 20201120 0 44.458 48 43.65 47.88 806900 47.88 up up correct
SPTN.US SpartanNash Company 20201120 0 18.29 18.405 18.05 18.06 364948 17.2349 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201120 0 14.14 14.34 13.79 13.85 923765 13.85 down down correct
SPWR.US SunPower Corporation 20201120 0 21.255 22.56 21.12 21.7 8822070 21.7 up up correct
SQBG.US Sequential Brands Group Inc 20201120 0 8.98 9.04 8.33 8.64 90929 8.64 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20201120 0 8.98 9.04 8.33 8.64 90700 8.64 down down correct
SQFT.US Presidio Property Trust Inc 20201120 0 3.62 3.62 3.38 3.43 26900 3.0912 down down correct
SRAX.US SRAX Inc 20201120 0 2.88 3.09 2.88 2.94 67100 2.94 up up correct
SRCE.US 1st Source Corporation 20201120 0 37.1 37.89 36.41 37.74 69657 36.7363 up up correct
SRCL.US Stericycle Inc 20201120 0 70.83 72.28 69.82 70.69 334666 70.69 down down correct
SRDX.US Surmodics Inc 20201120 0 36.81 37.85 36.65 37.21 24600 37.21 up down incorrect
SREV.US ServiceSource International Inc 20201120 0 1.38 1.41 1.3 1.39 223900 1.39 up down incorrect
SRGA.US Surgalign Holdings Inc 20201120 0 2.15 2.23 2.1 2.13 183800 2.13 down down correct
SRNE.US Sorrento Therapeutics Inc 20201120 0 7.73 7.9 7.33 7.56 16085001 7.56 down down correct
SRPT.US Sarepta Therapeutics Inc 20201120 0 134.67 135 130.69 131.18 455304 131.18 down down correct
SRRA.US Sierra Oncology Inc 20201120 0 14.99 16 14.845 15 26400 15 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201120 0 41.43 41.43 41.43 41.43 0 41.43
SRRK.US Scholar Rock Holding Corporation 20201120 0 39.63 42.7 39.63 42.06 238553 42.06 up down incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20201120 0 10.106 10.3 10.1 10.3 300 10.3 up up correct
SRTS.US Sensus Healthcare Inc 20201120 0 2.71 2.95 2.65 2.95 35100 2.95 up up correct
SSB.US South State Corporation 20201120 0 67.7 69.2759 66.38 68.26 297706 66.6344 up up correct
SSBI.US Summit State Bank 20201120 0 12.68 12.74 12.63 12.69 5101 11.1997 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20201120 0 1.55 1.55 1.46 1.47 17393 1.47 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20201120 0 68.16 69.25 68 68.16 1650024 67.4001
SSNT.US SilverSun Technologies Inc 20201120 0 2.94 2.9944 2.93 2.95 47174 2.505 up up correct
SSP.US The E.W. Scripps Company 20201120 0 12.36 12.87 12.29 12.78 405783 12.7344 up up correct
SSRM.US SSR Mining Inc 20201120 0 18.53 19.06 18.2816 18.47 1476021 18.2421 down down correct
SSSS.US SuRo Capital Corp 20201120 0 11.11 11.72 10.85 11.36 738600 6.7678 up down incorrect
SSTI.US ShotSpotter Inc 20201120 0 31.32 32.54 30.91 32.46 57800 32.46 up up correct
SSYS.US Stratasys Ltd 20201120 0 13.84 14.1 13.82 13.885 681789 13.885 up up correct
STAA.US STAAR Surgical Company 20201120 0 81.4 83.53 80.59 82.23 375781 82.23 up up correct
STAB.US Statera Biopharma Inc 20201120 0 3.06 3.18 3.01 3.1 188000 3.1 up up correct
STAF.US Staffing 360 Solutions Inc 20201120 0 0.9686 1.14 0.951 1.04 276030 6.24 up down incorrect
STBA.US S&T Bancorp Inc 20201120 0 23.02 23.3 22.775 23.18 743012 22.3421 up up correct
STCN.US Steel Connect Inc 20201120 0 0.71 0.72 0.6 0.68 328600 0.68 down up incorrect
STEP.US StepStone Group Inc 20201120 0 25.98 26.92 25.35 25.42 303600 25.1819 down up incorrect
STFC.US State Auto Financial Corporation 20201120 0 15.43 15.67 15.15 15.67 58313 15.362 up up correct
STGW.US MDC Partners Inc 20201120 0 2.2 2.35 2.2 2.28 47015 2.28 up up correct
STIM.US Neuronetics Inc 20201120 0 7.62 7.93 7.54 7.88 73799 7.88 up up correct
STKL.US SunOpta Inc 20201120 0 9.26 9.4 9.01 9.03 508529 9.03 down down correct
STKS.US The ONE Group Hospitality Inc 20201120 0 3.2 3.29 3.05 3.08 518700 3.08 down down correct
STLD.US Steel Dynamics Inc 20201120 0 35.61 35.99 35.18 35.25 1947959 34.5244 down down correct
STND.US Standard AVB Financial Corp 20201120 0 32.81 32.99 32.81 32.99 9152 32.5475 up up correct
STNE.US StoneCo Ltd 20201120 0 68.93 70.17 68.08 69.75 3264900 69.75 up up correct
STOK.US Stoke Therapeutics Inc 20201120 0 40.67 49.01 40.4 46.03 1070300 46.03 up up correct
STRA.US Strategic Education Inc 20201120 0 87.55 89.44 87.03 89.12 156556 86.4896 up up correct
STRL.US Sterling Construction Company Inc 20201120 0 15.56 15.75 15.36 15.51 80200 15.51 down down correct
STRM.US Streamline Health Solutions Inc 20201120 0 1.51 1.59 1.5 1.55 5500 1.55 up down incorrect
STRO.US Sutro Biopharma Inc 20201120 0 17.68 18.41 17.52 17.96 271600 17.96 up up correct
STRR.US Star Equity Holdings Inc 20201120 0 2.44 2.445 2.32 2.35 248472 2.35 down down correct
STRRP.US Star Equity Holdings Inc 20201120 0 7.8 7.8 7.8 7.8 300 6.2551
STRS.US Stratus Properties Inc 20201120 0 24.62 24.99 23.91 24.2 8000 24.2 down down correct
STRT.US Strattec Security Corporation 20201120 0 35.47 36.64 35.39 36.41 18800 36.41 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201120 0 4.2412 4.65 4.23 4.49 715688 4.49 up up correct
STTK.US Shattuck Labs Inc 20201120 0 30.79 33.103 29.72 32.58 173000 32.58 up up correct
STX.US Seagate Technology Holdings plc 20201120 0 55.81 56.45 55.58 55.61 2174824 53.3505 down down correct
STXB.US Spirit of Texas Bancshares Inc 20201120 0 15.69 16.16 15.56 16.08 25174 15.7162 up up correct
SUMO.US Sumo Logic Inc 20201120 0 19.36 21.29 19.145 21.12 1315900 21.12 up down incorrect
SUMR.US Summer Infant Inc 20201120 0 16.75 16.92 16.66 16.78 3102 16.78 up up correct
SUNS.US SLR Senior Investment Corp 20201120 0 14.64 14.64 14.4119 14.44 33331 13.2748 down down correct
SUNW.US Sunworks Inc 20201120 0 4.82 6.44 4.64 5.45 36882359 5.45 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20201120 0 20.92 21.2 20.665 20.78 446519 20.78 down up incorrect
SURF.US Surface Oncology Inc 20201120 0 7.82 8.222 7.68 7.94 553600 7.94 up up correct
SURG.US SurgePays Inc. Common Stock 20201120 0 0.122 0.25 0.121 0.1515 2152417 7.575 up up correct
SVBI.US Severn Bancorp Inc 20201120 0 6.75 6.79 6.63 6.79 10987 6.6662 up up correct
SVC.US Service Properties Trust 20201120 0 11.43 11.75 11.4 11.54 1067388 11.5099 up up correct
SVRA.US Savara Inc 20201120 0 1.12 1.23 1.12 1.18 281938 1.18 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20201120 0 3.85 4 3.85 3.97 16600 3.97 up up correct
SWAV.US ShockWave Medical Inc 20201120 0 95.88 99.26 93.179 98.04 464900 98.04 up up correct
SWBI.US Smith & Wesson Brands Inc 20201120 0 16.13 16.5 15.99 16.15 1540300 15.8877 up up correct
SWIR.US Sierra Wireless Inc 20201120 0 11.14 11.67 11.08 11.38 175069 11.38 up up correct
SWKH.US SWK Holdings Corporation 20201120 0 14.65 15.1792 14.65 15.06 2890 15.06 up up correct
SWKS.US Skyworks Solutions Inc 20201120 0 139.25 141.76 138.39 140.39 1765380 138.6838 up up correct
SWTX.US SpringWorks Therapeutics Inc 20201120 0 61.52 67.175 60.19 66.12 263900 66.12 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201120 0 1.08 1.192 1.072 1.1 812525 1.1 up down incorrect
SY.US So 20201120 0 13.41 15.1 13.41 14.48 2141600 14.48 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20201120 0 40.77 40.91 40.1 40.85 49051 39.7916 up down incorrect
SYBX.US Synlogic Inc 20201120 0 2.04 2.09 2.04 2.06 53200 2.06 up up correct
SYNA.US Synaptics Incorporated 20201120 0 79.6 81.42 79 80.33 323306 80.33 up up correct
SYNC.US Synacor Inc 20201120 0 1.393 1.41 1.31 1.41 106149 1.41 up up correct
SYNH.US Syneos Health Inc 20201120 0 62.14 65.13 61.59 65 752726 65 up down incorrect
SYNL.US Synalloy Corporation 20201120 0 6.54 6.54 6.3701 6.4 25920 6.4 down up incorrect
SYPR.US Sypris Solutions Inc 20201120 0 1.5 1.5 1.41 1.45 190145 1.45 down down correct
SYRS.US Syros Pharmaceuticals Inc 20201120 0 7.79 8.11 7.66 7.81 434600 7.81 up down incorrect
SYTA.US Siyata Mobile Inc 20201120 0 5.87 5.9 5.79 5.79 22460 5.79 down down correct
SYTAW.US Siyata Mobile Inc 20201120 0 2.15 2.3 2 2 21200 2 down up incorrect
TA.US TravelCenters of America Inc 20201120 0 31.6 32.395 31.28 31.76 79345 31.76 up up correct
TACO.US Del Taco Restaurants Inc 20201120 0 8.3 8.41 8.13 8.39 484848 8.245 up up correct
TACT.US TransAct Technologies Incorporated 20201120 0 9.03 9.21 9 9 3900 9 down down correct
TAIT.US Taitron Components Incorporated 20201120 0 2.8 2.8464 2.8 2.82 6067 2.716 up up correct
TALK.US Talkspace Inc 20201120 0 9.79 9.83 9.76 9.8 163082 9.8 up down incorrect
TANH.US Tantech Holdings Ltd 20201120 0 1.38 1.39 1.19 1.3 35625700 1.3 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201120 0 25.82 25.82 25.7 25.7087 1461 23.7987 down down correct
TANNL.US TravelCenters of America LLC SR NT 20201120 0 25.31 25.43 25.3002 25.39 2451 23.5196 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201120 0 25.36 25.455 25.35 25.4 6953 23.5207 up up correct
TAOP.US Taoping Inc 20201120 0 2.86 2.9 2.78 2.86 115989 2.86
TARA.US Protara Therapeutics Inc 20201120 0 21.64 22.96 21.3 21.82 184846 21.82 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20201120 0 23.64 24.12 22.41 23 40000 23 down down correct
TAST.US Carrols Restaurant Group Inc 20201120 0 5.86 6.17 5.81 6.08 674721 5.5173 up down incorrect
TATT.US TAT Technologies Ltd 20201120 0 4.565 4.635 4.5397 4.5748 8016 4.5748 up down incorrect
TAYD.US Taylor Devices Inc 20201120 0 9.58 9.94 9.58 9.9 1800 9.9 up up correct
TBBK.US The Bancorp Inc 20201120 0 11.26 11.44 11.19 11.415 511542 11.415 up up correct
TBK.US Triumph Bancorp Inc 20201120 0 46.41 46.92 45.665 46.9 250517 46.9 up up correct
TBKCP.US Triumph Bancorp Inc 20201120 0 26.41 26.703 26.4 26.553 9200 24.4983 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20201120 0 10.3 10.3 10.22 10.22 1601 10.22 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20201120 0 1.65 1.71 1.55 1.63 896 1.63 down down correct
TBLT.US ToughBuilt Industries Inc 20201120 0 0.8154 0.8312 0.788 0.8279 1518734 0.8279 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201120 0 0.08 0.08 0.07 0.0725 8661 0.0725 down down correct
TBNK.US Territorial Bancorp Inc 20201120 0 22.2 22.22 21.63 21.71 28747 20.7681 down down correct
TBPH.US Theravance Biopharma Inc 20201120 0 16.91 17.6 16.63 17.21 206308 17.21 up up correct
TC.US TuanChe ADR 20201120 0 3.11 3.57 3.11 3.45 69957 3.45 up up correct
TCBI.US Texas Capital Bancshares Inc 20201120 0 52.54 54.34 52.06 54.2 369182 54.2 up up correct
TCBK.US TriCo Bancshares 20201120 0 33.13 33.27 32.655 33.23 70625 32.2841 up down incorrect
TCCO.US Technical Communications Corporation 20201120 0 3.65 3.75 3.43 3.54 81006 3.54 down down correct
TCDA.US Tricida Inc 20201120 0 7.44 7.459 6.98 7.12 1164200 7.12 down up incorrect
TCFC.US The Community Financial Corporation 20201120 0 26.39 26.93 26.39 26.93 3526 26.5706 up up correct
TCMD.US Tactile Systems Technology Inc 20201120 0 42.37 44.1 41.5 42.9 215900 42.9 up up correct
TCOM.US Trip.com Group Limited 20201120 0 34.16 34.16 33.42 33.72 3049497 33.72 down down correct
TCON.US TRACON Pharmaceuticals Inc 20201120 0 8.61 8.61 8.01 8.4 359482 8.4 down down correct
TCPC.US BlackRock TCP Capital Corp 20201120 0 11.3 11.405 11.28 11.31 133777 10.1421 up up correct
TCRR.US TCR2 Therapeutics Inc 20201120 0 26.45 28.36 26.21 27.16 715400 27.16 up up correct
TCX.US Tucows Inc 20201120 0 71.15 72.875 70.969 72.61 35203 72.61 up up correct
TDAC.US Trident Acquisitions Corp 20201120 0 11.1 11.15 10.98 11.015 99958 11.015 down up incorrect
TDACU.US Trident Acquisitions Corp 20201120 0 13.2 14 12.5 12.5 900 12.5 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20201120 0 1.26 1.37 1.04 1.14 1263125 1.14 down down correct
TDW.US WT 20201120 0 0.3 0.3036 0.2775 0.3036 1873 0.3036 up up correct
TEAM.US Atlassian Corporation Plc 20201120 0 199.22 211.55 198.94 208.43 2743306 208.43 up up correct
TECH.US Bio 20201120 0 301.57 306.525 297.99 304.9 158315 304.0004 up up correct
TECTP.US Tectonic Financial Inc 20201120 0 8.25 8.25 8.25 8.25 0 7.5428
TEDU.US Tarena International Inc 20201120 0 2.155 2.28 2.155 2.23 28910 11.15 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201120 0 9.97 9.988 9.97 9.988 4000 9.988 up up correct
TELA.US TELA Bio Inc 20201120 0 16.66 17.45 16.66 17.33 24200 17.33 up up correct
TELL.US Tellurian Inc 20201120 0 1.06 1.13 1.05 1.1 3807393 1.1 up up correct
TENB.US Tenable Holdings Inc 20201120 0 35.21 36.2 35.01 35.83 487500 35.83 up down incorrect
TENX.US Tenax Therapeutics Inc 20201120 0 0.99 1.02 0.99 1.01 65279 1.01 up up correct
TER.US Teradyne Inc 20201120 0 106.73 107.925 106.12 106.33 1376253 105.9154 down down correct
TESS.US TESSCO Technologies Incorporated 20201120 0 5.94 5.94 5.68 5.72 23300 5.72 down down correct
TFC.US PR 20201120 0 26.81 26.92 26.77 26.79 59428 25.6077 down down correct
TFFP.US TFF Pharmaceuticals Inc 20201120 0 16.19 16.78 15.33 15.5 190100 15.5 down down correct
TFSL.US TFS Financial Corporation 20201120 0 16.74 16.95 16.577 16.94 185165 15.7747 up up correct
TGA.US TransGlobe Energy Corporation 20201120 0 0.47 0.48 0.46 0.47 145800 0.47
TGLS.US Tecnoglass Inc 20201120 0 6.14 6.14 5.9427 5.95 70385 5.8974 down down correct
TGTX.US TG Therapeutics Inc 20201120 0 29.46 30.04 28.28 29.85 1258087 29.85 up up correct
TH.US Target Hospitality Corp 20201120 0 1.51 1.565 1.5 1.52 120764 1.52 up up correct
THCA.US Tuscan Holdings Corp. II 20201120 0 9.99 10.09 9.99 10.02 9200 10.02 up up correct
THCAU.US Tuscan Holdings Corp. II 20201120 0 10.17 10.17 10.17 10.17 0 10.17
THCAW.US THCAW 20201120 0 0.65 0.6501 0.61 0.65 12613 0.65
THFF.US First Financial Corporation 20201120 0 36.91 37.39 36.56 37.33 53521 36.427 up up correct
THMA.US Thimble Point Acquisition Corp 20201120 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20201120 0 2.54 2.68 2.48 2.64 322799 2.64 up down incorrect
THRM.US Gentherm Incorporated 20201120 0 52.2 52.74 50.91 52.53 188391 52.53 up up correct
THRY.US Thryv Holdings Inc 20201120 0 9.35 9.81 9.35 9.62 8000 9.62 up up correct
THTX.US Theratechnologies Inc 20201120 0 2.25 2.34 2.24 2.31 38700 2.31 up up correct
THWWW.US Target Hospitality Corp 20201120 0 0.068 0.09 0.068 0.07 75013 0.07 up up correct
TIG.US Trean Insurance Group Inc 20201120 0 13.6 14.2 13.52 13.99 53376 13.99 up up correct
TIGO.US Millicom International Cellular S.A 20201120 0 36.7 36.82 36.2 36.53 46400 36.53 down down correct
TIGR.US UP Fintech Holding Limited 20201120 0 7.04 7.25 6.78 7.15 3072200 7.15 up up correct
TILE.US Interface Inc 20201120 0 8.21 8.76 8.15 8.695 1628578 8.6603 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20201120 0 29.2 29.2 29.2 29.2 0 27.6897
TIPPX.US Total Income + Real Estate Fund CL C 20201120 0 28.05 28.05 28.05 28.05 0 26.2004
TIPRX.US Totl In Rl Est A 20201120 0 29.46 29.46 29.46 29.46 0 27.9435
TIPT.US Tiptree Inc 20201120 0 5.31 5.32 5.23 5.25 65805 5.1719 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20201120 0 30.01 30.01 30.01 30.01 0 28.4801
TITN.US Titan Machinery Inc 20201120 0 18.46 18.79 18.2 18.33 222650 18.33 down down correct
TLF.US Tandy Leather Factory Inc 20201120 0 17.53 17.53 17.5 17.5 17606 17.3957 down down correct
TLGT.US Teligent Inc 20201120 0 0.5773 0.61 0.5401 0.5439 6892236 0.5439 down down correct
TLMD.US SOC Telemed Inc 20201120 0 8.32 8.83 8.32 8.5 294000 8.5 up up correct
TLMDW.US SOC Telemed Inc 20201120 0 1.48 1.48 1.37 1.385 54894 1.385 down down correct
TLRY.US Tilray Inc 20201120 0 6.8 7.48 6.71 7.36 16917400 7.36 up up correct
TLS.US Telos Corporation 20201120 0 20.7 21.07 19.06 19.06 1714177 19.06 down down correct
TLSA.US Tiziana Life Sciences PLC 20201120 0 2.84 2.84 2.45 2.48 972519 2.48 down down correct
TMC.US TMC the metals company Inc 20201120 0 10.03 10.1468 10.01 10.0745 153142 10.0745 up up correct
TMDI.US Titan Medical Inc 20201120 0 0.7689 0.7689 0.7404 0.75 236058 0.75 down down correct
TMDX.US TransMedics Group Inc 20201120 0 14.03 14.88 13.96 14.78 82900 14.78 up up correct
TMPMU.US Turmeric Acquisition Corp 20201120 0 10.02 10.02 10.02 10.02 0 10.02
TMTS.US Spartacus Acquisition Corporation 20201120 0 9.83 9.9 9.83 9.85 220429 9.85 up up correct
TMTSU.US Spartacus Acquisition Corporation 20201120 0 10.14 10.14 10.1 10.1 26500 10.1 down down correct
TMTSW.US Spartacus Acquisition Corporation 20201120 0 0.58 0.58 0.55 0.561 6709 0.561 down down correct
TMUS.US T 20201120 0 129.66 130.34 128.36 129.68 4387800 129.68 up up correct
TNDM.US Tandem Diabetes Care Inc 20201120 0 94.47 94.72 92.3 93.4 743129 93.4 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20201120 0 1780 1800 1740 1780 72690 1780
TNXP.US Tonix Pharmaceuticals Holding Corp 20201120 0 0.59 0.599 0.564 0.5802 4590760 0.5802 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201120 0 4.3 4.4 4.3 4.38 88473 4.38 up up correct
TOPS.US Top Ships Inc 20201120 0 1.11 1.16 1.1 1.12 1572758 1.12 up up correct
TOUR.US Tuniu Corporation 20201120 0 2.14 2.8 2.07 2.41 2755000 2.41 up up correct
TOWN.US TowneBank 20201120 0 21.62 21.81 21.285 21.615 139879 21.0509 down up incorrect
TPIC.US TPI Composites Inc 20201120 0 39.35 40 38.34 38.8 524000 38.8 down down correct
TPST.US Tempest Therapeutics Inc 20201120 0 1.67 1.73 1.6684 1.71 11119 25.65 up up correct
TPTX.US Turning Point Therapeutics Inc 20201120 0 100.44 104.49 100.44 103.1 243200 103.1 up up correct
TREE.US LendingTree Inc 20201120 0 275.2 275.55 265.58 269.96 596264 269.96 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20201120 0 33.71 34.858 33.05 34.03 188700 34.03 up up correct
TRIB.US Trinity Biotech plc 20201120 0 2.73 3 2.71 2.86 325700 2.86 up down incorrect
TRIL.US Trillium Therapeutics Inc 20201120 0 17.55 18.21 17.17 17.78 1265260 17.78 up up correct
TRIP.US TripAdvisor Inc 20201120 0 26.51 26.51 25.51 25.91 2221603 25.91 down down correct
TRIT.US Triterras Inc 20201120 0 12.23 12.23 11.9133 12.05 171355 12.05 down up incorrect
TRITW.US Triterras Inc 20201120 0 2.6505 2.695 2.48 2.62 185120 2.62 down up incorrect
TRMB.US Trimble Inc 20201120 0 57.8 58.56 57.41 58.31 942610 58.31 up up correct
TRMD.US TORM plc 20201120 0 7.15 7.387 7.1 7.1 20200 7.1 down down correct
TRMK.US Trustmark Corporation 20201120 0 25.39 25.89 25.13 25.49 176462 24.545 up up correct
TRNS.US Transcat Inc 20201120 0 30.39 31.64 30.12 31.03 26900 31.03 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201120 0 0.16 0.16 0.131 0.1404 3799 0.1404 down up incorrect
TROO.US TROOPS Inc 20201120 0 1.1 1.19 1.04 1.18 18500 1.18 up down incorrect
TROW.US T. Rowe Price Group Inc 20201120 0 139.29 139.6919 137.33 137.46 729530 133.6011 down down correct
TRS.US TriMas Corporation 20201120 0 27.22 27.36 26.2159 26.73 130945 26.6982 down down correct
TRST.US TrustCo Bank Corp NY 20201120 0 6.13 6.21 6.09 6.205 318885 29.482 up up correct
TRUE.US TrueCar Inc 20201120 0 3.94 4.0234 3.9366 3.98 709001 3.98 up up correct
TRUP.US Trupanion Inc 20201120 0 96.02 97.3 94.43 95.93 442533 95.93 down down correct
TRVG.US trivago N.V 20201120 0 1.53 1.54 1.47 1.49 835100 1.49 down down correct
TRVI.US Trevi Therapeutics Inc 20201120 0 3.12 3.23 3.02 3.04 14700 3.04 down down correct
TRVN.US Trevena Inc 20201120 0 2.48 2.5199 2.43 2.49 2916212 2.49 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201120 0 19.79 20.33 19.72 20.08 117600 18.752 up up correct
TSBK.US Timberland Bancorp Inc 20201120 0 23.19 23.48 22.77 23.48 15485 22.6431 up up correct
TSC.US TriState Capital Holdings Inc 20201120 0 15.29 15.88 14.97 15.18 112373 15.18 down down correct
TSCAP.US TriState Capital Holdings Inc 20201120 0 25.4 26.155 25.4 26.155 1408 24.1046 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20201120 0 26.01 26.05 25.59 25.75 3500 23.8616 down down correct
TSCO.US Tractor Supply Company 20201120 0 130.05 131.4 128.42 129.7 1324526 128.3063 down down correct
TSEM.US Tower Semiconductor Ltd 20201120 0 23.45 23.66 23.13 23.53 296814 23.53 up up correct
TSHA.US Taysha Gene Therapies Inc 20201120 0 21.7 22 21.09 21.17 42600 21.17 down down correct
TSIFX.US TSIFX 20201120 0 9.51 9.51 9.51 9.51 0 9.2081
TSLA.US Tesla Inc 20201120 0 497.99 502.5 489.06 489.61 32911922 489.61 down down correct
TSRI.US TSR Inc 20201120 0 6.8277 6.9 6.52 6.63 3398 6.63 down down correct
TTCF.US Tattooed Chef Inc 20201120 0 15.85 16.17 15.35 15.79 2184200 15.79 down down correct
TTD.US The Trade Desk Inc 20201120 0 808.88 837.0246 806.51 827 754528 82.7 up up correct
TTEC.US TTEC Holdings Inc 20201120 0 64.7 65.37 63.73 65.06 373414 62.7077 up up correct
TTEK.US Tetra Tech Inc 20201120 0 120.43 123.69 120.43 121.65 289743 120.8152 up up correct
TTGT.US TechTarget Inc 20201120 0 50.98 53.5025 50.4 53.02 229832 53.02 up up correct
TTMI.US TTM Technologies Inc 20201120 0 12.7 12.905 12.595 12.62 2358300 12.62 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20201120 0 0.256 0.295 0.195 0.2045 17773485 6.135 down down correct
TTOO.US T2 Biosystems Inc 20201120 0 1.13 1.15 1.11 1.13 3525100 1.13
TTSH.US Tile Shop Holdings Inc. Common Stock 20201120 0 4.35 4.63 4.2 4.5 203882 4.148 up up correct
TTWO.US Take 20201120 0 165.99 172.53 165.23 170.05 1456159 170.05 up down incorrect
TURN.US 180 Degree Capital Corp 20201120 0 1.91 1.98 1.9 1.96 36433 5.88 up down incorrect
TUSK.US Mammoth Energy Services Inc 20201120 0 2.24 2.26 2.14 2.25 53600 2.25 up up correct
TVTX.US Travere Therapeutics Inc 20201120 0 25.15 25.15 24.15 24.87 362736 24.87 down down correct
TVTY.US Tivity Health Inc 20201120 0 15.94 16.52 15.75 16.41 271075 16.41 up up correct
TW.US Tradeweb Markets Inc 20201120 0 59.07 59.72 58.37 59.28 274000 58.9764 up up correct
TWIN.US Twin Disc Incorporated 20201120 0 5.61 5.89 5.58 5.87 26000 5.87 up up correct
TWNK.US Hostess Brands Inc 20201120 0 13.38 13.72 13.38 13.685 1526700 13.685 up up correct
TWNKW.US Hostess Brands Inc 20201120 0 1.2 1.26 1.2 1.2503 29117 1.2503 up up correct
TWOU.US 2U Inc 20201120 0 34.1 34.3699 33.51 34.12 629344 34.12 up up correct
TWST.US Twist Bioscience Corporation 20201120 0 114.36 117.7 110.62 115.56 477200 115.56 up up correct
TXG.US 10x Genomics Inc 20201120 0 138.6 141.09 137.58 139.72 443100 139.72 up up correct
TXMD.US TherapeuticsMD Inc 20201120 0 1.26 1.28 1.25 1.27 2590262 1.27 up up correct
TXN.US Texas Instruments Incorporated 20201120 0 157.32 158.75 156.55 156.82 3012972 153.2158 down down correct
TXRH.US Texas Roadhouse Inc 20201120 0 73.25 74.53 72.595 73.91 753044 72.9642 up up correct
TYHT.US Shineco Inc 20201120 0 2.95 3.02 2.87 2.93 27400 2.93 down down correct
TYME.US Tyme Technologies Inc 20201120 0 0.93 0.95 0.92 0.9432 148319 0.9432 up up correct
TZOO.US Travelzoo 20201120 0 9.9 9.96 9.55 9.86 90600 9.86 down down correct
UAL.US United Airlines Holdings Inc 20201120 0 40.71 40.97 39.67 39.9 15604680 39.9 down down correct
UBCP.US United Bancorp Inc 20201120 0 12.49 12.49 12.49 12.49 214 11.9318
UBFO.US United Security Bancshares 20201120 0 6.95 7.02 6.8567 6.96 25408 6.5778 up up correct
UBOH.US United Bancshares Inc 20201120 0 23.95 24.09 23.2 23.375 1894 22.6296 down down correct
UBSI.US United Bankshares Inc 20201120 0 28.64 29.46 28 29.37 455540 27.9519 up up correct
UBX.US Unity Biotechnology Inc 20201120 0 4.76 4.97 4.68 4.96 477800 4.96 up up correct
UCBI.US United Community Banks Inc 20201120 0 24.38 25.56 24.38 24.75 271928 24.007 up up correct
UCBIO.US United Community Banks Inc 20201120 0 27.21 27.92 27.21 27.551 12300 25.4848 up up correct
UCTT.US Ultra Clean Holdings Inc 20201120 0 27.99 28.95 27.84 28.71 290437 28.71 up up correct
UEIC.US Universal Electronics Inc 20201120 0 49.11 51.1 47.39 50.99 89600 50.99 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20201120 0 3.43 3.58 3.38 3.53 361562 3.53 up up correct
UFCS.US United Fire Group Inc 20201120 0 23.21 23.57 22.83 23.33 77676 22.6654 up up correct
UFPI.US UFP Industries Inc 20201120 0 53.69 54.19 52.91 53.99 267207 53.4035 up up correct
UFPT.US UFP Technologies Inc 20201120 0 43.8 44.38 43.43 44.01 22500 44.01 up up correct
UG.US United 20201120 0 14.39 14.7022 14.2327 14.25 6299 13.5398 down down correct
UGRO.US urban 20201120 0 0.35 1 0.35 1 500 6 up up correct
UHAL.US AMERCO 20201120 0 403.52 405.73 399.8 401.01 30498 398.2734 down down correct
UIHC.US United Insurance Holdings Corp 20201120 0 4.55 4.72 4.48 4.65 366917 4.4342 up up correct
UK.US Ucommune International Ltd 20201120 0 8.55 8.5535 8.1 8.35 54985 8.35 down up incorrect
UKOMW.US Ucommune International Ltd 20201120 0 0.2612 0.3068 0.2612 0.27 75509 0.27 up up correct
ULBI.US Ultralife Corporation 20201120 0 6.65 6.99 6.39 6.82 243500 6.82 up up correct
ULH.US Universal Logistics Holdings Inc 20201120 0 22.58 22.7 22.02 22.09 44200 21.5709 down down correct
ULTA.US Ulta Beauty Inc 20201120 0 271.09 278.03 271.09 273.65 680445 273.65 up up correct
UMBF.US UMB Financial Corporation 20201120 0 67.85 68.84 67.47 68.46 126320 67.1667 up up correct
UMPQ.US Umpqua Holdings Corporation 20201120 0 14.08 14.16 13.94 14.13 1218634 13.5118 up up correct
UNAM.US Unico American Corporation 20201120 0 5 5 5 5 0 5
UNB.US Union Bankshares Inc 20201120 0 26.32 26.32 25.39 25.49 3820 24.4314 down down correct
UNIQX.US UNIQX 20201120 0 26.5 26.5 26.5 26.5 0 25.7463
UNIT.US Uniti Group Inc 20201120 0 10.74 10.74 10.07 10.16 1724154 9.5233 down down correct
UNTY.US Unity Bancorp Inc 20201120 0 17.08 17.11 16.68 17.11 13646 16.7754 up up correct
UONE.US Urban One Inc 20201120 0 4.98 5.18 4.95 5.07 313039 5.07 up up correct
UONEK.US Urban One Inc 20201120 0 1.11 1.14 1.09 1.13 599600 1.13 up down incorrect
UPLD.US Upland Software Inc 20201120 0 43.75 44.6547 43.26 43.6 181796 43.6 down down correct
UPWK.US Upwork Inc 20201120 0 35.3 36.24 34.78 35.53 2671600 35.53 up up correct
URBN.US Urban Outfitters Inc 20201120 0 29.1 30.52 29.03 30.315 4506091 30.315 up up correct
URGN.US UroGen Pharma Ltd 20201120 0 21.37 21.37 20.15 20.58 180700 20.58 down down correct
USAK.US USA Truck Inc 20201120 0 9.85 9.89 9.51 9.67 20087 9.67 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20201120 0 6.94 7.07 6.67 6.84 33700 6.84 down down correct
USAU.US U.S. Gold Corp 20201120 0 9.13 9.3 9.01 9.26 37672 9.26 up up correct
USEG.US U.S. Energy Corp 20201120 0 3.5 3.57 3.22 3.32 555100 3.32 down down correct
USIO.US Usio Inc 20201120 0 1.57 1.57 1.51 1.565 104921 1.565 down down correct
USLM.US United States Lime & Minerals Inc 20201120 0 98.61 100 95.3 96.4 12724 95.9614 down down correct
USQIX.US USQ Core Real Estate Fund 20201120 0 24.79 24.79 24.79 24.79 0 23.8108
USQSX.US USQ Core Real Estate Fund 20201120 0 24.8 24.8 24.8 24.8 0 23.8209
USWS.US U.S. Well Services Inc 20201120 0 0.374 0.41 0.3621 0.3789 290931 1.3262 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201120 0 0.02 0.03 0.02 0.0271 80742 0.0271 up up correct
UTHR.US United Therapeutics Corporation 20201120 0 136.2 137.99 134.74 136.02 401412 136.02 down down correct
UTMD.US Utah Medical Products Inc 20201120 0 83.47 86.9288 83.0149 85.78 12077 83.1666 up down incorrect
UTSI.US UTStarcom Holdings Corp 20201120 0 0.95 0.97 0.91 0.94 33300 0.94 down down correct
UVSP.US Univest Financial Corporation 20201120 0 18.82 18.91 18.6 18.88 68189 18.3467 up up correct
UXIN.US Uxin Limited 20201120 0 1.39 1.41 1.21 1.23 8290500 1.23 down down correct
VABK.US Virginia National Bankshares Corporation 20201120 0 24.25 25.2 24.25 25.2 2000 24.0593 up down incorrect
VALU.US Value Line Inc 20201120 0 27.85 28.86 27.85 28.1 1669 27.3353 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20201120 0 30.92 31.5 30.92 31.5 580 31.4213 up up correct
VBIV.US VBI Vaccines Inc 20201120 0 2.65 2.77 2.61 2.75 4308867 2.75 up up correct
VBLT.US Vascular Biogenics Ltd 20201120 0 1.19 1.2 1.162 1.192 67500 1.192 up up correct
VBTX.US Veritex Holdings Inc 20201120 0 22.02 22.2 21.44 21.93 197389 21.4572 down down correct
VC.US Visteon Corporation 20201120 0 112.09 115.39 112.09 114.91 265042 114.91 up down incorrect
VCEL.US Vericel Corporation 20201120 0 23.4 24.16 23.1 23.68 311500 23.68 up up correct
VCMIX.US Versus Capital Multi 20201120 0 26.92 26.92 26.92 26.92 0 25.8549
VCNX.US Vaccinex Inc 20201120 0 1.99 2 1.94 1.96 284500 1.96 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201120 0 24.95 24.95 24.95 24.95 0 24.2482
VCTR.US Victory Capital Holdings Inc 20201120 0 18.89 18.9 18.39 18.39 109635 18.0285 down down correct
VCYT.US Veracyte Inc 20201120 0 48.38 51.88 47.73 51.44 577789 51.44 up up correct
VECO.US Veeco Instruments Inc 20201120 0 15.96 16.25 15.9 16.04 264064 16.04 up up correct
VEON.US VEON Ltd 20201120 0 1.45 1.47 1.44 1.45 2219994 1.45
VERB.US Verb Technology Company Inc 20201120 0 1.08 1.0863 1.05 1.08 273854 1.08
VERBW.US Verb Technology Company Inc 20201120 0 0.36 0.36 0.3499 0.3511 19055 0.3511 down down correct
VERI.US Veritone Inc 20201120 0 17.01 17.85 15.65 17.42 1831300 17.42 up up correct
VERO.US Venus Concept Inc 20201120 0 2.17 2.35 2.17 2.33 86400 2.33 up up correct
VERU.US Veru Inc 20201120 0 2.85 3.05 2.83 3.04 303600 3.04 up down incorrect
VERX.US Vertex Inc 20201120 0 25.73 26.83 25.15 26.1 299455 26.1 up up correct
VERY.US Vericity Inc 20201120 0 10.97 11.4 10.53 10.53 6489 10.53 down down correct
VFF.US Village Farms International Inc 20201120 0 8.11 8.11 7.77 7.99 2525800 7.99 down down correct
VFLEX.US VFLEX 20201120 0 25.22 25.22 25.22 25.22 0 23.705
VG.US Vonage Holdings Corp 20201120 0 12.79 13.135 12.75 13.02 1131697 13.02 up up correct
VIA.US Via Renewables Inc 20201120 0 9.46 9.54 9.32 9.45 169265 8.6895 down up incorrect
VIAC.US ViacomCBS Inc 20201120 0 33.41 34.0982 33.13 33.99 16974850 33.0138 up up correct
VIACA.US ViacomCBS Inc 20201120 0 34.72 35.4 34.5 35.39 48977 34.4456 up up correct
VIASP.US Via Renewables Inc 20201120 0 24.9 24.98 24.78 24.95 9600 22.9148 up up correct
VIAV.US Viavi Solutions Inc 20201120 0 13.41 13.745 13.41 13.685 1768570 13.685 up down incorrect
VICR.US Vicor Corporation 20201120 0 79.79 83.2317 79.12 82.02 126724 82.02 up up correct
VIEW.US View Inc 20201120 0 9.9 10.41 9.89 9.98 84900 9.98 up up correct
VINC.US Vincerx Pharma Inc 20201120 0 16.01 16.67 16.01 16.4 6767 16.4 up down incorrect
VINO.US Gaucho Group Holdings Inc 20201120 0 0.4035 0.46 0.4035 0.46 400 6.9 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20201120 0 6.37 6.5 6.09 6.13 398700 6.13 down down correct
VIR.US Vir Biotechnology Inc 20201120 0 28.59 29.44 28.41 29.02 492600 29.02 up up correct
VIRC.US Virco Mfg. Corporation 20201120 0 2.28 2.31 2.21 2.21 11900 2.21 down down correct
VIRT.US Virtu Financial Inc 20201120 0 22.42 22.7 22.3 22.57 816937 21.5721 up down incorrect
VIRX.US Viracta Therapeutics Inc 20201120 0 1.29 1.29 1.25 1.27 230000 1.27 down down correct
VISL.US Vislink Technologies Inc 20201120 0 1.25 1.3 1.2 1.3 2168450 1.3 up up correct
VITL.US Vital Farms Inc 20201120 0 29.99 30.3 29 29.76 384100 29.76 down up incorrect
VIVE.US Viveve Medical Inc 20201120 0 5.3 5.3 4.896 5.028 47240 5.028 down down correct
VIVO.US Meridian Bioscience Inc 20201120 0 18.75 19.46 18.75 19 297850 19 up up correct
VJET.US voxeljet AG 20201120 0 12.2 12.3 11.765 12.22 61340 12.22 up down incorrect
VKTX.US Viking Therapeutics Inc 20201120 0 6.18 6.34 6.07 6.31 1186984 6.31 up up correct
VLCN.US Volcon Inc. Common stock 20201120 0 7.05 7.05 7.05 7.05 314 7.05
VLDR.US Velodyne Lidar Inc 20201120 0 16.82 17.07 16.26 16.36 2256900 16.36 down down correct
VLDRW.US Velodyne Lidar Inc 20201120 0 4.45 4.48 4.15 4.206 629000 4.206 down down correct
VLGEA.US Village Super Market Inc 20201120 0 23.33 23.72 23.27 23.58 30733 22.5839 up down incorrect
VLN.US WT 20201120 0 0.55 0.55 0.55 0.55 500 0.55
VLY.US Valley National Bancorp 20201120 0 9.09 9.25 9.03 9.2 1370806 8.8007 up down incorrect
VLYPO.US Valley National Bancorp 20201120 0 25.54 25.84 25.54 25.69 2449 24.0316 up up correct
VLYPP.US Valley National Bancorp 20201120 0 28 28.67 27.8716 28.5 2227 26.6352 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201120 0 9.81 9.86 9.81 9.85 68100 9.85 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20201120 0 10.15 10.15 10.15 10.15 700 10.15
VMACW.US Vistas Media Acquisition Company Inc 20201120 0 0.35 0.42 0.3499 0.35 28350 0.35
VMD.US Viemed Healthcare Inc 20201120 0 8.88 9.24 8.84 9.16 159200 9.16 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20201120 0 12.37 12.505 12.2 12.36 271015 12.36 down down correct
VNET.US 21Vianet Group Inc 20201120 0 23.97 25.1 23.7301 24.13 1093547 24.13 up up correct
VNOM.US Viper Energy Partners LP 20201120 0 10.03 10.34 10.02 10.1 559681 9.5359 up down incorrect
VOD.US Vodafone Group Plc 20201120 0 16.4 16.5583 16.34 16.47 2923156 14.995 up up correct
VOXX.US VOXX International Corporation 20201120 0 11.34 11.765 11.0416 11.58 208931 11.58 up up correct
VQS.US Viq Solutions Inc 20201120 0 3.21 3.21 3.21 3.21 1200 3.21
VRA.US Vera Bradley Inc 20201120 0 8.36 9.12 8.36 9.02 582043 9.02 up down incorrect
VRAY.US ViewRay Inc 20201120 0 3.71 3.74 3.685 3.73 569200 3.73 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20201120 0 9.11 9.53 9.023 9.46 50200 9.46 up down incorrect
VRDN.US Viridian Therapeutics Inc 20201120 0 18.32 19.15 17.14 17.24 661743 17.24 down down correct
VREX.US Varex Imaging Corporation 20201120 0 14.66 15.11 14.57 14.76 260600 14.76 up up correct
VRM.US Vroom Inc 20201120 0 36.85 37.2 35.21 36.48 1905500 36.48 down down correct
VRME.US VerifyMe Inc 20201120 0 3.11 3.2006 2.9901 3.07 29821 3.07 down down correct
VRMEW.US VerifyMe Inc 20201120 0 0.99 1.05 0.93 0.953 14007 0.953 down down correct
VRNA.US Verona Pharma plc 20201120 0 7.3 7.48 6.95 7.05 53520 7.05 down down correct
VRNS.US Varonis Systems Inc 20201120 0 120.84 123.8 120.48 121.96 1024380 40.6533 up up correct
VRNT.US Verint Systems Inc 20201120 0 56.046 57.0158 55.7561 56.6659 242658 28.867 up down incorrect
VRRM.US Verra Mobility Corporation 20201120 0 12.02 12.577 12.02 12.38 776600 12.38 up up correct
VRSK.US Verisk Analytics Inc 20201120 0 204.02 206.34 203.43 204.37 572964 202.8557 up up correct
VRSN.US VeriSign Inc 20201120 0 196.4 198.67 195.12 196.44 573186 196.44 up up correct
VRTS.US Virtus Investment Partners Inc 20201120 0 179.02 180.125 174.17 178.75 55150 176.0956 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201120 0 212.351 217.23 210.04 215.21 2239270 215.21 up up correct
VS.US Versus Systems Inc 20201120 0 0.329 0.329 0.2963 0.3237 5257 5.1792 down down correct
VSAT.US Viasat Inc 20201120 0 34.85 35.02 34.4 34.75 722492 34.75 down down correct
VSEC.US VSE Corporation 20201120 0 34.09 35.63 34.09 35.5 29072 35.2287 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20201120 0 6.14 6.14 6.14 6.14 0 5.909
VSLCX.US Invesco Senior Loan Fund Class C 20201120 0 6.16 6.16 6.16 6.16 0 5.976
VSLYX.US If Inv Snr Fnd Y 20201120 0 6.15 6.15 6.15 6.15 0 5.9029
VSTA.US Vasta Platform Limited 20201120 0 13.19 13.59 13.085 13.31 101731 13.31 up up correct
VSTM.US Verastem Inc 20201120 0 1.45 1.48 1.43 1.48 848400 1.48 up up correct
VTGN.US VistaGen Therapeutics Inc 20201120 0 0.7 0.72 0.68 0.7104 466716 0.7104 up up correct
VTNR.US Vertex Energy Inc 20201120 0 0.5001 0.5468 0.495 0.5314 312426 0.5314 up down incorrect
VTRS.US Viatris Inc 20201120 0 18.4 18.42 17 17.13 38015406 16.7398 down down correct
VTRU.US Vitru Limited 20201120 0 14.1 14.98 13.88 13.9 57824 13.9 down up incorrect
VTSI.US VirTra Inc 20201120 0 4.034 4.1 4.02 4.02 6557 4.02 down down correct
VTVT.US vTv Therapeutics Inc 20201120 0 1.87 1.9775 1.83 1.93 555167 1.93 up up correct
VUZI.US Vuzix Corporation 20201120 0 4 4.04 3.85 3.88 717363 3.88 down up incorrect
VVPR.US VivoPower International PLC 20201120 0 9.82 10.99 9.112 9.43 3537833 9.43 down down correct
VWTR.US Vidler Water Resources Inc 20201120 0 8.98 9.1 8.96 9.02 49700 9.02 up up correct
VXRT.US Vaxart Inc 20201120 0 5.9 6.55 5.86 6.4 12219700 6.4 up up correct
VYGR.US Voyager Therapeutics Inc 20201120 0 8.5 8.59 8.18 8.33 289500 8.33 down down correct
VYNE.US VYNE Therapeutics Inc 20201120 0 6.56 6.68 6.4 6.68 346275 6.68 up up correct
VYNT.US Vyant Bio Inc 20201120 0 2.25 2.3 2.23 2.24 43300 2.24 down down correct
WABC.US Westamerica Bancorporation 20201120 0 57.2 58.11 56.57 57.89 177607 56.2753 up up correct
WAFD.US Washington Federal Inc 20201120 0 24.08 24.42 24.05 24.3 258724 23.6055 up up correct
WAFU.US Wah Fu Education Group Limited 20201120 0 4.4 4.4 4.1983 4.33 31547 4.33 down up incorrect
WASH.US Washington Trust Bancorp Inc 20201120 0 38.37 39.17 38.08 39.14 64068 37.5606 up up correct
WATT.US Energous Corporation 20201120 0 1.97 2.02 1.91 1.95 1039068 1.95 down down correct
WB.US Weibo Corporation 20201120 0 45 45.62 44.8 45.05 472406 45.05 up up correct
WBA.US Walgreens Boots Alliance Inc 20201120 0 37.41 38.08 37.135 37.53 9022607 36.1439 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20201120 0 45.72 46.64 45.5 46.16 295000 46.16 up up correct
WDAY.US Workday Inc 20201120 0 220.22 222.45 209.05 209.4 12274620 209.4 down up incorrect
WDC.US Western Digital Corporation 20201120 0 42.58 43.16 42.4 42.42 2584352 42.42 down down correct
WDFC.US WD 20201120 0 255.67 258.6775 252.49 255.67 115743 252.8357
WE.US WT 20201120 0 1.07 1.2 1 1.2 22042 1.2 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201120 0 12.88 12.88 12.88 12.88 0 12.7722
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201120 0 13.44 13.44 13.44 13.44 0 13.3328
WEN.US The Wendy's Company 20201120 0 22.5 22.63 22.31 22.51 1669765 21.9994 up down incorrect
WERN.US Werner Enterprises Inc 20201120 0 41.2 41.73 40.72 41 892536 40.6018 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20201120 0 13.37 13.37 13.37 13.37 0 13.263
WETF.US WisdomTree Investments Inc 20201120 0 3.96 4.25 3.92 4.24 1093706 4.1607 up up correct
WEYS.US Weyco Group Inc 20201120 0 17.555 17.555 16.87 16.87 9995 16.1342 down down correct
WFCF.US Where Food Comes From Inc 20201120 0 2.2 2.81 2.19 2.35 39358 9.3062 up up correct
WFCPX.US Wells Fargo & Co Non 20201120 0 26 26 26 26 0 26
WHF.US WhiteHorse Finance Inc 20201120 0 13.78 13.8202 13.4 13.45 84812 11.8858 down down correct
WHFBZ.US WHFBZ 20201120 0 25.47 25.47 25.47 25.47 133 23.9116
WHLM.US Wilhelmina International Inc 20201120 0 3.587 3.72 3.47 3.58 12990 3.58 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201120 0 3.01 3.18 3.01 3.02 9500 3.02 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201120 0 16.46 16.48 16.02 16.4 1700 16.4 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201120 0 10.215 10.335 10.19 10.26 3500 10.26 up up correct
WILC.US G. Willi 20201120 0 19.43 19.72 19.2101 19.2101 1451 18.1161 down down correct
WIMI.US WiMi Hologram Cloud Inc 20201120 0 6.7 6.74 6.2 6.32 2000296 6.32 down down correct
WINA.US Winmark Corporation 20201120 0 176.25 179.86 173.43 178.4 9022 171.9315 up down incorrect
WING.US Wingstop Inc 20201120 0 128.6 129.49 126.41 129 313405 128.4607 up up correct
WINT.US Windtree Therapeutics Inc 20201120 0 6.29 6.59 6.285 6.54 4026 6.54 up up correct
WIRE.US Encore Wire Corporation 20201120 0 51.89 52.0625 51.56 51.79 93997 51.7328 down down correct
WISA.US Summit Wireless Technologies Inc 20201120 0 3.05 3.09 2.76 2.78 607400 2.78 down down correct
WIX.US Wix.com Ltd 20201120 0 258.903 260.65 254.47 256.67 668146 256.67 down down correct
WKEY.US WISeKey International Holding AG 20201120 0 5.78 6.1 5.7 5.95 148000 5.95 up up correct
WKHS.US Workhorse Group Inc 20201120 0 23.42 25.87 23.15 25.78 23716641 25.78 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20201120 0 0.135 0.135 0.118 0.13 335100 0.13 down up incorrect
WLDN.US Willdan Group Inc 20201120 0 36.3 37.66 35.7357 37.28 48395 37.28 up up correct
WLFC.US Willis Lease Finance Corporation 20201120 0 28.5 29.12 28.5 28.63 5300 28.63 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20201120 0 203.5 204.86 198.6 199.4 1091602 196.8832 down down correct
WMG.US Warner Music Group Corp 20201120 0 29.2 29.6627 29.04 29.08 1352681 28.5469 down down correct
WNEB.US Western New England Bancorp Inc 20201120 0 6.19 6.25 5.99 6 649988 5.8586 down down correct
WORX.US SCWorx Corp 20201120 0 1.1 1.1 1.05 1.08 257918 1.08 down down correct
WPRT.US Westport Fuel Systems Inc 20201120 0 3.1 3.57 2.99 3.47 6111997 3.47 up up correct
WRAP.US Wrap Technologies Inc 20201120 0 6.17 6.27 5.95 6 560400 6 down down correct
WRLD.US World Acceptance Corporation 20201120 0 111.88 112.38 108.64 109.76 52700 109.76 down down correct
WSBC.US WesBanco Inc 20201120 0 28.45 28.89 27.7 28.75 189724 27.3957 up up correct
WSBCP.US WesBanco Inc 20201120 0 27.99 27.99 27.42 27.44 3500 25.8417 down down correct
WSBF.US Waterstone Financial Inc 20201120 0 17.83 18.1 17.72 18.08 64317 16.6792 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20201120 0 21.31 21.83 21.17 21.45 864600 21.45 up up correct
WSFS.US WSFS Financial Corporation 20201120 0 38.21 38.84 37.85 38.73 274716 38.3252 up up correct
WSTG.US Wayside Technology Group Inc 20201120 0 21.964 22 21.4 21.83 7629 21.2826 down down correct
WTBA.US West Bancorporation Inc 20201120 0 18.79 19.08 18.64 19.06 24216 18.4328 up down incorrect
WTER.US The Alkaline Water Company Inc 20201120 0 1.1 1.11 1.07 1.11 927882 1.11 up up correct
WTFC.US Wintrust Financial Corporation 20201120 0 54.96 55.49 54.09 54.76 458084 53.8783 down down correct
WTFCM.US Wintrust Financial Corporation 20201120 0 27.445 27.79 26.69 27.21 4908 25.6529 down down correct
WTFCP.US Wintrust Financial Corporation 20201120 0 27.86 27.86 27.75 27.8 15411 26.173 down down correct
WTRH.US Waitr Holdings Inc 20201120 0 3.905 3.92 3.51 3.74 15238850 3.74 down down correct
WTW.US Weight Watchers International Inc 20201120 0 26.6 27.45 26.6 27.45 5014 27.45 up up correct
WVE.US Wave Life Sciences Ltd 20201120 0 8.85 9 8.5 8.63 548200 8.63 down up incorrect
WVFC.US WVS Financial Corp 20201120 0 15.3762 15.3762 15.3762 15.3762 269 14.9911
WVVI.US Willamette Valley Vineyards Inc 20201120 0 6.47 6.58 6.47 6.57 4193 6.57 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20201120 0 5.6 5.6 5.6 5.6 77 5.2059
WW.US WW International Inc 20201120 0 26.45 27.46 26.28 27.44 939652 27.44 up up correct
WWD.US Woodward Inc 20201120 0 108.39 111.59 106.04 108.64 602600 108.042 up up correct
WYNN.US Wynn Resorts Limited 20201120 0 97.82 98.8 95.29 95.29 3591903 95.29 down down correct
XAIR.US Beyond Air Inc 20201120 0 5.46 5.48 5.22 5.39 146000 5.39 down down correct
XBIO.US Xenetic Biosciences Inc 20201120 0 0.86 0.905 0.8452 0.88 219085 0.88 up up correct
XBIOW.US Xenetic Biosciences Inc 20201120 0 0.411 0.411 0.411 0.411 0 0.411
XBIT.US XBiotech Inc 20201120 0 19.7 19.79 17.4 17.41 322824 17.41 down up incorrect
XCAPX.US ACAP Strategic Fund 20201120 0 26.71 26.71 26.71 26.71 0 25.6536
XCBFX.US Capstone Church Bond Fund 20201120 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201120 0 10.94 10.94 10.94 10.94 0 10.65
XCUR.US Exicure Inc 20201120 0 1.47 1.49 1.39 1.45 424700 1.45 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201120 0 19.95 19.95 19.95 19.95 0 19.95
XEL.US Xcel Energy Inc 20201120 0 69.3 70.01 69.01 69.31 2362920 66.9727 up down incorrect
XELA.US Exela Technologies Inc 20201120 0 0.367 0.3785 0.36 0.3667 1860037 1.1001 down down correct
XELB.US Xcel Brands Inc 20201120 0 1.02 1.179 1.02 1.07 378349 1.07 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201120 0 10.55 11.44 10.51 11.04 166997 11.04 up up correct
XENT.US Intersect ENT Inc 20201120 0 19.17 19.81 18.48 18.66 410323 18.66 down down correct
XERS.US Xeris Pharmaceuticals Inc 20201120 0 4.61 4.6774 4.45 4.52 1814230 4.52 down down correct
XFOR.US X4 Pharmaceuticals Inc 20201120 0 6.69 6.69 6.23 6.53 80719 6.53 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20201120 0 787.91 787.91 787.91 787.91 0 669.9914
XGN.US Exagen Inc 20201120 0 15.02 15.09 14.73 14.73 8900 14.73 down down correct
XILSX.US Pioneer ILS Interval Fund 20201120 0 8.91 8.91 8.91 8.91 0 8.4675
XLNX.US Xilinx Inc 20201120 0 132.74 134 131.88 132.38 3402916 132.1328 down down correct
XLRN.US Acceleron Pharma Inc 20201120 0 110.49 114.83 108.82 113.54 275528 113.54 up up correct
XNCR.US Xencor Inc 20201120 0 40.32 41.68 39.89 40.97 205186 40.97 up up correct
XNET.US Xunlei Limited 20201120 0 2.73 2.8575 2.69 2.75 998078 2.75 up up correct
XOMA.US XOMA Corporation 20201120 0 31.85 34 31.548 32.68 64148 32.68 up up correct
XONE.US The ExOne Company 20201120 0 10.91 11.11 10.73 10.84 251136 10.84 down down correct
XP.US XP Inc 20201120 0 40.48 40.48 39.17 40 805500 40 down down correct
XPEL.US XPEL Inc 20201120 0 35.32 36.29 34.21 35.95 330268 35.95 up up correct
XPER.US Xperi Holding Corporation 20201120 0 18.42 18.745 18.4 18.695 458130 18.518 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201120 0 6.14 6.14 6.14 6.14 0 5.9158
XRAY.US DENTSPLY SIRONA Inc 20201120 0 48.62 49.81 48.06 49.4 1228165 49.048 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20201120 0 21.76 22.02 21.635 21.91 1367119 20.971 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20201120 0 10.56 10.56 10.56 10.56 0 10.1708
XSICX.US Voya Senior Income Fund Class 20201120 0 10.53 10.53 10.53 10.53 0 10.1919
XSIIX.US ING Senior Incm Fd 20201120 0 10.52 10.52 10.52 10.52 0 10.1063
XSILX.US XSILX 20201120 0 9.34 9.34 9.34 9.34 0 9.0914
XSIWX.US ING Senior Incm Fd 20201120 0 10.56 10.56 10.56 10.56 0 10.1466
XSLCX.US Invesco Senior Loan Fund Class 20201120 0 6.14 6.14 6.14 6.14 0 6.14
XSPA.US XpresSpa Group Inc 20201120 0 1.64 1.65 1.61 1.62 2641582 1.62 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20201120 0 2.4997 2.4997 2.34 2.41 7286 2.41 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201120 0 1.65 1.8 1.3 1.35 9951600 1.35 down down correct
YELL.US Yellow Corporation 20201120 0 5.25 5.38 4.99 5.06 1095800 5.06 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20201120 0 3.71 3.92 3.71 3.8 12906 3.8 up up correct
YI.US 111 Inc 20201120 0 7.25 7.25 6.8 6.8 71300 6.8 down down correct
YJ.US Yunji Inc 20201120 0 1.86 1.92 1.86 1.89 101600 1.89 up up correct
YMAB.US Y 20201120 0 42.68 43.39 39.9 41.03 475200 41.03 down down correct
YMTX.US Yumanity Therapeutics Inc 20201120 0 1.07 1.07 1.02 1.04 20395 20.8 down up incorrect
YNDX.US Yandex N.V 20201120 0 62.45 62.96 61.94 61.94 870209 61.94 down down correct
YORW.US The York Water Company 20201120 0 45.5 46.629 45.5 46.1 14031 45.3411 up up correct
YSACU.US Yellowstone Acquisition Company 20201120 0 10.13 10.13 10.1 10.1 257100 10.1 down up incorrect
YTEN.US Yield10 Bioscience Inc 20201120 0 6.61 6.72 6.24 6.56 51445 6.56 down down correct
YTRA.US Yatra Online Inc 20201120 0 1.47 1.48 1.395 1.45 246700 1.45 down down correct
YVR.US Liquid Media Group Ltd 20201120 0 1.78 1.8 1.72 1.77 121100 1.77 down down correct
YY.US JOYY Inc 20201120 0 87.495 87.6 82.78 85.22 3870857 82.1569 down down correct
Z.US Zillow Group Inc 20201120 0 109.25 112.87 107.54 111.56 2834600 111.56 up up correct
ZBRA.US Zebra Technologies Corporation 20201120 0 363.42 363.42 354.16 354.99 698917 354.99 down up incorrect
ZCMD.US Zhongchao Inc 20201120 0 1.77 1.85 1.73 1.84 63300 1.84 up up correct
ZD.US Ziff Davis Inc. 20201120 0 83.55 84.96 83.14 84.86 556746 84.86 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201120 0 2.01 2.01 1.73 1.79 257800 1.79 down down correct
ZEUS.US Olympic Steel Inc 20201120 0 14.11 14.33 14.07 14.19 17699 14.1252 up up correct
ZG.US Zillow Group Inc 20201120 0 111.32 114.91 109.54 113.43 903618 113.43 up up correct
ZGNX.US Zogenix Inc 20201120 0 20.175 20.175 19.06 19.88 720132 19.88 down down correct
ZGYH.US Yunhong International 20201120 0 9.91 9.91 9.91 9.91 1000 9.91
ZGYHU.US Yunhong International 20201120 0 10.085 10.3 10.085 10.3 3479 10.3 up up correct
ZGYHW.US Yunhong International 20201120 0 0.2203 0.2203 0.21 0.2199 32925 0.2199 down up incorrect
ZI.US ZoomInfo Technologies Inc 20201120 0 43.34 45.13 42.78 43.59 1759200 43.59 up up correct
ZION.US Zions Bancorporation National Association 20201120 0 38.012 38.54 37.67 38.285 2011376 37.3323 up up correct
ZIONL.US ZIONL 20201120 0 28.3 28.47 28.2 28.44 17200 26.2883 up up correct
ZIONO.US Zions Bancorporation National Association 20201120 0 28 28.2 27.63 27.73 5000 25.787 down down correct
ZIONP.US Zions Bancorporation National Association 20201120 0 24.845 24.845 24.79 24.79 1352 23.5637 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20201120 0 2.69 2.91 2.6794 2.83 1871448 2.83 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201120 0 0.1399 0.149 0.1399 0.149 8084 0.149 up up correct
ZIXI.US Zix Corporation 20201120 0 7.1 7.32 7.05 7.19 615400 7.19 up up correct
ZKIN.US ZK International Group Co. Ltd 20201120 0 1.6 1.7 1.6 1.64 38900 1.64 up up correct
ZLAB.US Zai Lab Limited 20201120 0 102.78 105 102.78 104.31 136100 104.31 up up correct
ZM.US Zoom Video Communications Inc 20201120 0 418.55 445.3 415.56 439.6 12557900 439.6 up up correct
ZNGA.US Zynga Inc 20201120 0 8.18 8.45 8.17 8.35 20990200 8.35 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20201120 0 10.03 10.05 10.02 10.03 432700 10.03
ZNTL.US Zentalis Pharmaceuticals Inc 20201120 0 45.05 48.7 44.83 46 330800 46 up up correct
ZS.US Zscaler Inc 20201120 0 139.99 144.96 139.01 143.01 1491400 143.01 up up correct
ZSAN.US Zosano Pharma Corporation 20201120 0 0.4754 0.59 0.4705 0.5893 9166966 0.5893 up up correct
ZUMZ.US Zumiez Inc 20201120 0 34.43 34.84 33.87 34.75 229458 34.75 up up correct
ZVO.US Zovio Inc 20201120 0 4.37 4.42 4 4.03 557600 4.03 down down correct
ZVZZT.US NASDAQ TEST STOCK 20201120 0 10.02 10.02 9.99 10.02 674064 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20201120 0 4.15 4.32 4.08 4.22 656401 4.22 up up correct
ZYXI.US Zynex Inc 20201120 0 13.27 13.63 13.05 13.42 458100 13.42 up up correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.