CollectAI

close-nasdaq_stocks

2021/01/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210127 0 10.19 10.19 10.19 10.19 0 9.9709
AACG.US ATA Creativity Global 20210127 0 1.32 1.3791 1.26 1.32 61115 1.32
AADI.US Aadi Bioscience Inc 20210127 0 18.75 19.125 17.55 18.15 131396 18.15 down down correct
AAIDX.US AAIDX 20210127 0 22.42 22.42 22.42 22.42 0 20.9393
AAL.US American Airlines Group Inc 20210127 0 15.42 17.81 15.38 16.56 178528984 16.56 up up correct
AAME.US Atlantic American Corporation 20210127 0 2.49 2.54 2.4091 2.4801 18756 2.4672 down down correct
AAOI.US Applied Optoelectronics Inc 20210127 0 11.06 13.9488 11 12.17 3545859 12.17 up up correct
AAON.US AAON Inc 20210127 0 72.24 76.03 71.87 75.59 280918 75.1912 up up correct
AAPL.US Apple Inc 20210127 0 143.43 144.3 140.41 142.06 140843759 141.1896 down down correct
AATC.US Image Sensing Systems Inc 20210127 0 4.56 4.56 4.34 4.37 40900 4.158 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210127 0 54 57.8131 53.29 55.06 655979 55.06 up up correct
ABCB.US Ameris Bancorp 20210127 0 41.66 42.16 40.91 41 430070 40.5262 down up incorrect
ABCL.US AbCellera Biologics Inc 20210127 0 45.89 48.92 45.1 46.85 687259 46.85 up up correct
ABCM.US Abcam plc 20210127 0 22.96 23.34 22.41 23.08 218300 23.08 up up correct
ABEO.US Abeona Therapeutics Inc 20210127 0 2.23 2.24 2.0111 2.04 2916400 2.04 down down correct
ABIO.US ARCA biopharma Inc 20210127 0 4.36 4.4601 4.15 4.23 701641 4.23 down down correct
ABMD.US Abiomed Inc 20210127 0 334.38 342.69 327.13 328.6 581963 328.6 down down correct
ABNB.US Airbnb Inc 20210127 0 187.64 216 185.5 201.25 11019800 201.25 up up correct
ABST.US Absolute Software Corporation 20210127 0 13 13 12.53 12.83 64600 12.5788 down down correct
ABTX.US Allegiance Bancshares Inc 20210127 0 35.06 35.62 34.6 34.88 82226 34.4611 down down correct
ABUS.US Arbutus Biopharma Corporation 20210127 0 3.74 4.08 3.5789 3.74 4091833 3.74
ABVC.US ABVC Biopharma Inc. Common Stock 20210127 0 5.05 5.05 4.9 4.955 4100 4.955 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20210127 0 51.325 51.5 48.32 48.61 1556713 48.61 down down correct
ACB.US Aurora Cannabis Inc 20210127 0 10.41 11.68 10.27 11.2 30355699 11.2 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210127 0 19.05 19.05 17.84 18.14 105800 18.14 down down correct
ACCD.US Accolade Inc 20210127 0 51.95 55.62 50.11 52.88 1341591 52.88 up down incorrect
ACER.US Acer Therapeutics Inc 20210127 0 3.78 3.965 3.6 3.68 492593 3.68 down down correct
ACET.US Adicet Bio Inc 20210127 0 13.56 13.93 12.6941 13.06 53494 13.06 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20210127 0 10.52 10.74 10.3 10.47 771300 10.47 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210127 0 11.85 11.85 11.53 11.53 16100 11.53 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210127 0 2.37 2.47 2.05 2.21 410168 2.21 down up incorrect
ACGL.US Arch Capital Group Ltd 20210127 0 32.7 32.93 31.54 31.58 3579203 31.58 down down correct
ACGLO.US Arch Capital Group Ltd 20210127 0 26.72 26.73 26.52 26.6 16489 25.248 down down correct
ACHC.US Acadia Healthcare Company Inc 20210127 0 50.66 50.85 48.62 49.54 351900 49.54 down down correct
ACHV.US Achieve Life Sciences Inc 20210127 0 12.62 12.99 11.92 12.03 385747 12.03 down down correct
ACIU.US AC Immune SA 20210127 0 6.75 6.75 5.81 5.89 513300 5.89 down up incorrect
ACIW.US ACI Worldwide Inc 20210127 0 38.6 38.995 37.69 38.01 796720 38.01 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210127 0 10.4 10.4 10.31 10.33 27000 10.33 down down correct
ACLS.US Axcelis Technologies Inc 20210127 0 37 37.05 34.69 34.92 400739 34.92 down down correct
ACMR.US ACM Research Inc 20210127 0 90.62 96.23 86.98 91.21 319400 91.21 up up correct
ACNB.US ACNB Corporation 20210127 0 24.62 25.345 24.06 24.75 30174 23.8711 up up correct
ACOR.US Acorda Therapeutics Inc 20210127 0 7.19 7.55 6.85 7.22 525413 7.22 up up correct
ACRS.US Aclaris Therapeutics Inc 20210127 0 17.06 18.44 16.051 18.44 1536010 18.44 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210127 0 2.23 2.59 2.13 2.28 12184400 2.28 up up correct
ACST.US Acasti Pharma Inc 20210127 0 0.615 0.728 0.57 0.673 5381833 5.384 up up correct
ACTG.US Acacia Research Corporation 20210127 0 5.75 5.85 5.3 5.66 1150593 5.66 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210127 0 5.55 5.6 5.06 5.29 1803343 5.29 down down correct
ADBE.US Adobe Inc 20210127 0 470.99 473.67 455.07 460 3586353 460 down down correct
ADERU.US 26 Capital Acquisition Corp 20210127 0 10.56 10.6 10.4 10.5 468300 10.5 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20210127 0 5.41 5.48 5.18 5.25 103272 5.25 down down correct
ADI.US Analog Devices Inc 20210127 0 151.09 152.82 146.749 147.48 5644562 145.0618 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210127 0 2.26 2.3099 2.05 2.21 585494 2.21 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210127 0 0.51 0.85 0.45 0.62 54858 0.62 up up correct
ADMA.US ADMA Biologics Inc 20210127 0 2.42 2.46 2.24 2.26 4616600 2.26 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210127 0 1.43 1.5 1.25 1.35 23788270 1.35 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210127 0 5.818 5.94 5.39 5.54 900238 5.54 down down correct
ADN.US Advent Technologies Holdings Inc 20210127 0 15.38 16.5 15.1 15.28 1648900 15.28 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210127 0 2.9 3.2896 2.82 2.94 864333 2.94 up down incorrect
ADOC.US Edoc Acquisition Corp 20210127 0 10.23 10.23 10.1 10.19 145700 10.19 down down correct
ADOCR.US Edoc Acquisition Corp 20210127 0 0.43 0.49 0.43 0.44 11221 0.44 up up correct
ADOCW.US Edoc Acquisition Corp 20210127 0 0.7 0.7199 0.64 0.64 153262 0.64 down down correct
ADP.US Automatic Data Processing Inc 20210127 0 162.7 172.87 162.58 165.67 3535986 162.5817 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210127 0 60.89 61.25 54.3 54.64 1284800 54.64 down down correct
ADSK.US Autodesk Inc 20210127 0 285.32 285.32 272.6974 273.47 2714719 273.47 down down correct
ADTN.US ADTRAN Inc 20210127 0 17.13 18.45 17.01 18.02 454809 17.6926 up up correct
ADTX.US Aditxt Inc 20210127 0 3.38 3.598 3.12 3.36 2440100 3.36 down down correct
ADUS.US Addus HomeCare Corporation 20210127 0 123.04 123.04 115.42 115.75 119552 115.75 down down correct
ADV.US Advantage Solutions Inc 20210127 0 10.43 10.65 9.64 9.65 705400 9.65 down down correct
ADVM.US Adverum Biotechnologies Inc 20210127 0 12.88 13.15 12.07 12.16 920567 12.16 down down correct
ADVWW.US Advantage Solutions Inc 20210127 0 2.03 2.03 1.845 1.9 41332 1.9 down down correct
ADXN.US Addex Therapeutics Ltd 20210127 0 11 11.5 10.9 11.1 123400 11.1 up down incorrect
ADXS.US Advaxis Inc 20210127 0 0.705 0.774 0.66 0.701 14447100 0.701 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210127 0 10.43 10.43 10.3 10.32 708000 10.32 down down correct
AEGN.US Aegion Corporation 20210127 0 19.31 19.965 18.71 18.93 104020 18.93 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210127 0 2.7 2.72 2.42 2.42 183859 2.42 down up incorrect
AEHR.US Aehr Test Systems 20210127 0 2.73 2.73 2.48 2.5 376700 2.5 down down correct
AEI.US Alset EHome International Inc 20210127 0 5.58 6.17 5.278 6.09 94149 6.09 up up correct
AEIS.US Advanced Energy Industries Inc 20210127 0 107.25 108.975 103.21 104.15 293726 103.7047 down down correct
AEL.US PB 20210127 0 27 27 26.73 26.73 11063 25.5492 down down correct
AEMD.US Aethlon Medical Inc 20210127 0 2.57 2.63 2.4 2.42 314648 2.42 down down correct
AEP.US American Electric Power Company Inc 20210127 0 81.2 82.67 80.09 80.44 2528354 77.6523 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210127 0 48.37 48.55 47.5 47.55 93600 44.6751 down down correct
AEPPZ.US American Electric Power Company Inc 20210127 0 49.85 50.29 48.84 49 83500 46.1257 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210127 0 17.85 19.42 17.75 18.19 1177317 18.19 up up correct
AESE.US Allied Esports Entertainment Inc 20210127 0 2.233 2.45 2 2.18 12060600 2.18 down down correct
AEY.US ADDvantage Technologies Group Inc 20210127 0 3.11 3.11 2.87 2.9 224100 2.9 down down correct
AEYE.US AudioEye Inc 20210127 0 24 25 22.78 23.68 151528 23.68 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210127 0 0.835 0.85 0.6832 0.75 37001113 0.75 down down correct
AFBI.US Affinity Bancshares Inc 20210127 0 10.76 10.787 10.7 10.7 50434 10.7 down down correct
AFIB.US Acutus Medical Inc 20210127 0 25.66 29.95 25.05 29.22 605800 29.22 up up correct
AFIN.US American Finance Trust Inc 20210127 0 7.8355 7.91 7.585 7.615 667920 7.0843 down down correct
AFINO.US American Finance Trust Inc 20210127 0 24.91 24.93 24.875 24.894 9300 23.5311 down down correct
AFINP.US American Finance Trust Inc 20210127 0 25.25 25.25 25 25 16100 23.7072 down down correct
AFMD.US Affimed N.V 20210127 0 5.96 5.96 5.54 5.72 2639660 5.72 down down correct
AFRM.US Affirm Holdings Inc 20210127 0 105.74 108.9 100.8 105.29 2259264 105.29 down down correct
AFYA.US Afya Limited 20210127 0 23.18 23.36 22.65 22.8 213900 22.8 down down correct
AGBA.US AGBA Acquisition Limited 20210127 0 10.53 10.59 10.41 10.41 94900 10.41 down down correct
AGBAR.US AGBA Acquisition Limited 20210127 0 0.4101 0.4399 0.395 0.4399 8727 0.4399 up up correct
AGBAU.US AGBA Acquisition Limited 20210127 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210127 0 0.5 0.5001 0.42 0.45 134327 0.45 down down correct
AGCUU.US Altimeter Growth Corp 20210127 0 14.85 14.9 13.06 13.51 88300 13.51 down down correct
AGCWW.US Altimeter Growth Corp 20210127 0 4.8 4.843 4.5 4.57 15700 4.57 down up incorrect
AGEN.US Agenus Inc 20210127 0 3.7 4.04 3.51 3.75 4305376 3.75 up up correct
AGFS.US AgroFresh Solutions Inc 20210127 0 1.936 1.99 1.83 1.93 244100 1.93 down down correct
AGIL.US AgileThought Inc 20210127 0 10.14 10.2 10.01 10.05 60733 10.05 down up incorrect
AGILW.US AgileThought Inc 20210127 0 0.93 1 0.87 0.9296 31835 0.9296 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20210127 0 48.34 48.57 45.76 45.84 784837 45.84 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210127 0 7.2 7.3 6.86 6.95 311800 6.95 down down correct
AGMH.US AGM Group Holdings Inc 20210127 0 15.61 15.61 15.41 15.41 5100 15.41 down down correct
AGNC.US AGNC Investment Corp 20210127 0 16.08 16.1 15.72 15.79 11197920 14.4709 down down correct
AGNCM.US AGNC Investment Corp 20210127 0 24.795 24.845 24.51 24.51 36200 22.92 down down correct
AGNCN.US AGNC Investment Corp 20210127 0 25.601 25.61 25.36 25.36 48813 23.7048 down down correct
AGNCO.US AGNC Investment Corp 20210127 0 24.5 24.5 24.19 24.21 35300 22.7094 down down correct
AGNCP.US AGNC Investment Corp. 20210127 0 24.014 24.08 23.93 23.96 69053 22.8667 down down correct
AGRX.US Agile Therapeutics Inc 20210127 0 2.9 2.91 2.81 2.82 1653364 2.82 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210127 0 4.64 4.7 4.41 4.45 1090341 4.45 down up incorrect
AGYS.US Agilysys Inc 20210127 0 44.79 45.54 39.12 40.255 620214 40.255 down down correct
AHCO.US AdaptHealth Corp 20210127 0 37.64 38.64 36.4 37.05 1221100 37.05 down down correct
AHPI.US Allied Healthcare Products Inc 20210127 0 6.71 7 6.41 6.44 394930 6.44 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210127 0 5.164 5.38 5.05 5.2 41900 5.2 up up correct
AIHS.US Senmiao Technology Limited 20210127 0 1.52 1.5499 1.4 1.4 1955099 1.4 down up incorrect
AIKI.US AIkido Pharma Inc 20210127 0 1.47 1.65 1.365 1.41 16015860 1.41 down down correct
AIMC.US Altra Industrial Motion Corp 20210127 0 53.55 54.5 51.94 52.42 523844 52.1483 down down correct
AINV.US Apollo Investment Corporation 20210127 0 12.3 12.48 12.23 12.3 265313 11.0795
AIRG.US Airgain Inc 20210127 0 22.62 23.134 21.2 21.4 204500 21.4 down down correct
AIRT.US Air T Inc 20210127 0 21.16 21.6309 19.72 20.88 25096 20.88 down down correct
AIRTP.US Air T Inc 20210127 0 24.01 24.36 23.77 24.31 5600 22.4562 up down incorrect
AKAM.US Akamai Technologies Inc 20210127 0 117.27 124.91 116.045 120.44 5220977 120.44 up up correct
AKBA.US Akebia Therapeutics Inc 20210127 0 3.55 3.73 3.44 3.49 8272700 3.49 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210127 0 10.37 10.56 10.27 10.47 380000 10.47 up up correct
AKRO.US Akero Therapeutics Inc 20210127 0 32.92 32.92 28.1 28.33 937600 28.33 down down correct
AKTS.US Akoustis Technologies Inc 20210127 0 15.67 17.39 15.54 16.375 1108900 16.375 up up correct
AKTX.US Akari Therapeutics Plc 20210127 0 3.21 3.21 2.85 2.97 294513 2.97 down down correct
AKU.US Akumin Inc 20210127 0 3.02 3.14 2.96 3.1 40600 3.1 up up correct
AKUS.US Akouos Inc 20210127 0 16.51 16.544 15.63 15.88 169000 15.88 down down correct
ALAC.US Alberton Acquisition Corporation 20210127 0 13.5 14.12 12.73 12.91 249300 12.91 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210127 0 0.81 0.82 0.76 0.77 108750 0.77 down down correct
ALACU.US Alberton Acquisition Corporation 20210127 0 15.5 15.5 15.5 15.5 0 15.5
ALACW.US Alberton Acquisition Corporation 20210127 0 1.2 1.35 1.1 1.27 610237 1.27 up up correct
ALBO.US Albireo Pharma Inc 20210127 0 37.52 38.08 35.62 37 212900 37 down down correct
ALCO.US Alico Inc 20210127 0 30.35 30.915 29.95 30.09 25316 28.6663 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210127 0 11.52 11.562 10.81 11.1 919490 11.1 down down correct
ALEC.US Alector Inc 20210127 0 17.27 17.99 16.76 17.21 558700 17.21 down down correct
ALGM.US Allegro MicroSystems Inc 20210127 0 30.92 30.92 28.65 29.35 831300 29.35 down down correct
ALGN.US Align Technology Inc 20210127 0 519.33 527.6869 507.77 509.64 859149 509.64 down down correct
ALGS.US Aligos Therapeutics Inc 20210127 0 29 29.9 25.39 26.57 79300 26.57 down down correct
ALGT.US Allegiant Travel Company 20210127 0 184.04 186.505 176.52 179 138983 179 down down correct
ALIM.US Alimera Sciences Inc 20210127 0 7.18 7.68 7.01 7.18 29000 7.18
ALJJ.US ALJ Regional Holdings Inc 20210127 0 1.32 1.32 1.26 1.27 65700 1.27 down up incorrect
ALKS.US Alkermes plc 20210127 0 21.48 22.09 20.84 21.54 1457184 21.54 up up correct
ALLK.US Allakos Inc 20210127 0 125.16 134.99 120.49 129.92 486274 129.92 up up correct
ALLO.US Allogene Therapeutics Inc 20210127 0 33.46 37.78 32.94 37.3 2226200 37.3 up down incorrect
ALLT.US Allot Ltd 20210127 0 13.33 13.53 12.875 13.04 365822 13.04 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210127 0 1.94 2.135 1.8 1.81 7799800 1.81 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210127 0 168.58 168.89 152.51 155.39 1249540 155.39 down down correct
ALOT.US AstroNova Inc 20210127 0 11.1853 11.25 10.94 11.21 14733 11.21 up up correct
ALPN.US Alpine Immune Sciences Inc 20210127 0 11.55 11.55 10.84 10.92 153600 10.92 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210127 0 4.47 4.47 3.71 3.88 3110374 3.88 down down correct
ALRM.US Alarm.com Holdings Inc 20210127 0 94.65 98.545 92.49 97.82 584300 97.82 up up correct
ALRN.US Aileron Therapeutics Inc 20210127 0 1.89 2 1.83 1.86 3865800 1.86 down down correct
ALRS.US Alerus Financial Corporation 20210127 0 27.27 27.27 24.5801 25.46 41214 24.9341 down down correct
ALT.US Altimmune Inc 20210127 0 15.7 15.92 13.4 13.61 3005945 13.61 down up incorrect
ALTM.US Altus Midstream Company 20210127 0 46.51 48.73 46.4 46.46 45465 42.305 down down correct
ALTO.US Alto Ingredients Inc 20210127 0 7.2 7.41 6.81 6.88 4921549 6.88 down down correct
ALTR.US Altair Engineering Inc 20210127 0 56.92 57.84 55.31 55.52 382000 55.52 down down correct
ALTUU.US Altitude Acquisition Corp 20210127 0 10.67 10.715 10.33 10.51 300200 10.51 down up incorrect
ALVR.US AlloVir Inc 20210127 0 38.47 40.25 37.33 37.78 151600 37.78 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20210127 0 79.7 82.55 74.41 79.6 247300 79.6 down up incorrect
ALYA.US Alithya Group Inc 20210127 0 2.42 2.57 2.4 2.45 15600 2.45 up up correct
AMAL.US Amalgamated Financial Corp 20210127 0 14.52 14.52 13.57 13.77 62892 13.5065 down down correct
AMAT.US Applied Materials Inc 20210127 0 102.1 104.06 98.08 98.58 9782747 97.8842 down down correct
AMBA.US Ambarella Inc 20210127 0 98 99.8226 91.28 93.26 1448398 93.26 down down correct
AMCX.US AMC Networks Inc 20210127 0 64.9 73 46.55 48.27 8069792 48.27 down down correct
AMD.US Advanced Micro Devices Inc 20210127 0 91.1 91.88 86.22 88.84 73341193 88.84 down down correct
AMED.US Amedisys Inc 20210127 0 308 308 285.48 286.66 309119 286.66 down down correct
AMEH.US Apollo Medical Holdings Inc 20210127 0 22.13 22.13 21.42 21.43 157324 21.43 down down correct
AMGN.US Amgen Inc 20210127 0 255.47 259.44 250.32 251.06 3237899 243.5261 down down correct
AMKR.US Amkor Technology Inc 20210127 0 16.784 16.83 16.02 16.16 1205050 16.0445 down down correct
AMNB.US American National Bankshares Inc 20210127 0 28.2 28.89 27.99 28.61 54583 27.7238 up up correct
AMOT.US Allied Motion Technologies Inc 20210127 0 47.38 47.38 45.29 46.04 36847 30.612 down down correct
AMPG.US AmpliTech Group Inc 20210127 0 0.625 0.87 0.55 0.73 797344 14.6 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210127 0 18.77 19.27 18.52 18.83 144890 18.83 up up correct
AMRK.US A 20210127 0 28.23 28.39 27.02 27.38 77533 27.38 down down correct
AMRN.US Amarin Corporation plc 20210127 0 7.3 8.09 7.25 7.34 13009690 7.34 up up correct
AMRS.US Amyris Inc 20210127 0 9.61 9.88 9 9.02 4775700 9.02 down down correct
AMSC.US American Superconductor Corporation 20210127 0 27.06 28 26 26.41 543349 26.41 down down correct
AMSF.US AMERISAFE Inc 20210127 0 55.84 57.33 55.84 56.54 143204 51.9588 up down incorrect
AMST.US Amesite Inc 20210127 0 4.36 4.535 4.0999 4.16 34790 4.16 down down correct
AMSWA.US American Software Inc 20210127 0 19.68 20.125 19.46 19.92 169230 19.5325 up up correct
AMTB.US Amerant Bancorp Inc 20210127 0 14.44 14.695 13.6292 14.46 52108 14.4352 up up correct
AMTBB.US Amerant Bancorp Inc 20210127 0 12.7 12.7 12.7 12.7 0 12.7
AMTI.US Applied Molecular Transport Inc 20210127 0 36.91 37.7 33.323 33.97 115900 33.97 down down correct
AMTX.US Aemetis Inc 20210127 0 7.85 8.669 7.1 7.86 3829957 7.86 up up correct
AMWD.US American Woodmark Corporation 20210127 0 88.9 89.85 85.85 87.73 145430 87.73 down down correct
AMYT.US Amryt Pharma plc 20210127 0 13.79 13.88 13.33 13.5 3800 13.5 down down correct
AMZN.US Amazon.com Inc 20210127 0 3341.49 3346.52 3207.08 3232.58 4660158 3232.58 down down correct
ANAB.US AnaptysBio Inc 20210127 0 24.1 24.405 22.89 23.3 362122 23.3 down down correct
ANAT.US American National Group Inc 20210127 0 92.58 92.83 90.04 90.2 30753 88.1762 down down correct
ANDE.US The Andersons Inc 20210127 0 24.97 25.65 24.0267 24.34 223672 23.9172 down down correct
ANGI.US Angi Inc 20210127 0 13.73 15.765 13.5 15.08 9347702 15.08 up up correct
ANGO.US AngioDynamics Inc 20210127 0 18.8 19.61 18.4 19.02 499501 19.02 up up correct
ANIK.US Anika Therapeutics Inc 20210127 0 37.58 38.25 36.55 37.3 104656 37.3 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210127 0 31.31 31.5 30.38 30.83 59892 30.83 down down correct
ANIX.US Anixa Biosciences Inc 20210127 0 3.85 4.01 3.72 3.88 305700 3.88 up up correct
ANNX.US Annexon Inc 20210127 0 24.32 24.55 22.31 22.47 147800 22.47 down down correct
ANPC.US AnPac Bio 20210127 0 5.75 5.8705 5.28 5.37 110302 5.37 down down correct
ANSS.US ANSYS Inc 20210127 0 362.21 364.98 345.45 348.85 480243 348.85 down down correct
ANTE.US AirNet Technology Inc 20210127 0 2.3 2.58 2.3 2.48 559600 2.48 up up correct
ANY.US Sphere 3D Corp 20210127 0 2.33 2.44 2.13 2.24 1524398 2.24 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210127 0 28.5 28.5 26.285 26.91 380562 26.91 down up incorrect
AOUT.US American Outdoor Brands Inc 20210127 0 19.87 20.11 19 19.4 222500 19.4 down down correct
APA.US APA Corporation 20210127 0 15.0157 15.98 14.545 14.6 12474778 14.5246 down down correct
APDN.US Applied DNA Sciences Inc 20210127 0 10.7 11.81 10.06 10.87 1772234 10.87 up up correct
APEI.US American Public Education Inc 20210127 0 29.01 29.01 27.9 28.12 87328 28.12 down down correct
APEN.US Apollo Endosurgery Inc 20210127 0 4.63 4.86 4.24 4.4 141800 4.4 down down correct
API.US Agora Inc 20210127 0 54 59.397 50.52 54.22 2528600 54.22 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210127 0 44.02 44.56 41.89 42.64 957500 42.64 down down correct
APLT.US Applied Therapeutics Inc 20210127 0 20.01 20.96 19.685 20.41 84300 20.41 up up correct
APM.US Aptorum Group Limited 20210127 0 3.45 3.55 3.3 3.37 391780 3.37 down down correct
APOG.US Apogee Enterprises Inc 20210127 0 35.84 37.09 35.69 36.28 270111 35.5226 up up correct
APOP.US Cellect Biotechnology Ltd 20210127 0 2.93 3 2.7927 2.86 166371 11.44 down down correct
APPF.US AppFolio Inc 20210127 0 153.01 167.14 152 163.01 253800 163.01 up up correct
APPH.US AppHarvest Inc 20210127 0 24 24.6 23.03 23.03 181700 23.03 down down correct
APPHW.US AppHarvest Inc 20210127 0 9.5 10.21 8.52 9.6 129178 9.6 up up correct
APPN.US Appian Corporation 20210127 0 202.73 260 202.565 235.24 3490900 235.24 up up correct
APPS.US Digital Turbine Inc 20210127 0 58.44 61.85 54.01 58 3949200 58 down down correct
APRE.US Aprea Therapeutics Inc 20210127 0 5.48 5.63 5.26 5.38 2053900 5.38 down down correct
APTO.US Aptose Biosciences Inc 20210127 0 4.22 4.47 4.075 4.24 1508322 4.24 up up correct
APTX.US Aptinyx Inc 20210127 0 3.84 3.85 3.59 3.66 842400 3.66 down down correct
APVO.US Aptevo Therapeutics Inc 20210127 0 36 36.4 32.5 32.61 114200 32.61 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210127 0 5.03 5.1 4.61 4.62 363900 4.62 down down correct
APYX.US Apyx Medical Corporation 20210127 0 10.16 10.36 8.771 9.58 245000 9.58 down down correct
AQB.US AquaBounty Technologies Inc 20210127 0 10.965 12.15 10.6 10.74 2715510 10.74 down down correct
AQMS.US Aqua Metals Inc 20210127 0 6.9 6.9 5.9 6.44 8845500 6.44 down down correct
AQST.US Aquestive Therapeutics Inc 20210127 0 5.4 5.58 5.2 5.51 914400 5.51 up up correct
ARAV.US Aravive Inc 20210127 0 5.7 5.8388 5.41 5.51 141505 5.51 down up incorrect
ARAY.US Accuray Incorporated 20210127 0 5.06 5.42 4.95 5.19 1801913 5.19 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210127 0 10.1 10.18 10.06 10.15 168000 10.15 up up correct
ARBG.US Aequi Acquisition Corp 20210127 0 10.1 10.19 9.96 10.1 63400 10.1
ARBGU.US Aequi Acquisition Corp 20210127 0 10.62 10.62 10.36 10.49 78800 10.49 down down correct
ARBGW.US Aequi Acquisition Corp 20210127 0 1.67 1.72 1.28 1.4999 69462 1.4999 down down correct
ARCB.US ArcBest Corporation 20210127 0 47.92 48.6 46.59 47.24 213168 47.036 down down correct
ARCC.US Ares Capital Corporation 20210127 0 17.39 17.59 17.38 17.47 2254476 16.0999 up up correct
ARCE.US Arco Platform Limited 20210127 0 34.97 35.84 33.59 34.34 610100 34.34 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210127 0 63.35 71.842 61.02 67.2 1737208 67.2 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20210127 0 6.87 6.87 6.35 6.65 29700 6.65 down down correct
ARDX.US Ardelyx Inc 20210127 0 7.13 7.28 6.75 6.9 1522839 6.9 down down correct
AREC.US American Resources Corporation 20210127 0 2.69 2.7019 2.36 2.4 2729139 2.4 down up incorrect
ARGO.US PA 20210127 0 26.82 26.92 26.76 26.76 18992 25.9079 down up incorrect
ARGX.US argenx SE 20210127 0 287 295.97 280.79 292.27 173600 292.27 up up correct
ARKO.US Arko Corp 20210127 0 8.17 8.76 8.085 8.74 1050963 8.74 up up correct
ARKOW.US Arko Corp 20210127 0 1.305 1.45 1.25 1.4 130916 1.4 up up correct
ARKR.US Ark Restaurants Corp 20210127 0 19.02 19.28 18.02 18.04 52700 18.04 down down correct
ARLP.US Alliance Resource Partners L.P 20210127 0 5.06 5.39 5.05 5.16 738274 4.9226 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210127 0 76 77.45 72 74.68 700500 74.68 down down correct
AROW.US Arrow Financial Corporation 20210127 0 29.87 30.8325 28.7589 29.55 44041 28.7024 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210127 0 26.38 26.38 24.25 24.47 197800 24.47 down down correct
ARRY.US Array Technologies Inc 20210127 0 44 45.41 41.03 41.28 2261100 41.28 down down correct
ARTL.US Artelo Biosciences Inc 20210127 0 1 1.03 0.961 0.98 2042400 0.98 down down correct
ARTLW.US Artelo Biosciences Inc 20210127 0 0.2851 0.34 0.2851 0.29 22704 0.29 up up correct
ARTNA.US Artesian Resources Corporation 20210127 0 37.88 38.69 37.7144 38.51 35109 37.5277 up up correct
ARTW.US Art's 20210127 0 3.13 3.18 2.96 2.98 28300 2.98 down down correct
ARVL.US Arrival 20210127 0 26.4 27.8 25.29 25.49 1980775 25.49 down down correct
ARVN.US Arvinas Inc 20210127 0 73.03 73.03 68.05 68.7 794200 68.7 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210127 0 79.55 81.93 75.03 76.82 1005148 76.82 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210127 0 22.99 22.99 22.99 22.99 0 20.2753
ASLE.US AerSale Corporation 20210127 0 14.52 15.69 14.515 14.68 27500 14.68 up down incorrect
ASLEW.US AerSale Corporation 20210127 0 2.85 2.9992 2.7 2.7 202767 2.7 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210127 0 2.46 2.6 2.219 2.35 830649 2.35 down down correct
ASMB.US Assembly Biosciences Inc 20210127 0 5.86 5.93 5.56 5.65 1324322 5.65 down down correct
ASML.US ASML Holding N.V 20210127 0 534.97 539.5187 522.5 524.63 1506824 521.753 down down correct
ASO.US Academy Sports and Outdoors Inc 20210127 0 24.37 26.7 21.57 22.08 3098876 22.08 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210127 0 10.88 10.98 10.51 10.64 63386 10.64 down down correct
ASPU.US Aspen Group Inc 20210127 0 9.68 9.68 9.17 9.28 135700 9.28 down down correct
ASRT.US Assertio Holdings Inc 20210127 0 0.6213 0.7198 0.615 0.63 10488347 2.52 up up correct
ASRV.US AmeriServ Financial Inc 20210127 0 3.47 3.47 3.35 3.36 8233 3.2751 down down correct
ASTC.US Astrotech Corporation 20210127 0 2.27 2.32 2.18 2.2 937254 2.2 down down correct
ASTE.US Astec Industries Inc 20210127 0 62.01 62.5 60.08 60.31 156518 59.9141 down down correct
ASTS.US AST SpaceMobile Inc 20210127 0 13.418 14.165 12.8 13.02 2444400 13.02 down down correct
ASTSW.US AST SpaceMobile Inc 20210127 0 3.9 4.14 3.67 3.67 411825 3.67 down down correct
ASUR.US Asure Software Inc 20210127 0 8.29 8.5999 8.07 8.29 123377 8.29
ASYS.US Amtech Systems Inc 20210127 0 7.15 7.175 6.95 7.1 49032 7.1 down up incorrect
ATAX.US America First Multifamily Investors L.P 20210127 0 4.59 4.59 4.35 4.44 407841 4.1129 down down correct
ATCX.US Atlas Technical Consultants Inc 20210127 0 9.53 10 9.33 9.87 33000 9.87 up up correct
ATEC.US Alphatec Holdings Inc 20210127 0 14.24 14.73 14.1 14.15 631800 14.15 down down correct
ATER.US Aterian Inc 20210127 0 23.69 25.248 22.26 23.12 765700 23.12 down down correct
ATEX.US Anterix Inc 20210127 0 39.725 42.64 37.7511 37.81 384174 37.81 down up incorrect
ATHA.US Athira Pharma Inc 20210127 0 20.81 20.81 18.802 20.07 639500 20.07 down down correct
ATHE.US Alterity Therapeutics Limited 20210127 0 1.75 2.02 1.64 1.79 1248485 1.79 up down incorrect
ATHX.US Athersys Inc 20210127 0 2.03 2.14 1.92 2 2732763 2 down up incorrect
ATIF.US ATIF Holdings Limited 20210127 0 1.1 1.18 1.05 1.07 2768800 1.07 down down correct
ATLC.US Atlanticus Holdings Corporation 20210127 0 25.05 25.19 23.6 24.07 49800 24.07 down down correct
ATLO.US Ames National Corporation 20210127 0 23.6 24.13 22.74 23.35 32454 22.3728 down down correct
ATMH.US All Things Mobile Analytic Inc 20210127 0 0.145 0.1736 0.145 0.145 10900 0.145
ATNF.US 180 Life Sciences Corp 20210127 0 3.5 3.74 3.15 3.17 1693000 3.17 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210127 0 0.44 0.5004 0.4004 0.415 134240 0.415 down down correct
ATNI.US ATN International Inc 20210127 0 47.7 47.93 46.27 46.76 57200 46.0614 down up incorrect
ATNX.US Athenex Inc 20210127 0 13.674 14.8 13.5 13.85 1671400 13.85 up up correct
ATOM.US Atomera Incorporated 20210127 0 29.12 31.758 28.05 28.81 803500 28.81 down down correct
ATOS.US Atossa Therapeutics Inc 20210127 0 2.26 2.65 2.04 2.22 45930719 2.22 down down correct
ATRA.US Atara Biotherapeutics Inc 20210127 0 19.36 20.66 18.48 18.78 2063361 18.78 down down correct
ATRC.US AtriCure Inc 20210127 0 57.5 59.89 56.57 57.5 510989 57.5
ATRI.US Atrion Corporation 20210127 0 685.48 685.48 665.01 666.81 6953 659.7007 down down correct
ATRO.US Astronics Corporation 20210127 0 14.01 14.31 13.46 13.53 359221 13.53 down up incorrect
ATRS.US Antares Pharma Inc 20210127 0 4.47 4.59 4.39 4.44 1216300 4.44 down down correct
ATSG.US Air Transport Services Group Inc 20210127 0 26.6 27.25 26.39 27.15 505042 27.15 up up correct
ATVI.US Activision Blizzard Inc 20210127 0 91 91 88.21 88.67 12152860 88.2427 down down correct
ATXI.US Avenue Therapeutics Inc 20210127 0 6.29 6.54 6.03 6.26 116800 6.26 down down correct
ATXS.US Astria Therapeutics Inc 20210127 0 15.48 15.9 14.7 15.06 183400 15.06 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210127 0 15.83 16.35 15.03 16 336800 16 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210127 0 33.53 34.1 32.85 33.47 277576 32.5219 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210127 0 27.3 27.3 26.91 26.92 19000 25.3018 down down correct
AUBN.US Auburn National Bancorporation Inc 20210127 0 40.49 40.7 38.89 38.89 4387 37.8274 down down correct
AUDC.US AudioCodes Ltd 20210127 0 32 32 30.57 31.21 476902 30.8783 down down correct
AUID.US Ipsidy Inc. Common Stock 20210127 0 6.6001 7.4701 6.3001 7.2001 10996 7.2001 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20210127 0 16.77 16.96 15.91 16.05 10561420 16.05 down down correct
AUTL.US Autolus Therapeutics plc 20210127 0 8.76 8.76 8.08 8.1 238000 8.1 down down correct
AUTO.US AutoWeb Inc 20210127 0 3.02 3.24 2.91 2.94 246900 2.94 down up incorrect
AUVI.US Applied UV Inc 20210127 0 5.22 5.22 5 5.04 356900 5.04 down down correct
AVAV.US AeroVironment Inc 20210127 0 119.5 125.9163 116.76 119.38 351609 119.38 down down correct
AVCO.US Avalon GloboCare Corp 20210127 0 1.31 1.33 1.26 1.3 450763 1.3 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210127 0 8.59 9.23 8.554 9.14 117100 9.14 up up correct
AVCTW.US AVCTW 20210127 0 0.6989 0.71 0.635 0.698 188141 0.698 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20210127 0 7.17 8 7.01 7.8 998145 7.8 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210127 0 8.04 8.28 7.76 7.79 310400 7.79 down down correct
AVGO.US Broadcom Inc 20210127 0 455.54 456.96 441.51 444.7 2185727 431.8756 down down correct
AVGOP.US Broadcom Inc 20210127 0 1464.58 1465 1434.28 1435.8199 11500 1365.4961 down up incorrect
AVGR.US Avinger Inc 20210127 0 1.74 1.82 1.5 1.68 16281230 1.68 down down correct
AVID.US Avid Technology Inc 20210127 0 18.89 19.25 17.66 17.9 567269 17.9 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210127 0 55.62 59.9995 54.96 58.1 160041 58.1 up up correct
AVNW.US Aviat Networks Inc 20210127 0 36.94 37.6 35.01 35.64 127433 17.82 down down correct
AVO.US Mission Produce Inc 20210127 0 16.36 17.4246 16.25 17.08 405294 17.08 up up correct
AVRO.US AVROBIO Inc 20210127 0 14.24 14.86 14.08 14.12 378500 14.12 down up incorrect
AVT.US Avnet Inc 20210127 0 37.83 38.79 36.8 37.7 1749682 36.8434 down down correct
AVTX.US Avalo Therapeutics Inc 20210127 0 3.2 3.28 3.001 3.03 1405300 3.03 down down correct
AVXL.US Anavex Life Sciences Corp 20210127 0 6 6.42 5.85 6.03 1074900 6.03 up up correct
AWH.US Aspira Women's Health Inc 20210127 0 7.1 9.23 6.83 8.21 2615959 8.21 up up correct
AWRE.US Aware Inc 20210127 0 4.32 4.32 4.05 4.2 106900 4.2 down down correct
AXAS.US Abraxas Petroleum Corporation 20210127 0 2.45 2.66 2.41 2.47 478421 2.47 up up correct
AXDX.US Accelerate Diagnostics Inc 20210127 0 14.98 15.6 13.8 14.995 4522091 14.995 up down incorrect
AXGN.US AxoGen Inc 20210127 0 17.92 18.23 17.07 17.18 363190 17.18 down up incorrect
AXLA.US Axcella Health Inc 20210127 0 5.64 5.85 5.4 5.48 79600 5.48 down down correct
AXNX.US Axonics Inc 20210127 0 52.53 56.01 51.87 54.03 1869400 54.03 up up correct
AXON.US Axon Enterprise Inc 20210127 0 171.72 176.65 168.41 170.04 658987 170.04 down up incorrect
AXSM.US Axsome Therapeutics Inc 20210127 0 72.03 72.12 68.61 69.17 606508 69.17 down down correct
AXTI.US AXT Inc 20210127 0 10.96 11.04 10.27 10.62 404300 10.62 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210127 0 41.17 41.5889 39.265 39.55 1423429 37.7802 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210127 0 14.48 14.85 13.6 13.6 9900 13.6 down down correct
AYRO.US Ayro Inc 20210127 0 7.18 7.81 6.78 7.24 8431138 7.24 up up correct
AYTU.US Aytu Biopharma Inc 20210127 0 7.79 8.35 7.69 7.89 681844 7.89 up up correct
AZN.US AstraZeneca PLC 20210127 0 53.37 53.43 52.03 52.1 14550174 50.7058 down down correct
AZPN.US Aspen Technology Inc 20210127 0 141.81 142.75 137.73 138.32 719009 138.32 down up incorrect
AZRX.US AzurRx BioPharma Inc 20210127 0 1.78 1.85 1.63 1.64 946120 16.4 down up incorrect
AZYO.US Aziyo Biologics Inc 20210127 0 15.55 18.2 14.64 15.93 31300 15.93 up up correct
BAND.US Bandwidth Inc 20210127 0 169.58 188.866 168.66 181.24 1406700 181.24 up up correct
BANF.US BancFirst Corporation 20210127 0 60.68 61.84 59.22 59.74 114540 58.4805 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210127 0 27.54 27.54 27.54 27.54 100 25.8036
BANR.US Banner Corporation 20210127 0 47.82 48.67 45.35 45.49 242756 44.1129 down up incorrect
BANX.US StoneCastle Financial Corp 20210127 0 19.5 20 19.4212 19.57 13967 18.1597 up up correct
BASE.US Couchbase Inc. Common Stock 20210127 0 26.12 26.12 25.51 25.88 1896 25.88 down up incorrect
BATRA.US The Liberty Braves Group 20210127 0 26.77 27.5 26 27.07 100300 27.07 up up correct
BATRK.US The Liberty Braves Group 20210127 0 26.32 26.995 25.41 26.65 325600 26.65 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20210127 0 42.98 53.9 41.1174 52.89 90316812 52.89 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210127 0 5.56 5.75 5.41 5.57 140700 5.57 up up correct
BBGI.US Beasley Broadcast Group Inc 20210127 0 2.11 2.16 2.02 2.07 509900 2.07 down down correct
BBI.US Brickell Biotech Inc 20210127 0 1.16 1.22 1.1 1.12 4078700 1.12 down down correct
BBIG.US Vinco Ventures Inc 20210127 0 3.61 3.79 3.34 3.5 1324718 3.5 down down correct
BBIO.US BridgeBio Pharma Inc 20210127 0 60.53 60.87 55.19 55.47 3013022 55.47 down down correct
BBQ.US BBQ Holdings Inc 20210127 0 6.23 6.48 6 6.36 28900 6.36 up up correct
BBSI.US Barrett Business Services Inc 20210127 0 66 66.07 63.71 64.94 40971 63.8897 down down correct
BCAB.US BioAtla Inc 20210127 0 45.93 46.24 43.67 43.95 187400 43.95 down up incorrect
BCBP.US BCB Bancorp Inc 20210127 0 11.49 11.65 11.02 11.06 46958 10.5948 down down correct
BCDA.US BioCardia Inc 20210127 0 3.82 4.0895 3.75 4.04 392102 4.04 up up correct
BCDAW.US BioCardia Inc 20210127 0 1.7001 1.7001 1.7 1.7001 20755 1.7001
BCEL.US Atreca Inc 20210127 0 15.01 15.31 13.8 13.97 339835 13.97 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20210127 0 6.26 6.52 5.9 5.94 1787325 5.94 down up incorrect
BCML.US BayCom Corp 20210127 0 14.7 14.82 14.6 14.7 34600 14.7
BCOR.US Blucora Inc 20210127 0 16.6 17.06 16.35 16.81 516636 16.81 up down incorrect
BCOV.US Brightcove Inc 20210127 0 16.8 17.21 16.2 16.43 387349 16.43 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210127 0 7.5068 7.5068 7.4468 7.4468 2764 7.4468 down up incorrect
BCPC.US Balchem Corporation 20210127 0 112.45 113.75 107.47 111.13 345272 110.6969 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210127 0 8.89 9.16 8.69 8.76 5539258 8.76 down down correct
BCTX.US BriaCell Therapeutics Corp 20210127 0 5.1464 5.15 5.14 5.14 420 5.14 down down correct
BCYC.US Bicycle Therapeutics plc 20210127 0 26.51 26.67 25.12 25.67 82900 25.67 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210127 0 10.31 10.49 10.31 10.37 83700 10.37 up up correct
BDREX.US BDREX 20210127 0 9.57 9.57 9.57 9.57 0 1.8867
BDRWX.US BDRWX 20210127 0 9.57 9.57 9.57 9.57 0 1.871
BDSI.US BioDelivery Sciences International Inc 20210127 0 4.04 4.0796 3.795 3.84 3008929 3.84 down down correct
BDSX.US Biodesix Inc 20210127 0 25.03 25.27 21.21 21.96 178100 21.96 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210127 0 24.59 24.95 23.1 23.71 676743 23.71 down up incorrect
BEAM.US Beam Therapeutics Inc 20210127 0 90 97.51 78.3 92.01 1764400 92.01 up up correct
BECN.US Beacon Roofing Supply Inc 20210127 0 40.52 40.57 38.79 39.24 571985 39.24 down up incorrect
BEEM.US Beam Global 20210127 0 60 63.32 56.6192 58.23 539107 58.23 down down correct
BEEMW.US Beam Global 20210127 0 53.02 55.96 50.2 51.45 5529 51.45 down down correct
BELFA.US Bel Fuse Inc 20210127 0 14.64 14.64 14 14 2235 13.8301 down down correct
BELFB.US Bel Fuse Inc 20210127 0 15.73 15.9083 15.21 15.32 54768 15.0971 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210127 0 10.5 10.535 10.43 10.5 59300 10.5
BFC.US Bank First Corporation 20210127 0 68.28 69.39 67.8 68.4 25395 67.2865 up up correct
BFI.US BurgerFi International Inc 20210127 0 12.51 13.27 12.41 13.01 617398 13.01 up up correct
BFIIW.US BurgerFi International LLC 20210127 0 2.02 2.11 1.8718 1.95 757589 1.95 down down correct
BFIN.US BankFinancial Corporation 20210127 0 8.63 8.7938 8.55 8.56 72339 8.2413 down down correct
BFRA.US Biofrontera AG 20210127 0 7.85 7.91 7.6 7.78 61153 7.78 down down correct
BFST.US Business First Bancshares Inc 20210127 0 20.3 20.74 20.2 20.45 53641 20.064 up down incorrect
BGCP.US BGC Partners Inc 20210127 0 3.82 3.84 3.69 3.72 2777356 3.6901 down down correct
BGFDX.US BGFDX 20210127 0 24.13 24.13 24.13 24.13 0 23.5911
BGFLX.US BGFLX 20210127 0 24.09 24.09 24.09 24.09 0 23.5297
BGFTX.US BGFTX 20210127 0 24.05 24.05 24.05 24.05 0 23.5387
BGFV.US Big 5 Sporting Goods Corporation 20210127 0 12.63 13.35 12.1 12.61 791103 11.4156 down down correct
BGFVX.US BGFVX 20210127 0 25.11 25.11 25.11 25.11 0 24.576
BGNE.US BeiGene Ltd 20210127 0 350 351.105 315.98 320.71 693400 320.71 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210127 0 1.3 1.39 1.21 1.26 1231500 1.26 down down correct
BHF.US Brighthouse Financial Inc 20210127 0 37.845 37.88 35.91 36.03 1041700 36.03 down down correct
BHFAL.US Brighthouse Financial Inc 20210127 0 26.8262 26.87 26.41 26.44 25401 24.9378 down down correct
BHFAN.US Brighthouse Financial Inc 20210127 0 26.2 26.2349 25.82 25.87 36765 24.4406 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210127 0 27.66 27.7852 27.4 27.42 22171 25.8056 down down correct
BHFAP.US Brighthouse Financial Inc 20210127 0 27.4727 27.4727 27.08 27.11 31581 25.5162 down down correct
BHSE.US Bull Horn Holdings Corp 20210127 0 10.09 10.1 10 10.02 173200 10.02 down down correct
BHSEU.US Bull Horn Holdings Corp 20210127 0 10.83 10.83 10.81 10.81 500 10.81 down up incorrect
BHSEW.US Bull Horn Holdings Corp 20210127 0 1.07 1.075 0.8499 0.9 295510 0.9 down down correct
BHTG.US BioHiTech Global Inc 20210127 0 1.878 1.98 1.68 1.7 1674500 1.7 down down correct
BIDU.US Baidu Inc 20210127 0 236.745 244.44 233.4 237.18 9230890 237.18 up up correct
BIGC.US BigCommerce Holdings Inc 20210127 0 82.8 96.6599 82.41 90 6672605 90 up up correct
BIIB.US Biogen Inc 20210127 0 267.7 268.66 262.99 265.15 1116423 265.15 down down correct
BILI.US Bilibili Inc 20210127 0 122.17 125.07 116.34 120.43 7901400 120.43 down up incorrect
BIMI.US BIMI International Medical Inc 20210127 0 1.914 2.09 1.85 1.94 2004954 1.94 up up correct
BIOC.US Biocept Inc 20210127 0 6.13 6.44 5.88 6.11 841171 6.11 down up incorrect
BIOL.US BIOLASE Inc 20210127 0 1.2083 1.4399 1.13 1.24 68044656 1.24 up down incorrect
BIOTU.US Biotech Acquisition Company 20210127 0 10.39 10.39 10.23 10.3 896000 10.3 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210127 0 8.1 8.1 7.64 7.8 60000 7.8 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210127 0 2.41 2.5 2.31 2.4 1864719 2.4 down down correct
BIVI.US BioVie Inc 20210127 0 36.7 37.2516 28.67 29.88 101904 29.88 down down correct
BJRI.US BJ's Restaurants Inc 20210127 0 43.2 47.47 43.06 46.65 613546 46.65 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210127 0 3.05 3.12 3.05 3.08 566849 2.7905 up down incorrect
BKEP.US Blueknight Energy Partners L.P 20210127 0 2.05 2.05 1.975 2 176678 1.894 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210127 0 7 7.01 6.98 7.01 55744 6.4001 up up correct
BKNG.US Booking Holdings Inc 20210127 0 1949.33 1975.96 1860.73 1886.09 705600 1886.09 down down correct
BKR.US Baker Hughes Company 20210127 0 20.36 21.15 19.66 20.41 7279225 19.7872 up down incorrect
BKSC.US Bank of South Carolina Corporation 20210127 0 16.18 16.4 16.11 16.11 3634 15.526 down down correct
BKYI.US BIO 20210127 0 4.2 4.2 3.87 3.94 529410 3.94 down down correct
BL.US BlackLine Inc 20210127 0 127.34 132.39 122.104 128.98 563900 128.98 up down incorrect
BLBD.US Blue Bird Corporation 20210127 0 20.64 20.75 19.2103 19.92 415711 19.92 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210127 0 3.27 3.27 3.27 3.27 0 3.27
BLCM.US Bellicum Pharmaceuticals Inc 20210127 0 4.4 4.44 3.82 3.88 475700 3.88 down down correct
BLCT.US BlueCity Holdings Limited 20210127 0 10.21 10.22 9.75 9.79 267900 9.79 down down correct
BLDE.US Blade Air Mobility Inc 20210127 0 14.05 14.49 13.7 14 1837900 14 down up incorrect
BLDEW.US Blade Air Mobility Inc 20210127 0 3.56 3.7005 2.9 3.3 388122 3.3 down down correct
BLDP.US Ballard Power Systems Inc 20210127 0 34.8 36.24 32.85 34.37 7355600 34.37 down down correct
BLFS.US BioLife Solutions Inc 20210127 0 38.31 39 35.71 37.07 390041 37.07 down down correct
BLI.US Berkeley Lights Inc 20210127 0 74.8 79.67 70.01 71.34 1576600 71.34 down down correct
BLIN.US Bridgeline Digital Inc 20210127 0 3.39 3.65 3.1 3.41 278500 3.41 up up correct
BLKB.US Blackbaud Inc 20210127 0 65.08 71 62.75 69.18 565524 69.18 up up correct
BLMN.US Bloomin' Brands Inc 20210127 0 20.83 21.595 19.69 20.02 3360227 20.02 down down correct
BLNK.US Blink Charging Co 20210127 0 56.55 64.5 53.05 56.17 13251580 56.17 down down correct
BLNKW.US BLNKW 20210127 0 52 60 48.97 51.95 61242 51.95 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210127 0 7.85 7.88 7.2426 7.35 66598 7.35 down down correct
BLRX.US BioLineRx Ltd 20210127 0 2.4 2.42 2.32 2.38 1890600 2.38 down down correct
BLSA.US BCLS Acquisition Corp 20210127 0 11.1 11.1 10.74 10.82 27900 10.82 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210127 0 10.6 10.6 10.4 10.45 160161 10.45 down up incorrect
BLU.US BELLUS Health Inc 20210127 0 3.6 3.6 3.31 3.38 1564337 3.38 down down correct
BLUCX.US Bluestone Community Development Fund 20210127 0 10.04 10.04 10.04 10.04 0 9.8422
BLUE.US bluebird bio Inc 20210127 0 45.1976 46.9558 44.6378 46.7468 2258223 30.2764 up up correct
BMRA.US Biomerica Inc 20210127 0 7.21 7.65 7.01 7.12 415660 7.12 down down correct
BMRC.US Bank of Marin Bancorp 20210127 0 38.86 38.86 37.15 37.34 37532 36.3816 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210127 0 85.49 85.97 82.8 83.24 1136217 83.24 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210127 0 31.39 32.26 30.9 31.18 149557 30.3326 down down correct
BNFT.US Benefitfocus Inc 20210127 0 13.09 13.4 12.29 12.36 763346 12.36 down down correct
BNGO.US Bionano Genomics Inc 20210127 0 10.94 12 9.45 11.04 69710594 11.04 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210127 0 7 8.9699 6.52 6.75 327548 6.75 down down correct
BNR.US Burning Rock Biotech Limited 20210127 0 29.83 30.39 27.61 27.61 396375 27.61 down down correct
BNSO.US Bonso Electronics International Inc 20210127 0 5.84 5.84 5.6494 5.76 5792 5.76 down down correct
BNTC.US Benitec Biopharma Inc 20210127 0 4.21 4.46 4 4.04 697948 4.04 down up incorrect
BNTX.US BioNTech SE 20210127 0 105.15 110.864 103.02 105.97 2139600 105.97 up up correct
BOCH.US Bank of Commerce Holdings 20210127 0 10.3 10.34 9.98 10.21 58787 10.0762 down down correct
BOKF.US BOK Financial Corporation 20210127 0 76.52 77.18 75.35 75.98 194088 74.273 down down correct
BOMN.US Boston Omaha Corporation 20210127 0 29.14 29.22 28 28.31 86700 28.31 down up incorrect
BOOM.US DMC Global Inc 20210127 0 49.16 51.62 48.59 49.53 152087 49.53 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210127 0 2.61 2.61 2.43 2.43 61200 2.43 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210127 0 13.2691 13.2691 13.2691 13.2691 384 11.8518
BOXL.US Boxlight Corporation 20210127 0 2.21 2.42 2.12 2.19 6710400 2.19 down down correct
BPMC.US Blueprint Medicines Corporation 20210127 0 94.82 94.995 90.38 90.71 487029 90.71 down down correct
BPOP.US Popular Inc 20210127 0 55.66 56.16 54.01 55.15 860816 53.8938 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210127 0 25.59 25.59 25.35 25.37 3871 24.1505 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210127 0 25.5 25.55 25.5 25.51 8230 24.8319 up up correct
BPRN.US The Bank of Princeton 20210127 0 22.27 22.27 21.26 21.43 12762 20.9532 down down correct
BPTH.US Bio 20210127 0 4.42 4.43 4.04 4.15 312806 4.15 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210127 0 16.94 17.16 16.79 16.9 3881500 16.4103 down down correct
BPYPN.US Brookfield Property Partners L.P 20210127 0 23.11 23.15 22.9 23.01 11900 21.6511 down down correct
BPYPO.US Brookfield Property Partners L.P 20210127 0 24.44 24.44 24.13 24.36 19600 22.8688 down down correct
BPYPP.US Brookfield Property Partners L.P 20210127 0 24.73 24.8 24.6 24.62 11200 23.0993 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210127 0 2.54 2.54 2.09 2.16 1230561 2.16 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210127 0 10.14 10.21 10.11 10.15 147400 10.15 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210127 0 0.3 0.31 0.2712 0.28 297941 0.28 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210127 0 1.16 1.18 1.05 1.07 696063 1.07 down down correct
BRID.US Bridgford Foods Corporation 20210127 0 16.37 17.01 16.3 16.5 6900 16.5 up up correct
BRKL.US Brookline Bancorp Inc 20210127 0 12.65 13.07 12.45 12.56 424292 12.1712 down down correct
BRKR.US Bruker Corporation 20210127 0 59.07 59.15 55.94 57.29 554333 57.1668 down down correct
BRKS.US Brooks Automation Inc 20210127 0 75 77.76 73.22 75.26 722327 75.0054 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210127 0 0.43 0.43 0.42 0.43 97545 0.43
BRLIU.US Brilliant Acquisition Corporation 20210127 0 11.37 11.37 11.37 11.37 0 11.37
BRLIW.US Brilliant Acquisition Corporation 20210127 0 0.8501 0.9 0.7212 0.8989 96053 0.8989 up up correct
BROG.US Brooge Energy Limited 20210127 0 10.803 10.803 10.8 10.8 6500 10.8 down down correct
BROGW.US Brooge Energy Limited 20210127 0 0.8 0.83 0.751 0.8 78352 0.8
BRP.US BRP Group Inc 20210127 0 25.53 26.54 23.75 23.82 789700 23.82 down down correct
BRQS.US Borqs Technologies Inc 20210127 0 1.31 1.37 1.23 1.25 6876895 1.25 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210127 0 0.0118 0.0119 0.01 0.011 31714060 44 down down correct
BRY.US Berry Corporation 20210127 0 4.1 4.42 4 4.12 308532 4.0025 up down incorrect
BSBK.US Bogota Financial Corp 20210127 0 8.96 9.1 8.92 8.96 21100 8.96
BSET.US Bassett Furniture Industries Incorporated 20210127 0 21.86 22.34 20.85 20.87 84898 20.3928 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210127 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20210127 0 4.48 4.57 4.2 4.4 331600 4.4 down down correct
BSQR.US BSQUARE Corporation 20210127 0 1.77 1.78 1.7 1.72 52800 1.72 down down correct
BSRR.US Sierra Bancorp 20210127 0 22.88 22.88 21.7 22.2 92959 21.4362 down down correct
BSVN.US Bank7 Corp 20210127 0 14.82 15.01 14.55 15 10662 14.6606 up down incorrect
BSY.US Bentley Systems Incorporated 20210127 0 41.56 43.14 39.2917 39.36 890685 39.2714 down down correct
BTAI.US BioXcel Therapeutics Inc 20210127 0 50.11 54.6 48.86 50.46 675500 50.46 up down incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20210127 0 10.93 11.25 10.62 10.71 2912200 10.71 down up incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210127 0 12.79 12.79 11.705 11.77 98300 11.77 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210127 0 2.5 2.74 2.01 2.13 988575 2.13 down down correct
BTB.US Bit Brother Limited 20210127 0 2.15 2.23 1.936 1.98 831800 1.98 down down correct
BTBT.US Bit Digital Inc 20210127 0 16.29 17.09 15.83 16.11 2002200 16.11 down down correct
BTCS.US BTCS Inc. Common Stock 20210127 0 1.58 1.58 1.37 1.4 193081 14 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20210127 0 1.2 1.25 1.16 1.19 28900 1.19 down up incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210127 0 12.8 12.97 11.99 12.05 1797018 12.05 down up incorrect
BTRS.US BTRS Holdings Inc 20210127 0 15.9 15.99 15.1504 15.4 743176 15.4 down down correct
BTRSW.US BTRS Holdings Inc 20210127 0 4.25 4.505 4.09 4.25 129958 4.25
BTWN.US Bridgetown Holdings Limited 20210127 0 13.73 13.97 13.31 13.41 2081423 13.41 down down correct
BTWNU.US Bridgetown Holdings Limited 20210127 0 15.32 15.32 14.45 14.8 237600 14.8 down down correct
BTWNW.US Bridgetown Holdings Limited 20210127 0 3.51 3.79 3.4 3.62 452500 3.62 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210127 0 3.3 5.2 3.2 5.2 3566286 10.4 up up correct
BUSE.US First Busey Corporation 20210127 0 22.5 22.68 20.73 21.17 244435 20.5905 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210127 0 5.5 6.19 5.3 5.38 730300 5.38 down down correct
BWAC.US Better World Acquisition Corp 20210127 0 10.31 10.38 10.22 10.22 196400 10.22 down down correct
BWACU.US Better World Acquisition Corp 20210127 0 12.08 12.19 11.51 11.54 106000 11.54 down up incorrect
BWACW.US Better World Acquisition Corp 20210127 0 1.48 1.71 1.45 1.45 413416 1.45 down down correct
BWAY.US BrainsWay Ltd 20210127 0 9 9.06 8.223 8.33 64000 8.33 down down correct
BWB.US Bridgewater Bancshares Inc 20210127 0 13.03 13.1 12.81 12.95 114000 12.95 down down correct
BWEN.US Broadwind Inc 20210127 0 10.29 11.48 9.9 10.12 1253800 10.12 down down correct
BWFG.US Bankwell Financial Group Inc 20210127 0 19.59 19.81 19 19.4 26968 18.9511 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210127 0 36.86 38.25 36.25 37.5 57100 35.7344 up up correct
BXRX.US Baudax Bio Inc 20210127 0 1.401 1.46 1.21 1.35 9492307 1.35 down down correct
BYFC.US Broadway Financial Corporation 20210127 0 2.35 2.4 2.15 2.2 3490044 2.2 down down correct
BYND.US Beyond Meat Inc 20210127 0 182.8 203.44 182.3 192.08 9672549 192.08 up up correct
BYRN.US Byrna Technologies Inc 20210127 0 13.1 14.099 13.1 13.7 58923 13.7 up up correct
BYSI.US BeyondSpring Inc 20210127 0 13.04 13.62 12.82 13 402500 13 down up incorrect
BZUN.US Baozun Inc 20210127 0 45.23 45.95 42.5 43.03 4399422 43.03 down down correct
CAAS.US China Automotive Systems Inc 20210127 0 6.66 6.86 6.31 6.5 252912 6.5 down down correct
CABA.US Cabaletta Bio Inc 20210127 0 12.62 12.93 11.68 12.38 214300 12.38 down down correct
CAC.US Camden National Corporation 20210127 0 39.04 39.15 37.08 37.11 83389 36.267 down down correct
CACC.US Credit Acceptance Corporation 20210127 0 385.58 469.98 363.21 374.74 690864 374.74 down down correct
CADCX.US CADCX 20210127 0 25.07 25.07 25.07 25.07 0 23.9451
CADE.US PA 20210127 0 25.81 26.1 25.8 25.81 12532 24.5132
CADEX.US CADEX 20210127 0 25.15 25.15 25.15 25.15 0 24.0248
CADFX.US CION Ares Diversified Credit Fund W 20210127 0 25.35 25.35 25.35 25.35 0 24.2256
CADSX.US CADSX 20210127 0 25.25 25.25 25.25 25.25 0 24.1243
CADUX.US CADUX 20210127 0 25.3 25.3 25.3 25.3 0 24.176
CADWX.US CADWX 20210127 0 25.19 25.19 25.19 25.19 0 24.0655
CAKE.US The Cheesecake Factory Incorporated 20210127 0 45.06 57.2 45 49.91 5267153 49.91 up down incorrect
CALA.US Calithera Biosciences Inc 20210127 0 3 3.11 2.91 2.97 1825300 2.97 down down correct
CALB.US California BanCorp 20210127 0 13.59 13.992 11.96 13.27 33500 13.27 down down correct
CALM.US Cal 20210127 0 37.66 40.04 37.66 39.87 643209 39.8341 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210127 0 28.62 28.77 27.56 27.73 37600 27.73 down down correct
CAMP.US CalAmp Corp 20210127 0 10.97 11.15 10.67 10.8 231915 10.8 down down correct
CAMT.US Camtek Ltd 20210127 0 23.44 23.65 22.44 22.84 210000 22.84 down down correct
CAN.US Canaan Inc 20210127 0 4.6 4.62 4.3 4.51 4970200 4.51 down down correct
CAPR.US Capricor Therapeutics Inc 20210127 0 5.9 6.348 5.43 5.74 1614524 5.74 down up incorrect
CAR.US Avis Budget Group Inc 20210127 0 44.05 49.9415 43.01 43.35 3200962 43.35 down down correct
CARA.US Cara Therapeutics Inc 20210127 0 18.505 19.26 18.36 18.55 454906 18.55 up up correct
CARE.US Carter Bankshares Inc 20210127 0 10.75 10.75 9.93 10.32 137400 10.32 down down correct
CARG.US CarGurus Inc 20210127 0 32.25 32.756 31.38 31.53 1212300 31.53 down down correct
CARV.US Carver Bancorp Inc 20210127 0 8.29 10.74 8 8.77 4215074 8.77 up up correct
CASA.US Casa Systems Inc 20210127 0 8.1 8.85 7.99 8.65 400300 8.65 up up correct
CASH.US Meta Financial Group Inc 20210127 0 37.07 37.745 36.342 37.19 194250 37.0455 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20210127 0 3.61 3.7 3.39 3.56 618900 3.56 down up incorrect
CASS.US Cass Information Systems Inc 20210127 0 39.68 40.6 39.51 40.32 55085 39.3291 up up correct
CASY.US Casey's General Stores Inc 20210127 0 203.58 209.92 203.25 207.24 478004 205.8258 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210127 0 2.58 2.65 2.45 2.51 1100405 15.06 down down correct
CATC.US Cambridge Bancorp 20210127 0 73.89 73.89 70.53 73 26723 70.993 down down correct
CATY.US Cathay General Bancorp 20210127 0 35.06 36.08 34.35 34.87 510782 34.0624 down up incorrect
CBAN.US Colony Bankcorp Inc 20210127 0 13.75 14.28 13.75 13.99 22164 13.6444 up up correct
CBAT.US CBAK Energy Technology Inc 20210127 0 7.56 7.98 7.11 7.34 7674212 7.34 down down correct
CBAY.US CymaBay Therapeutics Inc 20210127 0 5.77 5.93 5.46 5.61 1847563 5.61 down down correct
CBFV.US CB Financial Services Inc 20210127 0 18.65 18.65 18 18.1 27737 17.3236 down down correct
CBIO.US Catalyst Biosciences Inc 20210127 0 6.35 6.35 5.72 5.75 1461768 5.75 down down correct
CBLI.US Cleveland BioLabs Inc 20210127 0 4.71 5.62 4.61 4.73 414759 4.73 up up correct
CBNK.US Capital Bancorp Inc 20210127 0 14.2 14.32 13.81 14.18 31532 14.1229 down down correct
CBOE.US Cboe Global Markets Inc 20210127 0 95.23 95.57 91.04 91.56 1084056 90.4826 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20210127 0 134.99 139.185 133.45 136.66 325489 134.4054 up up correct
CBSH.US Commerce Bancshares Inc 20210127 0 69.31 71.3 69.05 69.39 768807 65.1367 up up correct
CBTX.US CBTX Inc 20210127 0 26.57 27.11 25.8971 26.67 64741 26.3048 up up correct
CCAC.US WT 20210127 0 2.1 2.14 1.85 1.87 283078 1.87 down down correct
CCAP.US Crescent Capital BDC Inc 20210127 0 15.25 15.567 15.25 15.48 19700 14.1149 up up correct
CCB.US Coastal Financial Corporation 20210127 0 20.82 21.22 19.76 20.24 31400 20.24 down down correct
CCBG.US Capital City Bank Group Inc 20210127 0 22.07 22.3864 21.4173 21.6 57065 21.0852 down down correct
CCCC.US C4 Therapeutics Inc 20210127 0 37.02 37.485 34.16 34.97 342600 34.97 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210127 0 29.58 29.68 29 29.06 70228 26.9971 down down correct
CCEL.US Cryo 20210127 0 7.93 8.89 7.93 8 60900 8 up up correct
CCEP.US Coca 20210127 0 46.58 46.875 44.335 45.01 2666142 43.6974 down down correct
CCLFX.US CCLFX 20210127 0 10.42 10.42 10.42 10.42 0 9.8027
CCLP.US CSI Compressco LP 20210127 0 1.16 1.2739 1.13 1.23 227540 1.2054 up up correct
CCMP.US CMC Materials Inc 20210127 0 157.17 160.28 150.05 150.52 204432 148.7167 down up incorrect
CCNC.US Code Chain New Continent Limited 20210127 0 2.09 2.18 2.07 2.13 203132 2.13 up up correct
CCNE.US CNB Financial Corporation 20210127 0 21.62 21.76 20.2 20.66 67340 20.0966 down down correct
CCNEP.US CNB Financial Corporation 20210127 0 26.21 26.48 26.21 26.48 1300 24.8144 up up correct
CCOI.US Cogent Communications Holdings Inc 20210127 0 61.46 61.69 58.82 58.94 378514 56.3786 down down correct
CCRN.US Cross Country Healthcare Inc 20210127 0 9.07 9.2 8.68 8.72 346057 8.72 down up incorrect
CCXI.US ChemoCentryx Inc 20210127 0 58.09 58.41 53.83 56.38 811053 56.38 down down correct
CD.US Chindata Group Holdings Limited 20210127 0 17.84 18 16.51 16.61 892900 16.61 down up incorrect
CDAK.US Codiak BioSciences Inc 20210127 0 28.75 29.1 26.12 26.5 136500 26.5 down down correct
CDEV.US Centennial Resource Development Inc 20210127 0 2.18 2.87 2.14 2.48 15898700 2.48 up up correct
CDK.US CDK Global Inc 20210127 0 50.48 51.06 49.64 50.18 805472 49.5144 down down correct
CDLX.US Cardlytics Inc 20210127 0 118.92 130.338 117.84 122.69 450900 122.69 up up correct
CDMO.US Avid Bioservices Inc 20210127 0 13.7 14.2 13.35 13.95 492900 13.95 up up correct
CDNA.US CareDx Inc 20210127 0 76.45 79.02 70.95 74.62 1052969 74.62 down down correct
CDNS.US Cadence Design Systems Inc 20210127 0 132 133.96 127.5566 128.43 2085374 128.43 down down correct
CDTX.US Cidara Therapeutics Inc 20210127 0 2.47 2.58 2.3 2.43 605600 2.43 down down correct
CDW.US CDW Corporation 20210127 0 132.96 134.2887 130.355 133.02 963400 131.7602 up up correct
CDXC.US ChromaDex Corporation 20210127 0 4.78 4.9 4.64 4.79 323104 4.79 up up correct
CDXS.US Codexis Inc 20210127 0 24.22 24.5 22.06 22.17 1124800 22.17 down down correct
CDZI.US Cadiz Inc 20210127 0 11.1 11.3 11.01 11.16 186348 11.16 up up correct
CECE.US CECO Environmental Corp 20210127 0 7.31 7.3946 7.03 7.07 129884 7.07 down down correct
CEDAX.US CEDAX 20210127 0 26.64 26.64 26.64 26.64 0 25.7409
CEDIX.US Destra International & Event 20210127 0 26.65 26.65 26.65 26.65 0 19.1002
CEDLX.US CEDLX 20210127 0 26.62 26.62 26.62 26.62 0 25.7687
CEDTX.US CEDTX 20210127 0 26.58 26.58 26.58 26.58 0 25.7704
CELC.US Celcuity Inc 20210127 0 13.12 13.12 12.583 13.016 4500 13.016 down down correct
CELH.US Celsius Holdings Inc 20210127 0 63.265 63.794 55.29 56.84 2137402 56.84 down down correct
CELU.US Celularity Inc 20210127 0 10.27 10.3 10.2 10.29 896200 10.29 up up correct
CEMI.US Chembio Diagnostics Inc 20210127 0 6.76 6.99 6.37 6.57 1286100 6.57 down down correct
CENT.US Central Garden & Pet Company 20210127 0 43.02 44.3 42.95 43.99 100400 43.99 up up correct
CENTA.US Central Garden & Pet Company 20210127 0 39.82 41.08 39.74 40 210380 40 up up correct
CENX.US Century Aluminum Company 20210127 0 10.01 10.3371 9.04 9.82 1270615 9.82 down down correct
CERC.US Cerecor Inc 20210127 0 3.2 3.28 3.0005 3.03 1405283 3.03 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210127 0 13.04 13.41 12.5 12.52 185306 12.52 down down correct
CERN.US Cerner Corporation 20210127 0 80.9 84.059 80.9 83.3 3087879 82.3245 up up correct
CERS.US Cerus Corporation 20210127 0 6.87 6.94 6.25 6.55 1833285 6.55 down down correct
CERT.US Certara Inc 20210127 0 35.52 36 33.1 33.13 468600 33.13 down down correct
CETX.US Cemtrex Inc 20210127 0 1.85 1.95 1.75 1.755 1885715 1.755 down down correct
CETXP.US Cemtrex Inc 20210127 0 2.15 2.15 2.1 2.1002 1628 1.905 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210127 0 0.1504 0.155 0.1201 0.1417 32405 0.1417 down down correct
CEVA.US CEVA Inc 20210127 0 63.43 63.43 60.1 61.19 516796 61.19 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210127 0 12.15 12.26 11.7 11.85 560616 11.85 down down correct
CFB.US CrossFirst Bankshares Inc 20210127 0 11.5 12.17 11.46 11.63 157200 11.63 up down incorrect
CFBK.US CF Bankshares Inc 20210127 0 16.8 16.99 16.6704 16.8 10680 16.7146
CFFI.US C&F Financial Corporation 20210127 0 38.52 40.48 37.98 39.11 14471 37.9235 up up correct
CFFN.US Capitol Federal Financial Inc 20210127 0 12.89 13.29 12.89 13.03 614125 12.2951 up up correct
CFIVU.US CF Acquisition Corp. IV 20210127 0 10.65 10.72 10.51 10.7 360900 10.7 up up correct
CFMS.US Conformis Inc 20210127 0 1.18 1.24 1.05 1.13 3563500 1.13 down down correct
CFRX.US ContraFect Corporation 20210127 0 5.3 5.3 5.05 5.06 240400 5.06 down down correct
CG.US The Carlyle Group Inc 20210127 0 31.99 32.11 31.18 31.49 2853883 30.8125 down down correct
CGBD.US TCG BDC Inc 20210127 0 11.08 11.29 10.965 11.02 200940 9.8725 down down correct
CGC.US Canopy Growth Corporation 20210127 0 34.335 39.1 34.335 37.83 9411900 37.83 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20210127 0 24.24 24.24 24.24 24.24 0 23.4932
CGEM.US Cullinan Oncology Inc 20210127 0 38 38.2 35.305 37.57 275029 37.57 down up incorrect
CGEN.US Compugen Ltd 20210127 0 12.32 12.34 11.31 11.44 1438384 11.44 down down correct
CGNX.US Cognex Corporation 20210127 0 80.37 81.87 79 81 962683 80.7558 up up correct
CGO.US Calamos Global Total Return Fund 20210127 0 15.66 15.82 15.4 15.82 33164 14.6729 up up correct
CGRN.US Capstone Green Energy Corporation 20210127 0 11.42 11.77 10.56 11.04 762921 11.04 down down correct
CHCI.US Comstock Holding Companies Inc 20210127 0 3.73 3.73 3.49 3.49 45252 3.49 down down correct
CHCO.US City Holding Company 20210127 0 72.52 73.9623 70.51 71.06 66430 69.4672 down down correct
CHDN.US Churchill Downs Incorporated 20210127 0 191.58 192.49 182 184.98 362679 184.4129 down down correct
CHEF.US The Chefs' Warehouse Inc 20210127 0 28.19 30.96 27.53 28.94 873148 28.94 up up correct
CHEK.US Check 20210127 0 1.637 1.77 1.58 1.61 10739160 1.61 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210127 0 14.01 14.01 13.66 13.69 408654 12.698 down down correct
CHKP.US Check Point Software Technologies Ltd 20210127 0 131.01 137.49 130.95 133.23 2816547 133.23 up up correct
CHMG.US Chemung Financial Corporation 20210127 0 33.63 34.28 33.33 33.94 13071 33.0369 up down incorrect
CHNG.US Change Healthcare Inc 20210127 0 23.96 23.99 23.76 23.79 5735300 23.79 down up incorrect
CHNGU.US Change Healthcare Inc 20210127 0 80.95 80.95 80.52 80.52 54500 77.311 down up incorrect
CHNR.US China Natural Resources Inc 20210127 0 1.68 1.73 1.57 1.64 1358206 1.64 down down correct
CHPM.US CHP Merger Corp 20210127 0 10.4 10.45 10.35 10.35 158900 10.35 down down correct
CHPMU.US CHP Merger Corp 20210127 0 10.95 11.02 10.95 11.02 101400 11.02 up down incorrect
CHPMW.US CHP Merger Corp 20210127 0 1.39 1.45 1.22 1.25 85731 1.25 down down correct
CHRS.US Coherus BioSciences Inc 20210127 0 20.645 22.2166 20.05 21.39 5374789 21.39 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210127 0 91.66 95.3983 89.06 91.52 3167120 89.5224 down down correct
CHSCL.US CHS Inc 20210127 0 29.21 29.37 28.93 28.98 28459 27.1769 down down correct
CHSCM.US CHS Inc 20210127 0 27.56 27.6 27.1808 27.25 29799 25.6506 down down correct
CHSCN.US CHS Inc 20210127 0 27.79 27.85 27.405 27.57 21964 25.8725 down down correct
CHSCO.US CHS Inc 20210127 0 28.39 28.575 28.17 28.22 21177 26.3436 down down correct
CHSCP.US CHS Inc 20210127 0 29.93 29.98 29.83 29.83 28255 27.9386 down down correct
CHTR.US Charter Communications Inc 20210127 0 643.93 651.915 615.11 615.78 1919738 615.78 down down correct
CHUY.US Chuy's Holdings Inc 20210127 0 34.21 36.23 32.31 35.1 202511 35.1 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210127 0 9.65 9.7 9.22 9.6 250091 8.8544 down down correct
CHX.US ChampionX Corporation 20210127 0 15.28 15.88 14.88 14.92 2360000 14.92 down down correct
CHY.US Calamos Convertible and High Income Fund 20210127 0 14.83 14.83 14.37 14.44 362160 13.3923 down up incorrect
CIDM.US Cinedigm Corp 20210127 0 1.23 1.42 1.14 1.29 31309430 1.29 up down incorrect
CIGI.US Colliers International Group Inc 20210127 0 90.2 90.2 88.11 88.98 37385 88.8506 down down correct
CIH.US China Index Holdings Limited 20210127 0 2.08 2.11 2.07 2.11 205100 2.11 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210127 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210127 0 85.19 86.055 83.96 84.25 2367923 82.4315 down down correct
CIVB.US Civista Bancshares Inc 20210127 0 17.04 17.06 16.464 16.8 43657 16.5209 down up incorrect
CIZN.US Citizens Holding Company 20210127 0 19.61 19.7544 19.15 19.2 12397 18.2556 down down correct
CJJD.US China Jo 20210127 0 1.16 1.17 1.1 1.12 746734 1.12 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20210127 0 3.27 3.53 3.06 3.15 982900 3.15 down down correct
CLAR.US Clarus Corporation 20210127 0 16.31 16.72 16.0035 16.61 148527 16.5356 up up correct
CLBK.US Columbia Financial Inc 20210127 0 15.7 15.84 15.51 15.6 192000 15.6 down down correct
CLBS.US Caladrius Biosciences Inc 20210127 0 2.112 2.2 2.03 2.08 1667652 2.08 down down correct
CLBT.US Cellebrite DI 20210127 0 10.75 10.95 10.43 10.49 591200 10.49 down up incorrect
CLDB.US Cortland Bancorp 20210127 0 17.75 18.62 17.75 18.14 2537 17.785 up up correct
CLDX.US Celldex Therapeutics Inc 20210127 0 19.49 20.4612 19.1 20.06 892323 20.06 up up correct
CLEU.US China Liberal Education Holdings Limited 20210127 0 3.85 3.95 3.68 3.77 156900 3.77 down down correct
CLFD.US Clearfield Inc 20210127 0 34.72 34.72 32.3 33.3 216011 33.3 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210127 0 14.547 17 14.5 17 131700 17 up up correct
CLIR.US ClearSign Technologies Corporation 20210127 0 3.85 3.97 3.5 3.96 256515 3.96 up up correct
CLLS.US Cellectis S.A 20210127 0 29.1 29.57 27.31 27.79 368777 27.79 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210127 0 3.4 3.4385 3.25 3.36 191618 3.36 down down correct
CLNE.US Clean Energy Fuels Corp 20210127 0 10.82 11.97 10.54 11 8632794 11 up up correct
CLNN.US Clene Inc 20210127 0 6.6 6.76 6.4 6.55 113601 6.55 down down correct
CLNNW.US Clene Inc 20210127 0 0.67 0.68 0.57 0.6 102844 0.6 down down correct
CLOV.US Clover Health Investments Corp 20210127 0 15.4 16.84 13.95 14.25 22931102 14.25 down down correct
CLPS.US CLPS Incorporation 20210127 0 3.59 3.63 3.4838 3.61 206234 3.61 up up correct
CLPT.US ClearPoint Neuro Inc 20210127 0 24.18 25.4 22.6 23.92 477000 23.92 down down correct
CLRB.US Cellectar Biosciences Inc 20210127 0 1.86 1.93 1.78 1.9 2338197 1.9 up up correct
CLRO.US ClearOne Inc 20210127 0 2.78 2.86 2.72 2.76 39400 2.76 down down correct
CLSD.US Clearside Biomedical Inc 20210127 0 3.52 3.64 3.25 3.3 730400 3.3 down down correct
CLSK.US CleanSpark Inc 20210127 0 24.51 26.92 24.12 24.56 2313748 24.56 up up correct
CLSN.US Celsion Corporation 20210127 0 1.515 1.61 1.43 1.49 20557490 1.49 down down correct
CLVR.US Clever Leaves Holdings Inc 20210127 0 9 9.3 8.55 8.8 1076500 8.8 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210127 0 1.98 2.06 1.52 1.7 816500 1.7 down down correct
CLVS.US Clovis Oncology Inc 20210127 0 9.2 9.55 7.9 7.94 23158740 7.94 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210127 0 2.838 2.97 2.6332 2.7539 93052 2.6075 down up incorrect
CLXT.US Calyxt Inc 20210127 0 10.41 10.84 9.3 9.35 569700 9.35 down down correct
CMBM.US Cambium Networks Corporation 20210127 0 38.03 39.885 35.81 38.24 287500 38.24 up up correct
CMCO.US Columbus McKinnon Corporation 20210127 0 42.01 42.18 39.62 40.65 190397 40.4453 down down correct
CMCSA.US Comcast Corporation 20210127 0 49.47 50.23 48.32 48.42 24669990 47.7815 down down correct
CMCT.US CIM Commercial Trust Corporation 20210127 0 15.01 15.14 14.0373 14.39 34901 13.8894 down down correct
CMCTP.US CIM Commercial Trust Corporation 20210127 0 23.95 23.973 23.95 23.973 1101 22.6536 up down incorrect
CME.US CME Group Inc 20210127 0 182.47 183.52 177.73 178.79 2261347 173.2984 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210127 0 15.78 16.07 15.61 15.82 4608400 15.82 up up correct
CMII.US CM Life Sciences II Inc 20210127 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210127 0 9.18 9.69 9 9.02 119800 9.02 down up incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210127 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210127 0 37.6 38.56 35.04 35.36 11075 35.36 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210127 0 15.66 15.66 12.76 14.45 38600 14.45 down down correct
CMPR.US Cimpress plc 20210127 0 101.19 114.95 101.19 114.38 359995 114.38 up down incorrect
CMPS.US COMPASS Pathways plc 20210127 0 43.3 45.29 42.1 43.56 285806 43.56 up up correct
CMRX.US Chimerix Inc 20210127 0 8.86 9.23 8.51 8.725 1225396 8.725 down down correct
CMTL.US Comtech Telecommunications Corp 20210127 0 22.95 23.79 22.64 23.45 314253 23.1494 up down incorrect
CNBKA.US Century Bancorp Inc 20210127 0 78 81 76.1 76.1 18059 75.5615 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210127 0 10.4 10.51 9.865 9.92 320100 9.92 down down correct
CNDT.US Conduent Incorporated 20210127 0 4.79 4.985 4.6 4.79 2710700 4.79
CNET.US ZW Data Action Technologies Inc 20210127 0 2.28 2.48 2.25 2.45 1960182 2.45 up up correct
CNFR.US Conifer Holdings Inc 20210127 0 3.41 3.44 3.07 3.11 341800 3.11 down down correct
CNNB.US Cincinnati Bancorp Inc 20210127 0 11.91 11.91 11.88 11.88 5300 11.88 down down correct
CNOB.US ConnectOne Bancorp Inc 20210127 0 20.35 20.765 19.5 19.79 125596 19.4885 down up incorrect
CNRLX.US CNRLX 20210127 0 11.6 11.6 11.6 11.6 0 11.6
CNROX.US CNROX 20210127 0 10.52 10.52 10.52 10.52 0 9.7574
CNSL.US Consolidated Communications Holdings Inc 20210127 0 5.68 6.22 5.5735 6.01 868483 6.01 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210127 0 1.96 2.05 1.75 1.87 2248500 1.87 down down correct
CNTG.US Centogene N.V 20210127 0 11.45 11.45 10.78 10.87 90900 10.87 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210127 0 190 190 190 190 40300 190
CNTY.US Century Casinos Inc 20210127 0 6.91 7.0437 6.43 6.65 310308 6.65 down down correct
CNXC.US Concentrix Corporation 20210127 0 116.74 116.74 113.175 115.02 230900 114.8639 down down correct
CNXN.US PC Connection Inc 20210127 0 52.28 53.18 51.73 52.25 81212 51.1981 down down correct
COCP.US Cocrystal Pharma Inc 20210127 0 1.85 1.9 1.7 1.71 4476203 1.71 down up incorrect
CODA.US Coda Octopus Group Inc 20210127 0 5.95 6.7624 5.94 6.665 142510 6.665 up up correct
CODX.US Co 20210127 0 12.4 13.73 12.15 13.14 2661644 13.14 up up correct
COFS.US ChoiceOne Financial Services Inc 20210127 0 27.03 27.07 25.31 25.73 15306 24.817 down down correct
COGT.US Cogent Biosciences Inc 20210127 0 10.53 10.63 9.5 9.6 875448 9.6 down down correct
COHR.US Coherent Inc 20210127 0 202.55 207.98 200.55 206.01 418959 206.01 up up correct
COHU.US Cohu Inc 20210127 0 43.23 43.53 40.47 41.98 989199 41.98 down down correct
COKE.US Coca 20210127 0 272.62 275 265.72 272.87 22644 272.3143 up up correct
COLB.US Columbia Banking System Inc 20210127 0 40.34 41.31 39.45 40.37 423952 39.2498 up up correct
COLL.US Collegium Pharmaceutical Inc 20210127 0 23.58 25.89 23.2284 24.86 781726 24.86 up up correct
COLM.US Columbia Sportswear Company 20210127 0 87.76 90.05 86.45 88.3 355538 87.4214 up down incorrect
COMM.US CommScope Holding Company Inc 20210127 0 14.24 14.73 14.01 14.3 2802985 14.3 up up correct
COMS.US COMSovereign Holding Corp 20210127 0 4.49 4.8389 4 4.45 1853076 4.45 down up incorrect
COMSW.US COMSovereign Holding Corp 20210127 0 1.2 1.2 0.9501 1 156930 1 down down correct
CONE.US CyrusOne Inc 20210127 0 72.17 74.11 71.9 72.24 1035051 70.7131 up up correct
CONN.US Conn's Inc 20210127 0 13.46 14.75 13.4 14.29 430185 14.29 up up correct
CONX.US CONX Corp 20210127 0 10.4 10.4 10.21 10.31 4544400 10.31 down down correct
CONXU.US CONX Corp 20210127 0 10.67 10.85 10.53 10.69 201000 10.69 up up correct
CONXW.US CONX Corp 20210127 0 1.82 1.84 1.66 1.73 331162 1.73 down down correct
COOLU.US Corner Growth Acquisition Corp 20210127 0 10.61 10.61 10.48 10.55 668900 10.55 down down correct
COOP.US Mr. Cooper Group Inc 20210127 0 28.96 29.62 27.59 28.7 950200 28.7 down down correct
CORE.US Core 20210127 0 34.56 35.03 32.43 33.35 306275 33.0467 down down correct
CORT.US Corcept Therapeutics Incorporated 20210127 0 28.17 29.87 27.52 28.79 673477 28.79 up up correct
COST.US Costco Wholesale Corporation 20210127 0 362.99 365.8 354.85 356.39 3120813 353.6911 down down correct
COUP.US Coupa Software Incorporated 20210127 0 300 313.52 284.95 296.38 1524700 296.38 down down correct
COWN.US Cowen Inc 20210127 0 25.53 26.07 23.4 23.54 1305616 23.2972 down down correct
COWNL.US Cowen Group Inc 20210127 0 26.95 27.05 26.8 26.86 6917 25.0043 down down correct
CPHC.US Canterbury Park Holding Corporation 20210127 0 13.3 13.3 12.8 12.8 2500 12.8 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210127 0 3.25 3.28 3.13 3.18 36500 3.18 down up incorrect
CPLP.US Capital Product Partners L.P 20210127 0 8.83 8.83 8.3725 8.7 56749 8.4053 down down correct
CPRDX.US CPRDX 20210127 0 10.22 10.22 10.22 10.22 0 9.767
CPREX.US CPREX 20210127 0 10.23 10.23 10.23 10.23 0 9.7585
CPRSX.US CPRSX 20210127 0 10.23 10.23 10.23 10.23 0 9.8352
CPRT.US Copart Inc 20210127 0 108.78 110.316 106.68 108.25 2188834 108.25 down up incorrect
CPRTX.US CPRTX 20210127 0 10.22 10.22 10.22 10.22 0 9.82
CPRX.US Catalyst Pharmaceuticals Inc 20210127 0 3.62 3.72 3.54 3.63 2444489 3.63 up up correct
CPSH.US CPS Technologies Corporation 20210127 0 7.6 7.97 6.93 7.05 755609 7.05 down up incorrect
CPSI.US Computer Programs and Systems Inc 20210127 0 30.37 31.69 30.36 31.08 82500 31.08 up up correct
CPSS.US Consumer Portfolio Services Inc 20210127 0 4.41 4.55 4.26 4.3 41900 4.3 down up incorrect
CPTAG.US Capitala Finance Corp 20210127 0 24.5 24.5 24.32 24.32 1574 22.976 down down correct
CPTAL.US Capitala Finance Corp 20210127 0 24.65 24.65 24.41 24.65 2388 23.2261
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210127 0 17.6 17.6 17.15 17.22 84300 15.8755 down down correct
CRAI.US CRA International Inc 20210127 0 56.39 57.49 52.98 53.43 41362 52.7509 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210127 0 1.89 2.17 1.81 1.95 14133200 1.95 up down incorrect
CRDF.US Cardiff Oncology Inc 20210127 0 10.4 11.74 9.78 11.42 4583982 11.42 up up correct
CRDFX.US CRDFX 20210127 0 24.25 24.25 24.25 24.25 0 23.5039
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210127 0 24.24 24.24 24.24 24.24 0 23.1106
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210127 0 3.12 3.13 3.03 3.08 116843 3.08 down down correct
CRDLX.US CRDLX 20210127 0 24.23 24.23 24.23 24.23 0 23.4852
CRDTX.US Griffin Inst Access Credit Fund CL A 20210127 0 24.24 24.24 24.24 24.24 0 23.4942
CREDX.US CREDX 20210127 0 10.42 10.42 10.42 10.42 0 9.9628
CREG.US China Recycling Energy Corporation 20210127 0 8.5 9.65 8.17 8.39 603865 8.39 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210127 0 5.44 5.5 4.9 4.99 414293 4.99 down down correct
CREX.US Creative Realities Inc 20210127 0 1.72 1.72 1.5601 1.65 371110 1.65 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210127 0 0.2011 0.2315 0.11 0.2299 84727 0.2299 up up correct
CRIS.US Curis Inc 20210127 0 9.67 10 8.91 8.99 2198573 8.99 down down correct
CRKN.US Crown ElectroKinetics Corp 20210127 0 4.75 4.99 4.37 4.39 346100 4.39 down down correct
CRMD.US CorMedix Inc 20210127 0 8.7 9.0878 8.5853 8.76 476634 8.76 up up correct
CRMT.US America's Car 20210127 0 118.81 118.81 111.34 116.43 76500 116.43 down down correct
CRNC.US Cerence Inc 20210127 0 114.72 120 111.5 113.98 832300 113.98 down down correct
CRNT.US Ceragon Networks Ltd 20210127 0 4.92 5.15 4.7 4.88 5610500 4.88 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210127 0 14.64 15.12 14.26 14.47 102600 14.47 down down correct
CRON.US Cronos Group Inc 20210127 0 10.09 10.82 9.97 10.34 4931100 10.34 up up correct
CROX.US Crocs Inc 20210127 0 70.43 70.43 65.37 65.8 2100061 65.8 down down correct
CRSP.US CRISPR Therapeutics AG 20210127 0 162.06 172.497 155.28 163.95 3476400 163.95 up up correct
CRSR.US Corsair Gaming Inc 20210127 0 37.17 49.6 36.36 40.99 14549800 40.99 up up correct
CRTD.US Creatd Inc 20210127 0 4.15 4.2 3.82 3.87 147464 3.87 down up incorrect
CRTO.US Criteo S.A 20210127 0 18.66 19.08 17.64 18.05 602403 18.05 down down correct
CRTX.US Cortexyme Inc 20210127 0 37.76 41.97 36.94 39.79 581700 39.79 up up correct
CRUS.US Cirrus Logic Inc 20210127 0 98.56 99.6488 94.29 95.63 659856 95.63 down down correct
CRVL.US CorVel Corporation 20210127 0 99.62 100.58 97.39 99.09 41400 99.09 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210127 0 3.87 3.96 3.75 3.83 169400 3.83 down down correct
CRWD.US CrowdStrike Holdings Inc 20210127 0 200 207.76 193.86 200.93 6109072 200.93 up down incorrect
CRWS.US Crown Crafts Inc 20210127 0 7.71 7.7331 7.68 7.68 4580 7.0179 down down correct
CSBR.US Champions Oncology Inc 20210127 0 11.67 11.79 11.0101 11.37 30525 11.37 down down correct
CSCO.US Cisco Systems Inc 20210127 0 45.24 46.46 45.08 45.7 29634490 44.7608 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20210127 0 0.8016 0.8797 0.7211 0.7704 7298418 0.7704 down down correct
CSGP.US CoStar Group Inc 20210127 0 893.02 901.715 877.97 889.71 496693 88.971 down down correct
CSGS.US CSG Systems International Inc 20210127 0 44.62 44.994 43.27 43.35 170561 42.4524 down down correct
CSII.US Cardiovascular Systems Inc 20210127 0 46.25 48.28 45.96 46.79 348256 46.79 up up correct
CSIQ.US Canadian Solar Inc 20210127 0 58 62 56.59 58.9 1935726 58.9 up up correct
CSPI.US CSP Inc 20210127 0 10.11 10.8 10.11 10.41 3800 10.41 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210127 0 16.03 16.06 15.56 15.64 390461 14.6109 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210127 0 23.28 24.055 22 22.23 84400 22.23 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210127 0 25.88 26.17 25.6 25.865 3400 23.6104 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210127 0 25.7653 25.814 25.33 25.79 6744 23.5919 up up correct
CSTE.US Caesarstone Ltd 20210127 0 13.5 13.5 12.77 12.89 145769 12.6179 down down correct
CSTL.US Castle Biosciences Inc 20210127 0 70.1 70.715 63.69 64.79 473600 64.79 down down correct
CSTR.US Capstar Financial Holdings Inc 20210127 0 14.06 14.12 13.68 13.89 69780 13.7274 down down correct
CSWC.US Capital Southwest Corporation 20210127 0 18.3 18.5999 18.2364 18.41 89207 16.6626 up down incorrect
CSWI.US CSW Industrials Inc 20210127 0 119.43 122.495 115.0974 116.12 50285 115.5781 down down correct
CSX.US CSX Corporation 20210127 0 85.34 85.91 83.11 83.89 6883753 27.6515 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210127 0 10.51 10.55 10.3 10.35 473900 10.35 down down correct
CTAS.US Cintas Corporation 20210127 0 320 322.5 314.62 318.2 658992 315.36 down down correct
CTBI.US Community Trust Bancorp Inc 20210127 0 37.97 38.64 36.33 36.92 97564 35.6028 down down correct
CTG.US Computer Task Group Incorporated 20210127 0 6.59 6.63 6.5 6.59 20100 6.59
CTHR.US Charles & Colvard Ltd 20210127 0 1.51 1.69 1.5 1.67 1110200 1.67 up up correct
CTIB.US Yunhong CTI Ltd 20210127 0 2.08 2.08 1.94 1.95 256343 1.95 down down correct
CTIC.US CTI BioPharma Corp 20210127 0 3.33 3.48 3.18 3.21 425387 3.21 down down correct
CTLP.US Cantaloupe Inc 20210127 0 10.15 10.2101 9.64 9.84 203511 9.84 down up incorrect
CTMX.US CytomX Therapeutics Inc 20210127 0 7.03 7.34 6.77 6.94 1944400 6.94 down down correct
CTRE.US CareTrust REIT Inc 20210127 0 22.88 23 21.84 22.48 906099 21.4421 down up incorrect
CTRM.US Castor Maritime Inc 20210127 0 0.3509 0.56 0.3399 0.5315 77365119 5.315 up up correct
CTRN.US Citi Trends Inc 20210127 0 57.2 61.28 56.2 59.45 520309 59.45 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210127 0 78.35 78.73 75.9 76.15 3936734 75.1929 down down correct
CTSO.US Cytosorbents Corporation 20210127 0 9.25 9.25 8.75 8.87 474124 8.87 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210127 0 1.23 1.26 1.18 1.22 1531600 1.22 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210127 0 0.4688 0.4688 0.41 0.41 1600 0.41 down down correct
CTXS.US Citrix Systems Inc 20210127 0 139.24 145.19 138.72 144.47 3148651 142.4462 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210127 0 5.8318 5.8318 5.5629 5.6043 200555 4.7212 down down correct
CUE.US Cue Biopharma Inc 20210127 0 13.59 13.86 12.62 13 527100 13 down down correct
CUEN.US Cuentas Inc 20210127 0 3.3 3.3 2.8 2.8 3216 7 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210127 0 24.5 24.5 24.5 24.5 0 24.15
CURI.US CuriosityStream Inc 20210127 0 16.685 17.88 16.08 17.01 1105400 17.01 up down incorrect
CURIW.US CuriosityStream Inc 20210127 0 5.5 6.2508 4.88 5.52 229800 5.52 up down incorrect
CUTR.US Cutera Inc 20210127 0 25.53 26.105 24.82 25.01 316745 25.01 down down correct
CVAC.US CureVac N.V 20210127 0 96.33 101.371 92.88 94.49 614200 94.49 down up incorrect
CVBF.US CVB Financial Corp 20210127 0 20.39 20.63 19.91 19.95 606782 19.2854 down up incorrect
CVCO.US Cavco Industries Inc 20210127 0 180.73 187.8 179.01 182.05 57100 182.05 up up correct
CVCY.US Central Valley Community Bancorp 20210127 0 15.59 15.78 15.1 15.4 29059 15.0365 down down correct
CVET.US Covetrus Inc 20210127 0 35.2 36.72 34.57 35.11 1292400 35.11 down down correct
CVGI.US Commercial Vehicle Group Inc 20210127 0 8.33 8.69 7.94 8.32 221909 8.32 down down correct
CVGW.US Calavo Growers Inc 20210127 0 74.89 77.95 72.7757 77.43 131797 75.3079 up up correct
CVLG.US Covenant Logistics Group Inc 20210127 0 15 16.04 14.81 15.69 245600 15.69 up up correct
CVLT.US Commvault Systems Inc 20210127 0 59.85 60.63 56.99 59.88 803008 59.88 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210127 0 16.5 16.55 15.78 16.12 25813 15.8 down up incorrect
CVV.US CVD Equipment Corporation 20210127 0 5.45 5.46 4.9 5.01 118700 5.01 down down correct
CWBC.US Community West Bancshares 20210127 0 8.75 8.7798 8.75 8.7583 1749 8.5612 up up correct
CWBR.US CohBar Inc 20210127 0 2.085 2.09 1.81 1.9 1778300 1.9 down down correct
CWCO.US Consolidated Water Co. Ltd 20210127 0 12.75 12.99 12.4 12.76 112651 12.4955 up down incorrect
CWST.US Casella Waste Systems Inc 20210127 0 57.45 58.35 56.6 56.97 578014 56.97 down down correct
CXDC.US China XD Plastics Company Limited 20210127 0 1.11 1.11 1.075 1.08 344557 1.08 down down correct
CXDO.US Crexendo Inc 20210127 0 7.05 7.23 6.88 7.14 19300 7.14 up up correct
CYAD.US Celyad Oncology SA 20210127 0 8.07 8.31 7.85 8.13 21300 8.13 up down incorrect
CYAN.US Cyanotech Corporation 20210127 0 3.49 3.98 3.46 3.67 94100 3.67 up up correct
CYBE.US CyberOptics Corporation 20210127 0 25.01 25.79 24.79 25.38 89208 25.38 up up correct
CYBR.US CyberArk Software Ltd 20210127 0 162.21 169.7 159.29 162.3 903077 162.3 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210127 0 7.45 8.13 7.3 7.39 400148 7.39 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210127 0 3.12 3.3 3.02 3.13 266400 3.13 up up correct
CYRN.US Cyren Ltd 20210127 0 1.21 1.27 1.13 1.17 1675500 1.17 down down correct
CYRX.US Cryoport Inc 20210127 0 66.01 72.81 63.7957 69.1 917980 69.1 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20210127 0 6.4 6.8 6.24 6.6 487801 6.6 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210127 0 1.76 2.14 1.76 2 33500 2 up up correct
CYTK.US Cytokinetics Incorporated 20210127 0 20.1 20.57 19.35 20.25 898402 20.25 up up correct
CYTO.US Auris Medical Holding Ltd 20210127 0 3 3.06 2.75 2.88 1066894 2.88 down down correct
CYXT.US Cyxtera Technologies Inc 20210127 0 10.59 10.6 10.3 10.33 675748 10.33 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210127 0 2.09 2.1 1.75 1.8 97968 1.8 down down correct
CZNC.US Citizens & Northern Corporation 20210127 0 20.1 20.2199 19.2 19.65 52727 18.7483 down down correct
CZR.US Caesars Entertainment Inc 20210127 0 71.77 72.3 66.34 66.87 4588364 66.87 down down correct
CZWI.US Citizens Community Bancorp Inc 20210127 0 10.69 10.99 10.57 10.75 6171 10.5266 up up correct
DADA.US Dada Nexus Limited 20210127 0 43.4 44.37 41.5 42.83 2397600 42.83 down down correct
DAKT.US Daktronics Inc 20210127 0 4.97 5.17 4.91 5.02 235505 5.02 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210127 0 1.93 3.16 1.8701 2.6 334675 9.7339 up up correct
DARE.US Daré Bioscience Inc 20210127 0 2.37 2.55 2.29 2.31 3299837 2.31 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210127 0 10.53 10.53 10.18 10.18 216900 10.18 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210127 0 11.32 11.32 10.77 10.77 14400 10.77 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210127 0 1.44 1.48 1.2 1.21 211768 1.21 down up incorrect
DBVT.US DBV Technologies S.A 20210127 0 5.5 5.56 5.18 5.33 1050291 5.33 down up incorrect
DBX.US Dropbox Inc 20210127 0 22.08 24.53 21.86 24.26 16081600 24.26 up up correct
DCBO.US Docebo Inc 20210127 0 50.25 50.53 47.461 48.64 191700 48.64 down down correct
DCOM.US Dime Community Bancshares Inc 20210127 0 18.28 18.55 17.6101 17.93 239783 17.3883 down down correct
DCOMP.US Dime Community Bancshares Inc 20210127 0 25.46 25.73 25.05 25.35 5500 24.0281 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20210127 0 45.21 45.21 42.25 42.57 925300 42.57 down down correct
DCT.US Duck Creek Technologies Inc 20210127 0 51.92 53.5 47.65 49.07 736658 49.07 down down correct
DCTH.US Delcath Systems Inc 20210127 0 17.4 17.4 16.62 16.7 67000 16.7 down down correct
DDMX.US DD3 Acquisition Corp. II 20210127 0 10.75 10.75 10.24 10.24 3619 10.24 down down correct
DDOG.US Datadog Inc 20210127 0 102.185 104.1 98 98 4430500 98 down down correct
DENN.US Denny's Corporation 20210127 0 15.28 16.44 15.21 16.03 1081783 16.03 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210127 0 1.22 1.2691 1.15 1.2 2237722 1.2 down down correct
DFH.US Dream Finders Homes Inc 20210127 0 22.55 24.59 21.71 22.48 1231200 22.48 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210127 0 11 11.24 10.69 10.7 106400 10.7 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210127 0 11.05 11.39 10.59 10.94 227691 10.94 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210127 0 1.8 1.8 1.52 1.61 36250 1.61 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210127 0 0.7 0.7 0.64 0.67 28761 0.67 down down correct
DGICA.US Donegal Group Inc 20210127 0 14 14.06 13.75 13.83 110655 13.2486 down up incorrect
DGICB.US Donegal Group Inc 20210127 0 12.0166 12.0166 12.0166 12.0166 212 11.6684
DGII.US Digi International Inc 20210127 0 19.65 20.07 19.18 19.39 160945 19.39 down down correct
DGLY.US Digital Ally Inc 20210127 0 2.88 3.06 2.79 2.82 14438740 2.82 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210127 0 12.11 12.45 11.43 11.95 633000 11.95 down down correct
DHC.US Diversified Healthcare Trust 20210127 0 4.13 4.24 4.09 4.175 1696297 4.1549 up up correct
DHCNI.US DHCNI 20210127 0 23.69 23.7 23.47 23.47 17300 22.4595 down down correct
DHCNL.US Diversified Healthcare Trust 20210127 0 24.3 24.38 24.1 24.12 25024 24.12 down down correct
DHHCU.US DiamondHead Holdings Corp 20210127 0 10.61 10.8 10.5 10.6 1866900 10.6 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210127 0 150.5 150.5 147.55 147.59 20680 145.087 down down correct
DIOD.US Diodes Incorporated 20210127 0 74.98 75.63 70.685 71.04 384709 71.04 down down correct
DISCA.US Discovery Inc 20210127 0 40.44 49.94 40.44 43.87 38255047 43.87 up up correct
DISCB.US Discovery Inc 20210127 0 45.25 49 42.65 42.65 4500 42.65 down up incorrect
DISCK.US Discovery Inc 20210127 0 35 38 33 33.47 24749830 33.47 down up incorrect
DISH.US DISH Network Corporation 20210127 0 31.21 31.21 30.07 30.16 10934403 30.16 down down correct
DJCO.US Daily Journal Corporation 20210127 0 335 337.44 330 330 4300 330 down down correct
DKNG.US DraftKings Inc 20210127 0 53.63 56.69 52.09 54.27 19397200 54.27 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210127 0 10.64 10.64 10.3 10.45 515000 10.45 down up incorrect
DLHC.US DLH Holdings Corp 20210127 0 10.49 10.63 10.25 10.55 74900 10.55 up up correct
DLPN.US Dolphin Entertainment Inc 20210127 0 4.24 4.98 4.05 4.83 2167600 4.83 up up correct
DLTH.US Duluth Holdings Inc 20210127 0 12.62 13.229 12.43 12.96 271100 12.96 up up correct
DLTR.US Dollar Tree Inc 20210127 0 104.98 105.07 99.62 101.56 2897706 101.56 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210127 0 8.3 8.47 7.95 8.05 234412 8.05 down up incorrect
DMLP.US Dorchester Minerals L.P 20210127 0 12.62 12.84 12.4145 12.57 60885 11.462 down down correct
DMRC.US Digimarc Corporation 20210127 0 38.03 41.15 36.62 39.2 274095 39.2 up up correct
DMTK.US DermTech Inc 20210127 0 39.2 42.83 37.11 38 1380700 38 down down correct
DNLI.US Denali Therapeutics Inc 20210127 0 71.99 73.86 68.07 69.73 633200 69.73 down down correct
DOCU.US DocuSign Inc 20210127 0 232.352 232.85 222.66 225.19 3787300 225.19 down up incorrect
DOGZ.US Dogness (International) Corporation 20210127 0 1.98 2.03 1.82 1.96 567700 1.96 down down correct
DOMO.US Domo Inc 20210127 0 64.65 68.2 61.04 63.57 428100 63.57 down down correct
DOOO.US BRP Inc 20210127 0 68.3 68.66 66.74 67.46 319724 67.2167 down up incorrect
DORM.US Dorman Products Inc 20210127 0 98.41 98.41 91.94 93.37 137200 93.37 down up incorrect
DOX.US Amdocs Limited 20210127 0 71.35 71.85 70.52 71.24 835503 69.9312 down down correct
DOYU.US DouYu International Holdings Limited 20210127 0 13 13.85 12.85 13.28 7998400 13.28 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20210127 0 12.65 14.9 12.05 12.75 534323 12.75 up up correct
DRIO.US DarioHealth Corp 20210127 0 22.77 23.59 20.51 21.92 296600 21.92 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210127 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210127 0 25.02 26.37 24.41 24.62 1811769 24.62 down up incorrect
DRRX.US DURECT Corporation 20210127 0 2.25 2.32 2.12 2.19 1185600 2.19 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210127 0 2.3 2.38 2.21 2.27 320200 2.27 down down correct
DRVN.US Driven Brands Holdings Inc 20210127 0 30.09 30.37 29 29.13 776638 29.13 down down correct
DSAC.US Duddell Street Acquisition Corp 20210127 0 10.13 10.23 10.02 10.08 121000 10.08 down down correct
DSACU.US Duddell Street Acquisition Corp 20210127 0 10.8 10.9 10.8 10.82 1900 10.82 up up correct
DSACW.US Duddell Street Acquisition Corp 20210127 0 1.51 1.66 1.4301 1.4301 75457 1.4301 down down correct
DSGX.US The Descartes Systems Group Inc 20210127 0 61.56 63.23 60.28 62.49 138472 62.49 up up correct
DSKE.US Daseke Inc 20210127 0 5.78 5.83 5.42 5.51 568200 5.51 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210127 0 0.25 0.2675 0.2225 0.26 86447 0.26 up up correct
DSPG.US DSP Group Inc 20210127 0 16.4 16.7 16.03 16.13 178282 16.13 down down correct
DSWL.US Deswell Industries Inc 20210127 0 3.23 3.37 3.15 3.15 5185 3.0169 down down correct
DTEA.US DAVIDsTEA Inc 20210127 0 2.81 2.82 2.665 2.72 247900 2.72 down down correct
DTIL.US Precision BioSciences Inc 20210127 0 12.11 12.78 11.41 11.96 1603400 11.96 down up incorrect
DTSS.US Datasea Inc 20210127 0 3.36 4.04 3.35 3.56 414159 3.56 up down incorrect
DTST.US Data Storage Corporation 20210127 0 0.22 0.22 0.19 0.1986 29578 0.1986 down down correct
DUNEU.US Dune Acquisition Corporation 20210127 0 10.26 10.39 10.25 10.29 213600 10.29 up up correct
DUO.US Fangdd Network Group Ltd 20210127 0 8.49 8.8 7.9 8.02 188545 8.02 down down correct
DUOT.US Duos Technologies Group Inc 20210127 0 5.2 5.2 4.95 4.97 92489 4.97 down down correct
DVAX.US Dynavax Technologies Corporation 20210127 0 6.015 6.7295 5.88 6.14 5273079 6.14 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210127 0 3.61 3.7 3.61 3.7 1100 3.7 up up correct
DWSN.US Dawson Geophysical Company 20210127 0 2.65 2.72 2.58 2.6 20300 2.6 down down correct
DXCM.US DexCom Inc 20210127 0 359.7 361.21 349 349.64 1035821 349.64 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210127 0 0.7 0.86 0.64 0.75 2080700 0.75 up down incorrect
DXPE.US DXP Enterprises Inc 20210127 0 24.81 25.77 24.02 24.54 129800 24.54 down down correct
DXYN.US The Dixie Group Inc 20210127 0 3.73 3.8 3.66 3.71 165000 3.71 down down correct
DYAI.US Dyadic International Inc 20210127 0 5.57 5.64 5.25 5.49 141020 5.49 down down correct
DYN.US Dyne Therapeutics Inc 20210127 0 18.75 19.25 17.5 18.4 775200 18.4 down up incorrect
DYNT.US Dynatronics Corporation 20210127 0 1.24 1.24 1.18 1.18 299800 1.18 down down correct
DZSI.US DZS Inc 20210127 0 14.4 14.48 14.01 14.13 1585500 14.13 down down correct
EA.US Electronic Arts Inc 20210127 0 145.83 148.93 144.5434 146.23 4368095 145.5069 up down incorrect
EACPU.US Edify Acquisition Corp 20210127 0 10.34 10.37 10.18 10.28 548800 10.28 down down correct
EAR.US Eargo Inc 20210127 0 55.02 57.96 51.245 57.01 314500 57.01 up down incorrect
EAST.US Eastside Distilling Inc 20210127 0 1.48 1.5 1.38 1.42 379100 1.42 down down correct
EBAY.US eBay Inc 20210127 0 58.64 60.55 58.05 58.35 10645110 57.7075 down up incorrect
EBAYL.US eBay Inc. NT 56 20210127 0 25.79 25.87 25.59 25.64 36700 25.64 down down correct
EBC.US Eastern Bankshares Inc 20210127 0 15.96 16.19 15.88 16 1081200 15.7589 up up correct
EBIX.US Ebix Inc 20210127 0 47.22 64.14 46 58.63 2579553 58.0047 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210127 0 21.22 21.5 20.46 20.76 31776 20.3471 down down correct
EBON.US Ebang International Holdings Inc 20210127 0 4.46 4.94 4.42 4.54 3822900 4.54 up up correct
EBSB.US Meridian Bancorp Inc 20210127 0 14.98 15.04 14.51 14.51 182228 14.2932 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210127 0 27.47 28.2288 26.52 26.63 26394 26.0533 down down correct
ECHO.US Echo Global Logistics Inc 20210127 0 30.23 30.405 28.18 28.74 257070 28.74 down down correct
ECOL.US US Ecology Inc 20210127 0 35.04 36 34.49 35.82 144819 35.82 up up correct
ECOLW.US US Ecology Inc 20210127 0 5.84 6.3 5.81 6.21 5204 6.21 up down incorrect
ECOR.US electroCore Inc 20210127 0 2.8 3.17 2.6701 3 4747257 3 up up correct
ECPG.US Encore Capital Group Inc 20210127 0 30.5 31.87 29.76 30.97 593267 30.97 up up correct
EDAP.US EDAP TMS S.A 20210127 0 8.15 8.38 7.81 7.81 205128 7.81 down down correct
EDIT.US Editas Medicine Inc 20210127 0 58.88 62.5 54.01 60.5 4379900 60.5 up up correct
EDRY.US EuroDry Ltd 20210127 0 6.46 6.61 6.16 6.32 18100 6.32 down down correct
EDSA.US Edesa Biotech Inc 20210127 0 6.95 6.95 6 6.1 1127000 6.1 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210127 0 3.2 3.27 3.04 3.04 135900 3.04 down down correct
EDUC.US Educational Development Corporation 20210127 0 13.99 14.5301 13.7 14.2 51584 13.72 up up correct
EEFT.US Euronet Worldwide Inc 20210127 0 129.9 129.9 122.72 123.3 478780 123.3 down down correct
EFOI.US Energy Focus Inc 20210127 0 5.05 5.12 4.75 4.85 81982 4.85 down down correct
EFSC.US Enterprise Financial Services Corp 20210127 0 36.76 37.27 35.12 35.27 144281 34.7131 down down correct
EGAN.US eGain Corporation 20210127 0 11.304 11.485 10.22 10.69 926979 10.69 down down correct
EGBN.US Eagle Bancorp Inc 20210127 0 42.89 43.26 41.92 42.21 145960 41.4611 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210127 0 19.4 19.96 18.6418 19.19 79431 18.2298 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210127 0 5.005 5.13 4.7 4.9157 189233 4.9157 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210127 0 48.42 48.42 46.63 48.1 134798 48.1 down down correct
EH.US EHang Holdings Limited 20210127 0 82 88.86 78 80 3753900 80 down down correct
EHTH.US eHealth Inc 20210127 0 83.56 93.19 82.26 84.64 1493446 84.64 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210127 0 10.15 10.82 9.54 9.68 345300 9.68 down down correct
EIOAX.US EIOAX 20210127 0 9.45 9.45 9.45 9.45 0 9.2633
EIOMX.US EIOMX 20210127 0 9.36 9.36 9.36 9.36 0 9.1293
EKSO.US Ekso Bionics Holdings Inc 20210127 0 9.08 9.9 8.6 8.77 230711 8.77 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210127 0 16.0101 16.6 14.4001 14.81 36891 14.81 down down correct
ELMS.US Forum Merger III Corp 20210127 0 13 13.25 12.6 12.85 1536151 12.85 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210127 0 14.31 14.33 13.66 13.75 10100 13.75 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210127 0 3.75 3.8868 3.55 3.64 100206 3.64 down down correct
ELSE.US Electro 20210127 0 5.16 5.54 5.08 5.23 132406 5.23 up up correct
ELTK.US Eltek Ltd 20210127 0 5.41 5.5875 5.28 5.2858 33810 5.2858 down down correct
ELYS.US Elys Game Technology Corp 20210127 0 5.374 6.84 5.34 5.55 3159200 5.55 up up correct
EMKR.US EMCORE Corporation 20210127 0 5.08 5.11 4.785 4.81 169349 4.81 down down correct
EML.US The Eastern Company 20210127 0 24.03 24.23 23.06 23.52 19125 23.1493 down down correct
ENDP.US Endo International plc 20210127 0 7.109 7.5 7.08 7.255 4525283 7.255 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210127 0 10.43 10.43 10.25 10.25 300400 10.25 down down correct
ENG.US ENGlobal Corporation 20210127 0 7.6 9.14 7.3 7.44 2861300 7.44 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210127 0 11.97 12.16 11.52 11.55 79188 11.55 down down correct
ENOB.US Enochian Biosciences Inc 20210127 0 3.3 3.37 3.15 3.31 129073 3.31 up up correct
ENPH.US Enphase Energy Inc 20210127 0 180 190.9999 175.39 179.02 4470724 179.02 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210127 0 11.715 12.24 11.715 12.24 691 12.24 up up correct
ENSG.US The Ensign Group Inc 20210127 0 82.031 83.55 81.23 81.4 323114 81.1962 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210127 0 48.26 49.72 47.63 48.96 214703 48.96 up up correct
ENTG.US Entegris Inc 20210127 0 105.08 106.3 99.45 99.94 964517 99.7447 down down correct
ENTX.US Entera Bio Ltd 20210127 0 1.55 1.55 1.33 1.44 649800 1.44 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210127 0 0.2102 0.2499 0.2 0.2499 12931 0.2499 up up correct
ENVB.US Enveric Biosciences Inc 20210127 0 4.11 4.25 3.7617 3.83 1379448 3.83 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210127 0 10.88 10.89 10.6 10.69 365200 10.69 down down correct
EOLS.US Evolus Inc 20210127 0 6.35 7.13 6.1 6.47 891900 6.47 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20210127 0 22.19 23.72 21.691 22.57 907900 22.57 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210127 0 9.3 10.57 9.25 10.24 101100 10.24 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210127 0 49.14 49.21 47.25 47.52 312935 47.52 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210127 0 10.9 10.9 10.58 10.65 248800 10.65 down up incorrect
EPIX.US ESSA Pharma Inc 20210127 0 18.08 18.32 16.09 16.5 689100 16.5 down down correct
EPSN.US Epsilon Energy Ltd 20210127 0 3.532 3.59 3.5 3.59 5716 3.59 up down incorrect
EPZM.US Epizyme Inc 20210127 0 11.65 12.37 11.33 11.79 963046 11.79 up up correct
EQ.US Equillium Inc 20210127 0 6.27 6.34 5.84 5.9 546941 5.9 down up incorrect
EQBK.US Equity Bancshares Inc 20210127 0 22.71 23.775 22.55 22.83 47099 22.7232 up down incorrect
EQIX.US Equinix Inc. (REIT) 20210127 0 737.32 737.32 730.0001 731.7 492714 720.4972 down down correct
EQOS.US Diginex Limited 20210127 0 15.45 16.285 15.204 15.52 405100 15.52 up up correct
ERES.US East Resources Acquisition Company 20210127 0 10.25 10.29 10.22 10.25 492300 10.25
ERESU.US East Resources Acquisition Company 20210127 0 10.95 10.99 10.86 10.91 127400 10.91 down down correct
ERESW.US East Resources Acquisition Company 20210127 0 1.42 1.4798 1.31 1.32 188095 1.32 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210127 0 11.85 15.315 11.77 12.8 45035441 12.5546 up up correct
ERIE.US Erie Indemnity Company 20210127 0 235.09 245.3 232.51 242.49 140809 238.7161 up up correct
ERII.US Energy Recovery Inc 20210127 0 13.92 14.02 13.4457 13.58 191673 13.58 down down correct
ERYP.US ERYTECH Pharma S.A 20210127 0 11.6 11.6 11.1 11.56 3100 11.56 down down correct
ESBK.US Elmira Savings Bank 20210127 0 12.008 12.3 11.9 12.3 6226 11.8475 up down incorrect
ESCA.US Escalade Incorporated 20210127 0 20.53 21.46 20.2 21.29 47394 20.739 up up correct
ESEA.US Euroseas Ltd 20210127 0 7.85 7.96 7.16 7.42 35100 7.42 down down correct
ESGR.US Enstar Group Limited 20210127 0 202.03 205 194.21 197.84 45700 197.84 down up incorrect
ESGRO.US Enstar Group Limited 20210127 0 27.1 27.2 26.61 26.67 20008 25.0117 down down correct
ESGRP.US Enstar Group Limited 20210127 0 28.55 28.55 27.585 27.585 11745 25.9697 down down correct
ESLT.US Elbit Systems Ltd 20210127 0 138.4 139.09 136.8527 138.24 58432 136.5535 down down correct
ESPR.US Esperion Therapeutics Inc 20210127 0 31.41 39.495 30.81 35.02 4824937 35.02 up up correct
ESQ.US Esquire Financial Holdings Inc 20210127 0 24.16 25.49 22.96 23.54 64500 23.54 down down correct
ESSA.US ESSA Bancorp Inc 20210127 0 14.96 14.96 14.01 14.03 24243 13.6325 down down correct
ESSC.US East Stone Acquisition Corporation 20210127 0 10.03 10.11 10 10.08 345800 10.08 up up correct
ESSCR.US East Stone Acquisition Corporation 20210127 0 0.4201 0.44 0.4 0.4 100508 0.4 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20210127 0 11.1 11.1 11.1 11.1 500 11.1
ESSCW.US East Stone Acquisition Corporation 20210127 0 0.615 0.63 0.5427 0.55 469447 0.55 down down correct
ESTA.US Establishment Labs Holdings Inc 20210127 0 51.55 51.55 49.84 50.09 36400 50.09 down down correct
ESXB.US Community Bankers Trust Corporation 20210127 0 7.1 7.21 7.02 7.21 118345 7.0215 up up correct
ET.US PE 20210127 0 22.79 23.17 22.36 22.42 72740 21.5363 down up incorrect
ETAC.US E.Merge Technology Acquisition Corp 20210127 0 10.32 10.42 10.21 10.3 1735900 10.3 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210127 0 11.19 11.19 10.72 10.92 39600 10.92 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210127 0 1.95 2 1.65 1.78 478934 1.78 down down correct
ETNB.US 89bio Inc 20210127 0 21.62 21.69 20.41 20.64 196300 20.64 down down correct
ETON.US Eton Pharmaceuticals Inc 20210127 0 8.75 8.79 8.34 8.46 127400 8.46 down up incorrect
ETSY.US Etsy Inc 20210127 0 199.25 205.6501 192 193.37 3648229 193.37 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210127 0 3.43 3.43 3.16 3.25 477854 3.25 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210127 0 10.265 10.31 10.25 10.25 15100 10.25 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210127 0 10.6 10.6 10.42 10.43 43400 10.43 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210127 0 1.51 1.6 1.44 1.6 10106 1.6 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210127 0 10.81 10.89 10.51 10.72 351400 10.72 down down correct
EVBG.US Everbridge Inc 20210127 0 136.75 139 130.34 134.19 450700 134.19 down up incorrect
EVER.US EverQuote Inc 20210127 0 41.58 47.29 40.999 46.52 738600 46.52 up up correct
EVFM.US Evofem Biosciences Inc 20210127 0 2.75 2.82 2.64 2.66 3153361 2.66 down down correct
EVGN.US Evogene Ltd 20210127 0 6.68 6.97 6.04 6.35 2133100 6.35 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210127 0 21.46 23.5 19.8 20.1 6735798 20.1 down up incorrect
EVGOW.US EVgo Equity Warrants 20210127 0 5.9 6.64 5.3 5.35 676839 5.35 down down correct
EVK.US Ever 20210127 0 3.64 3.75 3.3 3.41 435348 3.41 down down correct
EVLO.US Evelo Biosciences Inc 20210127 0 15.71 17.57 15.11 16.65 222600 16.65 up up correct
EVLV.US Newhold Investment Corp 20210127 0 10.89 10.89 10.2601 10.36 413952 10.36 down down correct
EVOK.US Evoke Pharma Inc 20210127 0 2.67 2.77 2.61 2.68 336900 2.68 up down incorrect
EVOL.US Evolving Systems Inc 20210127 0 2.19 2.27 2.18 2.21 88000 2.21 up up correct
EVOP.US EVO Payments Inc 20210127 0 24.67 25.005 22.8 23.06 985500 23.06 down down correct
EWBC.US East West Bancorp Inc 20210127 0 59.81 60.01 58.66 58.92 1148849 57.8657 down down correct
EXAS.US Exact Sciences Corporation 20210127 0 140.0628 140.0628 131.74 136.85 2420106 136.85 down down correct
EXC.US Exelon Corporation 20210127 0 42.55 42.83 40.935 41.02 7150355 39.6648 down down correct
EXEL.US Exelixis Inc 20210127 0 22.2 22.65 21.58 22.32 2309100 22.32 up up correct
EXLS.US ExlService Holdings Inc 20210127 0 83.865 83.865 80.35 80.6 150906 80.6 down down correct
EXPD.US Expeditors International of Washington Inc 20210127 0 93.55 94.58 91.49 93.91 1401609 93.0468 up up correct
EXPE.US Expedia Group Inc 20210127 0 128.37 130.49 118.3 123.21 7235895 123.21 down down correct
EXPI.US eXp World Holdings Inc 20210127 0 114.62 116.13 106 108.44 1248653 54.1278 down down correct
EXPO.US Exponent Inc 20210127 0 88.12 88.12 83.76 84.13 331721 83.4779 down down correct
EXTR.US Extreme Networks Inc 20210127 0 7.77 7.8 6.95 7.5 1865300 7.5 down down correct
EYE.US National Vision Holdings Inc 20210127 0 46.66 48.86 44.54 45.05 1503387 45.05 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210127 0 6.46 6.83 5.92 6.09 132955 6.09 down down correct
EYEN.US Eyenovia Inc 20210127 0 6.64 6.73 6.19 6.36 222700 6.36 down up incorrect
EYES.US Second Sight Medical Products Inc 20210127 0 2.15 2.4 2.12 2.38 2975289 2.38 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210127 0 0.37 0.37 0.3 0.3217 41987 0.3217 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210127 0 10.11 10.59 9.8 9.81 182200 9.81 down down correct
EZGO.US EZGO Technologies Ltd 20210127 0 13.36 14.12 8 9.1 6643493 9.1 down down correct
EZPW.US EZCORP Inc 20210127 0 4.74 4.75 4.51 4.6 1064693 4.6 down down correct
FAMI.US Farmmi Inc 20210127 0 1.36 1.39 1.18 1.25 1059100 1.25 down down correct
FANG.US Diamondback Energy Inc 20210127 0 57.755 60.16 56.13 56.59 4006734 55.4261 down down correct
FANH.US Fanhua Inc 20210127 0 16.26 17.6 15.55 17.19 271626 16.1256 up down incorrect
FARM.US Farmer Bros. Co 20210127 0 5.61 5.73 5.5 5.56 174360 5.56 down down correct
FARO.US FARO Technologies Inc 20210127 0 75.26 75.99 71.82 72.37 132073 72.37 down down correct
FAST.US Fastenal Company 20210127 0 47.08 47.95 46.45 47.82 4461574 46.7972 up up correct
FAT.US FAT Brands Inc 20210127 0 6.39 6.499 6.28 6.44 27238 6.1458 up up correct
FATBP.US FAT Brands Inc 20210127 0 16.65 17 16.65 16.725 3200 15.3167 up up correct
FATE.US Fate Therapeutics Inc 20210127 0 89.61 89.61 80.51 87.52 1585895 87.52 down down correct
FB.US Meta Platforms Inc. 20210127 0 282.53 283.45 268.1201 272.14 35346191 272.14 down down correct
FBIO.US Fortress Biotech Inc 20210127 0 3.3 3.38 3.13 3.16 689000 3.16 down down correct
FBIOP.US Fortress Biotech Inc 20210127 0 20.1 20.7706 20.0851 20.42 27645 18.7479 up up correct
FBIZ.US First Business Financial Services Inc 20210127 0 18.47 18.8443 17.56 18.22 20211 17.7293 down down correct
FBMS.US The First Bancshares Inc 20210127 0 31.15 31.6 29.33 29.78 67575 29.3332 down down correct
FBNC.US First Bancorp 20210127 0 34.55 34.99 34.01 34.4 124388 33.7701 down up incorrect
FBRX.US Forte Biosciences Inc 20210127 0 36.4 36.6852 33.4 33.73 82228 33.73 down up incorrect
FCAP.US First Capital Inc 20210127 0 54 54 48.435 50.32 13122 49.1771 down down correct
FCBC.US First Community Bankshares Inc 20210127 0 22.15 22.15 21.58 21.81 50401 21.0421 down down correct
FCCO.US First Community Corporation 20210127 0 17.59 17.59 16.61 17.01 16396 16.5818 down up incorrect
FCCY.US 1st Constitution Bancorp 20210127 0 15.31 15.46 14.65 14.9 19578 14.6192 down down correct
FCEL.US FuelCell Energy Inc 20210127 0 20.27 24.2 19.71 21.57 52130871 21.57 up up correct
FCFS.US FirstCash Inc 20210127 0 57.73 58.69 55.24 55.69 561590 54.8345 down down correct
FCNCA.US First Citizens BancShares Inc 20210127 0 606.19 607.23 571.9 586.9 114876 585.5611 down down correct
FCNCP.US First Citizens BancShares Inc 20210127 0 26.51 26.51 26.25 26.25 14800 24.9594 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210127 0 3.52 3.6 3.38 3.4 112200 3.1054 down down correct
FCREX.US FCREX 20210127 0 13.28 13.28 13.28 13.28 0 12.5913
FCRIX.US FCRIX 20210127 0 13.32 13.32 13.32 13.32 0 12.5974
FCRUX.US FCRUX 20210127 0 13.26 13.26 13.26 13.26 0 13.26
FDBC.US Fidelity D & D Bancorp Inc 20210127 0 54 54.055 52.4 52.4 6961 51.2062 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210127 0 46.8 46.91 42.004 43.01 203300 43.01 down down correct
FDUS.US Fidus Investment Corporation 20210127 0 13.43 13.69 13.06 13.13 154565 11.9661 down down correct
FDUSG.US FDUSG 20210127 0 25.57 25.65 25.51 25.65 2400 24.6512 up up correct
FDUSZ.US Fidus Investment Corporation 20210127 0 25.71 25.9 25.51 25.7 7800 24.242 down down correct
FECAX.US FECAX 20210127 0 25.75 25.75 25.75 25.75 0 23.9502
FEIM.US Frequency Electronics Inc 20210127 0 11.08 11.18 11 11.13 4100 11.13 up up correct
FELE.US Franklin Electric Co. Inc 20210127 0 71.03 71.03 69.05 70.12 168019 69.5218 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210127 0 7.53 7.83 7.3 7.43 185443 7.43 down down correct
FEYE.US Mandiant Inc 20210127 0 21.17 22.36 20.24 21.36 6505350 21.36 up down incorrect
FFBC.US First Financial Bancorp 20210127 0 19.48 19.88 18.9525 19.07 392833 18.3465 down up incorrect
FFBW.US FFBW Inc 20210127 0 10.4 10.4 10.4 10.4 3400 10.4
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210127 0 10 10.9399 9.97 10.89 69767 10.89 up up correct
FFIC.US Flushing Financial Corporation 20210127 0 18.28 18.98 17.935 18.28 190955 17.6421
FFIE.US Faraday Future Intelligent Electric Inc 20210127 0 13.75 14.99 12.53 13 4484800 13 down down correct
FFIN.US First Financial Bankshares Inc 20210127 0 39.29 40.95 39.08 39.89 708730 39.4158 up up correct
FFIV.US F5 Networks Inc 20210127 0 203.5 208.55 196.38 201.22 3259424 201.22 down down correct
FFNW.US First Financial Northwest Inc 20210127 0 12.72 13.01 12.353 12.82 16888 12.4535 up up correct
FFWM.US First Foundation Inc 20210127 0 21.9 21.9 20.35 20.5 199964 20.1935 down down correct
FGBI.US First Guaranty Bancshares Inc 20210127 0 16 16.4744 15.42 16.2 10402 14.2493 up down incorrect
FGEN.US FibroGen Inc 20210127 0 46.715 50.71 46.715 49.29 814399 49.29 up down incorrect
FGF.US FG Financial Group Inc 20210127 0 3.89 4.001 3.68 3.8 98800 3.8 down down correct
FGFPP.US FG Financial Group Inc 20210127 0 24.36 24.36 24.36 24.36 0 22.4813
FHB.US First Hawaiian Inc 20210127 0 23.83 24 23.29 23.86 619809 22.9712 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20210127 0 20.02 20.5 17.17 17.43 321200 17.43 down down correct
FIBK.US First Interstate BancSystem Inc 20210127 0 39.62 40.31 39.12 39.79 310825 38.3193 up up correct
FINMU.US Marlin Technology Corporation 20210127 0 10.62 10.67 10.3 10.6 1503400 10.6 down up incorrect
FINW.US FinWise Bancorp Common Stock 20210127 0 195.68 195.68 193.48 194.88 163 194.88 down down correct
FISI.US Financial Institutions Inc 20210127 0 22.83 23.58 22.57 22.62 87983 21.8409 down down correct
FISV.US Fiserv Inc 20210127 0 104.06 104.79 100.36 103.22 9201213 103.22 down up incorrect
FITB.US Fifth Third Bancorp 20210127 0 29.09 29.09 28.25 28.44 8079853 27.6531 down down correct
FITBI.US Fifth Third Bancorp 20210127 0 28.31 28.52 27.78 28.14 46397 26.5532 down down correct
FITBO.US Fifth Third Bancorp 20210127 0 26.28 26.41 25.97 25.97 12500 24.7932 down down correct
FITBP.US Fifth Third Bancorp 20210127 0 26.93 26.93 26.41 26.41 5800 24.9662 down up incorrect
FIVE.US Five Below Inc 20210127 0 177.1 182.65 175.41 176.67 1086721 176.67 down down correct
FIVN.US Five9 Inc 20210127 0 161.83 163.49 154.25 158.16 1164560 158.16 down up incorrect
FIXX.US Homology Medicines Inc 20210127 0 12.9 12.95 12.24 12.47 360700 12.47 down down correct
FIZZ.US National Beverage Corp 20210127 0 137.2 196.43 135.71 181.51 9471920 85.4704 up up correct
FKWL.US Franklin Wireless Corp 20210127 0 21.5 21.85 21.5 21.85 7209 21.85 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210127 0 10.6 10.76 10.41 10.76 47889 10.76 up up correct
FLDM.US Fluidigm Corporation 20210127 0 6.29 6.3667 5.92 6.07 3499422 6.07 down up incorrect
FLEX.US Flex Ltd 20210127 0 18.15 18.155 16.74 17.3 11025810 17.3 down down correct
FLGT.US Fulgent Genetics Inc 20210127 0 72.509 91.25 72.2 85.86 2576100 85.86 up down incorrect
FLIC.US The First of Long Island Corporation 20210127 0 17.17 17.35 16.67 16.83 97127 16.3684 down down correct
FLL.US Full House Resorts Inc 20210127 0 6.19 6.57 6.06 6.27 577700 6.27 up up correct
FLMN.US Falcon Minerals Corporation 20210127 0 3.26 3.5 3.2 3.21 352859 2.8973 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210127 0 0.1752 0.1998 0.175 0.1998 35020 0.1998 up up correct
FLNT.US Fluent Inc 20210127 0 5.49 6.18 5.37 5.7 2152200 5.7 up up correct
FLUX.US Flux Power Holdings Inc 20210127 0 16.32 16.7588 15.35 15.82 299140 15.82 down down correct
FLWS.US 1 20210127 0 36.7 37.39 35.17 36.35 2664803 36.35 down down correct
FLXN.US Flexion Therapeutics Inc 20210127 0 11.95 13.21 11.8 12.37 1157592 12.37 up up correct
FLXS.US Flexsteel Industries Inc 20210127 0 35.3 37.9839 34.24 34.89 24873 34.252 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210127 0 23.64 23.95 23 23.54 25734 22.8791 down down correct
FMBH.US First Mid Bancshares Inc 20210127 0 33.32 33.415 31.88 32.82 46628 32.1421 down down correct
FMBI.US First Midwest Bancorp Inc 20210127 0 17.18 17.54 16.82 16.99 804655 16.5139 down down correct
FMBIO.US First Midwest Bancorp Inc 20210127 0 27.6 27.618 26.97 27 30700 25.3613 down down correct
FMBIP.US First Midwest Bancorp Inc 20210127 0 27.65 27.66 27.21 27.34 8802 25.6798 down down correct
FMNB.US Farmers National Banc Corp 20210127 0 13.5 13.66 13.03 13.35 100892 12.9822 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210127 0 39.08 40 37.59 39.06 885600 39.06 down down correct
FNCB.US FNCB Bancorp Inc 20210127 0 6.12 6.17 5.8 5.93 51713 5.732 down up incorrect
FNHC.US FedNat Holding Company 20210127 0 5.52 5.55 5.34 5.42 64600 5.42 down down correct
FNKO.US Funko Inc 20210127 0 11.95 14.536 11.81 12.54 1457800 12.54 up up correct
FNLC.US The First Bancorp Inc 20210127 0 24.86 25.965 24.01 24.39 29427 23.6139 down down correct
FNWB.US First Northwest Bancorp 20210127 0 15.65 15.75 14.53 14.62 57516 14.4125 down down correct
FNWD.US Finward Bancorp Common Stock 20210127 0 40.4 40.4 40.3 40.3 3000 39.1799 down down correct
FOCS.US Focus Financial Partners Inc 20210127 0 48.73 49.88 47.71 48.72 245700 48.72 down down correct
FOLD.US Amicus Therapeutics Inc 20210127 0 19.2 19.78 18.51 18.98 2212882 18.98 down down correct
FONR.US FONAR Corporation 20210127 0 17.77 18.0835 17.5 17.75 36512 17.75 down down correct
FORD.US Forward Industries Inc 20210127 0 3.68 3.69 3.015 3.25 1167410 3.25 down up incorrect
FORM.US FormFactor Inc 20210127 0 45 45.63 42.6555 43.02 529938 43.02 down down correct
FORR.US Forrester Research Inc 20210127 0 40.19 40.32 36.41 39.64 63300 39.64 down down correct
FORTY.US Formula Systems (1985) Ltd 20210127 0 89 89.3 86.8953 86.8953 2612 85.6017 down down correct
FOSL.US Fossil Group Inc 20210127 0 12.74 28.5999 12.51 23.66 20207670 23.66 up up correct
FOX.US Fox Corporation 20210127 0 33.4 36.96 32.35 32.47 6830752 32.0576 down up incorrect
FOXA.US Fox Corporation 20210127 0 35.34 40.73 34.13 34.38 23919961 33.9718 down down correct
FOXF.US Fox Factory Holding Corp 20210127 0 120.44 126.02 120.1 122.88 218093 122.88 up down incorrect
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210127 0 10.34 10.44 10.1 10.26 95700 10.26 down down correct
FPAY.US FlexShopper Inc 20210127 0 3.23 3.25 2.93 2.96 402280 2.96 down down correct
FRAF.US Franklin Financial Services Corporation 20210127 0 27.63 27.99 27.63 27.65 9427 26.5457 up up correct
FRBA.US First Bank 20210127 0 9.52 9.52 8.78 9.16 56399 9.0561 down up incorrect
FRBK.US Republic First Bancorp Inc 20210127 0 2.8 2.82 2.73 2.79 216000 2.79 down down correct
FREE.US Whole Earth Brands Inc 20210127 0 12.44 12.44 11.685 11.75 364500 11.75 down down correct
FREEW.US FREEW 20210127 0 1.52 1.52 1.3 1.3 431953 1.3 down down correct
FREQ.US Frequency Therapeutics Inc 20210127 0 39.82 43.5 37.92 38.47 530600 38.47 down down correct
FRG.US Franchise Group Inc 20210127 0 34.12 36.4 34.01 36 589200 34.4642 up up correct
FRGAP.US Franchise Group Inc 20210127 0 25 25.1 24.9 25.05 84800 23.3129 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210127 0 15.25 15.49 14.07 14.59 178924 14.59 down down correct
FRHC.US Freedom Holding Corp 20210127 0 50.09 51.62 49.47 49.55 846867 49.55 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210127 0 17.6892 17.9154 17.25 17.25 5955 17.25 down down correct
FRME.US First Merchants Corporation 20210127 0 38.15 38.32 36.59 37.96 295741 36.9641 down down correct
FROG.US JFrog Ltd 20210127 0 67.18 70.01 66.32 69.93 1825310 69.93 up down incorrect
FROPX.US FROPX 20210127 0 20.81 20.81 20.81 20.81 0 18.8747
FRPH.US FRP Holdings Inc 20210127 0 44.91 44.91 43.96 44.27 17000 44.27 down down correct
FRPT.US Freshpet Inc 20210127 0 144.77 144.77 132.2582 142.42 440511 142.42 down down correct
FRST.US Primis Financial Corp 20210127 0 12.04 12.09 11.6 11.93 127729 11.6067 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210127 0 9.22 10.25 8.72 8.86 9163300 8.86 down down correct
FRTA.US Forterra Inc 20210127 0 19.54 19.54 18.07 18.56 758000 18.56 down down correct
FSBW.US FS Bancorp Inc 20210127 0 54.81 54.86 52.79 53.25 19982 26.2416 down down correct
FSEA.US First Seacoast Bancorp 20210127 0 8.915 8.915 8.915 8.915 0 8.915
FSFG.US First Savings Financial Group Inc 20210127 0 60 60.47 60 60.47 3737 19.833 up up correct
FSLR.US First Solar Inc 20210127 0 100.11 104.93 96.58 102.81 2952174 102.81 up down incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20210127 0 10.36 10.46 10.29 10.29 8775891 10.29 down down correct
FSTR.US L.B. Foster Company 20210127 0 15 15.165 14.86 15.06 52017 15.06 up up correct
FSTX.US F 20210127 0 8.64 9.21 8.2 8.4608 38829 8.4608 down down correct
FSV.US FirstService Corporation 20210127 0 135.34 136.73 133.75 135.42 51538 134.7154 up up correct
FTCV.US Fintech Acquisition Corp. V 20210127 0 10.34 10.35 10.18 10.3 21400 10.3 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210127 0 11.09 11.09 10.705 10.85 117800 10.85 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210127 0 3 3 2.5 2.5 9800 2.5 down down correct
FTDR.US Frontdoor Inc 20210127 0 56.63 56.63 54.4 54.84 1309400 54.84 down down correct
FTEK.US Fuel Tech Inc 20210127 0 5.575 6.1 5.37 5.45 2064001 5.45 down up incorrect
FTFT.US Future FinTech Group Inc 20210127 0 4.67 4.93 4.07 4.29 3172517 4.29 down down correct
FTHM.US Fathom Holdings Inc 20210127 0 37 41.03 35.58 37.09 202400 37.09 up up correct
FTNT.US Fortinet Inc 20210127 0 148 149.47 143.63 145.82 1101912 145.82 down up incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210127 0 3.905 3.94 3.22 3.7554 84851 3.7554 down down correct
FULC.US Fulcrum Therapeutics Inc 20210127 0 11.72 12.42 11.28 12 137600 12 up up correct
FULT.US Fulton Financial Corporation 20210127 0 13.92 14.17 13.64 13.66 1044881 13.1392 down down correct
FULTP.US Fulton Financial Corporation 20210127 0 26.35 26.35 25.93 25.95 26000 24.7247 down down correct
FUNC.US First United Corporation 20210127 0 15.72 15.8273 15.3 15.69 20871 15.2931 down down correct
FUND.US Sprott Focus Trust Inc 20210127 0 7.42 7.46 7.34 7.35 62424 6.726 down up incorrect
FUSB.US First US Bancshares Inc 20210127 0 8.59 8.59 7.88 8.41 11171 8.3139 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210127 0 11.67 11.75 11 11.26 49322 11.26 down down correct
FUTU.US Futu Holdings Limited 20210127 0 95 113 93.1 96.26 9744400 96.26 up up correct
FUV.US Arcimoto Inc 20210127 0 23 24.39 21.05 22.39 2986497 22.39 down down correct
FVCB.US FVCBankcorp Inc 20210127 0 15.92 15.92 14.85 15.5 30200 15.5 down down correct
FVE.US Five Star Senior Living Inc 20210127 0 7.47 7.5 7.16 7.35 176400 7.35 down down correct
FWBI.US First Wave BioPharma Inc 20210127 0 1.78 1.85 1.63 1.64 9461203 1.64 down down correct
FWONA.US Formula One Group 20210127 0 37.62 38.05 35.74 36.54 207600 36.54 down down correct
FWONK.US Formula One Group 20210127 0 41.82 41.86 39.29 40.66 1659100 40.66 down down correct
FWRD.US Forward Air Corporation 20210127 0 77.26 77.82 74.565 75.71 128928 75.0261 down down correct
FXNC.US First National Corporation 20210127 0 17.5 18.24 17.35 18.24 3148 17.8011 up up correct
GABC.US German American Bancorp Inc 20210127 0 33.57 34.43 32.88 34.28 90460 33.5612 up up correct
GAIA.US Gaia Inc 20210127 0 9.795 9.795 9.12 9.33 61473 9.33 down down correct
GAIN.US Gladstone Investment Corporation 20210127 0 10.67 10.8199 10.44 10.45 179335 9.7798 down down correct
GALT.US Galectin Therapeutics Inc 20210127 0 2.01 2.13 1.82 2 1042900 2 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210127 0 7.99 8.025 7.12 7.18 24039 7.18 down up incorrect
GAN.US GAN Limited 20210127 0 23.68 25.34 22.995 23.72 1601778 23.72 up down incorrect
GASS.US StealthGas Inc 20210127 0 2.68 2.73 2.51 2.62 201500 2.62 down down correct
GBCI.US Glacier Bancorp Inc 20210127 0 48.4 49.57 47.83 48.13 458677 47.0462 down down correct
GBDC.US Golub Capital BDC Inc 20210127 0 14.55 14.62 14.36 14.4 343134 13.3432 down up incorrect
GBIO.US Generation Bio Co 20210127 0 27.97 28.85 26 26.13 342800 26.13 down up incorrect
GBLI.US Global Indemnity Group LLC 20210127 0 28.12 28.66 27.75 27.9 20377 26.9127 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210127 0 26.25 26.3938 25.705 26.31 7040 24.8702 up up correct
GBNY.US Generations Bancorp NY Inc 20210127 0 9.764 9.94 9.764 9.9 8800 9.9 up down incorrect
GBS.US GBS Inc 20210127 0 7.85 8.03 7.6 7.71 214300 7.71 down down correct
GBT.US Global Blood Therapeutics Inc 20210127 0 47.25 52.49 45.64 50.8 2889600 50.8 up up correct
GCBC.US Greene County Bancorp Inc 20210127 0 25.3 25.3 24.5 24.5 6007 24.0718 down down correct
GCMG.US GCM Grosvenor Inc 20210127 0 13.45 13.8 12.75 12.75 482900 12.3944 down down correct
GCMGW.US GCM Grosvenor Inc 20210127 0 1.98 2.2 1.45 1.45 97922 1.45 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210127 0 24.33 24.33 24.33 24.33 0 23.0848
GDEN.US Golden Entertainment Inc 20210127 0 17.39 18.38 16.51 17.01 1320755 17.01 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210127 0 10.63 10.88 10.37 10.5 113800 10.5 down down correct
GDRX.US GoodRx Holdings Inc 20210127 0 49.87 53.8 49.01 50.21 4064800 50.21 up up correct
GDS.US GDS Holdings Limited 20210127 0 105.4 107.05 101.06 103.39 1280300 103.39 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210127 0 12.9 13.21 12.61 13 235000 13 up up correct
GECC.US Great Elm Capital Corporation 20210127 0 3.25 3.3 3.16 3.17 200071 2.8386 down down correct
GECCM.US GECCM 20210127 0 24.62 24.62 24.62 24.62 300 24.62
GECCN.US Great Elm Capital 20210127 0 24.391 24.5 24.391 24.5 5200 22.9603 up down incorrect
GEG.US Great Elm Group Inc 20210127 0 2.82 2.84 2.75 2.76 2779 2.76 down down correct
GENC.US Gencor Industries Inc 20210127 0 12.39 12.85 12.26 12.72 74900 12.72 up up correct
GENE.US Genetic Technologies Limited 20210127 0 5.04 5.19 4.77 4.94 1265646 4.94 down down correct
GEOS.US Geospace Technologies Corporation 20210127 0 8.87 8.87 8.51 8.51 21700 8.51 down down correct
GERN.US Geron Corporation 20210127 0 1.7612 1.81 1.68 1.73 5212061 1.73 down down correct
GEVO.US Gevo Inc 20210127 0 11.28 14.25 11.03 11.73 48721449 11.73 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210127 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210127 0 17.31 17.75 17.31 17.41 1031 17.0619 up up correct
GFN.US General Finance Corporation 20210127 0 8.28 8.49 7.62 7.97 33398 7.97 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210127 0 7.65 7.9242 7.5 7.71 648039 7.6476 up up correct
GH.US Guardant Health Inc 20210127 0 149.21 151.99 142.15 147.39 1360700 147.39 down down correct
GHSI.US Guardion Health Sciences Inc 20210127 0 4.14 5.1 3.9 4.56 4398683 4.56 up up correct
GIFI.US Gulf Island Fabrication Inc 20210127 0 3.58 3.58 3.45 3.49 27200 3.49 down down correct
GIGM.US GigaMedia Limited 20210127 0 3.61 3.61 3.3 3.37 128700 3.37 down down correct
GIII.US G 20210127 0 25.41 27.165 24.78 26.88 688136 26.88 up up correct
GILD.US Gilead Sciences Inc 20210127 0 65.75 66.92 65.08 65.48 9908191 62.7974 down down correct
GILT.US Gilat Satellite Networks Ltd 20210127 0 11.82 13.26 11.72 12.45 3869879 12.45 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210127 0 25.34 25.34 25.34 25.34 0 24.0428
GLAD.US Gladstone Capital Corporation 20210127 0 9.38 9.56 9.2507 9.3 168372 8.7184 down down correct
GLADL.US GLADL 20210127 0 25.6 25.6 25.35 25.465 2100 24.4787 down down correct
GLAQU.US Globis Acquisition Corp 20210127 0 10.56 10.6 10.42 10.6 12200 10.6 up up correct
GLBFX.US GL Beyond Income Fund 20210127 0 0.61 0.61 0.61 0.61 0 0.61
GLBS.US Globus Maritime Limited 20210127 0 5.94 5.99 5.25 5.45 3099372 5.45 down down correct
GLBZ.US Glen Burnie Bancorp 20210127 0 11 11 11 11 70 10.818
GLDD.US Great Lakes Dredge & Dock Corporation 20210127 0 13.87 14.08 13.5108 13.71 629785 13.71 down down correct
GLG.US TD Holdings Inc 20210127 0 2.084 2.2 2.05 2.11 806662 2.11 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210127 0 3.51 3.64 3.38 3.59 312995 3.59 up up correct
GLNG.US Golar LNG Limited 20210127 0 10.96 11 10.38 10.49 2126160 10.49 down down correct
GLPG.US Galapagos NV 20210127 0 109.14 109.81 107.965 109.04 363137 109.04 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210127 0 40.81 41 39.81 40.34 2161694 37.9292 down down correct
GLRE.US Greenlight Capital Re Ltd 20210127 0 8.07 8.17 7.85 7.85 187985 7.85 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210127 0 25.13 25.13 25.13 25.13 0 23.8435
GLSI.US Greenwich LifeSciences Inc 20210127 0 36.6488 36.95 33.3946 34.19 343061 34.19 down down correct
GLTO.US Galecto Inc 20210127 0 12.61 13.18 12.51 12.91 7200 12.91 up up correct
GLYC.US GlycoMimetics Inc 20210127 0 3.9 4 3.75 3.79 875300 3.79 down down correct
GMBL.US Esports Entertainment Group Inc 20210127 0 8.1 8.6999 7.75 7.84 771034 7.84 down down correct
GMBLW.US Esports Entertainment Group Inc 20210127 0 5.4 5.51 4.51 4.97 13496 4.97 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210127 0 10.91 11 10.59 11 429600 11 up up correct
GMDA.US Gamida Cell Ltd 20210127 0 8.28 8.49 7.8 7.88 768000 7.88 down down correct
GMIIU.US Gores Metropoulos II Inc 20210127 0 10.99 11 10.65 10.79 928300 10.79 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210127 0 24.82 24.82 24.82 24.82 0 23.5497
GMTX.US Gemini Therapeutics Inc 20210127 0 12 12.24 11.51 11.89 191826 11.89 down down correct
GNACU.US Group Nine Acquisition Corp 20210127 0 10.6 10.6 10.27 10.39 252800 10.39 down down correct
GNCA.US Genocea Biosciences Inc 20210127 0 2.89 2.89 2.6 2.65 848100 2.65 down down correct
GNFT.US Genfit SA 20210127 0 5.274 5.297 5.12 5.12 8300 5.12 down down correct
GNLN.US Greenlane Holdings Inc 20210127 0 4.7 4.84 4.07 4.53 985200 4.53 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210127 0 18.796 19.39 18.01 18.35 3474500 18.35 down down correct
GNPX.US Genprex Inc 20210127 0 4.5 4.67 4.25 4.26 1659248 4.26 down down correct
GNSS.US Genasys Inc 20210127 0 7.9 8.03 7.73 7.89 231600 7.89 down down correct
GNTX.US Gentex Corporation 20210127 0 35.275 35.275 32.57 33.04 2729989 32.6925 down down correct
GNTY.US Guaranty Bancshares Inc 20210127 0 32.81 33.38 32 32.57 29929 28.9406 down up incorrect
GNUS.US Genius Brands International Inc 20210127 0 1.63 3.06 1.6 3.06 215898000 3.06 up up correct
GO.US Grocery Outlet Holding Corp 20210127 0 41.605 46.31 41.605 46.12 2149400 46.12 up up correct
GOCO.US GoHealth Inc 20210127 0 14.2 15.09 14.16 14.62 1522657 14.62 up down incorrect
GOEV.US Canoo Inc 20210127 0 15.572 16.2 14.8 15.14 5112100 15.14 down down correct
GOEVW.US Canoo Holdings Ltd 20210127 0 4.2 4.66 4 4.135 798250 4.135 down up incorrect
GOGL.US Golden Ocean Group Limited 20210127 0 4.7 4.79 4.63 4.69 414322 4.0009 down down correct
GOGO.US Gogo Inc 20210127 0 15.4 17.23 13.4215 13.91 13451490 13.91 down down correct
GOOD.US Gladstone Commercial Corporation 20210127 0 18.1 18.23 17.83 17.98 251340 16.8794 down down correct
GOODN.US Gladstone Commercial Corporation 20210127 0 25.29 25.68 25.19 25.456 20600 24.0445 up down incorrect
GOOG.US Alphabet Inc 20210127 0 1882.53 1890 1809 1830.79 2748292 1830.79 down down correct
GOOGL.US Alphabet Inc 20210127 0 1874.91 1880.47 1797.28 1818.94 4125631 1818.94 down down correct
GOSS.US Gossamer Bio Inc 20210127 0 10.064 10.36 9.77 9.91 720700 9.91 down down correct
GOVX.US GeoVax Labs Inc 20210127 0 5.27 5.5 4.91 5.12 944198 5.12 down down correct
GOVXW.US GeoVax Labs Inc 20210127 0 1.39 1.39 1.06 1.23 18119 1.23 down down correct
GP.US GreenPower Motor Company Inc 20210127 0 29.51 29.79 27.11 27.35 722823 27.35 down down correct
GPP.US Green Plains Partners LP 20210127 0 9.57 9.7091 9.3 9.5 43319 8.9532 down down correct
GPRE.US Green Plains Inc 20210127 0 18.71 21.11 18.52 19.9 1076549 19.9 up up correct
GPRO.US GoPro Inc 20210127 0 9.18 10.6 8.661 9.7 18858891 9.7 up down incorrect
GRAY.US Graybug Vision Inc 20210127 0 32 35.18 29.984 34.08 117800 34.08 up up correct
GRBK.US Green Brick Partners Inc 20210127 0 20.099 20.2 18.95 19.35 2393527 19.35 down down correct
GRCL.US Gracell Biotechnologies Inc 20210127 0 21.49 21.49 20.695 20.94 155100 20.94 down down correct
GRCY.US Greencity Acquisition Corporation 20210127 0 10.16 10.195 10 10.05 87700 10.05 down down correct
GRCYU.US Greencity Acquisition Corporation 20210127 0 11.32 11.32 11.32 11.32 0 11.32
GRCYW.US Greencity Acquisition Corporation 20210127 0 0.85 0.86 0.78 0.78 9861 0.78 down down correct
GREE.US Greenidge Generation Holdings Inc 20210127 0 19.0435 19.1304 18.3478 18.9565 11201 18.9565 down down correct
GRFS.US Grifols S.A 20210127 0 18.69 18.75 18 18.35 1586367 17.8699 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210127 0 25.69 25.69 25.69 25.69 0 24.3749
GRIL.US Muscle Maker Inc 20210127 0 2.26 2.5 2.205 2.254 951300 2.254 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20210127 0 4.75 4.87 4.64 4.66 9178 4.4302 down up incorrect
GRMN.US Garmin Ltd 20210127 0 120.68 120.68 116.48 117.31 775792 115.1789 down up incorrect
GRNQ.US Greenpro Capital Corp 20210127 0 1.92 1.97 1.86 1.9 1084005 1.9 down down correct
GRNV.US GreenVision Acquisition Corp 20210127 0 10.2 10.25 10.09 10.18 37100 10.18 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210127 0 0.1106 0.1106 0.0995 0.1001 42300 3.2032 down down correct
GROW.US U.S. Global Investors Inc 20210127 0 5.31 5.45 5.05 5.2 192518 5.1497 down down correct
GRPN.US Groupon Inc 20210127 0 32.04 32.9625 30.17 30.94 1267415 30.94 down down correct
GRTS.US Gritstone bio Inc 20210127 0 19.72 20.63 17.25 17.3 2900548 17.3 down down correct
GRTX.US Galera Therapeutics Inc 20210127 0 11.76 12.01 10.1 10.13 127000 10.13 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210127 0 10.6 10.96 10.53 10.92 41961 21.84 up up correct
GRVY.US Gravity Co. Ltd 20210127 0 175 176.79 160 168.4 92933 168.4 down down correct
GRWG.US GrowGeneration Corp 20210127 0 45.64 48.37 43.32 44.59 3209000 44.59 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210127 0 10.49 10.49 10.36 10.42 295600 10.42 down down correct
GSBC.US Great Southern Bancorp Inc 20210127 0 49.08 49.65 47.22 48.27 40654 47.0786 down down correct
GSHD.US Goosehead Insurance Inc 20210127 0 126.63 128.08 118.0219 125.73 154815 124.0366 down up incorrect
GSIT.US GSI Technology Inc 20210127 0 7.28 7.6499 6.95 7.25 93595 7.25 down down correct
GSKY.US GreenSky Inc 20210127 0 4.52 4.96 4.42 4.85 1430600 4.85 up down incorrect
GSM.US Ferroglobe PLC 20210127 0 1.92 2.0711 1.84 1.94 1600098 1.94 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210127 0 3.71 3.71 3.55 3.6 18000 3.6 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210127 0 0.1382 0.14 0.13 0.133 36318 0.133 down up incorrect
GSRDX.US GSRDX 20210127 0 9.74 9.74 9.74 9.74 0 9.3193
GSREX.US GSREX 20210127 0 9.73 9.73 9.73 9.73 0 9.3614
GSRHX.US GSRHX 20210127 0 10.16 10.16 10.16 10.16 0 9.8642
GSRJX.US GSRJX 20210127 0 9.74 9.74 9.74 9.74 0 9.4666
GSRQX.US GSRQX 20210127 0 9.89 9.89 9.89 9.89 0 9.6052
GT.US The Goodyear Tire & Rubber Company 20210127 0 10.8 10.88 10.38 10.51 4566227 10.51 down down correct
GTBP.US GT Biopharma Inc 20210127 0 0.485 0.485 0.45 0.46 33676 7.82 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210127 0 7.42 7.77 7.23 7.31 174204 7.31 down down correct
GTH.US Genetron Holdings Limited 20210127 0 20.96 22.5 20.53 21.66 779500 21.66 up up correct
GTHX.US G1 Therapeutics Inc 20210127 0 20.8 22.709 20.44 21.75 1939200 21.75 up up correct
GTIM.US Good Times Restaurants Inc 20210127 0 2.8 2.95 2.7 2.78 57800 2.78 down down correct
GTX.US Garrett Motion Inc 20210127 0 6.2 6.28 6.2 6.235 141304 6.235 up up correct
GTYH.US GTY Technology Holdings Inc 20210127 0 7.21 7.45 6.984 7.29 199500 7.29 up up correct
GURE.US Gulf Resources Inc 20210127 0 3.86 4.19 3.8 4.07 62028 4.07 up down incorrect
GVP.US GSE Systems Inc 20210127 0 2.1 2.15 1.79 1.79 1181700 1.79 down up incorrect
GWGH.US GWG Holdings Inc 20210127 0 7.5 7.598 7.12 7.18 32000 7.18 down down correct
GWRS.US Global Water Resources Inc 20210127 0 15.99 16.3268 15.4 15.86 49759 15.6227 down down correct
GYRO.US Gyrodyne LLC 20210127 0 16.67 16.67 16.67 16.67 0 16.67
HA.US Hawaiian Holdings Inc 20210127 0 19.99 21.2 19.605 19.67 1779768 19.67 down down correct
HAAC.US Health Assurance Acquisition Corp 20210127 0 12 13.23 11.4 12.31 1007100 12.31 up up correct
HAACU.US Health Assurance Acquisition Corp 20210127 0 12.21 13.664 11.8 12.54 933400 12.54 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20210127 0 2.8 3.03 2.4 2.4 956400 2.4 down down correct
HAFC.US Hanmi Financial Corporation 20210127 0 13.2 13.2 12.38 12.75 493464 12.4036 down down correct
HAIN.US The Hain Celestial Group Inc 20210127 0 42.67 45.14 42.49 44.75 3160918 44.75 up up correct
HALL.US Hallmark Financial Services Inc 20210127 0 3.65 3.74 3.55 3.6 320400 3.6 down down correct
HALO.US Halozyme Therapeutics Inc 20210127 0 47.78 49.22 46.86 47.04 1673017 47.04 down down correct
HAPP.US Happiness Biotech Group Limited 20210127 0 2.07 2.14 1.94 1.94 722700 1.94 down down correct
HARP.US Harpoon Therapeutics Inc 20210127 0 20.36 20.39 18.91 19.02 941500 19.02 down down correct
HAS.US Hasbro Inc 20210127 0 94.24 95.335 91.26 93.29 1162706 90.7127 down down correct
HAYN.US Haynes International Inc 20210127 0 22.37 23.97 21.98 22.85 152850 22.2883 up up correct
HBAN.US Huntington Bancshares Incorporated 20210127 0 13.25 13.49 13.19 13.28 18681551 12.7612 up up correct
HBCP.US Home Bancorp Inc 20210127 0 29.53 30.125 28.74 28.74 18375 28.0374 down down correct
HBIO.US Harvard Bioscience Inc 20210127 0 4.54 4.63 4.36 4.54 178780 4.54
HBMD.US Howard Bancorp Inc 20210127 0 12.74 12.9 12.25 12.6 32300 12.6 down down correct
HBNC.US Horizon Bancorp Inc 20210127 0 16.33 16.62 15.87 16 145449 15.6429 down down correct
HBP.US Huttig Building Products Inc 20210127 0 3.56 3.57 3.45 3.46 35900 3.46 down down correct
HBT.US HBT Financial Inc 20210127 0 14.79 15.03 14.46 14.88 209600 14.3674 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210127 0 10.4 10.4 10 10.01 3795491 10.01 down up incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210127 0 10.1 10.1 9.985 10.02 254000 10.02 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210127 0 10.68 10.7 10.5 10.6 18000 10.6 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210127 0 1.3 1.35 1.2 1.3 268201 1.3
HCAT.US Health Catalyst Inc 20210127 0 50.58 52.865 50.09 51.49 688000 51.49 up up correct
HCCC.US Healthcare Capital Corp 20210127 0 15.6375 15.6375 15.6375 15.6375 159 15.6375
HCCCU.US Healthcare Capital Corp 20210127 0 10.39 10.391 10.26 10.28 665200 10.28 down down correct
HCCI.US Heritage 20210127 0 21.51 22.02 20.09 21.69 97300 21.69 up up correct
HCDI.US Harbor Custom Development Inc 20210127 0 3.35 3.35 3.09 3.13 1365300 3.13 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210127 0 11.1 11.59 10.7 10.98 1275100 10.98 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210127 0 10.66 10.66 10.37 10.46 554900 10.46 down down correct
HCKT.US The Hackett Group Inc 20210127 0 14.28 14.63 14.28 14.31 116378 13.9968 up up correct
HCM.US HUTCHMED (China) Limited 20210127 0 32.94 32.94 31.26 31.37 153400 31.37 down down correct
HCSG.US Healthcare Services Group Inc 20210127 0 32.4 35.8 32.214 33.94 2433674 32.8343 up up correct
HDSN.US Hudson Technologies Inc 20210127 0 1.43 1.98 1.36 1.66 6868100 1.66 up up correct
HEAR.US Turtle Beach Corporation 20210127 0 27.42 30.44 27.1 27.34 1283600 27.34 down down correct
HEC.US Hudson Executive Investment Corp 20210127 0 10.75 11.17 10.46 10.65 2104700 10.65 down up incorrect
HEES.US H&E Equipment Services Inc 20210127 0 28.18 28.18 26.36 27.045 309755 26.2399 down down correct
HELE.US Helen of Troy Limited 20210127 0 244.29 265.97 240.0645 262.89 651139 262.89 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210127 0 2.2 2.21 2.03 2.13 1533531 2.13 down down correct
HEXO.US HEXO Corp. Common Shares 20210127 0 6.3 6.88 6.23 6.48 5104330 6.48 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210127 0 30.91 30.91 30.91 30.91 2312 15.1353
HFFG.US HF Foods Group Inc 20210127 0 7.96 8.7 7.96 8.13 321300 8.13 up up correct
HFWA.US Heritage Financial Corporation 20210127 0 24.51 25.04 23.48 23.98 216566 23.2262 down down correct
HGBL.US Heritage Global Inc 20210127 0 3.08 3.1899 2.88 2.89 61732 2.89 down down correct
HGEN.US Humanigen Inc 20210127 0 17.9 20.2 17.85 18.85 1099754 18.85 up down incorrect
HGSH.US China HGS Real Estate Inc 20210127 0 2 2.12 1.85 1.87 418521 1.87 down down correct
HHR.US HeadHunter Group PLC 20210127 0 29.65 30.91 29 29.59 198700 29.1574 down down correct
HIBB.US Hibbett Inc 20210127 0 52.61 55.4 50.32 54.86 659962 54.3658 up down incorrect
HIFS.US Hingham Institution for Savings 20210127 0 227.84 228 224.25 225.51 4906 224.4085 down down correct
HIHO.US Highway Holdings Limited 20210127 0 5.55 5.65 4.34 4.59 243920 4.4341 down up incorrect
HIMX.US Himax Technologies Inc 20210127 0 9.68 10.28 9.2 9.9 6028159 9.7214 up up correct
HITI.US High Tide Inc. Common Shares 20210127 0 0.66 0.67 0.475 0.57 12808586 0.57 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210127 0 1.95 1.95 1.738 1.79 4448794 1.79 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210127 0 9.25 10.37 9.15 9.5 289900 9.5 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210127 0 10.5 10.51 10.42 10.45 187700 10.45 down down correct
HLBZ.US Helbiz Inc 20210127 0 10.2 10.25 10.09 10.18 37103 10.18 down up incorrect
HLBZW.US Helbiz Inc 20210127 0 0.7997 0.8196 0.615 0.66 255698 0.66 down down correct
HLG.US Hailiang Education Group Inc 20210127 0 62 62 60.98 61 5000 61 down down correct
HLIT.US Harmonic Inc 20210127 0 8.03 8.41 7.911 8.18 548367 8.18 up up correct
HLNE.US Hamilton Lane Incorporated 20210127 0 76.02 78.18 74.11 75.42 203449 74.3128 down down correct
HLXA.US Helix Acquisition Corp 20210127 0 11.1 11.1 10.76 10.95 61600 10.95 down down correct
HMCOU.US HumanCo Acquisition Corp 20210127 0 11.77 11.89 11.19 11.35 79000 11.35 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210127 0 5.15 5.3106 5.06 5.13 1646115 5.13 down down correct
HMNF.US HMN Financial Inc 20210127 0 18.15 18.2 18.15 18.2 400 18.2 up up correct
HMST.US HomeStreet Inc 20210127 0 36.63 36.63 35.12 35.87 143809 35.0468 down down correct
HMTV.US Hemisphere Media Group Inc 20210127 0 9.37 9.85 9.31 9.57 295700 9.57 up up correct
HNNA.US Hennessy Advisors Inc 20210127 0 8.895 8.969 8.61 8.61 34192 8.1444 down up incorrect
HNRG.US Hallador Energy Company 20210127 0 1.4 1.432 1.3 1.34 446200 1.34 down down correct
HOFT.US Hooker Furniture Corporation 20210127 0 31.43 32.4621 31.02 31.68 57047 30.9171 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210127 0 2.49 2.645 2.16 2.44 6364600 2.44 down down correct
HOFVW.US Hall of Fame Village LLC 20210127 0 0.69 0.74 0.61 0.6801 283706 0.6801 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210127 0 14.05 14.14 13.2401 13.27 229192 13.27 down down correct
HOLX.US Hologic Inc 20210127 0 73.7 73.89 71.08 72.51 3162317 72.51 down down correct
HON.US Honeywell International Inc 20210127 0 198.11 200.76 196.53 199.38 4108568 196.0302 up up correct
HONE.US HarborOne Bancorp Inc 20210127 0 10.64 10.84 10.43 10.44 248596 10.3298 down down correct
HOOK.US HOOKIPA Pharma Inc 20210127 0 11.77 11.85 10.91 11.17 154800 11.17 down down correct
HOPE.US Hope Bancorp Inc 20210127 0 11.35 11.97 11.275 11.4 919399 10.9412 up up correct
HOTH.US Hoth Therapeutics Inc 20210127 0 2.34 2.38 2.21 2.23 1198800 2.23 down down correct
HPK.US HighPeak Energy Inc 20210127 0 16.38 16.38 14.32 14.89 22400 14.7249 down down correct
HPKEW.US HighPeak Energy Inc 20210127 0 4.53 4.53 3.185 3.24 3200 3.24 down down correct
HQI.US HireQuest Inc 20210127 0 10.08 10.24 10.01 10.02 37300 9.8933 down down correct
HQY.US HealthEquity Inc 20210127 0 88.68 93.32 87.06 90.23 1811933 90.23 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210127 0 35.69 37.04 34.53 35.52 146600 35.52 down down correct
HROW.US Harrow Health Inc 20210127 0 8.55 9.34 8.55 8.71 470468 8.71 up up correct
HRTX.US Heron Therapeutics Inc 20210127 0 17.46 18.11 16.84 17.78 1646487 17.78 up up correct
HRZN.US Horizon Technology Finance Corporation 20210127 0 13.7 13.81 13.57 13.62 134210 12.7171 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210127 0 12.37 12.37 11.2 11.27 104700 11.27 down up incorrect
HSDT.US Helius Medical Technologies Inc 20210127 0 14.96 17.99 14.12 14.82 528249 14.82 down down correct
HSIC.US Henry Schein Inc 20210127 0 68.2 68.98 67.03 68.17 1414814 68.17 down down correct
HSII.US Heidrick & Struggles International Inc 20210127 0 31.35 31.845 30.78 31.12 143881 30.6723 down up incorrect
HSKA.US Heska Corporation 20210127 0 171.09 178.1 170 172.71 70600 172.71 up up correct
HSON.US Hudson Global Inc 20210127 0 13.98 15.11 13.9 14.54 19100 14.54 up up correct
HSQBX.US HSQBX 20210127 0 25.83 25.83 25.83 25.83 0 25.5747
HSQIX.US Henderson International Select Equity I 20210127 0 25.83 25.83 25.83 25.83 0 25.3809
HST.US Host Hotels & Resorts Inc 20210127 0 13.37 13.9 13.16 13.595 18309561 13.595 up up correct
HSTM.US HealthStream Inc 20210127 0 24.96 25.335 24.01 24.43 154928 24.43 down down correct
HSTO.US Histogen Inc 20210127 0 1.31 1.42 1.22 1.3 3965473 1.3 down down correct
HTBI.US HomeTrust Bancshares Inc 20210127 0 19.71 20.2 19.62 19.93 90996 19.6871 up up correct
HTBK.US Heritage Commerce Corp 20210127 0 9.25 9.52 9.0217 9.1 204598 8.6866 down down correct
HTBX.US Heat Biologics Inc 20210127 0 7.654 8.45 7.3 7.36 2716969 7.36 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210127 0 7.17 7.17 6.8117 7 174696 7 down up incorrect
HTHT.US Huazhu Group Limited 20210127 0 45.79 48.97 45.2 47.84 1331930 47.84 up up correct
HTIA.US Healthcare Trust Inc 20210127 0 24.38 24.5 24.37 24.48 4300 23.1696 up up correct
HTLD.US Heartland Express Inc 20210127 0 19.3 19.6 19.12 19.26 1095071 18.6236 down up incorrect
HTLF.US Heartland Financial USA Inc 20210127 0 44.75 45.15 42.22 42.34 207967 41.5158 down down correct
HTLFP.US Heartland Financial USA Inc 20210127 0 27.71 27.9 27.31 27.33 5600 25.6658 down down correct
HTOO.US Fusion Fuel Green PLC 20210127 0 20.31 21.5 19.81 21.12 649215 21.12 up up correct
HTOOW.US Fusion Fuel Green PLC 20210127 0 9.7 9.71 8.5 9.08 88500 9.08 down down correct
HUBG.US Hub Group Inc 20210127 0 57.71 57.93 55.56 55.74 174291 55.74 down down correct
HUDI.US Huadi International Group Co. Ltd 20210127 0 6.54 6.55 6.17 6.31 103400 6.31 down down correct
HUGE.US FSD Pharma Inc 20210127 0 2 2.02 1.78 1.94 1447956 1.94 down down correct
HUIZ.US Huize Holding Limited 20210127 0 6.52 6.6 6.204 6.43 47100 6.43 down down correct
HUMAW.US Humacyte Inc 20210127 0 1.81 1.82 1.37 1.38 98972 1.38 down down correct
HURC.US Hurco Companies Inc 20210127 0 30.75 31.125 29.22 30.05 44651 29.5283 down down correct
HURN.US Huron Consulting Group Inc 20210127 0 57.72 58.27 56 56.3 126550 56.3 down down correct
HUSN.US Hudson Capital Inc 20210127 0 3.98 3.98 3.5 3.57 1563042 3.57 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210127 0 3.82 3.82 3.36 3.48 964250 3.48 down down correct
HVBC.US HV Bancorp Inc 20210127 0 16.56 17.28 16.56 16.56 1800 16.56
HWBK.US Hawthorn Bancshares Inc 20210127 0 18.2981 18.4135 17.7885 18.2692 15159 17.8114 down down correct
HWC.US Hancock Whitney Corporation 20210127 0 35.5 35.586 34.327 34.43 565530 33.6181 down down correct
HWCPZ.US HWCPZ 20210127 0 26.99 27.04 26.89 26.92 11300 25.4321 down down correct
HWKN.US Hawkins Inc 20210127 0 51.06 52.27 49.09 50.05 33171 24.6629 down down correct
HX.US Xiaobai Maimai Inc 20210127 0 2.58 2.6787 2.33 2.33 134753 2.33 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210127 0 73.43 80.73 72 73.96 303300 73.96 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210127 0 6.81 6.848 6.61 6.71 86700 6.71 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210127 0 1.84 1.9 1.68 1.7 8000 1.7 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210127 0 1.2401 1.31 1.105 1.25 110726 1.25 up down incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210127 0 0.55 0.57 0.51 0.5355 130216 0.5355 down down correct
HYRE.US HyreCar Inc 20210127 0 7.99 8.1 7.175 7.29 306000 7.29 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210127 0 74.25 75 70.15 71.83 2536802 71.83 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210127 0 69.12 71.195 67.6101 68.66 498319 68.66 down down correct
IBCP.US Independent Bank Corporation 20210127 0 19.08 19.4178 18.3277 18.63 160501 17.9278 down down correct
IBEX.US IBEX Limited 20210127 0 19.28 19.5 18.515 19.23 27100 19.23 down up incorrect
IBKR.US Interactive Brokers Group Inc 20210127 0 64.57 64.99 62.85 63.13 1556871 62.7694 down down correct
IBOC.US International Bancshares Corporation 20210127 0 40.69 41.52 38.24 38.61 319488 37.5198 down down correct
IBTX.US Independent Bank Group Inc 20210127 0 63 63.69 60.6516 62.19 225230 61.0646 down down correct
ICAD.US iCAD Inc 20210127 0 14.67 15.29 13.77 15 298300 15 up up correct
ICBK.US County Bancorp Inc 20210127 0 21 21.42 19.97 20.84 16867 20.5552 down down correct
ICCC.US ImmuCell Corporation 20210127 0 7.31 7.69 7.11 7.45 23500 7.45 up up correct
ICCH.US ICC Holdings Inc 20210127 0 14.25 14.25 14.25 14.25 0 14.25
ICCM.US Icecure Medical 20210127 0 0.23 0.28 0.23 0.28 6900 0.28 up up correct
ICFI.US ICF International Inc 20210127 0 80.06 82.604 79.19 79.87 154670 79.3945 down down correct
ICHR.US Ichor Holdings Ltd 20210127 0 37.08 37.77 34.7 35.09 599100 35.09 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210127 0 13.315 15.31 13.022 14.49 2482100 14.49 up up correct
ICLR.US ICON Public Limited Company 20210127 0 210.92 211.54 205.56 207.89 386477 207.89 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210127 0 4.93 5 4.51 4.65 56458 4.2756 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210127 0 33.04 38.94 33 37.75 2493042 37.75 up down incorrect
ICUI.US ICU Medical Inc 20210127 0 212.95 213.5 202.18 203.36 205672 203.36 down down correct
IDCC.US InterDigital Inc 20210127 0 66.43 67.82 66.0012 66.97 280676 65.9682 up up correct
IDEX.US Ideanomics Inc 20210127 0 3.58 4.58 3.52 4.11 85057711 4.11 up up correct
IDN.US Intellicheck Inc 20210127 0 11.15 11.35 10.45 11.22 239288 11.22 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210127 0 5.47 5.94 5.26 5.41 527700 5.41 down down correct
IDXX.US IDEXX Laboratories Inc 20210127 0 474.86 475.81 455.23 465.18 583204 465.18 down down correct
IDYA.US IDEAYA Biosciences Inc 20210127 0 17.32 17.89 16.55 16.82 111900 16.82 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210127 0 19.64 21.01 18.66 20.21 766400 20.21 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210127 0 4.4 5.04 4.15 4.38 362555 4.38 down down correct
IEP.US Icahn Enterprises L.P 20210127 0 56.77 57.2 55.5169 55.79 150687 48.3771 down down correct
IESC.US IES Holdings Inc 20210127 0 46.43 46.43 44.1 45.5 62200 45.5 down down correct
IFMK.US iFresh Inc 20210127 0 1.36 1.62 1.23 1.29 4535900 1.29 down down correct
IFRX.US InflaRx N.V 20210127 0 5.8 5.8 5.5 5.61 326598 5.61 down down correct
IGAC.US IG Acquisition Corp 20210127 0 10.49 10.49 10.32 10.44 543505 10.44 down down correct
IGACU.US IG Acquisition Corp 20210127 0 11.26 11.33 11.05 11.05 95500 11.05 down down correct
IGACW.US IG Acquisition Corp 20210127 0 1.63 1.735 1.4 1.5 318507 1.5 down down correct
IGIC.US International General Insurance Holdings Ltd 20210127 0 7.975 8 7.65 8 2100 7.6974 up down incorrect
IGICW.US International General Insurance Holdings Ltd 20210127 0 0.68 0.68 0.63 0.65 3050 0.65 down down correct
IGMS.US IGM Biosciences Inc 20210127 0 95.24 99.53 92.38 96.13 343400 96.13 up up correct
IHRT.US iHeartMedia Inc 20210127 0 14.3 15.56 14.2 14.86 5462082 14.86 up up correct
III.US Information Services Group Inc 20210127 0 3.5 3.6989 3.38 3.62 310053 3.5727 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20210127 0 10.67 10.9 10.6 10.67 58900 10.67
IIIV.US i3 Verticals Inc 20210127 0 28.73 29.35 28.27 28.75 250100 28.75 up down incorrect
IIN.US IntriCon Corporation 20210127 0 20.62 20.62 19.61 19.67 40300 19.67 down down correct
IIVI.US II 20210127 0 87.09 90.11 85.57 87.23 1606228 87.23 up up correct
IIVIP.US II 20210127 0 369.49 369.51 357.14 359.38 15400 344.6223 down down correct
IKNX.US IKONICS Corporation 20210127 0 11.01 11.59 9.1601 9.1601 85873 9.1601 down down correct
IKT.US Inhibikase Therapeutics Inc 20210127 0 6.56 6.68 6.4 6.42 63600 6.42 down down correct
ILMN.US Illumina Inc 20210127 0 414.52 434.94 406.84 432.08 2228121 432.08 up up correct
ILPT.US Industrial Logistics Properties Trust 20210127 0 22.24 22.43 21.77 21.84 350055 21.289 down down correct
IMAB.US I 20210127 0 50.2 51.983 47.92 49.28 161000 49.28 down down correct
IMAC.US IMAC Holdings Inc 20210127 0 1.78 1.78 1.65 1.66 263405 1.66 down down correct
IMACW.US IMAC Holdings Inc 20210127 0 0.411 0.411 0.4096 0.4096 36 0.4096 down down correct
IMBI.US iMedia Brands Inc 20210127 0 5.67 6.25 5.4 5.82 98500 5.82 up up correct
IMCC.US IM Cannabis Corp 20210127 0 2.56 2.56 2.38 2.4 36611 2.4 down down correct
IMGN.US ImmunoGen Inc 20210127 0 7.48 7.78 7.233 7.3 2243827 7.3 down down correct
IMKTA.US Ingles Markets Incorporated 20210127 0 45.34 47.61 45.34 47.17 160310 46.7969 up up correct
IMMP.US Immutep Limited 20210127 0 3.23 3.2905 3.02 3.06 1425341 3.06 down down correct
IMMR.US Immersion Corporation 20210127 0 14.2 15.07 13.8 14.4 1199157 14.4 up up correct
IMNM.US Immunome Inc 20210127 0 15.69 17.49 15.25 15.34 91500 15.34 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210127 0 25.02 25.18 24.83 24.9386 8118 24.0144 down down correct
IMRA.US IMARA Inc 20210127 0 13.67 13.67 13.1 13.2 177400 13.2 down down correct
IMRN.US Immuron Limited 20210127 0 7.46 7.46 6.85 6.96 113854 6.96 down down correct
IMRNW.US Immuron Ltd 20210127 0 1.27 1.67 1.26 1.6 12512 1.6 up up correct
IMTE.US Integrated Media Technology Limited 20210127 0 4.26 4.9096 4.11 4.35 651103 4.35 up down incorrect
IMTX.US Immatics N.V 20210127 0 10.73 10.84 10.28 10.34 525700 10.34 down down correct
IMTXW.US immatics biotechnologies GmbH 20210127 0 2.66 2.74 2.64 2.64 13891 2.64 down down correct
IMUX.US Immunic Inc 20210127 0 17.02 17.02 16.01 16.1 186580 16.1 down up incorrect
IMV.US IMV Inc 20210127 0 3.47 3.7 3.37 3.63 449600 3.63 up down incorrect
IMVT.US Immunovant Inc 20210127 0 39 39.76 36.25 38.06 850800 38.06 down down correct
IMXI.US International Money Express Inc 20210127 0 14.99 14.99 14.31 14.4 162200 14.4 down down correct
INBK.US First Internet Bancorp 20210127 0 30.8 31.39 29.45 30.94 44871 30.727 up down incorrect
INBKZ.US INBKZ 20210127 0 25.75 25.75 25.75 25.75 2300 24.3222
INBX.US Inhibrx Inc 20210127 0 33.73 36.4 30.22 30.35 80300 30.35 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210127 0 2.5 2.5 1.8 2.1 102509 2.1 down down correct
INCY.US Incyte Corporation 20210127 0 98.04 99.38 92.45 93 1260967 93 down up incorrect
INDB.US Independent Bank Corp 20210127 0 76.78 78.74 75.61 76.52 121753 74.6876 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210127 0 11.49 11.8 10.87 10.96 3853100 10.96 down down correct
INDP.US Indaptus Therapeutics Inc 20210127 0 17.24 17.76 16.6 17 49125 17 down up incorrect
INDT.US INDUS Realty Trust Inc 20210127 0 63.28 64.99 63.16 63.28 7300 62.8687
INFI.US Infinity Pharmaceuticals Inc 20210127 0 3.7 3.7374 3.22 3.37 2190612 3.37 down up incorrect
INFN.US Infinera Corporation 20210127 0 9.6 10.95 9.48 10.27 8064220 10.27 up up correct
INGN.US Inogen Inc 20210127 0 49.8 50.79 48.54 49.13 224235 49.13 down down correct
INKAU.US KludeIn I Acquisition Corp 20210127 0 10.47 10.49 10.355 10.37 340500 10.37 down down correct
INM.US InMed Pharmaceuticals Inc 20210127 0 4.105 4.15 3.86 4.1 82900 4.1 down down correct
INMB.US INmune Bio Inc 20210127 0 19.51 19.84 18.498 18.78 430500 18.78 down down correct
INMD.US InMode Ltd 20210127 0 59.005 60.4212 57.01 57.85 1351430 28.925 down down correct
INO.US Inovio Pharmaceuticals Inc 20210127 0 10.5 13.68 10.38 12.5 49863879 12.5 up up correct
INOD.US Innodata Inc 20210127 0 5.09 5.3 4.88 5.16 238500 5.16 up up correct
INOV.US Inovalon Holdings Inc 20210127 0 25.93 26.22 24.7385 25.31 733682 25.31 down up incorrect
INPX.US Inpixon 20210127 0 1.45 1.47 1.31 1.38 6433036 1.38 down down correct
INSE.US Inspired Entertainment Inc 20210127 0 6.423 6.746 6.29 6.32 19174 6.32 down down correct
INSG.US Inseego Corp 20210127 0 18.81 21.22 18.8 19.51 5245200 19.51 up up correct
INSM.US Insmed Incorporated 20210127 0 41.33 41.41 37.5 38.32 1208384 38.32 down up incorrect
INTC.US Intel Corporation 20210127 0 54.61 54.8481 53.3 53.59 49722945 52.2375 down down correct
INTG.US The InterGroup Corporation 20210127 0 31.98 32.47 30.78 32 4400 32 up down incorrect
INTU.US Intuit Inc 20210127 0 368.005 375 359.33 363.11 1928234 361.7058 down down correct
INTZ.US Intrusion Inc 20210127 0 23.42 23.42 20.2 20.73 242278 20.73 down down correct
INVA.US Innoviva Inc 20210127 0 12.36 12.64 12.11 12.21 554031 12.21 down down correct
INVE.US Identiv Inc 20210127 0 8.16 8.52 7.94 8.49 172212 8.49 up up correct
INVO.US INVO Bioscience Inc 20210127 0 3.07 3.07 3 3.04 84995 3.04 down down correct
INVZ.US Innoviz Technologies Ltd 20210127 0 12.72 12.9 12 12.53 978794 12.53 down up incorrect
INZY.US Inozyme Pharma Inc 20210127 0 24.56 25.525 23.6 23.78 53100 23.78 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210127 0 1.06 1.07 1.03 1.07 24100 1.07 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210127 0 61.93 62 59.09 59.19 1091750 59.19 down down correct
IOSP.US Innospec Inc 20210127 0 91.71 92.7742 89.58 91.24 131502 90.1573 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210127 0 43.89 44.99 41.06 42.58 1697496 42.58 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210127 0 15.59 16.0332 15.34 15.55 104648 15.55 down down correct
IPAR.US Inter Parfums Inc 20210127 0 61.67 63.31 61.25 62.61 101607 61.8098 up up correct
IPDN.US Professional Diversity Network Inc 20210127 0 2.45 2.6 2.35 2.37 775179 2.37 down down correct
IPGP.US IPG Photonics Corporation 20210127 0 227.84 232.475 220.32 230.08 423960 230.08 up up correct
IPHA.US Innate Pharma S.A 20210127 0 4.27 4.47 4.26 4.27 20800 4.27
IPLDP.US Interstate Power and Light Company 20210127 0 26.2 26.2 25.89 25.9 7700 24.64 down down correct
IPOF.US WT 20210127 0 13.5 13.8 12.75 13.04 8763382 13.04 down down correct
IPWR.US Ideal Power Inc 20210127 0 16.13 19.66 14.25 16.37 890562 16.37 up up correct
IQ.US iQIYI Inc 20210127 0 20.47 22.82 20.41 21.8 21611900 21.8 up up correct
IRBT.US iRobot Corporation 20210127 0 129 197.4 128.56 161.16 7410730 161.16 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210127 0 9.24 9.33 8.85 9.12 24200 9.12 down down correct
IRDM.US Iridium Communications Inc 20210127 0 47.57 49.28 46.21 48.65 1044455 48.65 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210127 0 88 88 86.4 87.8 4237 87.8 down down correct
IRIX.US IRIDEX Corporation 20210127 0 5.08 5.1845 4.57 4.69 177976 4.69 down down correct
IRMD.US IRadimed Corporation 20210127 0 22.74 24.61 22.34 24.13 41400 24.13 up up correct
IRTC.US iRhythm Technologies Inc 20210127 0 244.41 286.19 238.9 265.56 816500 265.56 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210127 0 10.01 10.47 9.68 10.39 3110665 10.39 up up correct
ISBC.US Investors Bancorp Inc 20210127 0 11.3 11.56 11.2301 11.26 1931718 10.8235 down down correct
ISEE.US IVERIC bio Inc 20210127 0 5.51 5.51 4.9601 5.08 1405489 5.08 down down correct
ISIG.US Insignia Systems Inc 20210127 0 7.9 9.31 7.54 9.08 618098 9.08 up up correct
ISRG.US Intuitive Surgical Inc 20210127 0 760.4 769.39 746.9601 758.73 772512 252.91 down down correct
ISSC.US Innovative Solutions and Support Inc 20210127 0 6.09 6.17 6 6.17 20300 6.17 up down incorrect
ISTR.US Investar Holding Corporation 20210127 0 16.36 16.76 15.66 15.86 35131 15.6251 down down correct
ISUN.US iSun Inc 20210127 0 23 25.34 22 23.16 1276486 23.16 up up correct
ITCI.US Intra 20210127 0 33.09 34.2 31.845 31.99 1211536 31.99 down down correct
ITI.US Iteris Inc 20210127 0 6.76 7.05 6.52 6.9 366000 6.9 up up correct
ITIC.US Investors Title Company 20210127 0 145.86 147.55 140.25 141.57 10720 129.3757 down down correct
ITMR.US Itamar Medical Ltd 20210127 0 24.85 25.327 24.35 24.8 24300 24.8 down down correct
ITOS.US iTeos Therapeutics Inc 20210127 0 30.75 32.2 30.216 31.77 303000 31.77 up up correct
ITRI.US Itron Inc 20210127 0 92.79 93.55 86.45 89.28 438787 89.28 down down correct
ITRM.US Iterum Therapeutics plc 20210127 0 1.4 1.53 1.32 1.38 18684800 1.38 down down correct
ITRN.US Ituran Location and Control Ltd 20210127 0 19.61 19.99 19.3 19.83 40934 19.1036 up up correct
IVA.US Inventiva S.A 20210127 0 15.92 15.97 14.63 14.71 58800 14.71 down down correct
IVAC.US Intevac Inc 20210127 0 6.99 7.1 6.7 6.77 93984 6.77 down down correct
IZEA.US IZEA Worldwide Inc 20210127 0 5.8 5.95 4.56 5.18 9823049 5.18 down down correct
JACK.US Jack in the Box Inc 20210127 0 98.13 101.32 93.35 93.64 567336 92.0546 down down correct
JAGX.US Jaguar Health Inc 20210127 0 2.9 3.09 2.55 2.78 35430372 8.34 down up incorrect
JAKK.US JAKKS Pacific Inc 20210127 0 7.3 8.3 6.96 7.84 656611 7.84 up up correct
JAMF.US Jamf Holding Corp 20210127 0 35.91 37.1 35.01 36.45 865600 36.45 up up correct
JAN.US JanOne Inc 20210127 0 6.16 11.6394 5.68 9.52 3122730 9.52 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210127 0 164.5 166.92 161.7801 163.95 537819 163.95 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210127 0 141.49 142.39 135.47 135.73 846582 134.7735 down down correct
JBLU.US JetBlue Airways Corporation 20210127 0 14.53 15.0981 14.52 14.68 10653670 14.68 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210127 0 80.5 82.18 77.52 78.57 88851 74.5361 down down correct
JCICU.US Jack Creek Investment Corp 20210127 0 10.35 10.5 10.22 10.45 740500 10.45 up up correct
JCS.US Communications Systems Inc 20210127 0 5 5.18 4.81 5.14 110589 3.0085 up up correct
JCTCF.US Jewett 20210127 0 9.3 9.3 9.11 9.2 2600 9.2 down down correct
JD.US JD.com Inc 20210127 0 93.4 94.41 89.75 90.09 16058150 90.09 down down correct
JFIN.US Jiayin Group Inc 20210127 0 3.64 3.64 3.34 3.37 262000 3.37 down down correct
JFU.US 9F Inc 20210127 0 1.32 1.34 1.26 1.32 1154100 1.32
JG.US Aurora Mobile Limited 20210127 0 3.6 3.66 3.43 3.52 547500 3.52 down up incorrect
JJSF.US J & J Snack Foods Corp 20210127 0 164 169.57 156.04 158.28 767115 155.8605 down down correct
JKHY.US Jack Henry & Associates Inc 20210127 0 154.43 157.295 148.84 149.65 535738 147.8875 down down correct
JMPNZ.US JMPNZ 20210127 0 24.314 24.314 23.95 24.02 1700 22.8098 down down correct
JNCE.US Jounce Therapeutics Inc 20210127 0 11.41 12.26 11.2 11.4 346400 11.4 down down correct
JOBS.US 51job Inc 20210127 0 67.08 68.64 65.46 65.57 197453 65.57 down down correct
JOUT.US Johnson Outdoors Inc 20210127 0 110.9 110.9 106.79 109.49 33797 108.8328 down down correct
JRJC.US China Finance Online Co. Limited 20210127 0 10.36 12.68 10.34 11.58 417800 11.58 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20210127 0 5.6 5.6 5.29 5.34 26902 5.1869 down down correct
JRVR.US James River Group Holdings Ltd 20210127 0 46.69 47.1 44.72 46.63 311794 45.0193 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210127 0 24.61 24.79 24.22 24.4 30601 23.313 down down correct
JUPW.US Jupiter Wellness Inc 20210127 0 5.8 5.95 5.41 5.55 206700 5.55 down down correct
JUPWW.US Jupiter Wellness Inc 20210127 0 0.6951 0.8785 0.6751 0.828 14498 0.828 up up correct
JVA.US Coffee Holding Co. Inc 20210127 0 5.36 5.36 4.99 5.09 92700 5.09 down down correct
JYAC.US Jiya Acquisition Corp 20210127 0 10.35 10.39 10.12 10.2 44800 10.2 down down correct
JYNT.US The Joint Corp 20210127 0 30.34 33.4 29.72 31.48 557039 31.48 up up correct
KAIRU.US Kairos Acquisition Corp 20210127 0 10.36 10.39 10.33 10.36 113510 10.36
KALA.US Kala Pharmaceuticals Inc 20210127 0 7.17 8.43 6.92 7.74 4776800 7.74 up up correct
KALU.US Kaiser Aluminum Corporation 20210127 0 92.53 95.025 90.385 91.1 108228 89.9654 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210127 0 16.25 16.25 15.125 15.31 199627 15.31 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210127 0 16.8001 16.8001 13.8001 14.4001 55481 14.4001 down down correct
KBAL.US Kimball International Inc 20210127 0 12.38 12.4361 12.05 12.4 325634 12.0302 up up correct
KBNT.US Kubient Inc 20210127 0 5.88 6.05 5.59 6.01 794800 6.01 up up correct
KBNTW.US Kubient Inc 20210127 0 2.01 2.5 2.01 2.49 14212 2.49 up up correct
KBSF.US KBS Fashion Group Limited 20210127 0 3.37 4.16 3.17 4.16 576964 4.16 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210127 0 51.2 52.33 50.33 51.35 1298900 51.35 up up correct
KDMN.US Kadmon Holdings Inc 20210127 0 5.19 5.36 4.83 4.83 4344800 4.83 down down correct
KDNY.US Chinook Therapeutics Inc 20210127 0 15.07 15.15 14.39 14.83 127000 14.83 down down correct
KDP.US Keurig Dr Pepper Inc 20210127 0 32.57 33.49 32.45 33.2 10163667 33.2 up up correct
KE.US Kimball Electronics Inc 20210127 0 20.35 20.8754 19.25 19.33 234282 19.33 down down correct
KELYA.US Kelly Services Inc 20210127 0 20.12 20.27 19.41 19.74 196429 19.6374 down down correct
KELYB.US Kelly Services Inc 20210127 0 19.8 20.3092 18 19.8267 3251 19.7804 up up correct
KEQU.US Kewaunee Scientific Corporation 20210127 0 12.27 12.87 12.27 12.87 800 12.87 up up correct
KERN.US Akerna Corp 20210127 0 5.42 5.9599 5.25 5.46 2011132 5.46 up down incorrect
KERNW.US Akerna Corp 20210127 0 1.39 1.4501 1.29 1.385 66606 1.385 down down correct
KFFB.US Kentucky First Federal Bancorp 20210127 0 6.39 6.57 6.22 6.54 6161 6.1723 up up correct
KFRC.US Kforce Inc 20210127 0 43.68 44.57 43.05 43.77 167923 43.0823 up down incorrect
KHC.US The Kraft Heinz Company 20210127 0 34.07 35.295 34.07 34.74 7207278 33.3232 up up correct
KIDS.US OrthoPediatrics Corp 20210127 0 47.66 53 46.293 50.56 712000 50.56 up down incorrect
KINS.US Kingstone Companies Inc 20210127 0 7.2028 7.2028 6.91 7 25460 6.8331 down down correct
KINZU.US KINS Technology Group Inc 20210127 0 10.73 10.73 10.38 10.5 152800 10.5 down up incorrect
KIRK.US Kirkland's Inc 20210127 0 26.17 29.79 26.1 26.98 843615 26.98 up up correct
KLAC.US KLA Corporation 20210127 0 297.3 298.81 283.0528 284.44 1658044 281.1687 down down correct
KLAQU.US KL Acquisition Corp 20210127 0 10.42 10.525 10.34 10.4 638100 10.4 down down correct
KLDO.US Kaleido Biosciences Inc 20210127 0 12.5 14.67 11.945 14.21 359500 14.21 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20210127 0 36.07 36.67 34.79 35.95 677860 35.5686 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210127 0 7.48 9.14 7.11 9.05 208218 9.05 up up correct
KMDA.US Kamada Ltd 20210127 0 6.7 6.78 6.46 6.51 168600 6.51 down down correct
KMPH.US KemPharm Inc 20210127 0 6.95 7 6.25 6.33 5607387 6.33 down down correct
KNDI.US Kandi Technologies Group Inc 20210127 0 8.69 10.22 8.51 9.31 18479260 9.31 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210127 0 19.34 20.3 18.28 19.44 369600 19.44 up down incorrect
KNSL.US Kinsale Capital Group Inc 20210127 0 187 190.36 182.25 187.51 307524 187.1527 up up correct
KNTE.US Kinnate Biopharma Inc 20210127 0 36.08 37.95 35.03 35.43 73100 35.43 down down correct
KOD.US Kodiak Sciences Inc 20210127 0 144 144.88 131.79 134.21 564400 134.21 down down correct
KOPN.US Kopin Corporation 20210127 0 4.92 5.52 4.52 4.8 4395100 4.8 down up incorrect
KOR.US Corvus Gold Inc 20210127 0 2.26 2.27 2.11 2.15 192598 2.15 down down correct
KORE.US WT 20210127 0 1.82 1.845 1.51 1.6 142985 1.6 down down correct
KOSS.US Koss Corporation 20210127 0 17.52 69.79 14.19 58 25073500 58 up up correct
KPLT.US Katapult Holdings Inc 20210127 0 16.2 16.85 15.58 15.58 1250100 15.58 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210127 0 4.59 4.59 3.65 4.1 465279 4.1 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210127 0 6.46 6.83 5.92 6.09 132900 6.09 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210127 0 15.62 17.35 15.4 15.57 7251503 15.57 down down correct
KRBP.US Kiromic BioPharma Inc 20210127 0 9.64 9.64 8.9 9 28800 9 down down correct
KRKR.US 36Kr Holdings Inc 20210127 0 4.13 4.2 3.88 3.92 362500 3.92 down down correct
KRMD.US Repro Med Systems Inc 20210127 0 4.26 4.43 4.1 4.24 1120157 4.24 down up incorrect
KRNT.US Kornit Digital Ltd 20210127 0 93.82 97.73 92.45 96.05 271170 96.05 up up correct
KRNY.US Kearny Financial Corp 20210127 0 10.28 10.41 10.07 10.1 274250 9.7895 down down correct
KRON.US Kronos Bio Inc 20210127 0 28.41 28.77 26.88 27 148906 27 down down correct
KROS.US Keros Therapeutics Inc 20210127 0 65.23 67 60.24 60.77 120600 60.77 down down correct
KRTX.US Karuna Therapeutics Inc 20210127 0 98.75 98.75 94.84 95.46 234877 95.46 down down correct
KRUS.US Kura Sushi USA Inc 20210127 0 24.42 25.06 22.25 24.84 56800 24.84 up up correct
KRYS.US Krystal Biotech Inc 20210127 0 69.77 70.79 66.403 67.44 154700 67.44 down down correct
KSPN.US Kaspien Holdings Inc 20210127 0 26.89 36 26.89 31.63 78240 31.63 up up correct
KTCC.US Key Tronic Corporation 20210127 0 8.05 8.35 7.9 8.14 367500 8.14 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210127 0 28.42 29.32 27.39 27.91 1548460 27.91 down down correct
KTRA.US Kintara Therapeutics Inc 20210127 0 2.01 2.07 1.78 1.87 1456943 1.87 down down correct
KURA.US Kura Oncology Inc 20210127 0 31.85 32.605 29.51 29.73 1047400 29.73 down up incorrect
KVHI.US KVH Industries Inc 20210127 0 13.22 13.3377 12.64 12.96 94431 12.96 down down correct
KXIN.US Kaixin Auto Holdings 20210127 0 3.9 4.17 3.71 3.83 3819909 3.83 down down correct
KYMR.US Kymera Therapeutics Inc 20210127 0 66.8 70.44 64.56 65.02 119500 65.02 down down correct
KZIA.US Kazia Therapeutics Limited 20210127 0 10 10.25 9.7 9.72 105940 9.72 down down correct
KZR.US Kezar Life Sciences Inc 20210127 0 5.48 5.58 5.12 5.35 500500 5.35 down down correct
LAKE.US Lakeland Industries Inc 20210127 0 26.73 28.4899 26.33 27.7 379357 27.7 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210127 0 80.79 81.58 78.06 79.28 660898 76.3835 down down correct
LANC.US Lancaster Colony Corporation 20210127 0 176.92 184.14 170.21 179.4 197540 176.2609 up down incorrect
LAND.US Gladstone Land Corporation 20210127 0 16 16.47 15.77 15.87 387747 15.5332 down down correct
LANDM.US Gladstone Land Corporation 20210127 0 25.8 25.8 25.7 25.8 4900 24.6453
LANDO.US Gladstone Land Corporation 20210127 0 25.4 25.4 25.2 25.28 45000 23.965 down down correct
LARAX.US LARAX 20210127 0 10.62 10.62 10.62 10.62 0 10.0481
LARK.US Landmark Bancorp Inc 20210127 0 22.381 22.381 21.5905 22.2571 12098 20.5514 down down correct
LASR.US nLIGHT Inc 20210127 0 33.351 34.91 32.5 33.42 203800 33.42 up down incorrect
LAUR.US Laureate Education Inc 20210127 0 13.51 13.68 13.2413 13.36 1144416 7.5126 down down correct
LAWS.US Lawson Products Inc 20210127 0 52.36 53.5 47.65 49.25 47561 49.25 down down correct
LAZR.US Luminar Technologies Inc 20210127 0 34.87 40.98 33.86 35.24 15043900 35.24 up up correct
LAZY.US Lazydays Holdings Inc 20210127 0 19.42 19.58 17.15 17.75 208000 17.75 down down correct
LBAI.US Lakeland Bancorp Inc 20210127 0 13.03 13.34 12.79 12.95 287647 12.551 down down correct
LBC.US Luther Burbank Corporation 20210127 0 9.84 9.88 9.18 9.51 53810 9.2458 down up incorrect
LBRDA.US Liberty Broadband Corporation 20210127 0 153.6 153.6 142.155 142.61 351987 142.61 down down correct
LBRDK.US Liberty Broadband Corporation 20210127 0 153.96 154.03 142.63 142.73 2573809 142.73 down down correct
LBRDP.US Liberty Broadband Corporation 20210127 0 28.17 28.17 28.01 28.08 1500 26.3584 down down correct
LBTYA.US Liberty Global plc 20210127 0 25.67 25.95 25.07 25.24 1972495 25.24 down down correct
LBTYB.US Liberty Global plc 20210127 0 25.91 25.91 25.43 25.43 300 25.43 down down correct
LBTYK.US Liberty Global plc 20210127 0 25.28 25.57 24.81 25.16 3263817 25.16 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20210127 0 10.24 10.3 10.155 10.22 336300 10.22 down up incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210127 0 10.76 10.76 10.6 10.75 37700 10.75 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210127 0 1.45 1.5 1.3 1.3 116990 1.3 down down correct
LCID.US Lucid Group Inc. Common Stock 20210127 0 21.29 23.33 20.45 21.15 44960820 21.15 down up incorrect
LCNB.US LCNB Corp 20210127 0 15.5 15.64 14.71 15.41 43328 14.7624 down down correct
LCRDX.US LCRDX 20210127 0 10.62 10.62 10.62 10.62 0 9.9882
LCRUX.US LCRUX 20210127 0 10.62 10.62 10.62 10.62 0 10.0463
LCUT.US Lifetime Brands Inc 20210127 0 14.78 15.75 12.35 15.02 186139 14.8549 up up correct
LCY.US Landcadia Holdings III Inc 20210127 0 10.39 10.39 10.19 10.31 1501400 10.31 down down correct
LE.US Lands' End Inc 20210127 0 29.11 29.22 26.745 27.95 375358 27.95 down down correct
LECO.US Lincoln Electric Holdings Inc 20210127 0 117.21 119.2 114.625 117.47 316287 115.6213 up up correct
LEDS.US SemiLEDs Corporation 20210127 0 3.94 4.2 3.7339 3.81 160284 3.81 down up incorrect
LEE.US Lee Enterprises Incorporated 20210127 0 1.37 1.39 1.32 1.33 195860 13.3 down down correct
LEGH.US Legacy Housing Corporation 20210127 0 14.83 14.85 14 14.26 44100 14.26 down down correct
LEGN.US Legend Biotech Corporation 20210127 0 27.44 28.15 26.62 26.64 433277 26.64 down down correct
LEGOU.US Legato Merger Corp 20210127 0 10.25 10.35 10.175 10.33 1021900 10.33 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210127 0 56.87 56.87 56.87 56.87 0 41.0933
LESL.US Leslie's Inc 20210127 0 29.84 32.84 29.005 31.34 1575400 31.34 up up correct
LEVL.US Level One Bancorp Inc 20210127 0 19.59 19.59 18.25 18.6 16101 18.4553 down down correct
LEVLP.US Level One Bancorp Inc 20210127 0 26.85 26.85 26.25 26.761 2700 24.9641 down down correct
LEXX.US Lexaria Bioscience Corp 20210127 0 4.37 4.37 4.27 4.33 144169 4.33 down down correct
LEXXW.US Lexaria Bioscience Corp 20210127 0 1.6 1.85 1.6 1.75 3902 1.75 up up correct
LFMD.US LifeMD Inc 20210127 0 18.41 18.41 15.31 15.51 830534 15.51 down down correct
LFTR.US Lefteris Acquisition Corp 20210127 0 10.8 10.805 10.46 10.5 877300 10.5 down down correct
LFTRU.US Lefteris Acquisition Corp 20210127 0 11.25 11.28 10.91 11 115500 11 down down correct
LFTRW.US Lefteris Acquisition Corp 20210127 0 2.08 2.25 1.81 1.9 255300 1.9 down down correct
LFUS.US Littelfuse Inc 20210127 0 261.45 268.83 248.73 250 190803 248.2151 down down correct
LFVN.US LifeVantage Corporation 20210127 0 9.18 9.35 8.951 9.23 98100 9.23 up up correct
LGHL.US Lion Group Holding Ltd 20210127 0 3.03 3.49 2.88 2.95 407800 2.95 down down correct
LGHLW.US Lion Financial Group Limited 20210127 0 0.202 0.23 0.19 0.2 142585 0.2 down up incorrect
LGIH.US LGI Homes Inc 20210127 0 110.3 113.96 107.785 108.76 315652 108.76 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210127 0 170 198.79 153.87 162.94 5579534 162.94 down down correct
LGO.US Largo Resources Ltd 20210127 0 1.48 1.49 1.35 1.4 1667613 14 down down correct
LHCG.US LHC Group Inc 20210127 0 212.29 212.3 196.27 198.07 337594 198.07 down down correct
LI.US Li Auto Inc 20210127 0 31.99 32.49 31.08 31.56 23233166 31.56 down down correct
LIDR.US Aeye Inc 20210127 0 12.15 12.26 11.7 11.85 560600 11.85 down down correct
LIDRW.US AEye Inc 20210127 0 2.74 2.75 2.6 2.6 107300 2.6 down up incorrect
LIFE.US aTyr Pharma Inc 20210127 0 3.88 3.902 3.53 3.6 449500 3.6 down down correct
LILA.US Liberty Latin America Ltd 20210127 0 10.8 10.8 10.29 10.35 375500 10.35 down down correct
LILAK.US Liberty Latin America Ltd 20210127 0 10.45 10.52 10.09 10.18 1225700 10.18 down down correct
LILM.US Lilium NV 20210127 0 13.01 13.095 12.14 12.25 1886700 12.25 down down correct
LILMW.US Lilium Equity Warrants 20210127 0 3.2 3.36 3.05 3.22 310500 3.22 up up correct
LINC.US Lincoln Educational Services Corporation 20210127 0 6.21 6.23 5.9 5.92 138655 5.92 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210127 0 16.6 17.36 16.5 16.79 312726 16.79 up up correct
LINK.US Interlink Electronics Inc 20210127 0 9 9.3 8.9 8.9 12160 8.9 down down correct
LIQT.US LiqTech International Inc 20210127 0 8.25 8.46 8.16 8.22 175200 8.22 down up incorrect
LITE.US Lumentum Holdings Inc 20210127 0 96.715 101.4 95.25 99.54 1773800 99.54 up up correct
LIVE.US Live Ventures Incorporated 20210127 0 28.34 32 26.27 29.8 486393 29.8 up down incorrect
LIVN.US LivaNova PLC 20210127 0 64.69 65.74 63.27 63.29 514800 63.29 down up incorrect
LIVX.US LiveXLive Media Inc 20210127 0 4.2 4.35 3.96 4.02 1203384 4.02 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210127 0 3.25 3.2654 3.1 3.23 43795 3.23 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210127 0 0.875 0.88 0.875 0.88 1900 0.88 up up correct
LIZI.US Lizhi Inc 20210127 0 3.57 3.725 3.48 3.57 360385 3.57
LJAQU.US LightJump Acquisition Corporation 20210127 0 10.27 10.32 10.21 10.32 35900 10.32 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210127 0 6.08 7.48 6.03 6.8 1146210 6.8 up up correct
LK.US Luckin Coffee Inc 20210127 0 0.08 0.08 0.075 0.08 140000 0.08
LKCO.US Luokung Technology Corp 20210127 0 0.68 0.6898 0.62 0.63 3709285 0.63 down down correct
LKFN.US Lakeland Financial Corporation 20210127 0 60.36 61.69 59.795 60.23 130232 59.2212 down down correct
LKQ.US LKQ Corporation 20210127 0 36.33 36.33 34.79 35.69 2474090 35.5349 down down correct
LLL.US JX Luxventure Ltd 20210127 0 3.37 4.16 3.17 4.16 576964 4.16 up up correct
LLNW.US Limelight Networks Inc 20210127 0 4.58 5.55 4.52 5.39 17362200 5.39 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210127 0 12.18 12.69 11.98 12.02 1098900 12.02 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210127 0 10.5 10.5 10.2 10.27 1002200 10.27 down down correct
LMAT.US LeMaitre Vascular Inc 20210127 0 46.56 50.53 45.59 48.74 175426 48.3199 up up correct
LMB.US Limbach Holdings Inc 20210127 0 15.14 15.165 14.39 15.04 134600 15.04 down down correct
LMFA.US LM Funding America Inc 20210127 0 1.59 1.69 1.53 1.58 5690391 7.9 down down correct
LMNL.US Liminal BioSciences Inc 20210127 0 5.04 5.35 4.9438 5.07 745931 5.07 up down incorrect
LMNR.US Limoneira Company 20210127 0 16.38 16.47 15.83 16.2 56893 15.9081 down down correct
LMPX.US LMP Automotive Holdings Inc 20210127 0 25.36 28.35 23.2 24.18 418300 24.18 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210127 0 11.96 12 11.51 11.58 81071 10.9 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210127 0 26 26 25.9612 25.99 5022 24.2967 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210127 0 25.7 25.77 25.5 25.5 9315 23.5989 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210127 0 25.3237 25.5 25.25 25.25 3604 23.8016 down down correct
LMST.US Limestone Bancorp Inc 20210127 0 13.96 13.96 13.25 13.68 11100 13.68 down down correct
LNDC.US Landec Corporation 20210127 0 10.78 10.9408 10.55 10.77 110596 10.77 down down correct
LNSR.US LENSAR Inc 20210127 0 6.36 6.74 6.2 6.43 61600 6.43 up down incorrect
LNT.US Alliant Energy Corporation 20210127 0 49.56 50.11 48.51 48.98 1452442 47.5578 down up incorrect
LNTH.US Lantheus Holdings Inc 20210127 0 16.45 17.12 16.36 16.85 732000 16.85 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210127 0 5.21 5.2471 5.16 5.17 12260 4.791 down down correct
LOB.US Live Oak Bancshares Inc 20210127 0 45.23 45.92 41.0668 41.21 708253 41.1451 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210127 0 19.21 21.46 19.145 21.37 584373 21.37 up up correct
LOGC.US LogicBio Therapeutics Inc 20210127 0 8.5 8.73 7.94 8.26 189200 8.26 down down correct
LOGI.US Logitech International S.A 20210127 0 102.43 107.87 101.15 106.98 1596454 105.9268 up up correct
LOOP.US Loop Industries Inc 20210127 0 10.45 13.57 10.31 11.99 1242700 11.99 up up correct
LOPE.US Grand Canyon Education Inc 20210127 0 85.29 86.645 83.73 85.97 373831 85.97 up up correct
LORL.US Loral Space & Communications Inc 20210127 0 27.83 28.09 26.07 26.23 219829 26.23 down down correct
LOTZ.US CarLotz Inc 20210127 0 10.75 11.59 10.26 10.84 10868800 10.84 up down incorrect
LOTZW.US CarLotz Inc 20210127 0 2.39 2.58 1.8 2.35 1181256 2.35 down down correct
LOVE.US The Lovesac Company 20210127 0 55.5 60.59 54.34 57 430200 57 up up correct
LPCN.US Lipocine Inc 20210127 0 2 2.185 1.88 1.93 18133542 1.93 down down correct
LPLA.US LPL Financial Holdings Inc 20210127 0 110 111.35 103.88 105.25 1257665 104.5545 down down correct
LPRO.US Open Lending Corporation 20210127 0 33.83 33.88 31.25 31.54 1924600 31.54 down down correct
LPSN.US LivePerson Inc 20210127 0 65.51 68.56 62.27 65.49 1011231 65.49 down down correct
LPTH.US LightPath Technologies Inc 20210127 0 3.99 4.07 3.73 3.82 585500 3.82 down down correct
LPTX.US Leap Therapeutics Inc 20210127 0 2.51 2.51 2.26 2.27 854600 2.27 down down correct
LQDA.US Liquidia Corporation 20210127 0 2.98 2.98 2.73 2.81 2746600 2.81 down up incorrect
LQDT.US Liquidity Services Inc 20210127 0 18.79 19.76 17.82 19.04 270839 19.04 up up correct
LRCX.US Lam Research Corporation 20210127 0 538.6 544.97 512.01 515.04 2252454 510.3894 down down correct
LRFC.US Logan Ridge Finance Corp 20210127 0 16.29 16.45 16.0493 16.43 24803 16.43 up up correct
LRMR.US Larimar Therapeutics Inc 20210127 0 16.4 17.11 16 16 23453 16 down down correct
LSBK.US Lake Shore Bancorp Inc 20210127 0 12.993 12.993 12.9 12.91 3107 12.4592 down down correct
LSCC.US Lattice Semiconductor Corporation 20210127 0 39.48 39.995 37.38 37.82 1583509 37.82 down up incorrect
LSEA.US Landsea Homes Corporation 20210127 0 9.76 9.84 9.4 9.68 330600 9.68 down down correct
LSEAW.US Landsea Homes Corporation 20210127 0 0.26 0.2688 0.26 0.2621 108269 0.2621 up up correct
LSTR.US Landstar System Inc 20210127 0 147.9 148.68 144.7207 145.52 667957 144.7104 down down correct
LSXMA.US The Liberty SiriusXM Group 20210127 0 42.36 46.72 39.52 40.3 2533200 40.3 down down correct
LSXMB.US The Liberty SiriusXM Group 20210127 0 44.22 44.22 44.17 44.17 500 44.17 down down correct
LSXMK.US The Liberty SiriusXM Group 20210127 0 42.25 46.93 39.05 39.87 3942100 39.87 down down correct
LTAFX.US Altst Strgs Fd A 20210127 0 5.51 5.51 5.51 5.51 0 5.4209
LTBR.US Lightbridge Corporation 20210127 0 7.11 7.15 6.17 6.26 556200 6.26 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210127 0 5.27 5.27 5.27 5.27 0 5.176
LTCH.US Latch Inc 20210127 0 13.43 13.84 12.15 12.56 3028627 12.56 down down correct
LTCHW.US Latch Inc 20210127 0 3.62 3.83 3.3 3.36 284200 3.36 down down correct
LTIFX.US LTIFX 20210127 0 5.56 5.56 5.56 5.56 0 5.56
LTRN.US Lantern Pharma Inc 20210127 0 15.2 15.485 14.41 15.25 231500 15.25 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210127 0 4.47 4.9999 4.33 4.48 1771546 4.48 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210127 0 31.35 33.5 31.35 33.15 1500 33.15 up up correct
LTRX.US Lantronix Inc 20210127 0 4.56 4.57 4.42 4.47 139200 4.47 down down correct
LULU.US Lululemon Athletica Inc 20210127 0 325.5 331.489 312.9 329.51 2103970 329.51 up up correct
LUMO.US Lumos Pharma Inc 20210127 0 17.11 18.4 17.11 18 46400 18 up up correct
LUNA.US Luna Innovations Incorporated 20210127 0 11.05 11.41 10.73 11 408200 11 down down correct
LUNG.US Pulmonx Corporation 20210127 0 61.16 61.16 56.03 56.05 245400 56.05 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210127 0 11 11.18 10.85 10.96 401100 10.96 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210127 0 11.5 11.75 11.15 11.25 371400 11.25 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210127 0 2.55 2.625 2.15 2.16 115375 2.16 down down correct
LVO.US LiveOne Inc 20210127 0 4.2 4.35 3.96 4.02 1203400 4.02 down up incorrect
LVOX.US LiveVox Holding Inc 20210127 0 10.45 10.49 10.12 10.38 1654600 10.38 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210127 0 12.4242 12.4242 12.4242 12.4242 86 12.4242
LWAY.US Lifeway Foods Inc 20210127 0 6.69 6.69 6.16 6.31 29000 6.31 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210127 0 1.78 2.05 1.75 2 866400 2 up up correct
LX.US LexinFintech Holdings Ltd 20210127 0 7.546 7.97 7.285 7.48 3688659 7.48 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210127 0 8.44 8.55 8.4 8.48 2100 8.48 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210127 0 7.9 8.54 7.75 7.87 4014454 7.87 down down correct
LYFT.US Lyft Inc 20210127 0 45.6406 45.88 42.94 43.62 8946350 43.62 down down correct
LYL.US Dragon Victory International Limited 20210127 0 2.68 2.68 2.392 2.45 74000 2.45 down down correct
LYRA.US Lyra Therapeutics Inc 20210127 0 11.49 11.558 10.9 10.9 195000 10.9 down down correct
LYTS.US LSI Industries Inc 20210127 0 10.02 10.25 9.37 9.85 262864 9.6238 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210127 0 7.29 7.4 6.85 6.95 85500 6.95 down up incorrect
MACU.US Mallard Acquisition Corp 20210127 0 10.1 10.175 10.1 10.12 11400 10.12 up up correct
MACUU.US Mallard Acquisition Corp 20210127 0 10.9 11.74 10.9 10.9 7600 10.9
MACUW.US Mallard Acquisition Corp 20210127 0 0.811 0.87 0.81 0.825 86577 0.825 up up correct
MANH.US Manhattan Associates Inc 20210127 0 117.49 120.28 115.55 116.89 589762 116.89 down down correct
MANT.US ManTech International Corporation 20210127 0 92.94 96.97 92.0662 95.71 258740 93.8581 up up correct
MAPS.US WM Technology Inc 20210127 0 19.73 20.71 18.76 18.95 1765700 18.95 down down correct
MAPSW.US WM Technology Inc 20210127 0 6.21 7 5.96 7 219788 7 up up correct
MAR.US Marriott International Inc 20210127 0 118.69 120.39 115.95 117.47 3939606 117.47 down down correct
MARA.US Marathon Digital Holdings Inc 20210127 0 17.09 18.4299 16.48 17.65 17609070 17.65 up down incorrect
MARK.US Remark Holdings Inc 20210127 0 3.25 3.55 2.95 3.21 12164030 3.21 down down correct
MARPS.US Marine Petroleum Trust 20210127 0 3.95 4.05 3.87 3.87 29707 3.6914 down down correct
MASI.US Masimo Corporation 20210127 0 248.81 252.99 243.45 251 341495 251 up up correct
MASS.US 908 Devices Inc 20210127 0 56.3 56.537 50.75 53.65 320700 53.65 down down correct
MAT.US Mattel Inc 20210127 0 17.31 18.13 16.92 18.1 3983787 18.1 up up correct
MATW.US Matthews International Corporation 20210127 0 31.01 32.59 30.98 31.94 181537 31.3734 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210127 0 42.86 46.88 41.45 45.75 988500 45.75 up up correct
MAYS.US J.W. Mays Inc 20210127 0 28.45 28.45 28.45 28.45 200 28.45
MBCN.US Middlefield Banc Corp 20210127 0 19.12 19.4471 18.64 19.02 19596 18.4768 down down correct
MBII.US Marrone Bio Innovations Inc 20210127 0 1.6 1.63 1.47 1.54 724900 1.54 down down correct
MBIN.US Merchants Bancorp 20210127 0 29.78 31.03 28.68 30.04 60369 29.7794 up up correct
MBINO.US Merchants Bancorp 20210127 0 25.6 26.08 25.6 26 11900 24.5644 up up correct
MBINP.US Merchants Bancorp 20210127 0 26.58 26.95 26.55 26.95 2700 25.2845 up up correct
MBIO.US Mustang Bio Inc 20210127 0 4.35 4.51 4.06 4.15 4281216 4.15 down down correct
MBNKP.US Medallion Bank 20210127 0 20.96 21.9 20.94 21.85 42500 20.2422 up down incorrect
MBOT.US Microbot Medical Inc 20210127 0 8.77 9.82 8.77 9.33 337931 9.33 up up correct
MBRX.US Moleculin Biotech Inc 20210127 0 0.98 1.04 0.9603 0.9753 617674 5.8518 down down correct
MBUU.US Malibu Boats Inc 20210127 0 75.84 77.25 71.27 71.99 292021 71.99 down up incorrect
MBWM.US Mercantile Bank Corporation 20210127 0 28.03 28.6 26.97 27.36 60220 26.3664 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210127 0 10.25 10.35 10.25 10.26 21200 10.26 up up correct
MCBC.US Macatawa Bank Corporation 20210127 0 8.46 8.6 8.17 8.39 118087 8.0911 down down correct
MCBS.US MetroCity Bankshares Inc 20210127 0 14.5 14.85 14.16 14.27 64300 14.0831 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210127 0 11.31 11.31 11.31 11.31 0 10.6497
MCFE.US McAfee Corp 20210127 0 21.13 22.14 20.55 21 1951000 17.7175 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210127 0 27.83 28.37 26.39 26.89 142800 26.89 down up incorrect
MCHP.US Microchip Technology Incorporated 20210127 0 139.45 139.63 132.54 133.04 7075346 65.7819 down down correct
MCHX.US Marchex Inc 20210127 0 2.76 2.76 2.61 2.76 85200 2.76
MCMJ.US Merida Merger Corp. I 20210127 0 10.36 10.404 10.19 10.34 44600 10.34 down down correct
MCMJW.US Merida Merger Corp. I 20210127 0 1.7 1.7 1.41 1.61 59857 1.61 down down correct
MCRB.US Seres Therapeutics Inc 20210127 0 23.43 23.95 21.77 22.83 970604 22.83 down down correct
MCRI.US Monarch Casino & Resort Inc 20210127 0 55.28 56.16 52.5 53 98683 53 down down correct
MDB.US MongoDB Inc 20210127 0 350 358.202 337.46 343.56 789800 343.56 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210127 0 120.1 131.99 119.52 122.02 720017 122.02 up down incorrect
MDGS.US Medigus Ltd 20210127 0 3.305 3.52 3.05 3.06 5640000 3.06 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210127 0 1.14 1.14 0.87 1.08 13332 1.08 down down correct
MDIA.US MediaCo Holding Inc 20210127 0 3.49 4.24 3.3001 4 276342 4 up up correct
MDJH.US MDJM Ltd 20210127 0 4.32 4.55 4.2 4.228 39200 4.228 down down correct
MDLZ.US Mondelez International Inc 20210127 0 56.99 57.98 56.285 56.42 7583001 55.2192 down down correct
MDNA.US Medicenna Therapeutics Corp 20210127 0 4.37 4.37 4.02 4.18 276607 4.18 down down correct
MDRR.US Medalist Diversified REIT Inc 20210127 0 2.45 2.4799 2.35 2.4 266918 2.3238 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210127 0 20.5 21.99 20.5 21.5 5000 19.7192 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210127 0 16.65 17.43 16.52 16.86 2055562 16.86 up up correct
MDVL.US Medavail Holdings Inc 20210127 0 13.88 14.4159 12.9 13.97 144833 13.97 up up correct
MDWD.US MediWound Ltd 20210127 0 5 5 4.55 4.73 242294 4.73 down down correct
MDWT.US Midwest Holding Inc 20210127 0 55.52 55.52 54.01 54.57 8289 54.57 down down correct
MDXG.US MiMedx Group Inc 20210127 0 8.32 9.44 8.01 9.14 1032403 9.14 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210127 0 13.1 16.16 12.77 13.55 9867625 13.55 up up correct
MEDP.US Medpace Holdings Inc 20210127 0 134.79 135.74 130.735 132.02 187400 132.02 down down correct
MEDS.US TRxADE HEALTH Inc 20210127 0 5.91 6 5.63 5.67 90638 5.67 down down correct
MEIP.US MEI Pharma Inc 20210127 0 3 3 2.89 2.98 1233019 2.98 down down correct
MELI.US MercadoLibre Inc 20210127 0 1803.55 1828.3 1700 1718.7 1023061 1718.7 down down correct
MEOH.US Methanex Corporation 20210127 0 33.01 34.45 31.8 34.22 1120638 33.9358 up up correct
MERC.US Mercer International Inc 20210127 0 11.52 11.53 11.12 11.16 187678 10.9282 down down correct
MESA.US Mesa Air Group Inc 20210127 0 6.41 6.6 6.21 6.34 649700 6.34 down down correct
MESO.US Mesoblast Limited 20210127 0 9 9.19 8.77 8.94 335831 8.94 down down correct
METC.US Ramaco Resources Inc 20210127 0 3.1 3.12 2.97 3.07 77400 3.07 down down correct
METX.US Meten EdtechX Education Group Ltd 20210127 0 2.08 2.1 1.91 1.96 1630900 1.96 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210127 0 0.24 0.24 0.21 0.22 95858 0.22 down down correct
MFH.US Mercurity Fintech Holding Inc 20210127 0 3.11 3.3 3.05 3.14 253113 3.14 up up correct
MFIN.US Medallion Financial Corp 20210127 0 6.46 7.1 5.83 6.17 270261 6.17 down down correct
MGEE.US MGE Energy Inc 20210127 0 64.55 65.62 63.348 63.61 134435 62.3112 down up incorrect
MGI.US MoneyGram International Inc 20210127 0 6.36 7.3801 6.35 6.83 4084381 6.83 up up correct
MGIC.US Magic Software Enterprises Ltd 20210127 0 16.6 16.8 16.2 16.32 67969 15.9306 down down correct
MGLN.US Magellan Health Inc 20210127 0 94.55 94.6 93.02 93.2 742501 93.2 down down correct
MGNI.US Magnite Inc 20210127 0 34.594 38.57 34.26 36.84 4955609 36.84 up up correct
MGNX.US MacroGenics Inc 20210127 0 21.67 22.09 19.8 20.05 939478 20.05 down up incorrect
MGPI.US MGP Ingredients Inc 20210127 0 58.34 61.52 57.6229 58.49 223573 58.0753 up up correct
MGRC.US McGrath RentCorp 20210127 0 70.32 71.955 69.06 70.88 157569 69.709 up down incorrect
MGTA.US Magenta Therapeutics Inc 20210127 0 8.17 8.94 8.1 8.34 636000 8.34 up up correct
MGTX.US MeiraGTx Holdings plc 20210127 0 14.76 15.18 13.95 14.78 281100 14.78 up up correct
MGYR.US Magyar Bancorp Inc 20210127 0 10.99 11.6234 10.87 11.3338 2943 9.1851 up up correct
MHLD.US Maiden Holdings Ltd 20210127 0 2.2 2.25 2.13 2.2 237900 2.2
MICT.US MICT Inc 20210127 0 2.23 2.27 2.07 2.14 1443922 2.14 down down correct
MIDD.US The Middleby Corporation 20210127 0 134.01 141.86 132.24 139.36 1369432 139.36 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210127 0 0.242 0.244 0.22 0.23 41118 0.23 down up incorrect
MILE.US Metromile Inc 20210127 0 15.75 15.75 14.1 14.6 1719300 14.6 down down correct
MILEW.US Metromile Inc 20210127 0 3.75 3.76 3.2 3.21 128800 3.21 down down correct
MIME.US Mimecast Limited 20210127 0 43.71 44.71 41.8 43.46 804700 43.46 down down correct
MIND.US MIND Technology Inc 20210127 0 2.12 2.18 2.1 2.13 78900 2.13 up up correct
MINDP.US MIND Technology Inc 20210127 0 22.55 22.55 22.45 22.5 1588 21.037 down down correct
MINM.US Minim Inc. Common Stock 20210127 0 3.2 3.39 3.14 3.36 6700 3.36 up up correct
MIR.US WT 20210127 0 3.68 3.68 3.21 3.3 649993 3.3 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210127 0 19.24 19.24 17.86 18.05 119335 18.05 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210127 0 7.89 7.97 7.18 7.38 193914 7.38 down down correct
MITK.US Mitek Systems Inc 20210127 0 17.09 17.14 16.11 16.62 985915 16.62 down down correct
MITO.US Stealth BioTherapeutics Corp 20210127 0 1.7 1.7 1.5 1.55 788200 1.55 down down correct
MKD.US Molecular Data Inc 20210127 0 1.13 1.21 1.01 1.16 15252500 1.16 up up correct
MKSI.US MKS Instruments Inc 20210127 0 170.68 174.65 164.69 165.53 521756 164.8746 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20210127 0 10.36 10.485 10.24 10.28 113853 10.28 down up incorrect
MKTX.US MarketAxess Holdings Inc 20210127 0 509.56 537.92 501 534.43 702927 531.4171 up up correct
MKTY.US Mechanical Technology Incorporated 20210127 0 3.92 3.97 3.67 3.75 14200 3.75 down up incorrect
MLAB.US Mesa Laboratories Inc 20210127 0 290.36 299.74 286.175 291.19 24349 290.5146 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210127 0 10.13 10.19 9.99 10.1 60500 10.1 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210127 0 10.66 10.66 10.66 10.66 200 10.66
MLACW.US Malacca Straits Acquisition Company Limited 20210127 0 1.33 1.45 1.22 1.22 78055 1.22 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210127 0 16.11 16.11 15.49 15.49 2090327 15.49 down down correct
MLHR.US Herman Miller Inc 20210127 0 34.55 34.9955 33.95 34.43 538079 33.9845 down down correct
MLKN.US MillerKnoll Inc 20210127 0 34.55 34.9955 33.95 34.43 538079 33.8327 down down correct
MLVF.US Malvern Bancorp Inc 20210127 0 16.3 16.59 16.3 16.3 2300 16.3
MMAT.US Meta Materials Inc 20210127 0 3.32 3.7 3 3.14 8076100 3.14 down down correct
MMLP.US Martin Midstream Partners L.P 20210127 0 1.92 1.94 1.75 1.79 189826 1.775 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210127 0 1.92 1.92 1.89 1.92 13400 1.92
MMSI.US Merit Medical Systems Inc 20210127 0 57.86 60.27 57.23 58.43 517920 58.43 up up correct
MMYT.US MakeMyTrip Limited 20210127 0 29.41 30.46 28.28 29.47 371968 29.47 up up correct
MNDO.US MIND C.T.I. Ltd 20210127 0 2.63 2.69 2.55 2.55 92978 2.3402 down down correct
MNDT.US Mandiant Inc. 20210127 0 21.17 22.36 20.24 21.36 6505350 21.36 up up correct
MNKD.US MannKind Corporation 20210127 0 3.56 3.72 3.47 3.56 3438900 3.56
MNMD.US Mind Medicine (MindMed) Inc 20210127 0 3.4 3.46 3.08 3.1329 5808716 3.1329 down down correct
MNOV.US MediciNova Inc 20210127 0 6.09 6.15 5.83 5.97 231600 5.97 down down correct
MNPR.US Monopar Therapeutics Inc 20210127 0 6.51 6.723 6.51 6.6 38400 6.6 up up correct
MNRO.US Monro Inc 20210127 0 55.08 59.32 53.37 59.21 1000706 58.2504 up down incorrect
MNSB.US MainStreet Bancshares Inc 20210127 0 18.72 18.79 17.91 18.5 27300 18.5 down down correct
MNSBP.US MainStreet Bancshares Inc 20210127 0 26.098 26.098 26.098 26.098 1000 24.3396
MNST.US Monster Beverage Corporation 20210127 0 88.03 88.53 85.355 85.93 3584348 85.93 down down correct
MNTK.US Montauk Renewables Inc 20210127 0 11 11.47 9.891 11.47 652400 11.47 up up correct
MNTS.US Momentus Inc 20210127 0 20.9815 22.3 19.53 20.1 1777442 20.1 down down correct
MNTSW.US Momentus Inc 20210127 0 7.635 8.1 6.62 7.18 291525 7.18 down down correct
MNTV.US Momentive Global Inc 20210127 0 25.64 25.86 24.35 24.86 985300 24.86 down up incorrect
MNTX.US Manitex International Inc 20210127 0 6 6.34 5.81 5.93 16900 5.93 down down correct
MODV.US ModivCare Inc 20210127 0 162.02 163.77 157.37 158.69 82700 158.69 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20210127 0 25.75 26.02 25 25.3 58308 24.5561 down down correct
MOGO.US Mogo Inc 20210127 0 3.83 4 3.71 3.89 972100 3.89 up up correct
MOHO.US ECMOHO Limited 20210127 0 2.49 2.51 2.28 2.33 100314 2.33 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210127 0 21.35 21.8 21.2 21.5 78404 21.5 up up correct
MOMO.US Momo Inc 20210127 0 16.8 17.58 16.27 16.33 5960642 15.6685 down down correct
MONCU.US Monument Circle Acquisition Corp 20210127 0 10.27 10.3 10.13 10.17 966600 10.17 down down correct
MOR.US MorphoSys AG 20210127 0 29.89 30.25 29.38 29.79 27300 29.79 down down correct
MORF.US Morphic Holding Inc 20210127 0 31.77 32.97 30.6 32.46 115900 32.46 up down incorrect
MORN.US Morningstar Inc 20210127 0 231.9 236.69 224.56 226.74 120987 225.8969 down down correct
MOSY.US MoSys Inc 20210127 0 2.95 2.9641 2.7 2.79 116227 2.79 down down correct
MOTN.US Motion Acquisition Corp 20210127 0 10.26 10.4 10.21 10.305 7300 10.305 up up correct
MOTNU.US Motion Acquisition Corp 20210127 0 10.85 10.85 10.6 10.6 10500 10.6 down down correct
MOTNW.US Motion Acquisition Corp 20210127 0 1.7 1.7 1.6 1.6 29271 1.6 down down correct
MOTS.US Motus GI Holdings Inc 20210127 0 1.54 1.67 1.45 1.52 3326500 1.52 down down correct
MOXC.US Moxian Inc 20210127 0 1.78 2 1.76 1.86 491811 1.86 up up correct
MPAA.US Motorcar Parts of America Inc 20210127 0 19.98 21.52 19.63 20.63 103500 20.63 up up correct
MPB.US Mid Penn Bancorp Inc 20210127 0 21.9 22.23 20.925 21 25468 20.3968 down up incorrect
MPWR.US Monolithic Power Systems Inc 20210127 0 375.02 377.29 351 351.75 524031 349.717 down down correct
MRAM.US Everspin Technologies Inc 20210127 0 5.68 5.774 5.21 5.4 299400 5.4 down down correct
MRBK.US Meridian Corporation 20210127 0 19.75 19.75 18.5 19.39 26799 18.2537 down down correct
MRCC.US Monroe Capital Corporation 20210127 0 8.76 8.85 8.5424 8.6 105691 7.8423 down down correct
MRCY.US Mercury Systems Inc 20210127 0 74.02 74.74 71.31 71.98 302642 71.98 down down correct
MREO.US Mereo BioPharma Group plc 20210127 0 2.99 2.99 2.6 2.69 2002000 2.69 down down correct
MRIN.US Marin Software Incorporated 20210127 0 2.15 2.235 1.97 2.07 1524191 2.07 down down correct
MRKR.US Marker Therapeutics Inc 20210127 0 1.98 2.02 1.88 1.91 507700 1.91 down down correct
MRLN.US Marlin Business Services Corp 20210127 0 12.14 12.38 11.38 11.8 82483 11.4642 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20210127 0 13.91 14.249 13.65 14 45200 14 up up correct
MRNA.US Moderna Inc 20210127 0 151.2 164.55 149 155.73 20262915 155.73 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210127 0 13.3 13.58 12.63 12.74 292387 12.74 down down correct
MRSN.US Mersana Therapeutics Inc 20210127 0 19.1 19.96 18 18.47 994000 18.47 down down correct
MRTN.US Marten Transport Ltd 20210127 0 17.7 17.85 16.32 16.59 462665 15.9487 down up incorrect
MRTX.US Mirati Therapeutics Inc 20210127 0 200 202.09 188.52 194.32 560628 194.32 down down correct
MRUS.US Merus N.V 20210127 0 29.35 29.35 27.03 27.51 199300 27.51 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210127 0 30.45 31.89 27.71 29.57 2594800 29.57 down down correct
MRVL.US Marvell Technology Inc 20210127 0 53.01 53.59 50.94 51.14 14169060 50.977 down up incorrect
MSBI.US Midland States Bancorp Inc 20210127 0 18.57 18.67 18.18 18.46 80239 17.6436 down down correct
MSEX.US Middlesex Water Company 20210127 0 81.38 81.73 75.75 77.89 1356830 76.9436 down down correct
MSFDX.US Mlt Strgy Grwt A 20210127 0 11.84 11.84 11.84 11.84 0 11.1488
MSFIX.US The Multi 20210127 0 12.09 12.09 12.09 12.09 0 11.3838
MSFT.US Microsoft Corporation 20210127 0 238 240.44 230.14 232.9 69870641 230.964 down down correct
MSFYX.US The Multi 20210127 0 11.49 11.49 11.49 11.49 0 10.8193
MSGM.US Motorsport Games Inc 20210127 0 33.09 33.25 31.52 32.3 54400 32.3 down down correct
MSTR.US MicroStrategy Incorporated 20210127 0 533.23 549.465 505.7 540.1 656377 540.1 up up correct
MSVB.US Mid 20210127 0 15.83 15.83 15.83 15.83 2 15.6972
MTACU.US MedTech Acquisition Corporation 20210127 0 10.52 10.625 10.41 10.58 291100 10.58 up up correct
MTBC.US CareCloud Inc 20210127 0 10.52 10.53 10.19 10.31 163488 10.31 down up incorrect
MTBCP.US CareCloud Inc 20210127 0 26.88 26.9 26.55 26.74 29469 24.2881 down down correct
MTC.US Mmtec Inc 20210127 0 2.06 2.15 1.8973 1.96 1044350 1.96 down down correct
MTCH.US Match Group Inc 20210127 0 135.74 137.66 130 131.55 3581506 131.55 down down correct
MTCR.US Metacrine Inc 20210127 0 9.6 9.77 9.56 9.65 109200 9.65 up up correct
MTEM.US Molecular Templates Inc 20210127 0 11.25 12.18 10.81 11.4 382237 11.4 up up correct
MTEX.US Mannatech Incorporated 20210127 0 18.92 18.9574 18.6624 18.6627 1831 17.4706 down down correct
MTLS.US Materialise NV 20210127 0 65.01 69.88 61.26 64.93 338716 64.93 down up incorrect
MTP.US Midatech Pharma plc 20210127 0 2.12 2.19 2.1 2.12 405960 2.12
MTRX.US Matrix Service Company 20210127 0 12.86 13.27 12.39 12.43 295690 12.43 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210127 0 58.34 58.94 53.49 55.97 952626 55.97 down down correct
MU.US Micron Technology Inc 20210127 0 77.33 77.59 74.33 75.09 23513350 74.9053 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210127 0 10.54 10.54 10.41 10.45 274700 10.45 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210127 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210127 0 13.14 13.59 12.41 12.74 718700 12.74 down down correct
MVBF.US MVB Financial Corp 20210127 0 23.1 23.68 22.64 23.45 42435 23.1452 up up correct
MVIS.US MicroVision Inc 20210127 0 7.71 8.41 7.3 7.43 14663050 7.43 down down correct
MVST.US Microvast Holdings Inc 20210127 0 15.461 16.94 14.881 15.69 4429900 15.69 up up correct
MYFW.US First Western Financial Inc 20210127 0 19.08 19.26 18.65 19.04 15700 19.04 down up incorrect
MYGN.US Myriad Genetics Inc 20210127 0 25.64 27 24.9 26.53 1006971 26.53 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210127 0 3.08 3.08 2.755 2.78 650630 5.56 down down correct
MYPS.US Playstudios Inc 20210127 0 11.58 11.6 10.66 10.75 873800 10.75 down down correct
MYPSW.US MYPSW 20210127 0 2.96 3.08 2.3 2.8 338300 2.8 down down correct
MYRG.US MYR Group Inc 20210127 0 62.19 62.5987 57.85 59.49 149991 59.49 down down correct
MYSZ.US My Size Inc 20210127 0 1.42 1.5193 1.41 1.47 490911 1.47 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210127 0 10.42 10.5 10.3 10.35 331100 10.35 down down correct
NAII.US Natural Alternatives International Inc 20210127 0 14.63 15.42 13.75 14.33 75000 14.33 down down correct
NAKD.US Naked Brand Group Limited 20210127 0 0.351 1.5 0.345 1.38 152835000 20.7 up down incorrect
NAOV.US NanoVibronix Inc 20210127 0 1.33 1.36 1.17 1.18 4226744 1.18 down up incorrect
NARI.US Inari Medical Inc 20210127 0 103.87 108.62 91.42 91.83 951900 91.83 down down correct
NATH.US Nathan's Famous Inc 20210127 0 56.1 56.88 56.05 56.08 13038 54.8816 down down correct
NATI.US National Instruments Corporation 20210127 0 43.02 43.64 42.4 42.95 918810 41.8591 down up incorrect
NATR.US Nature's Sunshine Products Inc 20210127 0 15.56 16.17 15.31 15.9 105974 15.0583 up up correct
NAUT.US Nautilus Biotechnology Inc 20210127 0 11.73 11.73 11.02 11.21 124588 11.21 down down correct
NAVI.US Navient Corporation 20210127 0 11.16 11.78 11.032 11.16 4231134 10.7608
NBEV.US NewAge Inc 20210127 0 3.253 3.253 3.01 3.1 3223100 3.1 down down correct
NBIX.US Neurocrine Biosciences Inc 20210127 0 115.24 117 110.33 110.8 733890 110.8 down up incorrect
NBN.US Northeast Bank 20210127 0 26.06 26.27 24.43 26.27 26768 26.2359 up up correct
NBRV.US Nabriva Therapeutics plc 20210127 0 2.86 2.9353 2.71 2.76 1076861 2.76 down down correct
NBSE.US NeuBase Therapeutics Inc 20210127 0 9.57 10.5 9.11 9.27 415562 9.27 down down correct
NBTB.US NBT Bancorp Inc 20210127 0 33.89 34.53 33.03 33.25 206076 32.2787 down up incorrect
NBTX.US Nanobiotix S.A 20210127 0 17.39 17.82 16.8 16.91 17700 16.91 down up incorrect
NCBS.US Nicolet Bankshares Inc 20210127 0 69.79 70.66 67.51 68.21 40100 68.21 down down correct
NCMI.US National CineMedia Inc 20210127 0 5.02 5.4294 4.475 4.825 4714522 4.5703 down up incorrect
NCNA.US NuCana plc 20210127 0 5.9 6.08 5.75 5.8 587600 5.8 down up incorrect
NCNO.US nCino Inc 20210127 0 74 75.39 72.33 73.64 1473200 73.64 down down correct
NCSM.US NCS Multistage Holdings Inc 20210127 0 32.36 35.225 31.551 32.89 7200 32.89 up up correct
NCTY.US The9 Limited 20210127 0 11.4 11.75 10.23 10.26 1112000 10.26 down down correct
NDAQ.US Nasdaq Inc 20210127 0 140.49 143.65 137.55 141.2 1592139 139.5108 up up correct
NDLS.US Noodles & Company 20210127 0 8.53 8.87 8.3 8.35 245666 8.35 down down correct
NDRA.US ENDRA Life Sciences Inc 20210127 0 2.4 2.75 2.02 2.2 6927300 2.2 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210127 0 0.6 0.7 0.4401 0.4401 69695 0.4401 down down correct
NDSN.US Nordson Corporation 20210127 0 184.88 186.345 179.89 183.59 347550 182.0753 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210127 0 14.06 14.07 14.06 14.07 714 10.3683 up down incorrect
NEE.US PQ 20210127 0 54.47 54.58 52.41 52.64 340858 50.2726 down down correct
NEGG.US Newegg Commerce Inc 20210127 0 5.55 6.35 5.25 6.24 1191200 6.24 up up correct
NEO.US NeoGenomics Inc 20210127 0 54.14 55.32 51.16 53.53 993353 53.53 down down correct
NEOG.US Neogen Corporation 20210127 0 85.15 85.85 82.32 82.66 253023 41.33 down up incorrect
NEON.US Neonode Inc 20210127 0 8.6 8.6 7.82 8.1 112648 8.1 down up incorrect
NEPH.US Nephros Inc 20210127 0 8.33 8.55 8.1401 8.31 8457 8.31 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20210127 0 1.83 1.93 1.76 1.81 1581500 1.81 down down correct
NERV.US Minerva Neurosciences Inc 20210127 0 3.33 3.38 3.15 3.22 833881 3.22 down down correct
NESR.US National Energy Services Reunited Corp 20210127 0 10.2 10.5 9.23 10.15 786800 10.15 down down correct
NESRW.US NESRW 20210127 0 1.54 1.58 1.17 1.17 1707 1.17 down down correct
NETE.US Net Element Inc 20210127 0 13.14 13.59 12.41 12.74 718695 12.74 down down correct
NEWT.US Newtek Business Services Corp 20210127 0 21.42 21.7044 21.31 21.38 126095 19.2613 down up incorrect
NEXT.US NextDecade Corporation 20210127 0 2.736 2.84 2.31 2.375 489800 2.375 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210127 0 12.58 12.67 12.31 12.4 191663 12.0231 down down correct
NFE.US New Fortress Energy Inc 20210127 0 43.98 45.13 42.0642 42.93 611421 42.4288 down down correct
NFLX.US Netflix Inc 20210127 0 550.71 556.4187 515.73 523.28 8670277 523.28 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210127 0 26.2 26.37 24.65 24.99 226700 24.99 down down correct
NGMS.US NeoGames S.A 20210127 0 28.94 29.73 27 27.5 96700 27.5 down down correct
NH.US NantHealth Inc 20210127 0 3.59 4.13 3.43 4.07 1398000 4.07 up up correct
NHTC.US Natural Health Trends Corp 20210127 0 5.53 5.53 5.46 5.53 17530 4.991
NICE.US NICE Ltd 20210127 0 263.77 264.01 249.72 253.34 553800 253.34 down down correct
NICHX.US NICHX 20210127 0 26.69 26.69 26.69 26.69 0 25.8969
NICK.US Nicholas Financial Inc 20210127 0 8.91 9.58 8.91 9.58 2300 9.58 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210127 0 20.12 21.025 19.86 20.04 57000 20.04 down down correct
NIU.US Niu Technologies 20210127 0 45.78 47.39 43 45.16 1651800 45.16 down down correct
NK.US NantKwest Inc 20210127 0 18.29 20.78 18.14 19.76 1477600 19.76 up up correct
NKLA.US Nikola Corporation 20210127 0 25.05 30.4 24.65 28.58 42130312 28.58 up up correct
NKSH.US National Bankshares Inc 20210127 0 31.77 32.65 31.77 32.65 15873 31.4044 up up correct
NKTR.US Nektar Therapeutics 20210127 0 18.03 19.1 17.57 18.78 2226400 18.78 up up correct
NKTX.US Nkarta Inc 20210127 0 43.1 45.33 41.77 43.78 178700 43.78 up down incorrect
NLOK.US NortonLifeLock Inc 20210127 0 20.7 21.08 20.63 20.81 7300529 20.3912 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210127 0 12.99 13.5 12.5001 12.75 236979 12.75 down down correct
NMFC.US New Mountain Finance Corporation 20210127 0 11.77 11.885 11.65 11.66 485555 10.6579 down down correct
NMIH.US NMI Holdings Inc 20210127 0 21.86 21.87 21.04 21.07 567698 21.07 down down correct
NMMC.US North Mountain Merger Corp 20210127 0 10.31 10.429 10.2 10.3 37900 10.3 down down correct
NMMCU.US North Mountain Merger Corp 20210127 0 11.05 11.05 10.8 10.87 21100 10.87 down up incorrect
NMMCW.US North Mountain Merger Corp 20210127 0 1.61 1.71 1.6 1.6 43675 1.6 down down correct
NMRD.US Nemaura Medical Inc 20210127 0 4.58 4.7 4.4 4.51 58399 4.51 down down correct
NMRK.US Newmark Group Inc 20210127 0 7.2 7.375 6.939 6.96 922363 6.9383 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210127 0 2.19 2.23 1.82 1.99 145100 1.99 down down correct
NMTR.US 9 Meters Biopharma Inc 20210127 0 1.12 1.19 1.11 1.11 5601219 1.11 down down correct
NNBR.US NN Inc 20210127 0 6.29 6.29 6 6.06 165318 6.06 down down correct
NNDM.US Nano Dimension Ltd 20210127 0 14.49 16.21 14.05 14.52 38893641 14.52 up up correct
NNOX.US Nano 20210127 0 78.72 94.81 78.55 89.39 2213900 89.39 up up correct
NOACU.US Natural Order Acquisition Corp 20210127 0 11.35 11.95 11.19 11.24 271200 11.24 down down correct
NODK.US NI Holdings Inc 20210127 0 16.66 17.14 16.5 17 72600 17 up down incorrect
NOTV.US Inotiv Inc 20210127 0 13.39 13.4 12.23 12.3 132401 12.3 down down correct
NOVN.US Novan Inc 20210127 0 1.19 1.26 1.07 1.19 1543996 11.9
NOVT.US Novanta Inc 20210127 0 124.76 126.76 120.17 125.62 164129 125.62 up up correct
NPA.US New Providence Acquisition Corp 20210127 0 13.418 14.165 12.8 13.02 2444400 13.02 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210127 0 5.69 6.48 5.2001 6.45 484835 6.45 up down incorrect
NRC.US National Research Corporation 20210127 0 47.32 47.92 46.2 46.67 44695 46.1736 down down correct
NRIM.US Northrim BanCorp Inc 20210127 0 33.05 34.3 31.96 32.32 35377 31.2327 down down correct
NRIX.US Nurix Therapeutics Inc 20210127 0 44.11 44.57 39.3 39.31 165400 39.31 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210127 0 16 16 16 16 0 14.8692
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210127 0 16.16 16.16 16.16 16.16 0 15.1349
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210127 0 16.16 16.16 16.16 16.16 0 14.997
NRXP.US NRx Pharmaceuticals Inc 20210127 0 35 37.64 33.34 36.04 137000 36.04 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210127 0 6.76 7.6799 6.61 6.7 69996 6.7 down up incorrect
NSEC.US The National Security Group Inc 20210127 0 11.42 11.42 11.42 11.42 256 11.1723
NSIT.US Insight Enterprises Inc 20210127 0 80.17 82.025 79.35 80.24 177460 80.24 up up correct
NSPR.US InspireMD Inc 20210127 0 10.2 10.95 9.75 10.35 1005000 10.35 up up correct
NSSC.US Napco Security Technologies Inc 20210127 0 27.58 27.93 27.06 27.33 65700 27.33 down down correct
NSTG.US NanoString Technologies Inc 20210127 0 67.04 69.91 63.39 63.59 1352925 63.59 down down correct
NSYS.US Nortech Systems Incorporated 20210127 0 7.47 7.47 7.15 7.25 4100 7.25 down down correct
NTAP.US NetApp Inc 20210127 0 65.14 70.64 65.11 68.89 4425215 67.6492 up up correct
NTCT.US NetScout Systems Inc 20210127 0 30.14 31.14 29.66 30.26 713069 30.26 up up correct
NTES.US NetEase Inc 20210127 0 119.54 122.33 118.325 119.09 2043521 118.1572 down down correct
NTGR.US NETGEAR Inc 20210127 0 40.21 46.38 39.2513 45.23 1450430 45.23 up up correct
NTIC.US Northern Technologies International Corporation 20210127 0 14.72 14.84 13.05 13.35 46876 13.1286 down down correct
NTLA.US Intellia Therapeutics Inc 20210127 0 64.456 64.456 57 58.11 3237000 58.11 down up incorrect
NTNX.US Nutanix Inc 20210127 0 31.77 32.22 30.718 30.77 1742000 30.77 down down correct
NTRA.US Natera Inc 20210127 0 106.72 107 98.703 100.2 1702200 100.2 down down correct
NTRB.US Nutriband Inc. Common Stock 20210127 0 16 16 16 16 261 16
NTRS.US Northern Trust Corporation 20210127 0 91.97 93.85 89.92 90.27 1410133 88.0529 down down correct
NTRSO.US Northern Trust Corporation 20210127 0 26.78 26.88 26.55 26.58 18700 25.4487 down down correct
NTUS.US Natus Medical Incorporated 20210127 0 26.74 26.9 26.01 26.07 287451 26.07 down down correct
NTWK.US NetSol Technologies Inc 20210127 0 4.59 4.6 4.18 4.37 45900 4.37 down down correct
NUAN.US Nuance Communications Inc 20210127 0 46.82 46.89 42.19 42.9 7700778 42.9 down up incorrect
NURO.US NeuroMetrix Inc 20210127 0 4.63 4.79 4.18 4.4 660200 4.4 down down correct
NUVA.US NuVasive Inc 20210127 0 56.39 58.58 55.78 57.46 812099 57.46 up up correct
NUWE.US Nuwellis Inc 20210127 0 8.9 9.15 8.43 8.52 180996 8.52 down up incorrect
NUZE.US NuZee Inc 20210127 0 8.93 9.2311 8.24 9 10998 9 up up correct
NVAX.US Novavax Inc 20210127 0 124 136.3399 121.74 131.18 3990068 131.18 up up correct
NVCN.US Neovasc Inc 20210127 0 1.35 1.38 1.28 1.31 1137600 1.31 down down correct
NVCR.US NovoCure Limited 20210127 0 162.08 162.45 154.5 156.57 762600 156.57 down down correct
NVDA.US NVIDIA Corporation 20210127 0 529.2 529.31 511.75 516.71 9281821 129.0648 down down correct
NVEC.US NVE Corporation 20210127 0 68.02 68.15 63.98 65.62 77473 62.0145 down up incorrect
NVEE.US NV5 Global Inc 20210127 0 90.71 92.5 87.3612 90.5 69898 90.5 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210127 0 54 54 49.971 49.971 3100 49.971 down down correct
NVFY.US Nova LifeStyle Inc 20210127 0 3.5328 4.07 3 3.04 421051 3.04 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210127 0 1.36 1.48 1.29 1.35 9480800 1.35 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210127 0 74.93 75.115 70.7543 71.4 116684 71.4 down down correct
NVNO.US enVVeno Medical Corp 20210127 0 9.25 10.37 9.15 9.5 289900 9.5 up up correct
NVNOW.US enVVeno Medical Corporation 20210127 0 0.25 0.3 0.211 0.241 40400 0.241 down down correct
NVOS.US Novo Integrated Sciences Inc 20210127 0 0.42 0.42 0.29 0.339 19579 3.39 down down correct
NWBI.US Northwest Bancshares Inc 20210127 0 13.3 13.37 12.87 12.96 856162 12.2306 down down correct
NWE.US NorthWestern Corporation 20210127 0 54.17 55.215 53.16 54.58 402731 52.4032 up down incorrect
NWFL.US Norwood Financial Corp 20210127 0 24.76 25.3 24.3 24.62 18738 23.8807 down down correct
NWL.US Newell Brands Inc 20210127 0 25.33 26.08 24.565 24.62 4994457 23.726 down down correct
NWLI.US National Western Life Group Inc 20210127 0 194.01 194.01 185.02 185.02 8413 184.7183 down down correct
NWPX.US Northwest Pipe Company 20210127 0 29.97 30.63 29.38 30.15 40529 30.15 up up correct
NWS.US News Corporation 20210127 0 18.86 19.42 18.63 19.02 1781134 18.8547 up up correct
NWSA.US News Corporation 20210127 0 19.42 20.05 19.17 19.58 5110183 19.4159 up up correct
NXGN.US NextGen Healthcare Inc 20210127 0 22.72 22.98 21.66 21.9 413966 21.9 down down correct
NXPI.US NXP Semiconductors N.V 20210127 0 162.72 164.43 156.02 160.56 3714458 158.8113 down down correct
NXST.US Nexstar Media Group Inc 20210127 0 112.21 115.56 108.52 109.43 907641 107.3502 down up incorrect
NXTC.US NextCure Inc 20210127 0 12.65 13.1 11.9 12.205 251775 12.205 down down correct
NXTD.US Nxt 20210127 0 1.16 1.2 1.12 1.12 4034923 11.2 down down correct
NXTP.US Nextplay Technologies Inc 20210127 0 2.5 2.5 2.319 2.35 141900 2.35 down down correct
NYMT.US New York Mortgage Trust Inc 20210127 0 3.89 3.95 3.77 3.82 4993656 3.4789 down down correct
NYMTM.US New York Mortgage Trust Inc 20210127 0 23.02 23.11 22.51 22.57 42101 20.891 down down correct
NYMTN.US New York Mortgage Trust Inc 20210127 0 23.02 23.2037 22.55 22.56 15658 20.8625 down down correct
NYMTP.US New York Mortgage Trust Inc 20210127 0 23.5389 23.54 23.28 23.38 7639 22.0628 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210127 0 2.3 2.35 2.15 2.28 193300 2.28 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210127 0 18.222 18.248 17.89 18.05 5520 18.05 down down correct
OAS.US Oasis Petroleum Inc 20210127 0 36.28 38.97 34.58 37.42 421584 35.3884 up up correct
OBAS.US Optibase Ltd 20210127 0 11.6 11.6 11.6 11.6 600 11.6
OBCI.US Ocean Bio 20210127 0 12.7 12.99 12.53 12.8 19693 12.6576 up up correct
OBLG.US Oblong Inc 20210127 0 5 5.06 4.55 4.6 229166 4.6 down down correct
OBNK.US Origin Bancorp Inc 20210127 0 28.38 29.41 27.6 29 92206 28.65 up up correct
OBSV.US ObsEva SA 20210127 0 3.53 3.8 3.32 3.47 5856200 3.47 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210127 0 28 28 28 28 0 27.3267
OCAXU.US OCA Acquisition Corp 20210127 0 10.39 10.45 10.32 10.4 110900 10.4 up up correct
OCC.US Optical Cable Corporation 20210127 0 3.47 3.63 3.36 3.41 52100 3.41 down down correct
OCCI.US OFS Credit Company Inc 20210127 0 13.26 13.33 12.99 13.09 26699 11.251 down down correct
OCCIP.US OFS Credit Company Inc 20210127 0 25.05 25.05 25.0478 25.0478 588 23.6682 down down correct
OCFC.US OceanFirst Financial Corp 20210127 0 18.76 19.185 18.06 18.27 197083 17.6813 down down correct
OCFCP.US OceanFirst Financial Corp 20210127 0 27.85 27.85 27.85 27.85 700 26.1615
OCG.US Oriental Culture Holding LTD 20210127 0 4.6 4.72 4.285 4.53 755700 4.53 down down correct
OCGN.US Ocugen Inc 20210127 0 1.67 1.81 1.4 1.66 35390273 1.66 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210127 0 5.79 5.82 5.6 5.6 644935 5.1727 down up incorrect
OCUL.US Ocular Therapeutix Inc 20210127 0 18.1 19.68 16.87 18.03 1175600 18.03 down down correct
OCUP.US Ocuphire Pharma Inc 20210127 0 12.19 12.77 11.3 12.45 182305 12.45 up up correct
OCX.US OncoCyte Corporation 20210127 0 5.21 5.51 4.4399 4.44 2387458 4.44 down down correct
ODFL.US Old Dominion Freight Line Inc 20210127 0 204.61 204.61 192.76 194.33 755911 193.7683 down down correct
ODP.US The ODP Corporation 20210127 0 46.12 46.41 42.75 43.24 945548 43.24 down up incorrect
ODT.US Odonate Therapeutics Inc 20210127 0 22.4 25.3 22.3 23.69 883000 23.69 up up correct
OEG.US Orbital Energy Group Inc 20210127 0 8.78 11.1999 8.45 8.75 12445586 8.75 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210127 0 10.3 10.352 10.29 10.35 523400 10.35 up up correct
OESX.US Orion Energy Systems Inc 20210127 0 10.37 10.45 9.44 9.74 648300 9.74 down down correct
OFED.US Oconee Federal Financial Corp 20210127 0 23 23.12 23 23.12 1591 22.7232 up up correct
OFIX.US Orthofix Medical Inc 20210127 0 42.87 44.17 41.84 41.92 83800 41.92 down down correct
OFLX.US Omega Flex Inc 20210127 0 156 167.6 154.43 166.5 18004 165.1114 up down incorrect
OFS.US OFS Capital Corporation 20210127 0 7.04 7.14 6.87 6.98 31574 6.3747 down down correct
OFSSG.US OFS Capital Corporation 20210127 0 25.1 25.1 25.01 25.01 800 23.8798 down up incorrect
OFSSI.US OFSSI 20210127 0 24 24.2 24 24.2 1300 23.1558 up up correct
OGI.US OrganiGram Holdings Inc 20210127 0 1.71 1.895 1.7 1.77 14866770 1.77 up up correct
OIIM.US O2Micro International Limited 20210127 0 9.8 9.86 8.82 9.01 533800 9.01 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210127 0 6.42 6.42 6.42 6.42 130 6.3406
OKTA.US Okta Inc 20210127 0 253.44 257.37 246.01 251.33 1374200 251.33 down down correct
OLB.US The OLB Group Inc 20210127 0 5.43 5.43 4.96 5.21 57763 5.21 down down correct
OLED.US Universal Display Corporation 20210127 0 240 241.61 231.1 234.81 462781 233.8482 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210127 0 100.25 123.52 99.67 106.33 7419000 106.33 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210127 0 47.95 49.365 44.31 46.06 80800 46.06 down down correct
OM.US Outset Medical Inc 20210127 0 52.63 53.455 50.12 50.54 327500 50.54 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210127 0 47.96 47.96 46.26 46.94 30780 45.1616 down down correct
OMCL.US Omnicell Inc 20210127 0 123.85 124.47 118.6825 119.68 509752 119.68 down down correct
OMEG.US Omega Alpha SPAC 20210127 0 10.7 10.71 10.32 10.39 92600 10.39 down down correct
OMER.US Omeros Corporation 20210127 0 18.9 19.7 18.7 18.82 1088980 18.82 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210127 0 7.7 8.1 7.55 7.79 68803 7.79 up up correct
OMP.US Oasis Midstream Partners LP 20210127 0 14.34 14.34 13.22 13.63 193839 12.3639 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210127 0 4.81 4.81 4.3 4.3 6600 4.3 down down correct
ON.US ON Semiconductor Corporation 20210127 0 35.05 35.15 33.78 34.07 12694770 34.07 down down correct
ONB.US Old National Bancorp 20210127 0 17.14 17.41 16.88 17.09 785995 16.5649 down down correct
ONCR.US Oncorus Inc 20210127 0 22.82 23.91 21.51 23.29 71400 23.29 up up correct
ONCS.US OncoSec Medical Incorporated 20210127 0 6.62 7.39 6.41 6.64 741551 6.64 up up correct
ONCT.US Oncternal Therapeutics Inc 20210127 0 5.52 5.75 5.3 5.33 1912834 5.33 down down correct
ONCY.US Oncolytics Biotech Inc 20210127 0 2.43 2.53 2.32 2.39 854700 2.39 down down correct
ONDS.US Ondas Holdings Inc 20210127 0 12.31 13.416 12.3 12.32 323800 12.32 up up correct
ONEM.US 1Life Healthcare Inc 20210127 0 49.3 50.15 46.37 47.71 1348100 47.71 down up incorrect
ONEW.US OneWater Marine Inc 20210127 0 34.22 34.75 32.34 33.4 102100 31.9937 down down correct
ONTX.US Onconova Therapeutics Inc 20210127 0 0.651 0.7373 0.63 0.6811 1976349 10.2165 up up correct
ONVO.US Organovo Holdings Inc 20210127 0 12.82 15.18 12.55 13.59 378104 13.59 up up correct
OPBK.US OP Bancorp 20210127 0 7.54 7.63 7.5 7.54 42022 7.3085
OPCH.US Option Care Health Inc 20210127 0 18.67 19.02 18.02 18.15 852400 18.15 down down correct
OPEN.US Opendoor Technologies Inc 20210127 0 26.55 26.83 24.53 25.18 9800000 25.18 down up incorrect
OPGN.US OpGen Inc 20210127 0 2.42 2.42 2.225 2.23 1295569 2.23 down down correct
OPHC.US OptimumBank Holdings Inc 20210127 0 3.62 3.94 3.41 3.5914 211484 3.5914 down down correct
OPI.US Office Properties Income Trust 20210127 0 24.36 24.89 24.21 24.36 227314 23.4358
OPINL.US Office Properties Income Trust 20210127 0 26.5 26.5 26.03 26.08 19700 24.581 down down correct
OPK.US OPKO Health Inc 20210127 0 5.1 6.27 5.06 5.56 26873900 5.56 up down incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210127 0 12.24 12.24 10.0955 10.79 63100 10.79 down down correct
OPOF.US Old Point Financial Corporation 20210127 0 19 19.222 19 19.222 919 18.7982 up down incorrect
OPRA.US Opera Limited 20210127 0 9.23 9.61 9.05 9.2 442200 9.2 down up incorrect
OPRT.US Oportun Financial Corporation 20210127 0 16.1 16.29 15.35 15.46 102000 15.46 down down correct
OPRX.US OptimizeRx Corporation 20210127 0 46.09 48.5 45.13 46.14 191431 46.14 up up correct
OPT.US Opthea Limited 20210127 0 12.15 12.2 11.8001 11.9 1387 11.9 down down correct
OPTN.US OptiNose Inc 20210127 0 4.21 4.32 4.03 4.06 487900 4.06 down up incorrect
ORGN.US Origin Materials Inc 20210127 0 10.65 10.65 10.49 10.55 2641734 10.55 down down correct
ORGO.US Organogenesis Holdings Inc 20210127 0 10.29 10.7494 10.04 10.26 840566 10.26 down down correct
ORGS.US Orgenesis Inc 20210127 0 7 7.25 6.28 6.54 233820 6.54 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210127 0 32.55 32.81 30.33 31.39 501900 31.39 down down correct
ORLY.US O'Reilly Automotive Inc 20210127 0 450.53 450.6 428 428.37 1529503 428.37 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210127 0 6.46 7.45 6.36 6.94 753737 6.94 up up correct
ORRF.US Orrstown Financial Services Inc 20210127 0 18.11 18.5 17.84 17.84 45923 17.2486 down down correct
ORTX.US Orchard Therapeutics plc 20210127 0 5.8 5.94 5.5 5.62 1151600 5.62 down down correct
OSAT.US Orbsat Corp Common Stock 20210127 0 3.75 3.75 3.75 3.75 34 18.75
OSBC.US Old Second Bancorp Inc 20210127 0 10.31 10.425 9.81 9.93 125155 9.8039 down down correct
OSIS.US OSI Systems Inc 20210127 0 92.02 94.5 92.02 93.6 129300 93.6 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210127 0 4.46 4.5 4.28 4.34 397700 4.34 down down correct
OSPN.US OneSpan Inc 20210127 0 23.69 23.99 23.03 23.65 198420 23.65 down down correct
OSS.US One Stop Systems Inc 20210127 0 3.94 4.035 3.7 3.75 389300 3.75 down down correct
OSTK.US Overstock.com Inc 20210127 0 81.01 94.98 80.5 86.79 6568754 86.79 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210127 0 10.2 10.2 10.13 10.15 268900 10.15 down up incorrect
OSUR.US OraSure Technologies Inc 20210127 0 13.91 14.34 13.56 13.89 658680 13.89 down down correct
OSW.US OneSpaWorld Holdings Limited 20210127 0 8.92 9.59 8.77 9.28 490300 9.28 up down incorrect
OTEL.US Otelco Inc 20210127 0 11.62 11.62 11.61 11.61 900 11.61 down down correct
OTEX.US Open Text Corporation 20210127 0 46.3 46.65 45.68 46.19 2010105 45.3914 down down correct
OTIC.US Otonomy Inc 20210127 0 4.31 4.39 3.99 4.01 809800 4.01 down down correct
OTLK.US Outlook Therapeutics Inc 20210127 0 1.35 1.35 1.21 1.24 1150285 1.24 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210127 0 0.211 0.2299 0.2 0.2 3607 0.2 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210127 0 10.9 10.9 10.35 10.46 143400 10.46 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210127 0 1.7 1.8 1.57 1.58 137370 1.58 down down correct
OTRA.US OTR Acquisition Corp 20210127 0 10.21 10.27 10.21 10.25 144700 10.25 up up correct
OTRAU.US OTR Acquisition Corp 20210127 0 10.76 10.92 10.61 10.79 9607 10.79 up up correct
OTRAW.US OTR Acquisition Corp 20210127 0 1.1457 1.2499 1.05 1.14 255905 1.14 down down correct
OTRK.US Ontrak Inc 20210127 0 91 99.89 88.36 93.79 886345 93.79 up up correct
OTRKP.US Ontrak Inc 20210127 0 24.25 24.47 24 24.07 67000 21.549 down down correct
OTTR.US Otter Tail Corporation 20210127 0 40.7 40.969 39.35 39.6 267351 38.4049 down down correct
OVBC.US Ohio Valley Banc Corp 20210127 0 23.2 23.6481 22.25 22.64 25835 21.8701 down down correct
OVID.US Ovid Therapeutics Inc 20210127 0 2.76 2.79 2.63 2.68 3069200 2.68 down up incorrect
OVLY.US Oak Valley Bancorp 20210127 0 15.5 15.85 15.4 15.42 29338 15.1536 down up incorrect
OWSCX.US OWSCX 20210127 0 20.6 20.6 20.6 20.6 0 20.022
OXBR.US Oxbridge Re Holdings Limited 20210127 0 4.08 5.41 3.33 4.12 30873609 4.12 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210127 0 0.2207 0.39 0.2202 0.2978 1490764 0.2978 up up correct
OXLC.US Oxford Lane Capital Corp 20210127 0 6.37 6.4599 6.22 6.24 921628 5.6241 down down correct
OXLCM.US Oxford Lane Capital Corp 20210127 0 24.5353 24.5353 24.3 24.3 2483 22.8552 down down correct
OXLCP.US Oxford Lane Capital Corp 20210127 0 23.5 23.65 23.5 23.64 2000 22.3214 up up correct
OXSQ.US Oxford Square Capital Corp 20210127 0 3.58 3.74 3.55 3.57 553918 3.2772 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210127 0 25.02 25.095 25.02 25.095 401 23.5285 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210127 0 25.15 25.15 25.15 25.15 200 24.0205
OYST.US Oyster Point Pharma Inc 20210127 0 20.26 20.53 18.56 19.1 55300 19.1 down down correct
OZK.US Bank OZK 20210127 0 36.96 39.645 36.6 38.83 3215850 38.0292 up up correct
OZON.US Ozon Holdings PLC 20210127 0 50.1 50.26 46.17 46.4 1488700 46.4 down down correct
PAA.US Plains All American Pipeline L.P 20210127 0 8.84 8.89 8.56 8.6 6394437 7.9743 down down correct
PAAS.US Pan American Silver Corp 20210127 0 29.33 29.38 27.95 28.12 3446561 27.7883 down down correct
PACB.US Pacific Biosciences of California Inc 20210127 0 30.91 32.99 28.75 31.06 5653448 31.06 up up correct
PACW.US PacWest Bancorp 20210127 0 30.18 30.76 29.12 29.18 1185967 28.503 down down correct
PACXU.US Pioneer Merger Corp 20210127 0 10.62 10.62 10.3 10.46 432000 10.46 down down correct
PAE.US PAE Incorporated 20210127 0 9.19 9.35 8.8 8.82 388500 8.82 down down correct
PAEWW.US PAE Incorporated 20210127 0 2.3 2.42 2.3 2.4 27759 2.4 up up correct
PAGP.US Plains GP Holdings L.P 20210127 0 9.12 9.245 8.86 8.88 2572984 8.2626 down down correct
PAHC.US Phibro Animal Health Corporation 20210127 0 21.01 21.72 20.6 20.97 131757 20.5541 down down correct
PAIC.US Petra Acquisition Inc 20210127 0 10.07 10.19 10.07 10.13 5900 10.13 up up correct
PAICU.US Petra Acquisition Inc 20210127 0 10.95 10.95 10.95 10.95 1500 10.95
PAICW.US Petra Acquisition Inc 20210127 0 1.05 1.0502 0.92 0.9301 46658 0.9301 down down correct
PALT.US Paltalk Inc. Common Stock 20210127 0 2.2 2.2 1.86 1.87 18400 1.87 down down correct
PANA.US Panacea Acquisition Corp. II 20210127 0 10.8 10.86 10.09 10.31 400300 10.31 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20210127 0 2.82 2.84 2.66 2.71 27830 2.6271 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210127 0 349.01 349.01 334.565 335.17 2214542 335.17 down down correct
PAQCU.US Provident Acquisition Corp 20210127 0 11.01 11.2 11 11.1 134200 11.1 up up correct
PASG.US Passage Bio Inc 20210127 0 20.5 21.815 19.355 19.64 781000 19.64 down down correct
PATI.US Patriot Transportation Holding Inc 20210127 0 8.89 9.022 8.8 8.9 11058 6.6296 up down incorrect
PATK.US Patrick Industries Inc 20210127 0 68.9 69.62 66.74 68.02 218251 67.3408 down down correct
PAVM.US PAVmed Inc 20210127 0 2.2 2.33 2.02 2.04 3099100 2.04 down down correct
PAVMW.US PAVmed Inc 20210127 0 0.459 0.5 0.459 0.5 1000 0.5 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210127 0 1.1002 1.16 1.04 1.078 24914 1.078 down down correct
PAX.US Patria Investments Limited 20210127 0 18.69 18.75 17.5 17.94 2206000 17.1847 down down correct
PAYA.US Paya Holdings Inc 20210127 0 12.81 13.09 12.11 12.17 701100 12.17 down down correct
PAYS.US PaySign Inc 20210127 0 4.87 4.95 4.72 4.75 291666 4.75 down down correct
PAYX.US Paychex Inc 20210127 0 86.19 88.17 85.3 87.28 3793367 85.145 up up correct
PBCT.US People's United Financial Inc 20210127 0 14.19 14.54 14.1 14.12 7030573 13.4998 down down correct
PBCTP.US People's United Financial Inc 20210127 0 28.35 28.4702 27.8523 28.34 21532 26.9451 down down correct
PBFS.US Pioneer Bancorp Inc 20210127 0 10.42 10.715 10.31 10.52 25300 10.52 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20210127 0 12.9 12.91 11.72 12.0607 3562 11.9022 down down correct
PBIP.US Prudential Bancorp Inc 20210127 0 12.42 12.65 11.83 11.99 15734 11.7596 down down correct
PBLA.US Panbela Therapeutics Inc 20210127 0 4.25 4.93 4.05 4.93 207226 4.93 up down incorrect
PBPB.US Potbelly Corporation 20210127 0 4.74 5 4.7001 4.82 141286 4.82 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210127 0 2.79 3.08 2.79 2.94 122800 2.94 up down incorrect
PBYI.US Puma Biotechnology Inc 20210127 0 12.09 13.39 11.61 12.02 884485 12.02 down down correct
PCAR.US PACCAR Inc 20210127 0 96.6498 98.53 95.0848 96.4 3190397 93.3839 down down correct
PCB.US PCB Bancorp 20210127 0 11.93 12.44 11.86 12.22 62039 11.9179 up up correct
PCH.US PotlatchDeltic Corporation 20210127 0 49.78 50.01 47.82 47.95 426072 43.369 down down correct
PCOM.US Points International Ltd 20210127 0 13.58 13.71 13.2 13.71 43000 13.71 up up correct
PCRX.US Pacira BioSciences Inc 20210127 0 67.39 71.17 66.35 68.88 656993 68.88 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210127 0 6.29 6.61 5.86 6.18 35983 6.18 down down correct
PCSB.US PCSB Financial Corporation 20210127 0 14.62 14.7 14.26 14.4 76398 14.2249 down down correct
PCT.US PureCycle Technologies Inc 20210127 0 19.47 19.47 18.315 18.94 112417 18.94 down up incorrect
PCTI.US PCTEL Inc 20210127 0 7.795 7.94 7.4 7.4 427064 7.1681 down down correct
PCTY.US Paylocity Holding Corporation 20210127 0 189 189.27 180.4 186.12 451248 186.12 down down correct
PCVX.US Vaxcyte Inc 20210127 0 24.63 25.8 23.7 24.56 269800 24.56 down down correct
PCYG.US Park City Group Inc 20210127 0 6.08 6.345 6.02 6.07 75688 6.07 down up incorrect
PCYO.US Pure Cycle Corporation 20210127 0 11.25 11.32 11 11.12 90770 11.12 down down correct
PDCE.US PDC Energy Inc 20210127 0 22.461 24.6 22.25 22.8 1135351 22.3838 up down incorrect
PDCO.US Patterson Companies Inc 20210127 0 32.84 36.88 32.71 34.3 3169510 33.464 up up correct
PDD.US Pinduoduo Inc 20210127 0 169.96 173.2 165.88 166.3 5235800 166.3 down down correct
PDEX.US Pro 20210127 0 33.32 33.54 30.04 32.37 19000 32.37 down down correct
PDFS.US PDF Solutions Inc 20210127 0 21.13 21.36 20.35 20.46 199813 20.46 down down correct
PDLB.US PDL Community Bancorp 20210127 0 9.41 9.51 9.39 9.45 21400 9.45 up up correct
PDSB.US PDS Biotechnology Corporation 20210127 0 2.85 2.93 2.61 2.73 599804 2.73 down down correct
PDSKX.US PDSKX 20210127 0 25.78 25.78 25.78 25.78 0 25.1708
PDSRX.US PDSRX 20210127 0 25.73 25.73 25.73 25.73 0 25.1691
PDSYX.US PDSYX 20210127 0 25.86 25.86 25.86 25.86 0 25.2494
PEBK.US Peoples Bancorp of North Carolina Inc 20210127 0 20.33 20.5 19.75 20.01 14748 19.5128 down up incorrect
PEBO.US Peoples Bancorp Inc 20210127 0 30.66 31.61 30.24 30.66 110137 29.3076
PEGA.US Pegasystems Inc 20210127 0 135.05 135.555 130.24 133.48 686662 133.3497 down down correct
PENN.US Penn National Gaming Inc 20210127 0 97.2 106.25 93.13 97.7 7040979 97.7 up up correct
PEP.US PepsiCo Inc 20210127 0 140.505 142.33 137.55 138.04 6659804 134.1219 down down correct
PERI.US Perion Network Ltd 20210127 0 14.9 15.475 13.92 14.27 1350832 14.27 down down correct
PESI.US Perma 20210127 0 6.64 6.82 6.22 6.29 28200 6.29 down down correct
PETQ.US PetIQ Inc 20210127 0 34.34 37.75 34.1 36.92 847600 36.92 up up correct
PETS.US PetMed Express Inc 20210127 0 39.9 57 39.21 51.8 6416299 49.878 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210127 0 13.95 14 13.4 13.575 1708 13.575 down down correct
PETZ.US TDH Holdings Inc 20210127 0 2 2.13 1.863 1.99 35300 1.99 down down correct
PFALX.US PFALX 20210127 0 9.33 9.33 9.33 9.33 0 8.9973
PFBC.US Preferred Bank 20210127 0 51.03 51.13 48.38 48.83 110065 47.9863 down up incorrect
PFC.US Premier Financial Corp 20210127 0 25.45 25.94 23.93 24.77 242356 23.9341 down down correct
PFFLX.US PFFLX 20210127 0 9.33 9.33 9.33 9.33 0 9.0088
PFG.US Principal Financial Group Inc 20210127 0 51.41 51.65 50.86 51.21 1740788 49.3309 down down correct
PFHD.US Professional Holding Corp 20210127 0 16.05 16.395 15.206 16.01 42400 16.01 down down correct
PFIE.US Profire Energy Inc 20210127 0 1.12 1.1235 1.08 1.095 91321 1.095 down down correct
PFIN.US P&F Industries Inc 20210127 0 6.68 6.78 5.93 5.97 26576 5.97 down down correct
PFIS.US Peoples Financial Services Corp 20210127 0 37.46 38.0687 36.58 37.25 23422 36.0284 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210127 0 9.33 9.33 9.33 9.33 0 8.7944
PFLT.US PennantPark Floating Rate Capital Ltd 20210127 0 11.18 11.25 10.9253 11.02 225113 10.1589 down down correct
PFMT.US Performant Financial Corporation 20210127 0 1.08 1.12 0.96 0.98 1014200 0.98 down up incorrect
PFSW.US PFSweb Inc 20210127 0 6.72 6.89 6.51 6.85 92384 6.85 up up correct
PFX.US Phenixfin Corporation 20210127 0 28.5 29.5 28.2322 28.95 24675 28.95 up up correct
PFXNL.US PhenixFIN Corporation 20210127 0 24.89 25.15 24.89 25.122 1500 23.6502 up down incorrect
PGC.US Peapack 20210127 0 23.79 24.45 23.08 23.29 73240 23.1436 down down correct
PGEN.US Precigen Inc 20210127 0 8.18 9.8889 7.925 9.28 5437340 9.28 up up correct
PGNY.US Progyny Inc 20210127 0 43.5 46.62 41.18 44.3 1097900 44.3 up up correct
PHAR.US Pharming Group NV 20210127 0 13.8 14.31 13.53 14.31 7200 14.31 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210127 0 4.02 4.1 3.83 3.89 329400 3.89 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210127 0 38.77 40.6 38.495 39.24 122900 39.24 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210127 0 3.08 3.13 2.9786 2.98 29618 2.98 down down correct
PHIC.US Population Health Investment Co. Inc 20210127 0 10.28 10.3 10.11 10.26 58900 10.26 down down correct
PHICU.US Population Health Investment Co. Inc 20210127 0 10.79 11.077 10.55 10.55 38500 10.55 down down correct
PHICW.US Population Health Investment Co. Inc 20210127 0 1.67 1.68 1.51 1.56 29931 1.56 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20210127 0 3 3.22 2.87 3.06 973600 3.06 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210127 0 0.31 0.35 0.27 0.3101 30914 0.3101 up up correct
PHUN.US Phunware Inc 20210127 0 1.56 1.8 1.54 1.59 9636549 1.59 up down incorrect
PHUNW.US Phunware Inc 20210127 0 0.5 0.5141 0.3 0.4121 69939 0.4121 down down correct
PI.US Impinj Inc 20210127 0 56.33 60.47 55.575 56.89 389200 56.89 up down incorrect
PIIVX.US PIIVX 20210127 0 38.04 38.04 38.04 38.04 0 38.04
PINC.US Premier Inc 20210127 0 34.27 35.315 34.15 34.25 574073 33.513 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210127 0 2.69 2.7 2.5 2.55 592800 2.55 down down correct
PIXY.US ShiftPixy Inc 20210127 0 3.83 3.97 3.54 3.6 1246570 3.6 down up incorrect
PKBK.US Parke Bancorp Inc 20210127 0 17.7 18.18 17.53 17.65 62584 17.093 down down correct
PKOH.US Park 20210127 0 28.67 28.67 26.9 27.5 29077 27.0169 down down correct
PLAB.US Photronics Inc 20210127 0 11.29 11.44 10.95 11.18 555478 11.18 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210127 0 33.05 37.42 33.01 33.83 4808537 33.83 up down incorrect
PLBC.US Plumas Bancorp 20210127 0 24.88 25.26 24.66 24.7 14209 24.2359 down down correct
PLBY.US PLBY Group Inc 20210127 0 12.53 13.55 12.14 12.85 456166 12.85 up up correct
PLCE.US The Children's Place Inc 20210127 0 68.56 75 67.5 72.69 1214240 72.69 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210127 0 0.999 1.01 0.92 0.954 1926300 0.954 down down correct
PLL.US Piedmont Lithium Inc 20210127 0 57.87 66.7037 57.1 62.32 1695398 62.32 up down incorrect
PLMR.US Palomar Holdings Inc 20210127 0 94.33 99.55 92.707 97.87 252200 97.87 up up correct
PLPC.US Preformed Line Products Company 20210127 0 65.51 67.8533 64.1235 65.51 12753 64.738
PLRX.US Pliant Therapeutics Inc 20210127 0 26.3 27.473 25.25 26.15 55421 26.15 down down correct
PLSE.US Pulse Biosciences Inc 20210127 0 33.81 35 32.47 34.44 114500 34.44 up down incorrect
PLTK.US Playtika Holding Corp 20210127 0 30 30.23 28.77 29.4 4441855 29.4 down down correct
PLUG.US Plug Power Inc 20210127 0 64.05 69.51 62.95 64.42 72967800 64.42 up down incorrect
PLUS.US ePlus inc 20210127 0 86.8 86.89 81.68 83.81 118393 41.905 down up incorrect
PLXP.US PLx Pharma Inc 20210127 0 5.44 5.77 5.3 5.41 79944 5.41 down down correct
PLXS.US Plexus Corp 20210127 0 75.18 76.65 72.4565 75.85 267023 75.85 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210127 0 5.5 5.5 5.22 5.25 1125300 5.25 down up incorrect
PMAAX.US PMAAX 20210127 0 11.65 11.65 11.65 11.65 0 11.4653
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210127 0 0.0198 0.0205 0.018 0.0191 11938 28.6514 down down correct
PMD.US Psychemedics Corporation 20210127 0 7.45 7.5 6.4501 7.06 99782 7.0103 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210127 0 1.68 1.68 1.55 1.58 68800 1.58 down down correct
PMFLX.US PMFLX 20210127 0 11.65 11.65 11.65 11.65 0 11.4213
PMIFX.US PMIFX 20210127 0 9.69 9.69 9.69 9.69 0 9.0994
PMTS.US CPI Card Group Inc. Common Stock 20210127 0 8.95 9.32 6.95 7.03 83300 7.03 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210127 0 39.91 41.598 37.13 37.67 88000 37.67 down down correct
PNBK.US Patriot National Bancorp Inc 20210127 0 10.69 10.69 10.69 10.69 0 10.69
PNFP.US Pinnacle Financial Partners Inc 20210127 0 71.51 73.695 71.41 71.98 479930 71.3803 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210127 0 27.36 27.55 27.21 27.22 11500 25.6264 down down correct
PNNT.US PennantPark Investment Corporation 20210127 0 5.27 5.43 5.27 5.33 668302 4.9548 up up correct
PNNTG.US PNNTG 20210127 0 25.27 25.27 25.175 25.2 14400 24.1947 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210127 0 40.36 40.36 37.11 37.11 10200 37.11 down down correct
PNT.US POINT Biopharma Global Inc 20210127 0 13.89 13.89 13 13.3 30585 13.3 down down correct
PNTG.US The Pennant Group Inc 20210127 0 58 62.75 53.87 54.83 148500 54.83 down down correct
POAI.US Predictive Oncology Inc 20210127 0 1.231 1.2799 1.11 1.17 4348861 1.17 down down correct
PODD.US Insulet Corporation 20210127 0 280.73 281.7535 259.18 260 715999 260 down down correct
POLA.US Polar Power Inc 20210127 0 22.4 25.29 20.8 23 1966059 23 up up correct
POOL.US Pool Corporation 20210127 0 360 364.265 348.0101 354.66 364998 352.2715 down down correct
POPM.US PopMail.com Inc 20210127 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210127 0 71.2 76 67.18 73.25 843500 73.25 up up correct
POWI.US Power Integrations Inc 20210127 0 88.08 89.116 83.18 84.08 544725 83.6061 down down correct
POWL.US Powell Industries Inc 20210127 0 28.65 29.295 28.01 28.77 69536 27.7703 up up correct
POWRU.US Powered Brands 20210127 0 10.55 10.59 10.425 10.5 893000 10.5 down up incorrect
POWW.US AMMO Inc 20210127 0 5.56 5.8363 5.32 5.55 1683205 5.55 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210127 0 35.25 35.4 33.76 34.59 753083 33.5023 down down correct
PPBT.US Purple Biotech Ltd 20210127 0 4.3 4.33 4.08 4.2 771776 4.2 down down correct
PPC.US Pilgrim's Pride Corporation 20210127 0 20.36 21.03 20.01 20.08 850800 20.08 down up incorrect
PPD.US PPD Inc 20210127 0 34.5 34.5 31.67 31.77 1914300 31.77 down down correct
PPGHU.US Poema Global Holdings Corp 20210127 0 10.6 10.645 10.43 10.63 379700 10.63 up up correct
PPIH.US Perma 20210127 0 6.11 6.35 6.07 6.14 4500 6.14 up up correct
PPSI.US Pioneer Power Solutions Inc 20210127 0 8.4 8.92 7.48 7.84 1168233 7.6452 down up incorrect
PPTA.US Midas Gold Corp. 20210127 0 7.5 7.5 6.8 7.362 133669 7.362 down down correct
PRAA.US PRA Group Inc 20210127 0 33.6 34.0287 32.85 33.68 328869 33.68 up up correct
PRAX.US Praxis Precision Medicines Inc 20210127 0 52.28 55.11 50.5 52.19 101100 52.19 down down correct
PRCH.US Porch Group Inc 20210127 0 16 17.34 14.77 15.95 2471700 15.95 down up incorrect
PRDEX.US PREDEX Funds 20210127 0 25.27 25.27 25.27 25.27 0 24.4729
PRDO.US Perdoceo Education Corporation 20210127 0 12.35 12.58 12.02 12.36 495000 12.36 up up correct
PRFT.US Perficient Inc 20210127 0 53.8 56.42 53.5328 55.16 412220 55.16 up down incorrect
PRFX.US PainReform Ltd 20210127 0 4.84 5.228 4.17 4.4 206800 4.4 down down correct
PRGS.US Progress Software Corporation 20210127 0 42.35 43.21 41.83 42.45 398415 41.8122 up up correct
PRIM.US Primoris Services Corporation 20210127 0 29.65 30.144 28.65 29.61 380505 29.3498 down up incorrect
PRIVX.US Sharespost 100 Fund 20210127 0 37.75 37.75 37.75 37.75 0 37.75
PRLD.US Prelude Therapeutics Incorporated 20210127 0 68.25 70.94 62.6 64.68 436900 64.68 down down correct
PRLVX.US PRLVX 20210127 0 37.47 37.47 37.47 37.47 0 37.47
PROC.US Procaps Group S.A. Ordinary Shares 20210127 0 10.19 10.2 10.14 10.14 361800 10.14 down down correct
PROF.US Profound Medical Corp 20210127 0 27.12 27.224 26.32 26.52 193202 26.52 down down correct
PROG.US Progenity Inc 20210127 0 7.21 7.86 7.15 7.26 803500 7.26 up down incorrect
PROV.US Provident Financial Holdings Inc 20210127 0 16.81 17.23 16.66 16.81 22895 16.2569
PRPH.US ProPhase Labs Inc 20210127 0 10.9 10.9 9.8 10.06 394772 9.5862 down down correct
PRPL.US Purple Innovation Inc 20210127 0 36.28 36.61 33.2 33.54 1921000 33.54 down up incorrect
PRPO.US Precipio Inc 20210127 0 2.87 2.98 2.75 2.87 765400 2.87
PRQR.US ProQR Therapeutics N.V 20210127 0 5.4 5.4 5.02 5.09 1231550 5.09 down down correct
PRSRU.US Prospector Capital Corp 20210127 0 11.31 11.515 10.95 10.98 797000 10.98 down down correct
PRTA.US Prothena Corporation plc 20210127 0 12.97 13.5 11.88 12.07 339301 12.07 down down correct
PRTC.US PureTech Health plc 20210127 0 56 56 54 54 800 54 down down correct
PRTH.US Priority Technology Holdings Inc 20210127 0 7.65 7.88 7.235 7.75 97000 7.75 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210127 0 6.65 6.87 6.46 6.66 377586 6.66 up up correct
PRTS.US CarParts.com Inc 20210127 0 18.7 20.11 16.78 17.59 8414000 17.59 down down correct
PRVB.US Provention Bio Inc 20210127 0 13.96 14.45 13.42 13.78 1156814 13.78 down up incorrect
PSEC.US Prospect Capital Corporation 20210127 0 6.39 6.62 6.385 6.39 4417566 5.8433
PSHG.US Performance Shipping Inc 20210127 0 5.53 5.55 5.3 5.35 70761 5.35 down down correct
PSMT.US PriceSmart Inc 20210127 0 95.88 96.5 92.1 94 207187 93.2928 down down correct
PSNL.US Personalis Inc 20210127 0 38.33 40.37 36.05 37.665 4023000 37.665 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210127 0 18.65 18.65 18.65 18.65 0 18.046
PSTI.US Pluristem Therapeutics Inc 20210127 0 7.17 7.44 6.78 7.08 498264 7.08 down down correct
PSTV.US Plus Therapeutics Inc 20210127 0 2.65 2.7099 2.41 2.46 860948 2.46 down up incorrect
PSTX.US Poseida Therapeutics Inc 20210127 0 8.81 9 8.48 8.55 270664 8.55 down down correct
PT.US Pintec Technology Holdings Limited 20210127 0 1.17 1.21 1.14 1.19 625200 1.19 up up correct
PTC.US PTC Inc 20210127 0 127 128.442 120.83 120.83 1065029 120.83 down down correct
PTCT.US PTC Therapeutics Inc 20210127 0 60.03 60.44 55.68 56.67 912582 56.67 down up incorrect
PTDEX.US PREDEX 20210127 0 25.38 25.38 25.38 25.38 0 24.6262
PTE.US PolarityTE Inc 20210127 0 0.925 0.9939 0.9102 0.92 8024903 0.92 down down correct
PTEN.US Patterson 20210127 0 5.75 6.495 5.72 6.06 4152095 5.9979 up up correct
PTGX.US Protagonist Therapeutics Inc 20210127 0 22.4 22.7 20.53 20.66 405600 20.66 down down correct
PTIC.US PropTech Investment Corporation II 20210127 0 10.31 10.31 10.15 10.2 4300 10.2 down down correct
PTICU.US PropTech Investment Corporation II 20210127 0 11.02 11.02 10.5 10.55 152100 10.55 down down correct
PTICW.US PropTech Investment Corporation II 20210127 0 1.99 1.99 1.75 1.76 18600 1.76 down down correct
PTIX.US Protagenic Therapeutics Inc 20210127 0 4.165 4.165 4.165 4.165 19 4.165
PTMN.US Portman Ridge Finance Corporation 20210127 0 19.3 19.7 18.4 19.5 56500 17.6107 up up correct
PTNR.US Partner Communications Company Ltd 20210127 0 4.74 4.86 4.66 4.74 7700 4.74
PTON.US Peloton Interactive Inc 20210127 0 146.46 150.64 139.021 144.96 7359200 144.96 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210127 0 3.95 3.95 3.5 3.58 93200 3.58 down down correct
PTRA.US Proterra Inc 20210127 0 23.09 25.4 22.8911 23 3635546 23 down down correct
PTRAW.US Proterra Inc 20210127 0 7.9 8.103 7.1 7.1 756600 7.1 down down correct
PTRS.US Partners Bancorp 20210127 0 6.41 6.53 6.28 6.34 33775 6.2619 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210127 0 54.49 54.49 51.96 52.11 16110 26.055 down up incorrect
PTVE.US Pactiv Evergreen Inc 20210127 0 15.18 15.3 14.53 15.03 396000 14.6223 down down correct
PUBM.US PubMatic Inc 20210127 0 35.7 39 35.01 37 528890 37 up down incorrect
PULM.US Pulmatrix Inc 20210127 0 1.47 1.54 1.37 1.45 1281925 1.45 down down correct
PUYI.US Puyi Inc 20210127 0 6 6.027 5.25 6 15100 6
PVAC.US Penn Virginia Corporation 20210127 0 10.31 11.16 9.91 10.35 514642 10.35 up up correct
PVBC.US Provident Bancorp Inc 20210127 0 11.4 11.65 10.82 11.52 56507 11.4135 up up correct
PWDEX.US PREDEX 20210127 0 25.38 25.38 25.38 25.38 0 24.6262
PWFL.US PowerFleet Inc 20210127 0 8.29 8.42 7.86 8.01 359840 8.01 down down correct
PWOD.US Penns Woods Bancorp Inc 20210127 0 22 22.17 21.15 21.28 18124 20.2299 down down correct
PWP.US Perella Weinberg Partners 20210127 0 11.96 12.39 11.32 12.19 791100 12.0594 up down incorrect
PXLW.US Pixelworks Inc 20210127 0 3.35 3.35 3.1 3.18 719100 3.18 down down correct
PXS.US Pyxis Tankers Inc 20210127 0 1 1.03 0.96 0.99 486726 0.99 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210127 0 15.1501 15.1501 15.1501 15.1501 200 13.9488
PXSAW.US Pyxis Tankers Inc 20210127 0 0.27 0.3042 0.27 0.3042 2774 0.3042 up up correct
PYPD.US PolyPid Ltd 20210127 0 9.9 10 9.53 9.95 41600 9.95 up up correct
PYPL.US PayPal Holdings Inc 20210127 0 234.7 235.4 225 229.94 11787000 229.94 down down correct
PYR.US PyroGenesis Canada Inc 20210127 0 3.7965 3.89 3.48 3.68 51678 3.68 down down correct
PZZA.US Papa John's International Inc 20210127 0 101.44 107.93 100.55 107.23 1385135 106.1687 up up correct
QADA.US QAD Inc 20210127 0 65.45 68 64.455 65.85 175176 65.7306 up up correct
QADB.US QAD Inc 20210127 0 47.76 51.276 47.76 48 2397 47.9091 up up correct
QCOM.US QUALCOMM Incorporated 20210127 0 158.49 160.73 152.69 153.67 9854009 150.8889 down down correct
QCRH.US QCR Holdings Inc 20210127 0 39.2 39.205 37.71 38.25 59575 38.0674 down down correct
QDEL.US Quidel Corporation 20210127 0 224.02 233.98 216.65 224.21 645797 224.21 up up correct
QFIN.US 360 DigiTech Inc 20210127 0 15.39 16.85 15.39 16.31 1132751 16.0898 up up correct
QH.US Quhuo Limited 20210127 0 8.55 8.55 7.71 7.9 182900 7.9 down down correct
QIWI.US QIWI plc 20210127 0 10.08 10.17 9.935 9.95 503977 8.8404 down up incorrect
QK.US Q&K International Group Limited 20210127 0 3.3 3.38 3.07 3.19 554500 3.19 down down correct
QLGN.US Qualigen Therapeutics Inc 20210127 0 3.47 4.04 3.31 3.64 7516218 3.64 up down incorrect
QLI.US Qilian International Holding Group Limited 20210127 0 7.65 7.839 7.3 7.59 760500 7.59 down down correct
QLYS.US Qualys Inc 20210127 0 130.59 148.84 129.74 145.3 1414094 145.3 up up correct
QMCO.US Quantum Corporation 20210127 0 7.03 7.03 6.67 7 208400 7 down down correct
QNST.US QuinStreet Inc 20210127 0 21.42 21.9 20.86 21.27 575106 21.27 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210127 0 26.79 26.88 26.27 26.41 108151 24.8339 down down correct
QRHC.US Quest Resource Holding Corporation 20210127 0 2.64 2.71 2.52 2.652 35081 2.652 up up correct
QRTEA.US Qurate Retail Inc 20210127 0 13.1 13.76 13 13.435 17473889 11.8093 up up correct
QRTEB.US Qurate Retail Inc 20210127 0 13.38 13.6691 13 13.37 30558 11.844 down down correct
QRTEP.US Qurate Retail Inc 20210127 0 100.82 100.84 100.25 100.26 141100 92.9045 down down correct
QRVO.US Qorvo Inc 20210127 0 172 172 163.02 165.64 1583976 165.64 down down correct
QS.US WT 20210127 0 46 51.54 45.8 46.51 14133519 46.51 up up correct
QTNT.US Quotient Limited 20210127 0 5.87 6.27 5.81 5.97 897100 5.97 up down incorrect
QTRX.US Quanterix Corporation 20210127 0 65.9 66.24 60.79 60.81 622000 60.81 down down correct
QTT.US Qutoutiao Inc 20210127 0 3.15 4 3.1101 3.4 13959573 34 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210127 0 12.03 12.4 10.56 11 180100 11 down down correct
QUIK.US QuickLogic Corporation 20210127 0 4.24 4.25 3.89 3.95 115200 3.95 down down correct
QUMU.US Qumu Corporation 20210127 0 7.43 8.02 7.35 7.49 901900 7.49 up up correct
QURE.US uniQure N.V 20210127 0 37.41 38.46 36.05 36.3 486476 36.3 down down correct
RADA.US RADA Electronic Industries Ltd 20210127 0 10.46 10.5999 9.75 9.84 758445 9.84 down down correct
RADI.US Radius Global Infrastructure Inc 20210127 0 12.68 13.1 12.586 12.86 241100 12.86 up up correct
RAIL.US FreightCar America Inc 20210127 0 3.82 4.39 3.7242 4.01 675673 4.01 up down incorrect
RAND.US Rand Capital Corporation 20210127 0 16.8202 16.8202 15.627 15.81 3313 15.5322 down down correct
RAPT.US RAPT Therapeutics Inc 20210127 0 20.22 20.37 19.03 19.26 234100 19.26 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210127 0 135.88 140.405 130.2192 136.16 453997 136.16 up up correct
RAVE.US RAVE Restaurant Group Inc 20210127 0 1.03 1.06 0.9511 1.03 750645 1.03
RAVN.US Raven Industries Inc 20210127 0 35.15 35.465 33.88 33.95 272651 33.95 down down correct
RBB.US RBB Bancorp 20210127 0 17.01 17.89 16.445 16.73 47569 16.3442 down down correct
RBBN.US Ribbon Communications Inc 20210127 0 7.21 7.85 7.21 7.79 815338 7.79 up up correct
RBCAA.US Republic Bancorp Inc 20210127 0 36.78 37.26 35.859 36.29 34976 35.3898 down down correct
RBCN.US Rubicon Technology Inc 20210127 0 9.93 10 9.8 9.88 2600 9.88 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20210127 0 9 9.02 8.85 8.95 8900 8.95 down down correct
RBNC.US Reliant Bancorp Inc 20210127 0 20.11 20.78 19.745 20.6 55669 20.2352 up down incorrect
RCAT.US Red Cat Holdings Inc 20210127 0 5.925 6.25 5.01 5.07 50283 5.07 down down correct
RCEL.US AVITA Medical Inc 20210127 0 28.14 28.3999 26.77 26.89 139619 26.89 down down correct
RCHG.US Recharge Acquisition Corp 20210127 0 10.17 10.23 10.06 10.17 189000 10.17
RCHGU.US Recharge Acquisition Corp 20210127 0 10.85 10.85 10.65 10.71 4100 10.71 down down correct
RCHGW.US Recharge Acquisition Corp 20210127 0 1.34 1.34 1.22 1.25 123262 1.25 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210127 0 10.52 10.52 10.52 10.52 0 9.8534
RCICX.US Resource Credit Income Fund Class C 20210127 0 10.63 10.63 10.63 10.63 0 10.0352
RCII.US Rent 20210127 0 45.56 45.974 43 44.02 773229 43.0168 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210127 0 10.54 10.54 10.54 10.54 0 9.8736
RCILX.US RCILX 20210127 0 10.51 10.51 10.51 10.51 0 9.8798
RCIWX.US Resource Credit Income Fund Class W Shar 20210127 0 10.51 10.51 10.51 10.51 0 9.8798
RCKT.US Rocket Pharmaceuticals Inc 20210127 0 53.13 56.24 50.39 51.85 618156 51.85 down down correct
RCKY.US Rocky Brands Inc 20210127 0 33.63 35.77 33.63 34.65 39597 34.1988 up up correct
RCM.US R1 RCM Inc 20210127 0 25.24 25.41 24.06 24.12 991956 24.12 down down correct
RCMT.US RCM Technologies Inc 20210127 0 2.69 2.7 2.5 2.59 99000 2.59 down down correct
RCON.US Recon Technology Ltd 20210127 0 1.99 2.25 1.95 2 1960572 2 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210127 0 2.6 2.6 2.325 2.325 2350 5.8125 down down correct
RDBX.US Redbox Entertainment Inc 20210127 0 10.15 10.3 10.1 10.16 404600 10.16 up up correct
RDCM.US RADCOM Ltd 20210127 0 10.1 10.26 9.81 9.97 32838 9.97 down up incorrect
RDFN.US Redfin Corporation 20210127 0 76.48 79.47 74.09 74.27 1516200 74.27 down down correct
RDHL.US RedHill Biopharma Ltd 20210127 0 9.2 9.9 8.36 8.7 3311974 8.7 down down correct
RDI.US Reading International Inc 20210127 0 6.97 7.19 6.84 6.9 150300 6.9 down down correct
RDIB.US Reading International Inc 20210127 0 22.55 22.55 22.55 22.55 0 22.55
RDNT.US RadNet Inc 20210127 0 18.77 18.77 18.05 18.27 210791 18.27 down up incorrect
RDUS.US Radius Health Inc 20210127 0 19.76 20.24 18.61 19.46 800964 19.46 down down correct
RDVT.US Red Violet Inc 20210127 0 22 22.265 21.2 21.34 52900 21.34 down down correct
RDWR.US Radware Ltd 20210127 0 28.05 28.84 27.68 28.59 182196 28.59 up up correct
REAL.US The RealReal Inc 20210127 0 23.35 24.71 22.27 22.63 4098800 22.63 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210127 0 0.9908 1.0752 0.934 1.04 189735 1.04 up up correct
REDU.US RISE Education Cayman Ltd 20210127 0 5.83 5.87 5.681 5.79 14800 5.79 down down correct
REE.US REE Automotive Ltd. 20210127 0 10.55 10.74 10.48 10.49 285400 10.49 down down correct
REEAW.US REE Automotive Equity Warrant 20210127 0 2.5 2.6 2.33 2.35 76300 2.35 down down correct
REED.US Reed's Inc 20210127 0 0.84 0.9 0.8 0.85 1220100 0.85 up up correct
REFR.US Research Frontiers Incorporated 20210127 0 4.78 4.86 4.2 4.29 522600 4.29 down down correct
REG.US Regency Centers Corporation 20210127 0 47.39 48.61 46.875 47.13 1379060 45.4445 down down correct
REGI.US Renewable Energy Group Inc 20210127 0 93.3641 98.28 87.1238 96.51 1497228 96.51 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210127 0 540.58 541.97 512.94 515.56 1433535 515.56 down down correct
REKR.US Rekor Systems Inc 20210127 0 13.15 13.15 11.55 12.26 868621 12.26 down down correct
RELI.US Reliance Global Group Inc 20210127 0 0.068 0.07 0.0635 0.0687 1850 5.8891 up up correct
RELL.US Richardson Electronics Ltd 20210127 0 6.3 6.49 6.27 6.28 19711 6.0917 down down correct
REPH.US Recro Pharma Inc 20210127 0 3.25 3.34 3.07 3.16 619700 3.16 down down correct
REPL.US Replimune Group Inc 20210127 0 40.26 40.29 35.55 39.37 561300 39.37 down down correct
RESN.US Resonant Inc 20210127 0 5.8 6.09 5.44 5.62 3391300 5.62 down down correct
RETA.US Reata Pharmaceuticals Inc 20210127 0 115.72 115.72 106.91 107 359600 107 down down correct
RETO.US ReTo Eco 20210127 0 0.88 0.91 0.87 0.88 441800 0.88
REYN.US Reynolds Consumer Products Inc 20210127 0 30.77 32.19 30.47 31.48 1062200 30.5261 up up correct
RFIL.US RF Industries Ltd 20210127 0 5.7 5.92 5.6 5.68 68200 5.68 down down correct
RGCO.US RGC Resources Inc 20210127 0 23.33 23.48 22.55 23.07 26417 22.5243 down down correct
RGEN.US Repligen Corporation 20210127 0 197.09 197.36 185.54 187.33 726581 187.33 down up incorrect
RGLD.US Royal Gold Inc 20210127 0 103.54 104 99.32 102.15 475817 101.2774 down down correct
RGLS.US Regulus Therapeutics Inc 20210127 0 1.78 1.8 1.35 1.39 6365978 1.39 down down correct
RGNX.US REGENXBIO Inc 20210127 0 41.52 43.74 40.26 41.57 516900 41.57 up up correct
RGP.US Resources Connection Inc 20210127 0 12.2 12.2 11.75 11.87 196100 11.4366 down down correct
RIBT.US RiceBran Technologies 20210127 0 0.88 0.9223 0.861 0.885 454389 0.885 up up correct
RICK.US RCI Hospitality Holdings Inc 20210127 0 39.19 42.88 38.845 41.09 113057 40.9923 up down incorrect
RIDE.US Lordstown Motors Corp 20210127 0 25.94 30.74 25.4 26.06 16736100 26.06 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210127 0 3.464 3.77 3.35 3.54 4858263 3.54 up up correct
RILY.US B. Riley Financial Inc 20210127 0 48.05 49.9 47.01 48.66 282056 44.9815 up down incorrect
RILYM.US RILYM 20210127 0 25.1 25.26 25.01 25.09 19900 23.9486 down down correct
RILYN.US B. Riley Financial Inc 20210127 0 25.45 25.62 25.3 25.51 22700 24.3455 up up correct
RILYP.US B. Riley Financial Inc 20210127 0 26.06 26.44 26.05 26.09 9700 24.8655 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210127 0 24.9 25.5 24.835 25.29 324000 24.1867 up up correct
RIOT.US Riot Blockchain Inc 20210127 0 17.79 18.93 16.75 17.93 13308800 17.93 up down incorrect
RIVE.US Riverview Financial Corporation 20210127 0 9.77 10.01 9.77 10.01 4200 10.01 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210127 0 3.05 3.1455 2.87 2.93 1030070 2.93 down down correct
RLAY.US Relay Therapeutics Inc 20210127 0 55.42 58.78 53.93 55.49 360900 55.49 up up correct
RLMD.US Relmada Therapeutics Inc 20210127 0 34 34.02 31.3 31.52 116643 31.52 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210127 0 13.2 13.2 12.81 12.81 30500 12.1366 down down correct
RMBL.US RumbleON Inc 20210127 0 36.51 38 34.5 34.83 40064 34.83 down down correct
RMBS.US Rambus Inc 20210127 0 19.69 19.89 19.12 19.33 851396 19.33 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210127 0 4.48 4.48 4.24 4.36 31587 4.36 down up incorrect
RMNI.US Rimini Street Inc 20210127 0 7.3 7.6 7.14 7.31 307000 7.31 up up correct
RMR.US The RMR Group Inc 20210127 0 36.71 36.91 35.95 36.57 55626 30.3861 down down correct
RMRM.US RMR Mortgage Trust 20210127 0 10.76 10.83 10.75 10.79 33900 10.38 up up correct
RMTI.US Rockwell Medical Inc 20210127 0 1.35 1.37 1.25 1.29 2316200 1.29 down down correct
RNA.US Avidity Biosciences Inc 20210127 0 25.45 25.88 23.74 24.12 328700 24.12 down down correct
RNDB.US Randolph Bancorp Inc 20210127 0 19.863 20.26 17.685 19.4004 12327 19.2889 down up incorrect
RNLX.US Renalytix Plc 20210127 0 26.8 26.8 24.3 25.9 247400 25.9 down down correct
RNST.US Renasant Corporation 20210127 0 37.08 39.79 35.54 38.91 846630 38.0308 up up correct
RNWK.US RealNetworks Inc 20210127 0 2.27 2.3 2.04 2.1 907700 2.1 down down correct
ROAD.US Construction Partners Inc 20210127 0 29.48 30.07 28.52 29.43 401800 29.43 down down correct
ROCC.US Ranger Oil Corporation 20210127 0 10.55 10.595 10.3 10.415 158500 10.415 down down correct
ROCK.US Gibraltar Industries Inc 20210127 0 92.94 93.82 89.7 91.03 204500 91.03 down down correct
ROIC.US Retail Opportunity Investments Corp 20210127 0 14.31 15.04 14.3 14.745 953391 14.3289 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210127 0 10.29 10.319 10.15 10.23 327700 10.23 down up incorrect
ROKU.US Roku Inc 20210127 0 394.95 420 383.6 402.26 5698400 402.26 up down incorrect
ROLL.US RBC Bearings Incorporated 20210127 0 173.28 173.51 167.17 169.63 147475 169.63 down up incorrect
ROOT.US Root Inc 20210127 0 21.33 24.95 21.05 21.94 3901533 21.94 up up correct
ROST.US Ross Stores Inc 20210127 0 109.58 111.1 107.22 107.89 2699443 106.8437 down down correct
RPAY.US Repay Holdings Corporation 20210127 0 24 24.2 22.59 22.75 1599200 22.75 down down correct
RPD.US Rapid7 Inc 20210127 0 89.96 92.4 86.81 87.43 568300 87.43 down down correct
RPRX.US Royalty Pharma plc 20210127 0 52.83 52.98 50.26 50.31 2764341 49.5062 down down correct
RPTX.US Repare Therapeutics Inc 20210127 0 35.02 35.93 31.2 33.93 165600 33.93 down up incorrect
RRBI.US Red River Bancshares Inc 20210127 0 50.78 51.25 49.72 50.71 9800 50.4479 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20210127 0 22.89 25.685 22.7 23.76 533253 23.76 up up correct
RRR.US Red Rock Resorts Inc 20210127 0 23.7 24.52 23.11 23.97 1303470 22.5519 up up correct
RSLS.US ReShape Lifesciences Inc 20210127 0 6.15 6.15 5.1 5.5 5240 5.5 down down correct
RSSS.US Research Solutions Inc 20210127 0 2.5988 2.5999 2.4846 2.5 27555 2.5 down down correct
RSVR.US Reservoir Media Inc 20210127 0 10.55 10.595 10.3 10.415 158500 10.415 down down correct
RSVRW.US Reservoir Media Management Inc 20210127 0 1.9 2.04 1.7 1.75 81800 1.75 down up incorrect
RTLR.US Rattler Midstream LP 20210127 0 10.04 10.275 9.8 9.83 184800 9.0657 down down correct
RUBY.US Rubius Therapeutics Inc 20210127 0 9.97 14.8 9.86 14.69 1856567 14.69 up up correct
RUN.US Sunrun Inc 20210127 0 73.25 73.8 69.08 69.82 6900700 69.82 down down correct
RUSHA.US Rush Enterprises Inc 20210127 0 43.91 44.47 42.65 43.42 167700 42.7479 down up incorrect
RUSHB.US Rush Enterprises Inc 20210127 0 40.35 41.24 39.16 40.13 22819 39.467 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210127 0 18.06 18.97 18.01 18.31 436321 18.31 up up correct
RVMD.US Revolution Medicines Inc 20210127 0 38.8 42.35 37.47 38.73 676000 38.73 down down correct
RVNC.US Revance Therapeutics Inc 20210127 0 26.5 27.75 26.3 26.45 562315 26.45 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210127 0 8.71 8.71 8.25 8.45 18500 8.45 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210127 0 0.66 0.67 0.5601 0.57 16068 0.57 down down correct
RVSB.US Riverview Bancorp Inc 20210127 0 5.18 5.29 5.08 5.22 106440 5.1074 up up correct
RWLK.US ReWalk Robotics Ltd 20210127 0 2.31 2.63 2.15 2.27 3376169 2.27 down up incorrect
RXT.US Rackspace Technology Inc 20210127 0 22.31 24.91 22 24.36 5163467 24.36 up up correct
RYAAY.US Ryanair Holdings plc 20210127 0 97.92 97.93 94.68 95.47 380149 95.47 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210127 0 34.04 34.04 30.345 31.11 1015200 31.11 down down correct
RZB.US Reinsurance Group of America Incorporated 20210127 0 28.66 28.88 28.24 28.47 9556 27.0495 down up incorrect
RZLT.US Rezolute Inc 20210127 0 14.86 16.49 14.86 15.664 2583 15.664 up up correct
SABR.US Sabre Corporation 20210127 0 11.01 11.3671 10.37 11.005 8655641 11.005 down down correct
SABRP.US Sabre Corporation 20210127 0 144.86 148.39 141.07 144.58 7100 138.2853 down down correct
SAFM.US Sanderson Farms Inc 20210127 0 144.1 146.91 137.02 137.41 302274 135.9576 down down correct
SAFT.US Safety Insurance Group Inc 20210127 0 75.08 75.08 73.47 74.55 80637 71.3307 down up incorrect
SAGE.US Sage Therapeutics Inc 20210127 0 83.155 83.155 76.44 80.53 1134853 80.53 down down correct
SAIA.US Saia Inc 20210127 0 179.11 180.25 171.16 174.26 307777 174.26 down down correct
SAL.US Salisbury Bancorp Inc 20210127 0 38.34 38.34 36 37.48 8847 36.5162 down down correct
SALM.US Salem Media Group Inc 20210127 0 1.65 1.74 1.65 1.7 551600 1.7 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210127 0 14.28 14.43 13.625 14 37812 13.4341 down down correct
SANM.US Sanmina Corporation 20210127 0 32.71 33.11 31.18 31.55 514829 31.55 down up incorrect
SANW.US S&W Seed Company 20210127 0 3.39 3.66 3.29 3.51 185300 3.51 up up correct
SASR.US Sandy Spring Bancorp Inc 20210127 0 34.25 34.86 33.38 33.7 188148 32.7248 down down correct
SATS.US EchoStar Corporation 20210127 0 22.35 22.4 21.38 21.4 1527357 21.4 down down correct
SAVA.US Cassava Sciences Inc 20210127 0 19.49 23.7 17.35 19.75 7070231 19.75 up up correct
SBAC.US SBA Communications Corporation 20210127 0 277 279.565 270.14 271.7 564696 269.6156 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210127 0 31.51 32.62 30.61 31.5 257832 31.1325 down down correct
SBET.US Sharplink Gaming Ltd 20210127 0 2.52 2.78 2.44 2.68 115600 2.68 up up correct
SBFG.US SB Financial Group Inc 20210127 0 16.77 16.95 16.02 16.89 18141 16.4912 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210127 0 31.94 37.04 31.74 34.89 4434693 33.9802 up up correct
SBLK.US Star Bulk Carriers Corp 20210127 0 10.34 10.7 10.245 10.33 1127592 8.9967 down down correct
SBNY.US Signature Bank 20210127 0 163.33 163.92 157.76 159.35 669288 157.7768 down down correct
SBNYP.US Signature Bank 20210127 0 25.42 25.55 25.26 25.35 72000 24.1005 down down correct
SBRA.US Sabra Health Care REIT Inc 20210127 0 16.85 17.03 16.59 16.74 1440481 15.5649 down down correct
SBSI.US Southside Bancshares Inc 20210127 0 32.31 33.06 30.98 32.01 149338 30.9143 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210127 0 4.93 4.98 4.573 4.78 91900 4.78 down down correct
SBTX.US Silverback Therapeutics Inc 20210127 0 47.47 48.81 45.3 45.3 175900 45.3 down down correct
SBUX.US Starbucks Corporation 20210127 0 101.48 101.78 96.73 97.87 18139471 96.2784 down down correct
SCHL.US Scholastic Corporation 20210127 0 26.45 26.465 25.69 25.92 159834 25.4214 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210127 0 29.01 29.88 27.72 29.11 253980 28.7628 up down incorrect
SCKT.US Socket Mobile Inc 20210127 0 2.8 2.85 2.66 2.69 193400 2.69 down down correct
SCOA.US Scion Tech Growth I 20210127 0 2.93 2.93 2.93 2.93 0 2.93
SCOAU.US Scion Tech Growth I 20210127 0 10.76 10.86 10.52 10.61 107900 10.61 down down correct
SCOR.US comScore Inc 20210127 0 3.37 3.37 3.04 3.1 1050900 3.1 down down correct
SCPH.US scPharmaceuticals Inc 20210127 0 6.58 7.07 6.26 6.62 213000 6.62 up up correct
SCPL.US SciPlay Corporation 20210127 0 17.45 17.849 16.82 17.05 614800 17.05 down down correct
SCPS.US Scopus BioPharma Inc 20210127 0 9.62 10.66 9.5 9.9 1000990 9.9 up up correct
SCR.US Score Media and Gaming Inc 20210127 0 2.24 2.325 2 2.1101 1624413 2.1101 down down correct
SCSC.US ScanSource Inc 20210127 0 24.56 25.69 23.47 24.54 122800 24.54 down down correct
SCVL.US Shoe Carnival Inc 20210127 0 42.15 46.48 40.806 46.34 619512 23.023 up up correct
SCVX.US UN 20210127 0 11.5 11.5 11.2118 11.4 11194 11.4 down down correct
SCWX.US SecureWorks Corp 20210127 0 14.48 14.84 14.05 14.46 88100 14.46 down up incorrect
SCYX.US SCYNEXIS Inc 20210127 0 7.25 7.25 6.75 6.93 1032781 6.93 down down correct
SDC.US SmileDirectClub Inc 20210127 0 14.11 15.86 14 14.99 15404500 14.99 up up correct
SDGR.US Schrödinger Inc 20210127 0 92.99 93 82.81 84.01 1664300 84.01 down up incorrect
SEAC.US SeaChange International Inc 20210127 0 1.23 1.23 1.15 1.19 1740600 1.19 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210127 0 10.48 10.5 10.35 10.4 954889 10.4 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210127 0 1.7 1.7998 1.51 1.55 157488 1.4507 down down correct
SECO.US Secoo Holding Limited 20210127 0 2.8 2.86 2.78 2.8 313900 2.8
SEDG.US SolarEdge Technologies Inc 20210127 0 285 299.75 266.01 285.51 1495839 285.51 up up correct
SEED.US Origin Agritech Limited 20210127 0 20.78 21.74 19.81 20.41 199941 20.41 down down correct
SEEL.US Seelos Therapeutics Inc 20210127 0 2.35 2.4 2.09 2.21 6294923 2.21 down down correct
SEER.US Seer Inc 20210127 0 72.56 72.94 67.27 68.13 216768 68.13 down down correct
SEIC.US SEI Investments Company 20210127 0 57.4 57.5 55.76 56.35 836527 55.6448 down down correct
SELB.US Selecta Biosciences Inc 20210127 0 4.14 4.54 3.955 4.18 3374500 4.18 up down incorrect
SELF.US Global Self Storage Inc 20210127 0 4.05 4.08 4.05 4.08 10334 3.8893 up up correct
SENEA.US Seneca Foods Corporation 20210127 0 39.51 39.96 37.72 38.96 28600 38.96 down down correct
SENEB.US Seneca Foods Corporation 20210127 0 38.36 38.36 38.36 38.36 0 38.36
SESN.US Sesen Bio Inc 20210127 0 1.79 1.86 1.675 1.72 6851000 1.72 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20210127 0 32.46 32.46 32.46 32.46 451 31.8003
SFBS.US ServisFirst Bancshares Inc 20210127 0 42.74 43.98 41.5165 41.71 199585 41.3501 down down correct
SFET.US Safe 20210127 0 1.59 1.61 1.46 1.52 843400 1.52 down down correct
SFIX.US Stitch Fix Inc 20210127 0 98.82 113.759 98.191 106.41 6468200 106.41 up up correct
SFM.US Sprouts Farmers Market Inc 20210127 0 23.54 25.67 23.48 24.61 4990037 24.61 up down incorrect
SFNC.US Simmons First National Corporation 20210127 0 25.54 26.53 25.5 25.94 655700 25.3278 up up correct
SFST.US Southern First Bancshares Inc 20210127 0 38.96 40.15 37.83 39.52 29500 39.52 up up correct
SFT.US Shift Technologies Inc 20210127 0 8.63 9 8.3338 8.42 1864011 8.42 down down correct
SGA.US Saga Communications Inc 20210127 0 22.51 22.79 22.5 22.5 7068 21.5874 down down correct
SGBX.US SG Blocks Inc 20210127 0 7.9 8.2 7.64 7.76 1289318 7.76 down down correct
SGC.US Superior Group of Companies Inc 20210127 0 24.25 24.6399 22.4001 23.18 89936 22.7626 down down correct
SGEN.US Seagen Inc 20210127 0 170 170.39 162.4 162.69 1219418 162.69 down down correct
SGH.US SMART Global Holdings Inc 20210127 0 38.33 38.905 37.22 37.56 392300 37.56 down up incorrect
SGLB.US Sigma Labs Inc 20210127 0 3.92 4.05 3.5906 3.65 592354 3.65 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210127 0 0.49 0.49 0.4 0.4 15082 0.4 down down correct
SGMA.US SigmaTron International Inc 20210127 0 5.15 5.41 5.15 5.27 10500 5.27 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210127 0 3.42 3.42 3.098 3.163 40500 3.163 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20210127 0 14.25 15 13.97 14.07 2220900 14.07 down down correct
SGMS.US Scientific Games Corporation 20210127 0 40.95 42.49 39.58 40.23 739003 40.23 down down correct
SGOC.US SGOCO Group Ltd 20210127 0 1.75 1.78 1.6 1.63 338180 1.63 down down correct
SGRP.US SPAR Group Inc 20210127 0 1.32 1.3232 1.23 1.25 74647 1.25 down down correct
SGRY.US Surgery Partners Inc 20210127 0 28.26 31.269 27.18 30.47 657200 30.47 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20210127 0 33.79 34.38 31.4 31.73 66700 31.73 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210127 0 10.36 10.36 10.2 10.27 140700 10.27 down down correct
SHBI.US Shore Bancshares Inc 20210127 0 13.81 13.97 13.153 13.75 43693 13.3689 down down correct
SHC.US Sotera Health Company 20210127 0 26.36 26.48 24.62 25.15 943481 25.15 down down correct
SHCR.US Sharecare Inc 20210127 0 11.24 11.94 10.84 11.24 3082359 11.24
SHEN.US Shenandoah Telecommunications Company 20210127 0 44.23 44.96 42.28 42.55 225624 26.7085 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210127 0 1.0287 1.15 0.9999 1.06 21559311 1.06 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210127 0 0.1 0.11 0.0751 0.0824 505061 0.0824 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210127 0 0.228 0.228 0.14 0.18 170834 0.18 down down correct
SHLS.US Shoals Technologies Group Inc 20210127 0 31.3 34.9 30.04 30.98 35839859 30.98 down down correct
SHOO.US Steven Madden Ltd 20210127 0 33.36 34.87 32.98 33.62 668162 33.1436 up up correct
SHPW.US WT 20210127 0 1.0201 1.0201 0.908 0.91 52677 0.91 down down correct
SHYF.US The Shyft Group Inc 20210127 0 30.58 32.16 30.45 30.61 281759 30.5348 up up correct
SIBN.US SI 20210127 0 31.18 31.59 28.3 28.65 552100 28.65 down down correct
SIEB.US Siebert Financial Corp 20210127 0 4 4.0016 3.69 3.74 66238 3.74 down down correct
SIEN.US Sientra Inc 20210127 0 4.79 4.81 4.37 4.39 1029777 4.39 down down correct
SIFY.US Sify Technologies Limited 20210127 0 2.61 2.6199 2.36 2.42 934951 2.42 down down correct
SIGA.US SIGA Technologies Inc 20210127 0 6.68 6.78 6.42 6.58 298000 6.58 down up incorrect
SIGI.US Selective Insurance Group Inc 20210127 0 66.05 67.22 65.32 66.91 305917 66.0019 up up correct
SIGIP.US Selective Insurance Group Inc 20210127 0 24.86 24.86 24.575 24.699 9300 23.5618 down down correct
SILC.US Silicom Ltd 20210127 0 43.69 44.9 43.4 44.52 31100 44.52 up up correct
SILK.US Silk Road Medical Inc 20210127 0 55.23 56.115 52.66 54.98 610300 54.98 down down correct
SIMO.US Silicon Motion Technology Corporation 20210127 0 50.53 51 47.5 47.89 469653 46.8237 down down correct
SINO.US Sino 20210127 0 4.1 4.48 4.03 4.34 255306 4.34 up up correct
SINT.US Sintx Technologies Inc 20210127 0 1.97 2.03 1.83 1.88 2886935 1.88 down down correct
SIOX.US Sio Gene Therapies Inc 20210127 0 2.66 2.8 2.51 2.54 2357024 2.54 down down correct
SIRI.US Sirius XM Holdings Inc 20210127 0 6.77 8.14 6.75 6.87 147330970 6.7981 up up correct
SISI.US Shineco Inc 20210127 0 3.65 3.6799 3.38 3.4 105456 3.4 down down correct
SITM.US SiTime Corporation 20210127 0 130.13 135.89 122.25 123.21 197500 123.21 down down correct
SIVB.US SVB Financial Group 20210127 0 465.1 473.33 447.37 448.1 707520 448.1 down down correct
SIVBP.US SVB Financial Group 20210127 0 26.24 26.29 25.89 25.89 34500 24.6521 down down correct
SJ.US Scienjoy Holding Corporation 20210127 0 8.54 8.54 8.5101 8.5101 1826 8.5101 down up incorrect
SKIN.US The Beauty Health Company 20210127 0 10.81 10.81 10.35 10.6 1685600 10.6 down up incorrect
SKINW.US The Beauty Health Company 20210127 0 2.41 2.45 2.06 2.115 184807 2.115 down down correct
SKYW.US SkyWest Inc 20210127 0 39.92 40.12 38.73 39.43 329100 39.43 down down correct
SLAB.US Silicon Laboratories Inc 20210127 0 136.92 137.1944 130.495 131.53 347932 131.53 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210127 0 10.28 10.3 10.16 10.25 804400 10.25 down down correct
SLDB.US Solid Biosciences Inc 20210127 0 6.42 6.605 6.15 6.28 654700 6.28 down up incorrect
SLGG.US Super League Gaming Inc 20210127 0 3.3 3.42 2.9 3.26 1395400 3.26 down down correct
SLGL.US Sol 20210127 0 10.24 10.24 9.52 10.07 41000 10.07 down down correct
SLGN.US Silgan Holdings Inc 20210127 0 38.18 38.74 35.81 35.93 1234982 35.461 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210127 0 1.0572 1.08 0.95 0.966 545724 4.83 down down correct
SLM.US SLM Corporation 20210127 0 12.84 12.91 12.025 12.22 6389505 12.0841 down down correct
SLMBP.US SLM Corporation 20210127 0 52.5 52.5 50.08 50.08 3818 48.4909 down down correct
SLN.US Silence Therapeutics plc 20210127 0 24.464 25.5 24.464 25.5 2300 25.5 up up correct
SLNG.US Stabilis Solutions Inc 20210127 0 2.9775 3 2.9775 3 11230 3 up up correct
SLNH.US Soluna Holdings Inc 20210127 0 3.92 3.97 3.67 3.75 14200 3.75 down down correct
SLNO.US Soleno Therapeutics Inc 20210127 0 2.01 2.05 1.91 1.95 438914 1.95 down down correct
SLP.US Simulations Plus Inc 20210127 0 77.36 83.46 75.55 80.18 310016 80.0069 up up correct
SLRC.US SLR Investment Corp 20210127 0 17.98 18.05 17.4163 17.49 167057 16.0447 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210127 0 1.14 1.18 1.1 1.17 903500 1.17 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210127 0 5.81 5.95 5.6 5.7 911107 5.7 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210127 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210127 0 32.3 32.6523 30 31.92 23007 31.4143 down down correct
SMBK.US SmartFinancial Inc 20210127 0 19.57 20.268 19.41 19.91 85241 19.7096 up up correct
SMCI.US Super Micro Computer Inc 20210127 0 33.06 33.065 32.11 32.24 237529 32.24 down down correct
SMED.US Sharps Compliance Corp 20210127 0 12.18 12.34 11.67 12.19 185286 12.19 up up correct
SMFR.US Sema4 Holdings Corp 20210127 0 12.17 12.8 11.26 12.46 966900 12.46 up up correct
SMFRW.US Sema4 Holdings Corp 20210127 0 3.14 3.38 2.8 3.12 158177 3.12 down up incorrect
SMID.US Smith 20210127 0 11.1 11.25 10.65 10.88 10800 10.88 down down correct
SMIT.US Schmitt Industries Inc 20210127 0 5.01 5.04 4.95 5.02 9000 5.02 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210127 0 89 91 88.25 90 60600 90 up up correct
SMMF.US Summit Financial Group Inc 20210127 0 21.11 21.48 20.35 20.76 35558 20.1879 down up incorrect
SMMT.US Summit Therapeutics Inc 20210127 0 6.72 7.66 6.67 7.34 385758 7.34 up up correct
SMPL.US The Simply Good Foods Company 20210127 0 28.41 28.84 28.09 28.53 808900 28.53 up up correct
SMSI.US Smith Micro Software Inc 20210127 0 6.62 6.66 6.36 6.63 521800 6.63 up down incorrect
SMTC.US Semtech Corporation 20210127 0 75.22 76.44 71.615 73.93 528582 73.93 down down correct
SMTI.US Sanara MedTech Inc 20210127 0 40 41 39 39.01 2343 39.01 down down correct
SNAX.US Stryve Foods Inc 20210127 0 11.3 11.4 10.5 11.06 68776 11.06 down down correct
SNBR.US Sleep Number Corporation 20210127 0 99.48 108.825 99 108.25 598989 108.25 up up correct
SNCE.US Science 37 Holdings Inc 20210127 0 10.91 10.97 10.51 10.75 21700 10.75 down down correct
SNCR.US Synchronoss Technologies Inc 20210127 0 5.52 6.59 5.46 5.75 2287100 5.75 up up correct
SND.US Smart Sand Inc 20210127 0 1.8 1.875 1.76 1.81 317700 1.81 up up correct
SNDL.US Sundial Growers Inc 20210127 0 0.505 0.695 0.495 0.601 952048900 0.601 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210127 0 20.59 20.71 19.05 19.28 726600 19.28 down down correct
SNES.US SenesTech Inc 20210127 0 2.25 2.25 1.85 1.94 1584118 1.94 down down correct
SNEX.US StoneX Group Inc 20210127 0 55.76 58.94 53.84 54.25 81500 54.25 down down correct
SNFCA.US Security National Financial Corporation 20210127 0 8.61 9.2399 8.37 8.59 42889 8.181 down down correct
SNGX.US Soligenix Inc 20210127 0 1.51 1.58 1.42 1.5 4282600 1.5 down down correct
SNGXW.US Soligenix Inc. Warrant 20210127 0 0.26 0.26 0.22 0.2399 8168 0.2399 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210127 0 8.17 8.43 8.08 8.11 57549 8.11 down down correct
SNPS.US Synopsys Inc 20210127 0 262.59 266.51 252.1 254.53 813047 254.53 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210127 0 5.8 5.92 4.4 5.24 51042 5.24 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210127 0 10.5 10.55 10.41 10.43 158600 10.43 down down correct
SNT.US Senstar Technologies Ltd. 20210127 0 4.15 4.28 4.12 4.24 60861 2.9004 up up correct
SNY.US Sanofi 20210127 0 48.78 48.78 47.33 47.33 2349458 45.6074 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210127 0 19 19.25 17.9 18.18 16297554 18.18 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210127 0 6.69 6.74 6.26 6.55 1486529 6.55 down down correct
SOHO.US Sotherly Hotels Inc 20210127 0 2.75 2.94 2.74 2.84 246100 2.84 up up correct
SOHOB.US Sotherly Hotels Inc 20210127 0 13.26 13.98 13.26 13.975 16000 13.975 up up correct
SOHON.US Sotherly Hotels Inc 20210127 0 13.6 14.049 13.36 13.705 10600 13.705 up down incorrect
SOHOO.US Sotherly Hotels Inc 20210127 0 13.42 13.871 13.2 13.37 6900 13.37 down up incorrect
SOHU.US Sohu.com Limited 20210127 0 19.33 20.7499 18.95 19.2 593229 19.2 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210127 0 8.13 8.43 7.7 7.99 20013840 7.99 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210127 0 6.26 6.26 5.16 5.58 20319 5.58 down down correct
SOLY.US Soliton Inc 20210127 0 10.97 11.43 10.5 11.22 431312 11.22 up down incorrect
SONM.US Sonim Technologies Inc 20210127 0 0.91 1 0.83 0.9401 287838 9.401 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210127 0 2.77 2.92 2.66 2.7 1115100 2.7 down down correct
SONO.US Sonos Inc 20210127 0 26.58 26.97 26 26.55 2132400 26.55 down down correct
SOTK.US Sono 20210127 0 4.3 4.35 4.3 4.35 1300 4.35 up down incorrect
SP.US SP Plus Corporation 20210127 0 30.74 31.18 29.8937 30.9 195317 30.9 up down incorrect
SPCB.US SuperCom Ltd 20210127 0 1.25 1.27 1.19 1.21 1811517 1.21 down down correct
SPFI.US South Plains Financial Inc 20210127 0 19.5 19.62 18.51 18.99 44100 18.7465 down down correct
SPI.US SPI Energy Co. Ltd 20210127 0 10.26 11.42 9.99 10.46 2585694 10.46 up up correct
SPKE.US Spark Energy Inc 20210127 0 21.7 21.7969 20.4473 21.7969 41850 21.2453 up up correct
SPLK.US Splunk Inc 20210127 0 169.96 175.75 167.91 168.64 1579673 168.64 down down correct
SPNE.US SeaSpine Holdings Corporation 20210127 0 17 17.175 16.06 16.31 195000 16.31 down up incorrect
SPNS.US Sapiens International Corporation N.V 20210127 0 33.49 33.76 32.39 33.15 285356 32.7754 down down correct
SPOK.US Spok Holdings Inc 20210127 0 12.31 12.55 12.09 12.14 71209 11.5498 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210127 0 3.78 3.83 3.56 3.69 3607000 3.69 down down correct
SPRB.US Spruce Biosciences Inc 20210127 0 21.96 21.96 20.59 20.95 20100 20.95 down down correct
SPRO.US Spero Therapeutics Inc 20210127 0 18.65 19.05 17.76 17.99 206700 17.99 down down correct
SPSC.US SPS Commerce Inc 20210127 0 102.52 106.66 99.341 102.94 270951 102.94 up up correct
SPT.US Sprout Social Inc 20210127 0 61.23 63.21 57.596 60.22 720500 60.22 down down correct
SPTN.US SpartanNash Company 20210127 0 19.016 20.13 18.924 19.14 530760 18.4523 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210127 0 17.53 17.59 16.52 17.54 1997859 17.54 up up correct
SPWR.US SunPower Corporation 20210127 0 50.52 53.95 47.6 52.34 15701450 52.34 up up correct
SQBG.US Sequential Brands Group Inc 20210127 0 17.45 21.7999 17.2 19.99 128926 19.99 up up correct
SQBGQ.US Sequential Brands Group Inc 20210127 0 17.45 21.8 17.2 19.99 128900 19.99 up up correct
SQFT.US Presidio Property Trust Inc 20210127 0 3.56 3.74 3.45 3.52 109100 3.1723 down up incorrect
SRAX.US SRAX Inc 20210127 0 3.4 3.584 3.11 3.13 627900 3.13 down down correct
SRCE.US 1st Source Corporation 20210127 0 40.93 41.33 39.02 39.63 80834 38.576 down down correct
SRCL.US Stericycle Inc 20210127 0 66.18 67.2 65.05 66.43 676172 66.43 up up correct
SRDX.US Surmodics Inc 20210127 0 47.3 48.29 46.6 47.05 69400 47.05 down down correct
SREV.US ServiceSource International Inc 20210127 0 1.73 1.74 1.6 1.61 541800 1.61 down down correct
SRGA.US Surgalign Holdings Inc 20210127 0 1.95 1.98 1.71 1.81 1322200 1.81 down down correct
SRNE.US Sorrento Therapeutics Inc 20210127 0 10.74 17.03 10.45 15.23 110292280 15.23 up up correct
SRPT.US Sarepta Therapeutics Inc 20210127 0 90.31 92.7 86.8 90.49 1753244 90.49 up up correct
SRRA.US Sierra Oncology Inc 20210127 0 15.576 15.75 15 15.04 12800 15.04 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210127 0 40.17 40.17 40.17 40.17 0 40.17
SRRK.US Scholar Rock Holding Corporation 20210127 0 56.92 58.74 54.84 56.84 270798 56.84 down up incorrect
SRSA.US Sarissa Capital Acquisition Corp 20210127 0 10.21 10.39 10.02 10.25 159300 10.25 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210127 0 10.93 11 10.84 11 24000 11 up up correct
SRSAW.US Sarissa Capital Acquisition Corp 20210127 0 2.09 2.13 1.99 2.1 22933 2.1 up up correct
SRTS.US Sensus Healthcare Inc 20210127 0 4.06 4.15 3.83 4.15 32700 4.15 up up correct
SRZNW.US Surrozen Inc. Warrant 20210127 0 1.74 1.74 1.51 1.52 18450 1.52 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210127 0 10.49 10.49 10.3 10.35 831300 10.35 down down correct
SSB.US South State Corporation 20210127 0 75.35 77.41 74.85 77 600665 75.1663 up up correct
SSBI.US Summit State Bank 20210127 0 16.95 16.95 14.8179 15.11 8532 13.3355 down down correct
SSKN.US STRATA Skin Sciences Inc 20210127 0 1.75 1.76 1.6 1.6 167619 1.6 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210127 0 65.56 66.245 62.68 63.5 2015474 62.9185 down down correct
SSNT.US SilverSun Technologies Inc 20210127 0 5.49 5.69 5.25 5.34 132682 5.0978 down down correct
SSP.US The E.W. Scripps Company 20210127 0 15.56 15.79 15 15.08 281601 15.08 down down correct
SSRM.US SSR Mining Inc 20210127 0 17.02 17.03 16.3908 16.53 1901520 16.3261 down down correct
SSSS.US SuRo Capital Corp 20210127 0 14.44 15.88 14.27 14.85 655637 8.5105 up up correct
SSTI.US ShotSpotter Inc 20210127 0 48.97 49.999 47.5 49 74200 49 up down incorrect
SSYS.US Stratasys Ltd 20210127 0 39.75 46.49 39.2479 45.12 3174868 45.12 up up correct
STAA.US STAAR Surgical Company 20210127 0 101.41 106.71 98.99 103.85 1733845 103.85 up down incorrect
STAB.US Statera Biopharma Inc 20210127 0 4.71 5.62 4.61 4.73 414700 4.73 up up correct
STAF.US Staffing 360 Solutions Inc 20210127 0 0.86 0.915 0.8213 0.89 467583 5.34 up up correct
STBA.US S&T Bancorp Inc 20210127 0 27.12 27.68 26.63 27.06 151117 26.0818 down down correct
STCN.US Steel Connect Inc 20210127 0 1.98 2.25 1.81 1.99 1204500 1.99 up down incorrect
STEP.US StepStone Group Inc 20210127 0 36.17 36.768 34.75 36.42 211900 36.0788 up up correct
STFC.US State Auto Financial Corporation 20210127 0 17.54 17.54 16.45 16.66 63699 16.4255 down down correct
STGW.US MDC Partners Inc 20210127 0 2.79 2.85 2.6 2.82 571785 2.82 up up correct
STIM.US Neuronetics Inc 20210127 0 19 19.56 16.5 16.72 436300 16.72 down down correct
STKL.US SunOpta Inc 20210127 0 13.71 14.09 13.46 13.71 1052700 13.71
STKS.US The ONE Group Hospitality Inc 20210127 0 4 4 3.75 4 53500 4
STLD.US Steel Dynamics Inc 20210127 0 35.91 35.95 34.55 35.28 2946132 34.6479 down down correct
STND.US Standard AVB Financial Corp 20210127 0 32.75 32.9 32.75 32.8 12363 32.3601 up up correct
STNE.US StoneCo Ltd 20210127 0 71.7 72.5 68.46 69.46 4046200 69.46 down down correct
STOK.US Stoke Therapeutics Inc 20210127 0 63.71 65.99 58.39 59.73 162200 59.73 down down correct
STRA.US Strategic Education Inc 20210127 0 87.28 90.86 86.73 89.07 212040 87.0123 up down incorrect
STRL.US Sterling Construction Company Inc 20210127 0 21.93 21.93 20.46 20.91 587000 20.91 down down correct
STRM.US Streamline Health Solutions Inc 20210127 0 1.79 1.79 1.69 1.7 59000 1.7 down up incorrect
STRO.US Sutro Biopharma Inc 20210127 0 24.01 24.13 21.22 21.83 1139600 21.83 down down correct
STRR.US Star Equity Holdings Inc 20210127 0 3.66 3.67 3.44 3.46 155247 3.46 down down correct
STRRP.US Star Equity Holdings Inc 20210127 0 10.23 10.74 10.23 10.74 2300 8.6127 up up correct
STRS.US Stratus Properties Inc 20210127 0 26 26.7 26 26 12800 26
STRT.US Strattec Security Corporation 20210127 0 46.26 47.19 43.05 46.1 24800 46.1 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210127 0 6.3988 6.67 5.82 5.89 1304304 5.89 down down correct
STTK.US Shattuck Labs Inc 20210127 0 45.59 49.97 43.65 46.13 110400 46.13 up up correct
STWO.US ACON S2 Acquisition Corp 20210127 0 10.44 10.48 10.2 10.27 442300 10.27 down down correct
STX.US Seagate Technology Holdings plc 20210127 0 64.64 77.065 64.13 71.72 20290221 69.5221 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210127 0 18.15 18.39 17.79 18.01 58549 17.6974 down down correct
SUMO.US Sumo Logic Inc 20210127 0 35.32 46.37 34.5 37.87 4319100 37.87 up down incorrect
SUMR.US Summer Infant Inc 20210127 0 17.21 17.21 16.58 17.14 4579 17.14 down down correct
SUNS.US SLR Senior Investment Corp 20210127 0 14.54 14.64 14.17 14.24 100295 13.2651 down down correct
SUNW.US Sunworks Inc 20210127 0 19.71 22.1056 17.45 19.74 7633568 19.74 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210127 0 30.84 31.5099 30.38 30.92 716337 30.92 up up correct
SURF.US Surface Oncology Inc 20210127 0 11.31 11.65 10.3 10.61 1592500 10.61 down down correct
SURG.US SurgePays Inc. Common Stock 20210127 0 0.1175 0.1282 0.112 0.12 867835 6 up up correct
SV.US Spring Valley Acquisition Corp 20210127 0 10.71 10.853 10.65 10.73 541500 10.73 up down incorrect
SVBI.US Severn Bancorp Inc 20210127 0 7.59 7.76 7.45 7.63 22100 7.5328 up up correct
SVC.US Service Properties Trust 20210127 0 10.45 10.96 10.41 10.54 2150299 10.522 up up correct
SVFA.US SVF Investment Corp 20210127 0 13 14.85 11.9 12.15 257707 12.15 down down correct
SVFAU.US SVF Investment Corp 20210127 0 12.84 13 12.57 12.73 1923700 12.73 down down correct
SVFAW.US SVF Investment Corp 20210127 0 3.5 5.65 3.5 3.96 45664 3.96 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210127 0 10.5 10.72 10.43 10.52 317600 10.52 up up correct
SVRA.US Savara Inc 20210127 0 1.65 1.73 1.5263 1.64 443771 1.64 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210127 0 11.65 11.655 11.245 11.29 136300 11.29 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210127 0 2 2 1.75 1.84 308534 1.84 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210127 0 6.09 6.12 5.83 5.89 82100 5.89 down down correct
SWAV.US ShockWave Medical Inc 20210127 0 118.36 121.43 113.76 120.57 764100 120.57 up up correct
SWBI.US Smith & Wesson Brands Inc 20210127 0 16.74 17.14 16.21 16.38 2699600 16.1608 down down correct
SWETU.US Athlon Acquisition Corp 20210127 0 10.34 10.34 10.2 10.21 1198200 10.21 down down correct
SWIR.US Sierra Wireless Inc 20210127 0 19.22 20.83 18.94 20 711790 20 up up correct
SWKH.US SWK Holdings Corporation 20210127 0 14.22 14.33 13.34 13.87 10267 13.87 down down correct
SWKS.US Skyworks Solutions Inc 20210127 0 160.615 161.99 154.45 155.85 2711629 153.9559 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210127 0 80.66 83.72 79.03 80.68 343500 80.68 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210127 0 2.572 2.676 2.404 2.456 1383425 2.456 down down correct
SY.US So 20210127 0 12.43 13.17 12.25 12.54 750400 12.54 up up correct
SYBT.US Stock Yards Bancorp Inc 20210127 0 40.76 42.7 40.76 42.5 103950 41.6679 up up correct
SYBX.US Synlogic Inc 20210127 0 3.95 4.1 3.7 3.78 593600 3.78 down down correct
SYNA.US Synaptics Incorporated 20210127 0 102.09 104.49 100.2446 102.52 483853 102.52 up up correct
SYNC.US Synacor Inc 20210127 0 1.82 1.89 1.6517 1.704 573860 1.704 down down correct
SYNH.US Syneos Health Inc 20210127 0 74.47 75.25 71.955 72.91 932636 72.91 down down correct
SYNL.US Synalloy Corporation 20210127 0 8.58 8.59 8.26 8.46 44680 8.46 down down correct
SYPR.US Sypris Solutions Inc 20210127 0 2.31 2.79 2.11 2.46 1553704 2.46 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210127 0 11.05 11.355 10.23 10.44 798700 10.44 down down correct
SYTA.US Siyata Mobile Inc 20210127 0 10.56 10.56 9.75 10.34 40251 10.34 down down correct
SYTAW.US Siyata Mobile Inc 20210127 0 5.2499 5.2499 5.07 5.07 7216 5.07 down down correct
TA.US TravelCenters of America Inc 20210127 0 29.13 29.55 26.84 28.3 305222 28.3 down down correct
TACO.US Del Taco Restaurants Inc 20210127 0 9.71 9.86 9.55 9.64 279779 9.4734 down down correct
TACT.US TransAct Technologies Incorporated 20210127 0 9.99 10.3 9.28 9.71 33300 9.71 down down correct
TAIT.US Taitron Components Incorporated 20210127 0 3.62 3.6984 3.5301 3.585 25321 3.4528 down down correct
TALK.US Talkspace Inc 20210127 0 10.75 11.17 10.46 10.65 2104684 10.65 down up incorrect
TANH.US Tantech Holdings Ltd 20210127 0 1.75 1.88 1.71 1.79 4839500 1.79 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210127 0 26 26.03 25.9 25.9 4579 23.965 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210127 0 25.7 25.82 25.52 25.54 5727 23.6586 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210127 0 25.45 25.4699 25.35 25.35 2691 23.4808 down down correct
TAOP.US Taoping Inc 20210127 0 3.18 3.23 3.06 3.12 95299 3.12 down down correct
TARA.US Protara Therapeutics Inc 20210127 0 20.1 20.31 19.2001 19.57 88622 19.57 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210127 0 39.05 41.47 37.51 37.69 28100 37.69 down down correct
TAST.US Carrols Restaurant Group Inc 20210127 0 6.36 6.49 6.26 6.36 392325 5.7714
TATT.US TAT Technologies Ltd 20210127 0 5.7 5.89 5.56 5.6 38516 5.6 down down correct
TAYD.US Taylor Devices Inc 20210127 0 10.5 10.5 10.3 10.43 6800 10.43 down down correct
TBBK.US The Bancorp Inc 20210127 0 16.37 16.96 16.13 16.59 434685 16.59 up up correct
TBK.US Triumph Bancorp Inc 20210127 0 61.27 62.962 60.01 61.23 270443 61.23 down down correct
TBKCP.US Triumph Bancorp Inc 20210127 0 27.22 27.39 27.22 27.25 12400 25.5533 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210127 0 13.82 13.92 12.77 13 1460892 13 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210127 0 4.05 4.3 3.66 3.9 112775 3.9 down down correct
TBLT.US ToughBuilt Industries Inc 20210127 0 1.312 1.47 1.31 1.4 10618400 1.4 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210127 0 0.77 0.9 0.76 0.82 225800 0.82 up up correct
TBNK.US Territorial Bancorp Inc 20210127 0 25.62 26.12 25.46 25.75 46804 24.7366 up up correct
TBPH.US Theravance Biopharma Inc 20210127 0 18.06 19.45 17.9 19.09 475994 19.09 up down incorrect
TC.US TuanChe ADR 20210127 0 3.8 3.85 3.8 3.8 27487 3.8
TCBI.US Texas Capital Bancshares Inc 20210127 0 61.39 63.26 59.8802 61.51 545423 61.51 up up correct
TCBK.US TriCo Bancshares 20210127 0 38.31 39.96 36.87 38.08 109044 37.2357 down down correct
TCCO.US Technical Communications Corporation 20210127 0 3.17 4.085 3.17 3.7 100940 3.7 up up correct
TCDA.US Tricida Inc 20210127 0 6.85 7 6.45 6.87 717300 6.87 up up correct
TCFC.US The Community Financial Corporation 20210127 0 26.35 26.35 24.01 24.85 17271 24.6322 down up incorrect
TCMD.US Tactile Systems Technology Inc 20210127 0 54 59.24 53.995 57 271700 57 up up correct
TCOM.US Trip.com Group Limited 20210127 0 31.6 32.56 31 31.83 10117990 31.83 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210127 0 10.15 10.22 8.58 8.64 1586701 8.64 down down correct
TCPC.US BlackRock TCP Capital Corp 20210127 0 11.9 11.99 11.75 11.75 210110 10.8006 down down correct
TCRR.US TCR2 Therapeutics Inc 20210127 0 27 27.08 24.25 25.9 892000 25.9 down down correct
TCX.US Tucows Inc 20210127 0 77 94.2 77 92.26 138367 92.26 up up correct
TDAC.US Trident Acquisitions Corp 20210127 0 11.69 11.69 11.22 11.48 460631 11.48 down down correct
TDACU.US Trident Acquisitions Corp 20210127 0 15.01 15.01 15.01 15.01 0 15.01
TDACW.US Trident Acquisitions Corp. Warrant 20210127 0 2 2.01 1.6499 1.8099 945518 1.8099 down up incorrect
TEAM.US Atlassian Corporation Plc 20210127 0 220.67 222.49 208.62 217.3 2235063 217.3 down down correct
TECH.US Bio 20210127 0 336.37 336.6 317.69 318.43 194368 317.4905 down down correct
TECTP.US Tectonic Financial Inc 20210127 0 9.65 9.65 9.65 9.65 200 8.8228
TEDU.US Tarena International Inc 20210127 0 3.12 3.19 3.05 3.11 45921 15.55 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210127 0 10.25 10.5 10.21 10.26 329400 10.26 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210127 0 10.63 11.04 10.55 10.55 258700 10.55 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210127 0 1.65 1.7 1.45 1.64 269111 1.64 down down correct
TELA.US TELA Bio Inc 20210127 0 14.03 14.19 13.71 13.79 18500 13.79 down down correct
TELL.US Tellurian Inc 20210127 0 3.028 3.48 2.81 2.96 30275180 2.96 down down correct
TENB.US Tenable Holdings Inc 20210127 0 47.67 50.19 45.26 48.44 1423300 48.44 up up correct
TENX.US Tenax Therapeutics Inc 20210127 0 2.464 3.68 2.38 2.68 12429460 2.68 up up correct
TER.US Teradyne Inc 20210127 0 135.4 135.51 129.4 130.11 2360411 129.7224 down down correct
TESS.US TESSCO Technologies Incorporated 20210127 0 7.15 7.9 7.15 7.75 108000 7.75 up up correct
TFC.US PR 20210127 0 26.21 26.21 26.05 26.14 53623 24.9864 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210127 0 16.2 16.88 15.44 16.31 564700 16.31 up up correct
TFSL.US TFS Financial Corporation 20210127 0 18.64 18.76 18.18 18.19 194208 17.2106 down down correct
TGA.US TransGlobe Energy Corporation 20210127 0 1.02 1.14 1 1.03 438500 1.03 up up correct
TGLS.US Tecnoglass Inc 20210127 0 7.16 7.2338 7 7.02 51621 6.9683 down up incorrect
TGTX.US TG Therapeutics Inc 20210127 0 49.03 49.81 46.28 46.41 1647579 46.41 down down correct
TH.US Target Hospitality Corp 20210127 0 1.52 1.68 1.5 1.64 326816 1.64 up up correct
THCA.US Tuscan Holdings Corp. II 20210127 0 10.76 10.85 10.699 10.775 912000 10.775 up up correct
THCAU.US Tuscan Holdings Corp. II 20210127 0 13.32 13.32 13.32 13.32 0 13.32
THCAW.US THCAW 20210127 0 1.9 1.9 1.53 1.7 165496 1.7 down down correct
THFF.US First Financial Corporation 20210127 0 38.92 38.92 38.01 38.4 45242 37.9491 down down correct
THMA.US Thimble Point Acquisition Corp 20210127 0 0.33 0.34 0.33 0.34 11075 0.34 up up correct
THMO.US ThermoGenesis Holdings Inc 20210127 0 2.87 3.0273 2.6236 2.69 2119946 2.69 down down correct
THRM.US Gentherm Incorporated 20210127 0 63.98 65.87 62.36 63.82 212275 63.82 down up incorrect
THRY.US Thryv Holdings Inc 20210127 0 19.13 19.5 18.65 18.97 34400 18.97 down down correct
THTX.US Theratechnologies Inc 20210127 0 2.2 2.24 2.13 2.21 422900 2.21 up down incorrect
THWWW.US Target Hospitality Corp 20210127 0 0.1199 0.1552 0.105 0.1113 224449 0.1113 down down correct
TIG.US Trean Insurance Group Inc 20210127 0 15.22 15.3 14.4 15.25 98840 15.25 up up correct
TIGO.US Millicom International Cellular S.A 20210127 0 37.55 37.56 36.85 37.06 94700 37.06 down up incorrect
TIGR.US UP Fintech Holding Limited 20210127 0 16 17.835 15.65 16.36 6501600 16.36 up up correct
TILE.US Interface Inc 20210127 0 10.65 11 10.55 10.84 511690 10.8095 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210127 0 29.19 29.19 29.19 29.19 0 28.0484
TIPPX.US Total Income + Real Estate Fund CL C 20210127 0 28.01 28.01 28.01 28.01 0 26.5109
TIPRX.US Totl In Rl Est A 20210127 0 29.46 29.46 29.46 29.46 0 28.3152
TIPT.US Tiptree Inc 20210127 0 4.95 4.95 4.82 4.86 123356 4.7877 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20210127 0 30.03 30.03 30.03 30.03 0 28.8782
TIRX.US Tian Ruixiang Holdings Ltd 20210127 0 16.45 50 16 25.5 504123 25.5 up up correct
TITN.US Titan Machinery Inc 20210127 0 21.61 21.62 20.55 20.73 281281 20.73 down up incorrect
TLF.US Tandy Leather Factory Inc 20210127 0 19.09 19.09 18.57 18.6 5715 18.6 down down correct
TLGT.US Teligent Inc 20210127 0 1.07 1.1 0.88 0.9 5187300 0.9 down down correct
TLMD.US SOC Telemed Inc 20210127 0 7.37 7.72 7.121 7.43 360900 7.43 up up correct
TLMDW.US SOC Telemed Inc 20210127 0 1.1924 1.27 1.11 1.27 20697 1.27 up up correct
TLRY.US Tilray Inc 20210127 0 17.8 21.5 17.57 18.55 37553400 18.55 up up correct
TLS.US Telos Corporation 20210127 0 37.54 38.35 35.2 35.81 643876 35.81 down down correct
TLSA.US Tiziana Life Sciences PLC 20210127 0 3.95 4.1857 3.3 3.39 1449809 3.39 down down correct
TMC.US TMC the metals company Inc 20210127 0 10.9 11.08 10.78 10.91 1265325 10.91 up down incorrect
TMDI.US Titan Medical Inc 20210127 0 2.79 3.1 2.57 2.77 7092727 2.77 down down correct
TMDX.US TransMedics Group Inc 20210127 0 23 23.35 22.3 22.9 157600 22.9 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210127 0 10.36 10.4 10.25 10.31 315900 10.31 down down correct
TMPM.US Turmeric Acquisition Corp 20210127 0 10.21 10.4 10.09 10.09 10200 10.09 down down correct
TMPMU.US Turmeric Acquisition Corp 20210127 0 10.81 10.81 10.7 10.7 8100 10.7 down down correct
TMPMW.US Turmeric Acquisition Corp 20210127 0 1.65 1.65 1.65 1.65 873 1.65
TMTS.US Spartacus Acquisition Corporation 20210127 0 10.25 10.27 10.11 10.17 84700 10.17 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210127 0 10.9 10.938 10.66 10.66 9200 10.66 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210127 0 1.33 1.35 1.02 1.02 77864 1.02 down down correct
TMUS.US T 20210127 0 129.69 130 122.45 123.27 7023100 123.27 down down correct
TNDM.US Tandem Diabetes Care Inc 20210127 0 96.51 97.5 92.69 92.86 686930 92.86 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210127 0 3400 3410 3250 3270 124120 3270 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210127 0 0.9166 1.04 0.885 0.951 45631688 0.951 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210127 0 5.09 5.09 4.65 4.79 326102 4.79 down down correct
TOPS.US Top Ships Inc 20210127 0 1.765 1.8797 1.58 1.65 7562747 1.65 down down correct
TOUR.US Tuniu Corporation 20210127 0 2.01 2.1 1.95 2.08 1122400 2.08 up down incorrect
TOWN.US TowneBank 20210127 0 24.13 24.97 23.28 23.59 194537 23.004 down down correct
TPGY.US WT 20210127 0 27.32 29.22 25 25.2 5616703 25.2 down down correct
TPIC.US TPI Composites Inc 20210127 0 61.75 63.33 58.58 60.38 1014200 60.38 down down correct
TPST.US Tempest Therapeutics Inc 20210127 0 1.97 1.9927 1.85 1.86 49897 27.9 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20210127 0 125.02 126.8 117.343 119.02 519000 119.02 down down correct
TREE.US LendingTree Inc 20210127 0 332.07 342.795 318.09 331.64 216642 331.64 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210127 0 58.37 69.31 57.15 62.72 1120700 62.72 up up correct
TRIB.US Trinity Biotech plc 20210127 0 4.4 4.5 4.1 4.21 321500 4.21 down down correct
TRIL.US Trillium Therapeutics Inc 20210127 0 12.19 12.37 11.66 11.95 2184116 11.95 down down correct
TRIP.US TripAdvisor Inc 20210127 0 32.43 35.9 31.39 33.94 6234576 33.94 up down incorrect
TRIT.US Triterras Inc 20210127 0 8.1 9.2 7.93 8.14 8007645 8.14 up up correct
TRITW.US Triterras Inc 20210127 0 1.98 2.3 1.89 1.97 920139 1.97 down down correct
TRMB.US Trimble Inc 20210127 0 68.2 68.48 65.65 66.65 1500269 66.65 down down correct
TRMD.US TORM plc 20210127 0 7.38 7.38 7.2 7.2 31100 7.2 down down correct
TRMK.US Trustmark Corporation 20210127 0 29.42 30.09 28.34 28.43 328087 27.6208 down down correct
TRNS.US Transcat Inc 20210127 0 35.45 35.72 34.54 35.36 21500 35.36 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210127 0 0.145 0.1736 0.145 0.145 10945 0.145
TROO.US TROOPS Inc 20210127 0 1.75 1.78 1.6 1.63 338200 1.63 down down correct
TROW.US T. Rowe Price Group Inc 20210127 0 158.7 161.27 156.21 156.5 1557955 153.0157 down down correct
TRS.US TriMas Corporation 20210127 0 31.68 32.7725 31.07 31.38 403199 31.3426 down down correct
TRST.US TrustCo Bank Corp NY 20210127 0 6.46 6.51 6.23 6.28 655832 30.1655 down down correct
TRUE.US TrueCar Inc 20210127 0 4.86 4.863 4.61 4.67 892000 4.67 down down correct
TRUP.US Trupanion Inc 20210127 0 117 125.05 112.27 118.51 503871 118.51 up up correct
TRVG.US trivago N.V 20210127 0 2.14 5.88 2.07 3.19 43961500 3.19 up up correct
TRVI.US Trevi Therapeutics Inc 20210127 0 3.11 3.18 2.93 2.93 136700 2.93 down up incorrect
TRVN.US Trevena Inc 20210127 0 2.23 2.4 2.19 2.2 3485407 2.2 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210127 0 27.83 28.09 26.07 26.23 219700 26.23 down up incorrect
TSBK.US Timberland Bancorp Inc 20210127 0 27.24 27.43 25.75 25.85 29413 24.9287 down down correct
TSC.US TriState Capital Holdings Inc 20210127 0 18.46 19.015 17.16 18.16 127079 18.16 down down correct
TSCAP.US TriState Capital Holdings Inc 20210127 0 26.0101 26.0101 26.0101 26.0101 184 24.3785
TSCBP.US TriState Capital Holdings Inc 20210127 0 26.33 26.33 26.33 26.33 400 24.7874
TSCO.US Tractor Supply Company 20210127 0 151.745 155.44 146.5101 153.72 2174739 152.0682 up down incorrect
TSEM.US Tower Semiconductor Ltd 20210127 0 29.46 29.68 28.2 28.45 629618 28.45 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20210127 0 30.75 30.999 29.483 30 95100 30 down up incorrect
TSIFX.US TSIFX 20210127 0 9.49 9.49 9.49 9.49 0 9.2893
TSLA.US Tesla Inc 20210127 0 870.35 891.5 858.66 864.16 27333961 864.16 down down correct
TSRI.US TSR Inc 20210127 0 7.12 7.65 7.12 7.626 16502 7.626 up up correct
TTCF.US Tattooed Chef Inc 20210127 0 23.66 25.41 23.65 24.28 3106600 24.28 up up correct
TTD.US The Trade Desk Inc 20210127 0 759 779.4 731.12 756.3 707372 75.63 down down correct
TTEC.US TTEC Holdings Inc 20210127 0 77.78 78.245 76.14 76.91 202980 76.1948 down down correct
TTEK.US Tetra Tech Inc 20210127 0 132.55 132.55 124.54 128.97 467808 128.264 down down correct
TTGT.US TechTarget Inc 20210127 0 72.45 75.535 70.93 74.83 381419 74.83 up down incorrect
TTMI.US TTM Technologies Inc 20210127 0 13.85 14.04 13.67 13.72 1959692 13.72 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210127 0 3.25 3.35 3.14 3.2 1393528 3.2 down down correct
TTOO.US T2 Biosystems Inc 20210127 0 2.35 2.55 2.03 2.24 37433400 2.24 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210127 0 4.93 5.5 4.75 5.2 173735 4.7933 up down incorrect
TTWO.US Take 20210127 0 200.28 201.065 193.75 195.38 1284932 195.38 down down correct
TUEM.US Tuesday Morning Corporation 20210127 0 2.5 3.5 2.085 2.6 2381709 2.6 up up correct
TURN.US 180 Degree Capital Corp 20210127 0 6.65 6.75 6.3169 6.3974 31958 6.3974 down down correct
TUSK.US Mammoth Energy Services Inc 20210127 0 4.21 4.6 4.05 4.26 121400 4.26 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210127 0 10.85 10.85 10.65 10.8 11300 10.8 down down correct
TVTX.US Travere Therapeutics Inc 20210127 0 25.6 25.98 23.85 24.11 683538 24.11 down down correct
TVTY.US Tivity Health Inc 20210127 0 21.65 22.98 21.59 22.52 355957 22.52 up up correct
TW.US Tradeweb Markets Inc 20210127 0 61.76 61.76 59.6 60.54 662200 60.3106 down down correct
TWIN.US Twin Disc Incorporated 20210127 0 8.94 8.99 8.23 8.45 27200 8.45 down down correct
TWNK.US Hostess Brands Inc 20210127 0 14.12 14.515 14.08 14.19 1697800 14.19 up up correct
TWNKW.US Hostess Brands Inc 20210127 0 1.32 1.55 1.32 1.39 78200 1.39 up up correct
TWOU.US 2U Inc 20210127 0 41.115 41.97 40.17 40.29 1932854 40.29 down down correct
TWST.US Twist Bioscience Corporation 20210127 0 160.22 163.83 145.7 160.01 1442600 160.01 down down correct
TXG.US 10x Genomics Inc 20210127 0 170.02 172.59 161.13 163.22 724900 163.22 down up incorrect
TXMD.US TherapeuticsMD Inc 20210127 0 1.562 1.77 1.46 1.59 21183359 1.59 up up correct
TXN.US Texas Instruments Incorporated 20210127 0 166.445 167.6186 162.0356 162.93 10011230 159.1853 down down correct
TXRH.US Texas Roadhouse Inc 20210127 0 76.16 76.94 73.2 74.01 1333156 73.0629 down down correct
TYHT.US Shineco Inc 20210127 0 3.65 3.68 3.38 3.4 105500 3.4 down down correct
TYME.US Tyme Technologies Inc 20210127 0 1.9 1.9609 1.76 1.78 1925129 1.78 down down correct
TZOO.US Travelzoo 20210127 0 11.11 14.71 11.01 12.34 179400 12.34 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210127 0 10.35 10.5 10.2 10.45 982800 10.45 up up correct
UAL.US United Airlines Holdings Inc 20210127 0 40.74 41.65 40.312 40.91 15279990 40.91 up up correct
UBCP.US United Bancorp Inc 20210127 0 14.03 14.03 13.66 13.86 3066 13.3876 down down correct
UBFO.US United Security Bancshares 20210127 0 7.08 7.2 6.84 6.91 48953 6.6328 down down correct
UBOH.US United Bancshares Inc 20210127 0 23.06 24.04 22.9901 24.04 2050 23.4252 up up correct
UBSI.US United Bankshares Inc 20210127 0 32.79 33.28 32.12 32.32 721406 31.1083 down down correct
UBX.US Unity Biotechnology Inc 20210127 0 6 6.28 5.76 6.01 909200 6.01 up up correct
UCBI.US United Community Banks Inc 20210127 0 30.67 31.25 30.4 30.66 659852 29.9389 down up incorrect
UCBIO.US United Community Banks Inc 20210127 0 27.26 27.26 27.25 27.25 4000 25.6112 down down correct
UCL.US uCloudlink Group Inc 20210127 0 10.69 10.95 10.55 10.8 38400 10.8 up up correct
UCTT.US Ultra Clean Holdings Inc 20210127 0 38.75 39.3879 37.1967 37.49 643969 37.49 down up incorrect
UEIC.US Universal Electronics Inc 20210127 0 58.24 58.42 54.41 55.83 80500 55.83 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210127 0 5.03 5.07 4.88 4.94 265403 4.94 down up incorrect
UFCS.US United Fire Group Inc 20210127 0 29.08 30.47 28.18 28.83 85744 28.1926 down down correct
UFPI.US UFP Industries Inc 20210127 0 55.7 58.057 54.42 56.03 376771 55.5498 up up correct
UFPT.US UFP Technologies Inc 20210127 0 45 45.59 44.02 45.05 32500 45.05 up up correct
UG.US United 20210127 0 13.96 14.18 13.96 14.0408 1697 13.6614 up up correct
UGRO.US urban 20210127 0 16.5 19 16.5 19 2707 19 up up correct
UHAL.US AMERCO 20210127 0 458.47 465.2025 448.48 459 51347 457.9054 up up correct
UIHC.US United Insurance Holdings Corp 20210127 0 5.52 5.52 5.25 5.26 125838 5.0159 down down correct
UK.US Ucommune International Ltd 20210127 0 5.39 6.5227 5.38 6.22 451113 6.22 up up correct
UKOMW.US Ucommune International Ltd 20210127 0 0.29 0.3098 0.25 0.2666 151185 0.2666 down down correct
ULBI.US Ultralife Corporation 20210127 0 6.6 6.9 6.6 6.78 183700 6.78 up up correct
ULH.US Universal Logistics Holdings Inc 20210127 0 22.07 22.165 21.2636 21.48 62028 21.0772 down down correct
ULTA.US Ulta Beauty Inc 20210127 0 286.41 291.3621 281.28 287.44 702549 287.44 up up correct
UMBF.US UMB Financial Corporation 20210127 0 70 71.33 68 70.02 286993 69.0181 up up correct
UMPQ.US Umpqua Holdings Corporation 20210127 0 15.22 15.78 14.85 14.87 2458161 14.2194 down up incorrect
UNAM.US Unico American Corporation 20210127 0 5.6 5.89 5.6 5.72 5000 5.72 up up correct
UNB.US Union Bankshares Inc 20210127 0 27.12 28 26.855 27.58 11114 26.4346 up up correct
UNIQX.US UNIQX 20210127 0 26.69 26.69 26.69 26.69 0 26.3072
UNIT.US Uniti Group Inc 20210127 0 12.59 12.965 12.45 12.46 3213783 11.8409 down down correct
UNTY.US Unity Bancorp Inc 20210127 0 18.89 19.5 17.71 19.36 27259 19.0643 up up correct
UONE.US Urban One Inc 20210127 0 7.33 8.53 6.75 6.96 8777428 6.96 down down correct
UONEK.US Urban One Inc 20210127 0 1.77 1.89 1.63 1.78 3407600 1.78 up up correct
UPLD.US Upland Software Inc 20210127 0 48.57 50.015 47.502 47.98 252687 47.98 down up incorrect
UPST.US Upstart Holdings Inc 20210127 0 60.07 70.8 58 64.7 1398400 64.7 up up correct
UPWK.US Upwork Inc 20210127 0 43.03 46 42.43 42.98 2359000 42.98 down down correct
URBN.US Urban Outfitters Inc 20210127 0 27.3 28.59 26.3 28.44 2990935 28.44 up up correct
URGN.US UroGen Pharma Ltd 20210127 0 22.24 23.54 21.35 22.64 304800 22.64 up up correct
USAK.US USA Truck Inc 20210127 0 11.4 11.4 10.57 10.75 82304 10.75 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210127 0 7.48 7.77 7.29 7.59 109900 7.59 up up correct
USAU.US U.S. Gold Corp 20210127 0 12.75 13.9199 12.4651 13.18 152348 13.18 up up correct
USEG.US U.S. Energy Corp 20210127 0 4.66 4.83 4.25 4.34 577100 4.34 down down correct
USIO.US Usio Inc 20210127 0 3.29 3.3 3 3.08 180783 3.08 down down correct
USLM.US United States Lime & Minerals Inc 20210127 0 127.89 128.075 123.35 123.35 7390 122.7888 down down correct
USQIX.US USQ Core Real Estate Fund 20210127 0 24.76 24.76 24.76 24.76 0 24.0224
USQSX.US USQ Core Real Estate Fund 20210127 0 24.77 24.77 24.77 24.77 0 24.0325
USWS.US U.S. Well Services Inc 20210127 0 0.867 1.02 0.783 0.8921 3381497 3.1224 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210127 0 0.1581 0.1581 0.1111 0.1397 317740 0.1397 down up incorrect
UTHR.US United Therapeutics Corporation 20210127 0 163.81 163.81 153.92 155.79 561119 155.79 down down correct
UTMD.US Utah Medical Products Inc 20210127 0 82.62 84.86 82.18 83.75 23584 81.4529 up up correct
UTSI.US UTStarcom Holdings Corp 20210127 0 1.81 1.85 1.73 1.74 243600 1.74 down down correct
UVSP.US Univest Financial Corporation 20210127 0 22.25 22.53 21.83 21.99 151829 21.3689 down down correct
UXIN.US Uxin Limited 20210127 0 1.2 1.24 1.13 1.17 5397800 1.17 down down correct
VABK.US Virginia National Bankshares Corporation 20210127 0 28.7 28.7 28.5 28.5 627 27.5128 down down correct
VALU.US Value Line Inc 20210127 0 29.4 30.4177 29.4 29.46 3346 28.6583 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210127 0 34 34.099 34 34.099 574 34.0138 up up correct
VBIV.US VBI Vaccines Inc 20210127 0 3.07 3.39 2.98 3.15 9872900 3.15 up down incorrect
VBLT.US Vascular Biogenics Ltd 20210127 0 2.81 2.81 2.51 2.63 638500 2.63 down down correct
VBTX.US Veritex Holdings Inc 20210127 0 26.3 26.63 24.515 25.66 404836 25.1068 down down correct
VC.US Visteon Corporation 20210127 0 127.75 129.14 123.085 126.52 490118 126.52 down down correct
VCEL.US Vericel Corporation 20210127 0 39.77 41.24 38.35 40.15 1035700 40.15 up down incorrect
VCKAU.US Vickers Vantage Corp. I 20210127 0 10.33 10.334 10.27 10.27 43700 10.27 down down correct
VCMIX.US Versus Capital Multi 20210127 0 27.09 27.09 27.09 27.09 0 26.2793
VCNX.US Vaccinex Inc 20210127 0 2.7 2.75 2.38 2.45 570000 2.45 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210127 0 25.34 25.34 25.34 25.34 0 24.6273
VCTR.US Victory Capital Holdings Inc 20210127 0 22.63 22.71 21.72 21.72 49170 21.3593 down down correct
VCYT.US Veracyte Inc 20210127 0 50.545 54.11 47.35 51.76 1017950 51.76 up down incorrect
VECO.US Veeco Instruments Inc 20210127 0 19.19 19.94 18.49 19.305 788432 19.305 up up correct
VEON.US VEON Ltd 20210127 0 1.71 1.74 1.66 1.67 2723711 1.67 down down correct
VERB.US Verb Technology Company Inc 20210127 0 1.75 1.7787 1.64 1.68 1131461 1.68 down down correct
VERBW.US Verb Technology Company Inc 20210127 0 0.451 0.451 0.4301 0.4399 47530 0.4399 down down correct
VERI.US Veritone Inc 20210127 0 38.6 43.244 37.001 39.36 706800 39.36 up up correct
VERO.US Venus Concept Inc 20210127 0 2.057 2.15 1.95 2.04 1715900 2.04 down down correct
VERU.US Veru Inc 20210127 0 8.74 9.8 8.57 9.33 3420900 9.33 up up correct
VERX.US Vertex Inc 20210127 0 31.5 33.1755 30.77 31.54 346890 31.54 up up correct
VERY.US Vericity Inc 20210127 0 9.11 9.11 8.85 8.92 3800 8.92 down down correct
VFF.US Village Farms International Inc 20210127 0 12.23 12.35 11.52 11.92 3690700 11.92 down down correct
VFLEX.US VFLEX 20210127 0 26.06 26.06 26.06 26.06 0 24.995
VG.US Vonage Holdings Corp 20210127 0 13.95 14.17 13.415 13.42 3627504 13.42 down down correct
VIA.US Via Renewables Inc 20210127 0 11.5 12.0881 11.3 11.73 326179 10.984 up down incorrect
VIAC.US ViacomCBS Inc 20210127 0 52.273 60.73 52.1 56 45158898 54.7609 up up correct
VIACA.US ViacomCBS Inc 20210127 0 52.13 58.68 52.02 56.04 499883 54.9044 up up correct
VIASP.US Via Renewables Inc 20210127 0 25.14 25.24 25.01 25.19 10200 23.6459 up up correct
VIAV.US Viavi Solutions Inc 20210127 0 16.35 16.735 16.23 16.44 4311018 16.44 up up correct
VICR.US Vicor Corporation 20210127 0 89.88 91.8 86.72 88.06 201372 88.06 down up incorrect
VIEW.US View Inc 20210127 0 11.45 11.65 11.02 11.25 861300 11.25 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210127 0 10.5 10.68 10.5 10.66 148300 10.66 up up correct
VINC.US Vincerx Pharma Inc 20210127 0 19.77 20.72 17.81 18.73 157600 18.73 down down correct
VINO.US Gaucho Group Holdings Inc 20210127 0 0.47 0.61 0.371 0.47 43770 7.05
VIOT.US Viomi Technology Co. Ltd 20210127 0 7.95 8.15 7.85 8.01 589800 8.01 up up correct
VIR.US Vir Biotechnology Inc 20210127 0 71.866 141.01 70.288 83.07 12404900 83.07 up up correct
VIRC.US Virco Mfg. Corporation 20210127 0 2.8 2.86 2.72 2.8 16700 2.8
VIRI.US Virios Therapeutics Inc 20210127 0 7.7 7.9 7.24 7.27 269500 7.27 down down correct
VIRT.US Virtu Financial Inc 20210127 0 26.14 27.81 26.1 27.44 3273569 26.5047 up up correct
VIRX.US Viracta Therapeutics Inc 20210127 0 2.65 2.83 2.35 2.38 1796900 2.38 down down correct
VISL.US Vislink Technologies Inc 20210127 0 2.805 3.57 2.72 2.93 34660141 2.93 up up correct
VITL.US Vital Farms Inc 20210127 0 26.26 26.93 25.605 26.14 926400 26.14 down up incorrect
VIVE.US Viveve Medical Inc 20210127 0 3.3 3.35 3.2 3.28 1900489 3.28 down down correct
VIVO.US Meridian Bioscience Inc 20210127 0 21.9 21.94 20.76 21.36 421362 21.36 down down correct
VJET.US voxeljet AG 20210127 0 16.04 16.985 15.3 15.67 75636 15.67 down down correct
VKTX.US Viking Therapeutics Inc 20210127 0 7.5 8.41 7.5 7.62 3964263 7.62 up down incorrect
VLCN.US Volcon Inc. Common stock 20210127 0 7.25 7.25 7.2 7.2 401 7.2 down down correct
VLDR.US Velodyne Lidar Inc 20210127 0 24.5 26.74 23.62 25.18 7638000 25.18 up down incorrect
VLDRW.US Velodyne Lidar Inc 20210127 0 9.81 11 9.3 9.54 452700 9.54 down down correct
VLGEA.US Village Super Market Inc 20210127 0 21.62 22 21.45 21.53 38067 20.8557 down down correct
VLN.US WT 20210127 0 0.96 0.97 0.8601 0.8733 103173 0.8733 down down correct
VLY.US Valley National Bancorp 20210127 0 10.54 10.67 10.33 10.39 2747289 10.0529 down down correct
VLYPO.US Valley National Bancorp 20210127 0 25.48 25.67 25.31 25.35 4583 24.0348 down up incorrect
VLYPP.US Valley National Bancorp 20210127 0 28.27 28.27 27.8612 27.8612 2148 26.4001 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210127 0 10.04 10.09 9.97 9.97 105700 9.97 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210127 0 11.05 11.05 10.85 10.85 2400 10.85 down up incorrect
VMACW.US Vistas Media Acquisition Company Inc 20210127 0 0.91 0.96 0.83 0.83 204971 0.83 down down correct
VMAR.US Vision Marine Technologies Inc 20210127 0 14.98 15.8 14.1 15 456500 15 up down incorrect
VMD.US Viemed Healthcare Inc 20210127 0 8.99 9.14 8.75 8.82 153500 8.82 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210127 0 14.28 14.88 14.17 14.39 380045 14.39 up up correct
VNET.US 21Vianet Group Inc 20210127 0 38.77 39.25 34.63 34.94 4274802 34.94 down down correct
VNOM.US Viper Energy Partners LP 20210127 0 13.921 14.51 13.44 13.47 647291 12.7177 down down correct
VOD.US Vodafone Group Plc 20210127 0 17.79 17.8 17.455 17.52 4080992 16.4478 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210127 0 10.3 10.3 10.25 10.25 947800 10.25 down down correct
VOXX.US VOXX International Corporation 20210127 0 20.09 20.5 18.61 19.03 359064 19.03 down up incorrect
VRA.US Vera Bradley Inc 20210127 0 8.2 8.52 8.2 8.3 201197 8.3 up up correct
VRAY.US ViewRay Inc 20210127 0 4.48 4.82 4.365 4.59 2198100 4.59 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210127 0 11.19 12.99 11.12 12.05 132200 12.05 up up correct
VRDN.US Viridian Therapeutics Inc 20210127 0 19.67 19.87 18.45 18.45 34510 18.45 down up incorrect
VREX.US Varex Imaging Corporation 20210127 0 20.46 21.69 20.46 20.82 475500 20.82 up down incorrect
VRM.US Vroom Inc 20210127 0 38.51 39.06 36.5 37.28 2830000 37.28 down down correct
VRME.US VerifyMe Inc 20210127 0 5.08 5.48 4.46 4.63 632848 4.63 down down correct
VRMEW.US VerifyMe Inc 20210127 0 1.37 1.45 1.25 1.25 21004 1.25 down down correct
VRNA.US Verona Pharma plc 20210127 0 7.65 7.8 7.455 7.56 45170 7.56 down down correct
VRNS.US Varonis Systems Inc 20210127 0 172.14 179.845 168.2 175.08 1247220 58.36 up up correct
VRNT.US Verint Systems Inc 20210127 0 73.3117 75.3112 72.272 74.0816 1027495 37.7389 up up correct
VRRM.US Verra Mobility Corporation 20210127 0 13.39 13.73 13.28 13.49 1365200 13.49 up up correct
VRSK.US Verisk Analytics Inc 20210127 0 187.36 188.03 183.245 184.27 776828 183.1596 down down correct
VRSN.US VeriSign Inc 20210127 0 195.7 196.3 193.21 194.58 748720 194.58 down down correct
VRTS.US Virtus Investment Partners Inc 20210127 0 210.65 213.62 200.94 203.92 71940 200.8918 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210127 0 234 234 224.7 225.25 2546174 225.25 down down correct
VS.US Versus Systems Inc 20210127 0 7.5 8 7.3 7.61 46518 7.61 up up correct
VSAT.US Viasat Inc 20210127 0 42.5 46.8 42.1158 45.675 1733677 45.675 up up correct
VSEC.US VSE Corporation 20210127 0 39.53 39.57 37.04 37.4 29950 37.1949 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210127 0 6.38 6.38 6.38 6.38 0 6.1755
VSLCX.US Invesco Senior Loan Fund Class C 20210127 0 6.39 6.39 6.39 6.39 0 6.2274
VSLYX.US If Inv Snr Fnd Y 20210127 0 6.38 6.38 6.38 6.38 0 6.1615
VSSYW.US Versus Systems Inc 20210127 0 3 3 2.25 2.8 13500 2.8 down down correct
VSTA.US Vasta Platform Limited 20210127 0 12.86 13.91 12.86 13.5 108953 13.5 up up correct
VSTM.US Verastem Inc 20210127 0 1.91 2.07 1.87 1.91 4479200 1.91
VTAQU.US Ventoux CCM Acquisition Corp 20210127 0 10.52 10.52 10.35 10.4 74700 10.4 down down correct
VTGN.US VistaGen Therapeutics Inc 20210127 0 2.17 2.3301 2.04 2.12 3257608 2.12 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210127 0 11.08 11.19 10.83 11.1 721900 11.1 up down incorrect
VTNR.US Vertex Energy Inc 20210127 0 2.21 2.3881 2 2.1 10674710 2.1 down up incorrect
VTRS.US Viatris Inc 20210127 0 17 17.17 16.61 16.86 14517710 16.4759 down down correct
VTRU.US Vitru Limited 20210127 0 15.16 15.6689 14.3 15.05 9690 15.05 down down correct
VTSI.US VirTra Inc 20210127 0 4.11 4.205 4.1 4.12 41852 4.12 up up correct
VTVT.US vTv Therapeutics Inc 20210127 0 2.1 2.1499 1.95 2.04 2360247 2.04 down up incorrect
VUZI.US Vuzix Corporation 20210127 0 14.05 15.49 13.41 13.94 2887488 13.94 down down correct
VVOS.US Vivos Therapeutics Inc 20210127 0 7.1 7.15 6.63 7.03 153700 7.03 down down correct
VVPR.US VivoPower International PLC 20210127 0 15.004 16.75 14.16 15.01 1280098 15.01 up up correct
VWE.US Vintage Wine Estates Inc 20210127 0 10.453 10.512 10.436 10.45 2139 10.45 down down correct
VWTR.US Vidler Water Resources Inc 20210127 0 9.37 9.37 8.96 9.08 80400 9.08 down down correct
VXRT.US Vaxart Inc 20210127 0 8.75 10.3 8.39 9.3 15104800 9.3 up up correct
VYGR.US Voyager Therapeutics Inc 20210127 0 8.32 8.36 7.63 7.73 430200 7.73 down down correct
VYNE.US VYNE Therapeutics Inc 20210127 0 9.56 9.88 9 9.16 4514625 9.16 down down correct
VYNT.US Vyant Bio Inc 20210127 0 3.8 3.93 3.49 3.5 405700 3.5 down down correct
WABC.US Westamerica Bancorporation 20210127 0 58.06 59.29 57.02 57.08 130104 55.4879 down down correct
WAFD.US Washington Federal Inc 20210127 0 27.24 27.64 26.9 27.12 379151 26.3449 down down correct
WAFU.US Wah Fu Education Group Limited 20210127 0 4.43 4.82 4.25 4.63 171448 4.63 up up correct
WASH.US Washington Trust Bancorp Inc 20210127 0 44.12 44.59 42.43 43.45 75900 41.7769 down down correct
WATT.US Energous Corporation 20210127 0 3.83 4.6898 3.5 3.9 9403655 3.9 up up correct
WB.US Weibo Corporation 20210127 0 46.49 54.57 45.2 50.38 6356280 50.38 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20210127 0 51.52 55.49 50.4701 51.18 15940997 49.2898 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210127 0 53.47 54.27 51.65 52.99 569700 52.99 down down correct
WDAY.US Workday Inc 20210127 0 229.17 232.465 221.265 223.45 2509439 223.45 down down correct
WDC.US Western Digital Corporation 20210127 0 51 55.44 50.78 53.19 8690161 53.19 up up correct
WDFC.US WD 20210127 0 305.04 332.84 302.115 320 302973 317.1896 up up correct
WE.US WT 20210127 0 1.88 1.9 1.61 1.68 319202 1.68 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210127 0 12.98 12.98 12.98 12.98 0 12.8714
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210127 0 13.57 13.57 13.57 13.57 0 13.4618
WEN.US The Wendy's Company 20210127 0 21.17 21.35 20.49 20.66 4861256 20.2554 down up incorrect
WERN.US Werner Enterprises Inc 20210127 0 42.74 43.08 41.42 41.69 847116 41.2754 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210127 0 13.49 13.49 13.49 13.49 0 13.382
WETF.US WisdomTree Investments Inc 20210127 0 5.46 5.68 5.23 5.26 1242783 5.1617 down up incorrect
WEYS.US Weyco Group Inc 20210127 0 17.5 17.6 17.17 17.4 20096 16.8595 down down correct
WFCF.US Where Food Comes From Inc 20210127 0 13.8 15 12.5 14 7668 13.8603 up up correct
WFCPX.US Wells Fargo & Co Non 20210127 0 25.78 25.78 25.78 25.78 0 25.78
WHF.US WhiteHorse Finance Inc 20210127 0 13.81 13.9607 13.54 13.66 70262 12.3771 down down correct
WHFBZ.US WHFBZ 20210127 0 25.79 25.79 25.79 25.79 1203 24.2121
WHLM.US Wilhelmina International Inc 20210127 0 4.79 5.2 4.7 4.895 20542 4.895 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210127 0 2.79 2.91 2.651 2.7 80100 2.7 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210127 0 17.45 17.49 17.45 17.49 1100 17.49 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210127 0 13.014 13.014 12.18 12.75 1600 12.75 down down correct
WILC.US G. Willi 20210127 0 20.92 21.31 20.62 20.63 3251 19.4552 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210127 0 9.5 9.99 8.41 8.76 6455646 8.76 down down correct
WINA.US Winmark Corporation 20210127 0 177.6 180.87 165.82 170.53 20809 164.3469 down down correct
WING.US Wingstop Inc 20210127 0 155.03 161.97 151.3 155.19 563238 154.5412 up up correct
WINT.US Windtree Therapeutics Inc 20210127 0 6.12 6.12 5.6 5.7292 55073 5.7292 down down correct
WIRE.US Encore Wire Corporation 20210127 0 56.99 58.82 56.27 58.35 135823 58.3056 up up correct
WISA.US Summit Wireless Technologies Inc 20210127 0 3.5 3.62 3.23 3.24 588700 3.24 down down correct
WISH.US ContextLogic Inc 20210127 0 26.49 31.49 26.4 29.99 8895300 29.99 up up correct
WIX.US Wix.com Ltd 20210127 0 243.505 249.7 236.9 244.5 923002 244.5 up up correct
WKEY.US WISeKey International Holding AG 20210127 0 6.56 6.69 6.352 6.48 284100 6.48 down up incorrect
WKHS.US Workhorse Group Inc 20210127 0 31.76 40.45 31 34.8 48083312 34.8 up up correct
WKSP.US Worksport Ltd. Common Stock 20210127 0 0.16 0.16 0.135 0.142 1901700 0.142 down down correct
WLDN.US Willdan Group Inc 20210127 0 49.75 50.03 45.6 47.25 152503 47.25 down down correct
WLFC.US Willis Lease Finance Corporation 20210127 0 27.27 27.85 26.32 27.08 23000 27.08 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20210127 0 207.54 210.9 203.58 205.97 1587224 203.3828 down down correct
WMG.US Warner Music Group Corp 20210127 0 37.47 38.245 35.71 35.81 1380585 35.2991 down down correct
WMPN.US William Penn Bancorporation 20210127 0 38 38 38 38 101 3.4911
WNEB.US Western New England Bancorp Inc 20210127 0 6.35 6.5 6.31 6.31 142137 6.1613 down down correct
WNW.US Wunong Net Technology Company Limited 20210127 0 21.45 21.97 19.6 19.75 352836 19.75 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210127 0 26.5 28.4 26.01 26.99 3816400 26.99 up up correct
WORX.US SCWorx Corp 20210127 0 1.81 1.86 1.71 1.72 800612 1.72 down down correct
WPRT.US Westport Fuel Systems Inc 20210127 0 8.3 8.45 7.435 7.54 5855857 7.54 down down correct
WRAP.US Wrap Technologies Inc 20210127 0 5.3 5.462 5.09 5.4 891400 5.4 up up correct
WRLD.US World Acceptance Corporation 20210127 0 124.53 167.49 122.4 164.61 436900 164.61 up down incorrect
WSBC.US WesBanco Inc 20210127 0 30.2 30.7 29.08 29.19 375654 28.11 down down correct
WSBCP.US WesBanco Inc 20210127 0 27.71 27.74 27.03 27.28 10800 25.6911 down down correct
WSBF.US Waterstone Financial Inc 20210127 0 18.61 18.67 18 18.32 77254 17.352 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210127 0 23.72 24 23.22 23.3 1519800 23.3 down down correct
WSFS.US WSFS Financial Corporation 20210127 0 44.39 45.05 43.72 43.97 295134 43.5105 down down correct
WSTG.US Wayside Technology Group Inc 20210127 0 17.96 18.3 17.96 18 6965 17.5486 up up correct
WTBA.US West Bancorporation Inc 20210127 0 20.55 21.1187 20.07 20.77 93560 20.0866 up up correct
WTER.US The Alkaline Water Company Inc 20210127 0 1.29 1.3 1.23 1.26 2429661 1.26 down up incorrect
WTFC.US Wintrust Financial Corporation 20210127 0 62.21 64.1 61 61.36 343971 60.372 down down correct
WTFCM.US Wintrust Financial Corporation 20210127 0 27.18 27.77 26.92 26.92 7427 25.3687 down up incorrect
WTFCP.US Wintrust Financial Corporation 20210127 0 28 28 27.7 27.91 26500 26.2606 down down correct
WTRH.US Waitr Holdings Inc 20210127 0 3.563 4.05 3.42 3.58 9453094 3.58 up up correct
WTW.US Weight Watchers International Inc 20210127 0 24.41 25.83 24.2 24.815 13145 24.815 up up correct
WVE.US Wave Life Sciences Ltd 20210127 0 9.57 10.65 9.57 10.04 1224500 10.04 up up correct
WVFC.US WVS Financial Corp 20210127 0 14.65 14.65 14.65 14.65 740 14.2831
WVVI.US Willamette Valley Vineyards Inc 20210127 0 6.96 6.9945 6.81 6.89 21033 6.89 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210127 0 5.36 5.36 5.36 5.36 99 5.1908
WW.US WW International Inc 20210127 0 24.41 25.8999 24.16 24.87 3282954 24.87 up up correct
WWD.US Woodward Inc 20210127 0 113.81 114.75 110.19 110.7 291414 110.0907 down down correct
WYNN.US Wynn Resorts Limited 20210127 0 104 105.77 100.19 100.8 3433797 100.8 down down correct
XAIR.US Beyond Air Inc 20210127 0 6 6.06 5.721 5.87 354500 5.87 down down correct
XBIO.US Xenetic Biosciences Inc 20210127 0 2.62 2.67 2.42 2.43 371677 2.43 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20210127 0 1.76 1.76 1.76 1.76 0 1.76
XBIT.US XBiotech Inc 20210127 0 18.63 19.14 17.83 18.04 155643 18.04 down down correct
XCAPX.US ACAP Strategic Fund 20210127 0 26.44 26.44 26.44 26.44 0 26.44
XCBFX.US Capstone Church Bond Fund 20210127 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210127 0 10.85 10.85 10.85 10.85 0 10.6061
XCUR.US Exicure Inc 20210127 0 2.2 2.39 2.03 2.2 777900 2.2
XCWPX.US ACAP Strategic Fund Class W Shares 20210127 0 19.51 19.51 19.51 19.51 0 19.51
XEL.US Xcel Energy Inc 20210127 0 65.37 66.18 63.75 63.82 3344249 62.076 down down correct
XELA.US Exela Technologies Inc 20210127 0 2.29 2.3901 2.15 2.19 4448677 2.19 down down correct
XELB.US Xcel Brands Inc 20210127 0 1.42 1.67 1.4 1.54 837878 1.54 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210127 0 15.11 15.11 13.9827 14.56 372878 14.56 down down correct
XENT.US Intersect ENT Inc 20210127 0 24.57 25.08 22.9 23.27 337399 23.27 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210127 0 5.27 5.88 5.1 5.37 2613800 5.37 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20210127 0 8.06 8.12 7.21 7.64 202329 7.64 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210127 0 808.06 808.06 808.06 808.06 0 710.6405
XGN.US Exagen Inc 20210127 0 15.77 16.45 15.77 16 16700 16 up up correct
XILSX.US Pioneer ILS Interval Fund 20210127 0 8.49 8.49 8.49 8.49 0 8.49
XLNX.US Xilinx Inc 20210127 0 140.12 140.12 130.81 133.86 3996768 133.61 down down correct
XLRN.US Acceleron Pharma Inc 20210127 0 120.25 120.25 112.845 114.5 342096 114.5 down down correct
XM.US Qualtrics International Inc 20210127 0 30 30 30 30 0 30
XNCR.US Xencor Inc 20210127 0 47.8 48.24 46.2 47.14 229310 47.14 down down correct
XNET.US Xunlei Limited 20210127 0 4.38 5.09 4.3167 4.72 4174329 4.72 up down incorrect
XOG.US Extraction Oil & Gas Inc 20210127 0 27.96 28.5 27.3 28.5 19000 28.5 up up correct
XOMA.US XOMA Corporation 20210127 0 37.76 38.049 36.0101 36.26 30038 36.26 down down correct
XOMAP.US XOMA Corporation 20210127 0 25.02 25.25 25 25.2 6800 23.5194 up up correct
XONE.US The ExOne Company 20210127 0 25.73 28.98 24.18 25.16 1500656 25.16 down down correct
XOSWW.US Xos Equity Warrants 20210127 0 1.9 1.9259 1.83 1.87 344721 1.87 down down correct
XP.US XP Inc 20210127 0 45.19 45.62 43.88 44.52 1997700 44.52 down down correct
XPEL.US XPEL Inc 20210127 0 48.32 51.47 48.0296 49.02 310191 49.02 up down incorrect
XPER.US Xperi Holding Corporation 20210127 0 21.18 21.18 20.02 20.26 474769 20.1211 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210127 0 6.38 6.38 6.38 6.38 0 6.1847
XRAY.US DENTSPLY SIRONA Inc 20210127 0 56.13 56.235 55.085 55.37 2457355 54.9748 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210127 0 0.2117 0.2117 0.2008 0.2008 18000 0.2008 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210127 0 20.4 21.31 20.29 20.87 3580010 19.9798 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210127 0 10.83 10.83 10.83 10.83 0 10.4919
XSICX.US Voya Senior Income Fund Class 20210127 0 10.81 10.81 10.81 10.81 0 10.5154
XSIIX.US ING Senior Incm Fd 20210127 0 10.79 10.79 10.79 10.79 0 10.4306
XSILX.US XSILX 20210127 0 9.84 9.84 9.84 9.84 0 9.6611
XSIWX.US ING Senior Incm Fd 20210127 0 10.84 10.84 10.84 10.84 0 10.4806
XSLCX.US Invesco Senior Loan Fund Class 20210127 0 6.38 6.38 6.38 6.38 0 6.38
XSPA.US XpresSpa Group Inc 20210127 0 1.842 2.53 1.63 2.39 49660129 2.39 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210127 0 3.43 3.52 3.216 3.4516 24591 3.4516 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210127 0 2.56 2.74 2.5 2.52 2989800 2.52 down down correct
YELL.US Yellow Corporation 20210127 0 5.23 5.54 5.13 5.31 1007700 5.31 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210127 0 23.18 29.8 21.3 27.8 377561 27.8 up up correct
YI.US 111 Inc 20210127 0 10.4 11.76 10.2 10.98 311300 10.98 up down incorrect
YJ.US Yunji Inc 20210127 0 2.41 2.44 2.31 2.35 793100 2.35 down down correct
YMAB.US Y 20210127 0 42.5 45.14 41.15 43.06 310400 43.06 up up correct
YMTX.US Yumanity Therapeutics Inc 20210127 0 19.26 20.24 18.92 19.06 57147 19.06 down down correct
YNDX.US Yandex N.V 20210127 0 64.74 64.79 62.86 63.6 2035278 63.6 down down correct
YORW.US The York Water Company 20210127 0 45.2 45.2 43.21 43.63 45080 42.9135 down down correct
YQ.US 17 Education & Technology Group Inc 20210127 0 71.76 73.92 66 67.28 513150 67.28 down down correct
YSAC.US Yellowstone Acquisition Company 20210127 0 10.35 10.35 10.15 10.18 159000 10.18 down down correct
YSACU.US Yellowstone Acquisition Company 20210127 0 11.1 11.1 10.5 10.54 105700 10.54 down down correct
YSACW.US Yellowstone Acquisition Company 20210127 0 1.5 1.5 1.3 1.37 24235 1.37 down down correct
YTEN.US Yield10 Bioscience Inc 20210127 0 17.02 18.49 15.6 15.8 292013 15.8 down down correct
YTRA.US Yatra Online Inc 20210127 0 2.01 2.09 1.93 1.97 726500 1.97 down down correct
YVR.US Liquid Media Group Ltd 20210127 0 2.11 2.15 1.9 1.97 1520200 1.97 down down correct
YY.US JOYY Inc 20210127 0 89.02 96.7 88.14 94.06 2538488 91.2251 up up correct
Z.US Zillow Group Inc 20210127 0 136.36 136.36 125.24 127.47 5775500 127.47 down down correct
ZBRA.US Zebra Technologies Corporation 20210127 0 392.99 396.47 380.64 391.36 314406 391.36 down down correct
ZCMD.US Zhongchao Inc 20210127 0 1.89 1.93 1.8 1.82 248300 1.82 down down correct
ZD.US Ziff Davis Inc. 20210127 0 102.29 106.59 100.01 105.86 1307373 105.86 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210127 0 8.99 9 8.75 8.8 61000 8.8 down down correct
ZEUS.US Olympic Steel Inc 20210127 0 14.63 14.9 14.02 14.43 47906 14.3826 down down correct
ZG.US Zillow Group Inc 20210127 0 142.71 142.86 132.36 136.09 1010595 136.09 down down correct
ZGNX.US Zogenix Inc 20210127 0 19.67 20.47 19.33 19.82 1193377 19.82 up up correct
ZGYH.US Yunhong International 20210127 0 10.05 10.08 10.03 10.03 23400 10.03 down down correct
ZGYHR.US Yunhong International 20210127 0 0.405 0.405 0.38 0.38 15735 0.38 down down correct
ZGYHU.US Yunhong International 20210127 0 11 11.05 11 11 2820 11
ZGYHW.US Yunhong International 20210127 0 0.7502 0.86 0.7501 0.7501 39245 0.7501 down up incorrect
ZI.US ZoomInfo Technologies Inc 20210127 0 49.21 50.1 46.01 49.96 3346600 49.96 up up correct
ZION.US Zions Bancorporation National Association 20210127 0 44.67 45.1 43.72 43.81 2091880 42.7199 down up incorrect
ZIONL.US ZIONL 20210127 0 27.35 27.47 27.14 27.47 5600 25.785 up up correct
ZIONO.US Zions Bancorporation National Association 20210127 0 27.3 27.4 26.75 26.79 8100 25.2579 down down correct
ZIONP.US Zions Bancorporation National Association 20210127 0 24.9131 24.9396 24.8 24.8 2278 23.8142 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210127 0 3.46 4.52 3.42 4.235 9638316 4.235 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210127 0 0.1595 0.1595 0.1305 0.15 53199 0.15 down down correct
ZIXI.US Zix Corporation 20210127 0 8.47 8.47 8.13 8.35 658900 8.35 down down correct
ZKIN.US ZK International Group Co. Ltd 20210127 0 2.91 3.09 2.8 2.97 442000 2.97 up up correct
ZLAB.US Zai Lab Limited 20210127 0 164.99 164.99 156.79 156.96 689900 156.96 down up incorrect
ZM.US Zoom Video Communications Inc 20210127 0 367.5 384.254 362.766 370.74 4557500 370.74 up down incorrect
ZNGA.US Zynga Inc 20210127 0 10.37 10.38 9.84 9.89 40111800 9.89 down down correct
ZNTE.US Zanite Acquisition Corp 20210127 0 11.76 12.4 11.51 11.7 2679600 11.7 down down correct
ZNTEU.US Zanite Acquisition Corp 20210127 0 13.37 13.5 12.6 12.92 550700 12.92 down down correct
ZNTEW.US Zanite Acquisition Corp 20210127 0 3 3.2 2.63 2.66 784000 2.66 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210127 0 41.16 41.87 39.41 39.63 362900 39.63 down down correct
ZS.US Zscaler Inc 20210127 0 195.87 203.3 187.76 199.22 2640000 199.22 up up correct
ZSAN.US Zosano Pharma Corporation 20210127 0 0.951 1 0.85 0.8812 8846997 0.8812 down down correct
ZUMZ.US Zumiez Inc 20210127 0 43.29 43.44 41.18 42.2 479365 42.2 down down correct
ZVO.US Zovio Inc 20210127 0 5.59 5.705 5.25 5.45 371400 5.45 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20210127 0 10.0125 10.02 9.99 9.99 847520 9.99 down down correct
ZWZZT.US NASDAQ TEST STOCK 20210127 0 13.67 13.67 13.67 13.67 200 13.67
ZYNE.US Zynerba Pharmaceuticals Inc 20210127 0 3.53 3.65 3.41 3.59 2155154 3.59 up up correct
ZYXI.US Zynex Inc 20210127 0 18.51 22.04 17.9 21.71 2041400 21.71 up up correct

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