CollectAI

close-nasdaq_stocks

2021/02/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210225 0 9.89 9.89 9.89 9.89 0 9.6774
AACG.US ATA Creativity Global 20210225 0 5.43 5.44 4.94 5.06 288100 5.06 down up incorrect
AADI.US Aadi Bioscience Inc 20210225 0 27.45 28.35 25.95 26.55 112220 26.55 down down correct
AAIDX.US AAIDX 20210225 0 22.6 22.6 22.6 22.6 0 21.1074
AAL.US American Airlines Group Inc 20210225 0 22.13 22.44 20.38 20.86 65571023 20.86 down down correct
AAME.US Atlantic American Corporation 20210225 0 4.69 4.73 4.54 4.63 71949 4.6059 down down correct
AAOI.US Applied Optoelectronics Inc 20210225 0 11.61 11.8 10.97 11.17 652433 11.17 down down correct
AAON.US AAON Inc 20210225 0 77.22 79.28 75.12 76.63 187096 76.2257 down down correct
AAPL.US Apple Inc 20210225 0 124.68 126.4585 120.54 120.99 148199540 120.4284 down down correct
AATC.US Image Sensing Systems Inc 20210225 0 5.19 5.19 4.86 4.86 26700 4.6243 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210225 0 58.73 59.31 55.74 56.07 470780 56.07 down down correct
ABCB.US Ameris Bancorp 20210225 0 50.79 50.91 47.81 48.12 362998 47.5639 down down correct
ABCL.US AbCellera Biologics Inc 20210225 0 40.38 41.65 38.7 39.06 481263 39.06 down up incorrect
ABCM.US Abcam plc 20210225 0 23.24 23.33 22.67 22.85 30500 22.85 down down correct
ABEO.US Abeona Therapeutics Inc 20210225 0 2.15 2.84 2.13 2.49 17506300 2.49 up up correct
ABGI.US ABG Acquisition Corp. I 20210225 0 10.22 10.4 10.22 10.25 39900 10.25 up up correct
ABIO.US ARCA biopharma Inc 20210225 0 4.65 4.65 4.3 4.39 929400 4.39 down up incorrect
ABMD.US Abiomed Inc 20210225 0 324.02 326.93 317.59 320.47 302283 320.47 down down correct
ABNB.US Airbnb Inc 20210225 0 197.41 199.8 180 182.06 11568500 182.06 down down correct
ABST.US Absolute Software Corporation 20210225 0 15.33 15.33 14.68 14.75 69200 14.5235 down up incorrect
ABTX.US Allegiance Bancshares Inc 20210225 0 39.02 39.67 37.98 38.12 107141 37.7787 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20210225 0 4.31 4.37 3.78 3.81 3348500 3.81 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20210225 0 4.18 4.18 4.18 4.18 300 4.18
ACAD.US ACADIA Pharmaceuticals Inc 20210225 0 48.29 50.13 47.17 47.31 1189900 47.31 down down correct
ACB.US Aurora Cannabis Inc 20210225 0 11.63 11.708 10.74 10.82 11808520 10.82 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210225 0 20.22 20.89 19.95 20.49 134100 20.49 up up correct
ACCD.US Accolade Inc 20210225 0 46.23 47.41 43.09 43.8 1144406 43.8 down up incorrect
ACER.US Acer Therapeutics Inc 20210225 0 3.3 3.32 3.1 3.17 127174 3.17 down down correct
ACET.US Adicet Bio Inc 20210225 0 16.34 16.89 15.4701 15.75 89451 15.75 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210225 0 11.9 11.92 11.5 11.62 899900 11.62 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210225 0 13.12 13.181 12.62 12.85 5700 12.85 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210225 0 2.7 2.78 2.23 2.32 326929 2.32 down down correct
ACGL.US Arch Capital Group Ltd 20210225 0 35.99 36.33 35.37 35.49 4312967 35.49 down down correct
ACGLO.US Arch Capital Group Ltd 20210225 0 25.68 25.77 25.44 25.725 22039 24.4175 up up correct
ACHC.US Acadia Healthcare Company Inc 20210225 0 54.19 54.27 50.7 51.36 717700 51.36 down down correct
ACHV.US Achieve Life Sciences Inc 20210225 0 12.53 13.11 11.64 12.22 255800 12.22 down down correct
ACIU.US AC Immune SA 20210225 0 7.99 8.076 7.46 7.66 860400 7.66 down up incorrect
ACIW.US ACI Worldwide Inc 20210225 0 40.57 40.84 37.59 37.62 1316929 37.62 down up incorrect
ACKIT.US Ackrell SPAC Partners I Co 20210225 0 10.2 10.23 10.18 10.208 117200 10.208 up down incorrect
ACKIU.US Ackrell SPAC Partners I Co 20210225 0 10.71 10.74 10.65 10.72 57300 10.72 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210225 0 1.285 1.3 1.15 1.17 160928 1.17 down down correct
ACLS.US Axcelis Technologies Inc 20210225 0 38.42 38.55 36.32 36.56 306200 36.56 down down correct
ACMR.US ACM Research Inc 20210225 0 125.2 125.265 107.12 109.25 401900 109.25 down down correct
ACNB.US ACNB Corporation 20210225 0 28.59 29.3396 27.68 27.74 29929 26.7549 down up incorrect
ACOR.US Acorda Therapeutics Inc 20210225 0 6.35 6.45 6.02 6.05 204128 6.05 down down correct
ACRS.US Aclaris Therapeutics Inc 20210225 0 20.8 21.57 20.36 21.22 507200 21.22 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210225 0 2.03 2.06 1.91 1.94 2808200 1.94 down down correct
ACST.US Acasti Pharma Inc 20210225 0 0.8191 0.8245 0.7505 0.765 2177049 6.12 down down correct
ACTG.US Acacia Research Corporation 20210225 0 7.67 7.9 7.4 7.56 1213555 7.56 down down correct
ADAG.US Adagene Inc 20210225 0 25.16 25.16 24.5 24.86 76100 24.86 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20210225 0 6.02 6.13 5.75 5.94 564000 5.94 down down correct
ADBE.US Adobe Inc 20210225 0 471.24 476.31 456.01 459.16 3252503 459.16 down down correct
ADERU.US 26 Capital Acquisition Corp 20210225 0 10.64 10.65 10.3 10.3 117000 10.3 down down correct
ADES.US Advanced Emissions Solutions Inc 20210225 0 5.88 5.97 5.6322 5.69 142120 5.69 down down correct
ADI.US Analog Devices Inc 20210225 0 158.7 160.15 153.29 153.68 3282579 151.8076 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210225 0 3.08 3.29 2.74 2.75 1515900 2.75 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210225 0 0.825 0.87 0.72 0.72 18671 0.72 down down correct
ADMA.US ADMA Biologics Inc 20210225 0 2.5 2.5 2.3 2.35 3271700 2.35 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210225 0 1.2 1.23 1.11 1.11 7960700 1.11 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210225 0 4.63 5.44 4.63 4.75 4911674 4.75 up up correct
ADN.US Advent Technologies Holdings Inc 20210225 0 14.763 14.89 13.73 13.77 617000 13.77 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210225 0 2.4 2.56 2.1 2.13 507449 2.13 down down correct
ADOC.US Edoc Acquisition Corp 20210225 0 10.34 10.34 10.17 10.22 10600 10.22 down down correct
ADOCR.US Edoc Acquisition Corp 20210225 0 0.5243 0.5399 0.4599 0.48 10056 0.48 down up incorrect
ADOCW.US Edoc Acquisition Corp 20210225 0 0.71 0.71 0.54 0.61 226636 0.61 down up incorrect
ADP.US Automatic Data Processing Inc 20210225 0 174.77 177.615 174.4605 175.53 2485620 172.2579 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210225 0 55.04 57.99 53.955 55.31 1623500 55.31 up up correct
ADSK.US Autodesk Inc 20210225 0 294.81 298.77 282.245 284.03 1489308 284.03 down down correct
ADTN.US ADTRAN Inc 20210225 0 17.5 17.86 16.98 17.1 284447 16.8828 down down correct
ADTX.US Aditxt Inc 20210225 0 3.25 3.34 3.01 3.14 653100 3.14 down down correct
ADUS.US Addus HomeCare Corporation 20210225 0 120.66 121.51 113 113.26 92698 113.26 down down correct
ADV.US Advantage Solutions Inc 20210225 0 9.63 9.86 9.1 9.14 439400 9.14 down down correct
ADVM.US Adverum Biotechnologies Inc 20210225 0 13.12 13.3676 12.47 12.52 660299 12.52 down down correct
ADVWW.US Advantage Solutions Inc 20210225 0 1.9 1.9 1.67 1.69 22303 1.69 down down correct
ADXN.US Addex Therapeutics Ltd 20210225 0 11.65 11.757 11.3 11.304 13300 11.304 down down correct
ADXS.US Advaxis Inc 20210225 0 1.01 1.01 0.872 0.883 8875900 0.883 down up incorrect
AEACU.US Authentic Equity Acquisition Corp 20210225 0 10.33 10.45 10.31 10.34 108500 10.34 up up correct
AEGN.US Aegion Corporation 20210225 0 25.95 26.04 25.84 25.9 454073 25.9 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210225 0 3.805 3.9 3.3376 3.42 461489 3.42 down down correct
AEHR.US Aehr Test Systems 20210225 0 3.17 3.4 2.86 2.9 798600 2.9 down up incorrect
AEI.US Alset EHome International Inc 20210225 0 17.45 18.86 15.2 15.28 151900 15.28 down up incorrect
AEIS.US Advanced Energy Industries Inc 20210225 0 107.87 108.0899 101.01 101.3 240021 100.962 down down correct
AEL.US PB 20210225 0 27.09 27.09 26.63 27.01 102650 26.218 down up incorrect
AEMD.US Aethlon Medical Inc 20210225 0 2.437 2.44 2.27 2.32 171788 2.32 down down correct
AEP.US American Electric Power Company Inc 20210225 0 78.06 78.06 75.735 76.3 4283819 74.335 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210225 0 46.94 46.94 45.63 45.83 73300 43.0591 down down correct
AEPPZ.US American Electric Power Company Inc 20210225 0 46.304 46.41 45.16 45.25 172400 43.2716 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20210225 0 16.19 16.57 15.66 15.81 504896 15.81 down up incorrect
AESE.US Allied Esports Entertainment Inc 20210225 0 2.18 2.59 2.08 2.15 6958800 2.15 down down correct
AEY.US ADDvantage Technologies Group Inc 20210225 0 3.13 3.31 3 3.03 89100 3.03 down up incorrect
AEYE.US AudioEye Inc 20210225 0 35.35 36.73 32.1 32.3 161200 32.3 down down correct
AEZS.US Aeterna Zentaris Inc 20210225 0 1.21 1.22 1.08 1.12 9797300 1.12 down down correct
AFBI.US Affinity Bancshares Inc 20210225 0 11.39 11.415 11.3305 11.4 4778 11.4 up up correct
AFIB.US Acutus Medical Inc 20210225 0 21.51 21.883 20.77 20.9 286200 20.9 down down correct
AFIN.US American Finance Trust Inc 20210225 0 9.02 9.41 8.98 9 500682 8.3728 down down correct
AFINO.US American Finance Trust Inc 20210225 0 25.1 25.15 25.03 25.06 10300 23.688 down down correct
AFINP.US American Finance Trust Inc 20210225 0 25.315 25.39 25.26 25.37 12000 24.058 up up correct
AFMD.US Affimed N.V 20210225 0 5.42 5.565 5.23 5.37 1766100 5.37 down down correct
AFRM.US Affirm Holdings Inc 20210225 0 99.93 101 90 94.195 5472000 94.195 down down correct
AFYA.US Afya Limited 20210225 0 22.72 23.16 22.385 22.99 139300 22.99 up up correct
AGBA.US AGBA Acquisition Limited 20210225 0 10.52 10.53 10.45 10.499 202000 10.499 down down correct
AGBAR.US AGBA Acquisition Limited 20210225 0 0.4701 0.48 0.47 0.47 2981 0.47 down down correct
AGBAU.US AGBA Acquisition Limited 20210225 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210225 0 0.6198 0.63 0.56 0.56 21817 0.56 down up incorrect
AGCUU.US Altimeter Growth Corp 20210225 0 13.68 14.47 13.174 13.53 58300 13.53 down up incorrect
AGCWW.US Altimeter Growth Corp 20210225 0 4.47 4.4999 3.9 3.9799 25913 3.9799 down down correct
AGEN.US Agenus Inc 20210225 0 4.18 4.275 4.07 4.09 1945700 4.09 down down correct
AGFS.US AgroFresh Solutions Inc 20210225 0 2.67 2.75 2.46 2.5 136100 2.5 down down correct
AGFY.US Agrify Corporation 20210225 0 12.13 12.73 11.85 12.04 676500 12.04 down down correct
AGIL.US AgileThought Inc 20210225 0 10.3 10.35 10.19 10.26 35503 10.26 down down correct
AGILW.US AgileThought Inc 20210225 0 1.36 1.39 1.35 1.3645 23290 1.3645 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210225 0 52.47 54.24 50.17 50.29 645452 50.29 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210225 0 7.28 7.59 7.11 7.39 271400 7.39 up up correct
AGMH.US AGM Group Holdings Inc 20210225 0 16 16 14.83 14.83 3000 14.83 down down correct
AGNC.US AGNC Investment Corp 20210225 0 16.51 16.6 15.96 15.99 11816510 14.874 down down correct
AGNCM.US AGNC Investment Corp 20210225 0 24.85 24.95 24.73 24.8 25200 23.1912 down down correct
AGNCN.US AGNC Investment Corp 20210225 0 25.44 25.57 25.32 25.57 35822 23.9011 up up correct
AGNCO.US AGNC Investment Corp 20210225 0 24.43 24.43 24.16 24.22 60300 22.7188 down down correct
AGNCP.US AGNC Investment Corp. 20210225 0 23.38 23.47 23.15 23.27 112492 22.2082 down up incorrect
AGRX.US Agile Therapeutics Inc 20210225 0 3.134 3.19 2.91 3.04 1049100 3.04 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210225 0 5.6 5.677 5.06 5.3 3353400 5.3 down down correct
AGYS.US Agilysys Inc 20210225 0 60.26 61.27 58.785 58.95 230286 58.95 down down correct
AHCO.US AdaptHealth Corp 20210225 0 32.5 33.14 31.31 31.6 697500 31.6 down down correct
AHPI.US Allied Healthcare Products Inc 20210225 0 5.5 5.6 5.03 5.19 162100 5.19 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210225 0 8.18 8.748 7.53 7.53 250300 7.53 down down correct
AIHS.US Senmiao Technology Limited 20210225 0 1.65 1.715 1.42 1.55 4231200 1.55 down down correct
AIKI.US AIkido Pharma Inc 20210225 0 1.33 1.42 1.22 1.23 23236400 1.23 down down correct
AIMC.US Altra Industrial Motion Corp 20210225 0 61.07 61.189 58.06 58.13 402771 57.8287 down down correct
AINV.US Apollo Investment Corporation 20210225 0 14.06 14.09 13.66 13.72 272338 12.3586 down down correct
AIRG.US Airgain Inc 20210225 0 24.07 24.24 22.61 22.69 191700 22.69 down up incorrect
AIRT.US Air T Inc 20210225 0 26.37 27.23 25.59 26.34 14123 26.34 down down correct
AIRTP.US Air T Inc 20210225 0 25.01 25.07 25.01 25.07 300 23.6243 up up correct
AKAM.US Akamai Technologies Inc 20210225 0 98.46 99.22 94.92 95.49 2422166 95.49 down up incorrect
AKBA.US Akebia Therapeutics Inc 20210225 0 3.8 3.85 3.42 3.47 15225400 3.47 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210225 0 10.69 10.69 10.45 10.54 113500 10.54 down down correct
AKRO.US Akero Therapeutics Inc 20210225 0 30.92 31.081 29.76 29.82 210900 29.82 down down correct
AKTS.US Akoustis Technologies Inc 20210225 0 15.01 15.21 14.51 14.58 753400 14.58 down up incorrect
AKTX.US Akari Therapeutics Plc 20210225 0 3.54 3.6 3.27 3.32 229100 3.32 down down correct
AKU.US Akumin Inc 20210225 0 3.6 3.6 3.5 3.52 43300 3.52 down down correct
AKUS.US Akouos Inc 20210225 0 18.17 22.88 17.59 19.95 1666800 19.95 up up correct
ALAC.US Alberton Acquisition Corporation 20210225 0 11.17 11.49 10.78 11.1 65400 11.1 down up incorrect
ALACR.US Alberton Acquisition Corporation RT 20210225 0 0.76 0.7853 0.6702 0.6702 50519 0.6702 down down correct
ALACU.US Alberton Acquisition Corporation 20210225 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210225 0 0.9789 0.9789 0.75 0.82 280929 0.82 down up incorrect
ALBO.US Albireo Pharma Inc 20210225 0 36.12 37.44 34.87 35.08 225500 35.08 down up incorrect
ALCO.US Alico Inc 20210225 0 30 30.86 30 30.27 27675 28.8378 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210225 0 12.11 12.33 11.4783 11.7 628200 11.7 down down correct
ALEC.US Alector Inc 20210225 0 19.34 19.73 17.73 17.75 569200 17.75 down down correct
ALGM.US Allegro MicroSystems Inc 20210225 0 27.9 28.19 26.31 26.72 1807200 26.72 down down correct
ALGN.US Align Technology Inc 20210225 0 578.87 581.67 547.73 556.11 810738 556.11 down down correct
ALGS.US Aligos Therapeutics Inc 20210225 0 25.9 28.87 25.12 28.06 74000 28.06 up up correct
ALGT.US Allegiant Travel Company 20210225 0 259.94 260 244.5 248.71 107924 248.71 down up incorrect
ALIM.US Alimera Sciences Inc 20210225 0 8.75 8.823 7.705 7.95 77700 7.95 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210225 0 1.65 1.69 1.5 1.51 450600 1.51 down down correct
ALKS.US Alkermes plc 20210225 0 19.87 20.3 19.41 19.44 913642 19.44 down up incorrect
ALLK.US Allakos Inc 20210225 0 119.65 125.94 117.78 118.26 265000 118.26 down down correct
ALLO.US Allogene Therapeutics Inc 20210225 0 34.59 35.26 32.62 32.79 523100 32.79 down down correct
ALLT.US Allot Ltd 20210225 0 14.96 15.22 14.54 14.64 185907 14.64 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210225 0 1.803 1.82 1.62 1.67 1545900 1.67 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210225 0 151.92 154.8 143.425 146.59 461593 146.59 down down correct
ALOT.US AstroNova Inc 20210225 0 11.2 11.29 11 11.25 9793 11.25 up up correct
ALPN.US Alpine Immune Sciences Inc 20210225 0 11.44 11.73 11.25 11.41 70100 11.41 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210225 0 6.4 6.5 5.9 6.18 1456700 6.18 down up incorrect
ALRM.US Alarm.com Holdings Inc 20210225 0 92.91 94.2 87.11 88.74 600600 88.74 down down correct
ALRN.US Aileron Therapeutics Inc 20210225 0 1.68 1.71 1.5 1.57 1970300 1.57 down down correct
ALRS.US Alerus Financial Corporation 20210225 0 29.18 29.425 27.62 28.03 20538 27.451 down down correct
ALT.US Altimmune Inc 20210225 0 18.81 19.69 16.82 17.2 2329600 17.2 down down correct
ALTM.US Altus Midstream Company 20210225 0 56.91 59.55 55.86 56 163149 52.3638 down down correct
ALTO.US Alto Ingredients Inc 20210225 0 6.53 6.77 6.27 6.3 1882600 6.3 down down correct
ALTR.US Altair Engineering Inc 20210225 0 60.83 61.37 57.67 57.67 288600 57.67 down down correct
ALTU.US Altitude Acquisition Corp 20210225 0 11.75 11.93 11.01 11.45 1229300 11.45 down up incorrect
ALTUU.US Altitude Acquisition Corp 20210225 0 13.63 13.63 12.6 12.77 125300 12.77 down down correct
ALTUW.US Altitude Acquisition Corp 20210225 0 3.51 3.74 3.15 3.19 354400 3.19 down down correct
ALVR.US AlloVir Inc 20210225 0 41.27 42.59 39.505 40.2 159800 40.2 down down correct
ALXO.US ALX Oncology Holdings Inc 20210225 0 76.29 84.2 76.25 82.67 279100 82.67 up down incorrect
ALYA.US Alithya Group Inc 20210225 0 2.36 2.41 2.23 2.26 128200 2.26 down down correct
AMAL.US Amalgamated Financial Corp 20210225 0 17.59 17.62 17.05 17.25 98283 17.0016 down down correct
AMAT.US Applied Materials Inc 20210225 0 121.17 121.22 113.6 113.93 11352790 113.3405 down down correct
AMBA.US Ambarella Inc 20210225 0 120 122.49 112.13 113.29 501163 113.29 down down correct
AMCX.US AMC Networks Inc 20210225 0 55.31 55.99 52.23 53.07 935344 53.07 down down correct
AMD.US Advanced Micro Devices Inc 20210225 0 86.17 87.09 81.92 82.42 54625140 82.42 down up incorrect
AMED.US Amedisys Inc 20210225 0 274.44 280.95 261 262.96 286048 262.96 down down correct
AMEH.US Apollo Medical Holdings Inc 20210225 0 24.51 24.61 24.19 24.55 56973 24.55 up up correct
AMGN.US Amgen Inc 20210225 0 229.99 230.5 226.9 227.52 2769238 222.3335 down up incorrect
AMKR.US Amkor Technology Inc 20210225 0 23.74 24.0399 22.66 22.78 1816248 22.6554 down down correct
AMNB.US American National Bankshares Inc 20210225 0 32.18 32.5 30.8 31.17 17778 30.2045 down down correct
AMOT.US Allied Motion Technologies Inc 20210225 0 50.23 51.13 49 49.53 31548 32.9326 down down correct
AMPG.US AmpliTech Group Inc 20210225 0 8.73 10.2 8.06 8.52 831500 8.52 down up incorrect
AMPGW.US AmpliTech Group Inc 20210225 0 3.05 3.25 2.65 2.65 22300 2.65 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210225 0 18.22 18.45 17.858 17.89 121250 17.89 down down correct
AMRK.US A 20210225 0 27.48 27.79 26.24 27.22 105804 27.22 down down correct
AMRN.US Amarin Corporation plc 20210225 0 7.44 7.56 6.95 6.95 5631200 6.95 down up incorrect
AMRS.US Amyris Inc 20210225 0 15.15 15.4 13.6 13.82 2522700 13.82 down down correct
AMSC.US American Superconductor Corporation 20210225 0 25.05 25.38 23.88 24.09 317899 24.09 down up incorrect
AMSF.US AMERISAFE Inc 20210225 0 59.89 61.12 59.43 59.79 73869 54.9455 down down correct
AMST.US Amesite Inc 20210225 0 7.19 7.59 6.6 6.6 23400 6.6 down down correct
AMSWA.US American Software Inc 20210225 0 20.03 20.55 19.52 20.23 191995 19.9465 up up correct
AMTB.US Amerant Bancorp Inc 20210225 0 17.46 17.72 16.99 16.99 69182 16.9609 down down correct
AMTBB.US Amerant Bancorp Inc 20210225 0 12.77 12.77 12.52 12.55 52700 12.55 down down correct
AMTI.US Applied Molecular Transport Inc 20210225 0 61.34 63.19 56.64 57.14 139700 57.14 down up incorrect
AMTX.US Aemetis Inc 20210225 0 9.46 10.65 9.45 9.9 2839700 9.9 up up correct
AMWD.US American Woodmark Corporation 20210225 0 98.42 99.01 91 95 229421 95 down down correct
AMYT.US Amryt Pharma plc 20210225 0 14.74 14.8 14.4 14.413 8200 14.413 down down correct
AMZN.US Amazon.com Inc 20210225 0 3136.74 3178.26 3047.76 3057.16 4533801 3057.16 down down correct
ANAB.US AnaptysBio Inc 20210225 0 26.66 27.34 25.163 25.98 376700 25.98 down down correct
ANAT.US American National Group Inc 20210225 0 96.74 97.09 91.54 92 58590 89.9359 down down correct
ANDE.US The Andersons Inc 20210225 0 27.94 28.24 27.09 27.1 168329 26.6293 down down correct
ANGI.US Angi Inc 20210225 0 15 15.95 14.89 15.04 3446288 15.04 up up correct
ANGN.US Angion Biomedica Corp 20210225 0 22.3 22.75 21.25 21.39 142181 21.39 down down correct
ANGO.US AngioDynamics Inc 20210225 0 20.47 20.6699 20.14 20.45 180276 20.45 down down correct
ANIK.US Anika Therapeutics Inc 20210225 0 35.6 38.35 35.13 37.39 151441 37.39 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210225 0 29.78 30.35 29.05 29.6 55927 29.6 down down correct
ANIX.US Anixa Biosciences Inc 20210225 0 5.1 5.21 4.85 5.18 349100 5.18 up down incorrect
ANNX.US Annexon Inc 20210225 0 31.02 31.625 29.58 30.07 124800 30.07 down down correct
ANPC.US AnPac Bio 20210225 0 6.75 7.15 6.6 6.67 68600 6.67 down down correct
ANSS.US ANSYS Inc 20210225 0 354.4 369.7 336.83 338.46 1245451 338.46 down down correct
ANTE.US AirNet Technology Inc 20210225 0 4.35 4.52 3.92 3.93 900600 3.93 down down correct
ANY.US Sphere 3D Corp 20210225 0 2.97 3 2.7 2.76 658000 2.76 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210225 0 37.37 38.27 33.58 33.8 434188 33.8 down up incorrect
AOUT.US American Outdoor Brands Inc 20210225 0 21.66 21.94 20.79 20.9 105300 20.9 down down correct
APA.US APA Corporation 20210225 0 21.5 21.89 20 20.13 11286603 20.0261 down down correct
APDN.US Applied DNA Sciences Inc 20210225 0 9.19 10.26 9.02 9.69 1304500 9.69 up up correct
APEI.US American Public Education Inc 20210225 0 25.5 29.98 25.5 28.03 761844 28.03 up up correct
APEN.US Apollo Endosurgery Inc 20210225 0 5 5 4.46 4.62 286800 4.62 down down correct
API.US Agora Inc 20210225 0 68 71 61.22 62.98 2651600 62.98 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210225 0 46.09 46.5 44.26 45.05 605000 45.05 down down correct
APLT.US Applied Therapeutics Inc 20210225 0 24.3 24.79 22 22.93 98300 22.93 down down correct
APM.US Aptorum Group Limited 20210225 0 3.51 3.52 3.12 3.19 568000 3.19 down up incorrect
APOG.US Apogee Enterprises Inc 20210225 0 39.81 39.89 37.64 37.64 213934 37.0617 down down correct
APOP.US Cellect Biotechnology Ltd 20210225 0 3.7 3.8 3.4 3.44 123601 13.76 down down correct
APPF.US AppFolio Inc 20210225 0 170.36 172.01 165.07 166.24 186400 166.24 down down correct
APPH.US AppHarvest Inc 20210225 0 34.24 34.246 31.74 33.34 908100 33.34 down down correct
APPHW.US AppHarvest Inc 20210225 0 15.5 15.5 13.15 14.28 167234 14.28 down down correct
APPN.US Appian Corporation 20210225 0 183.221 187.793 165.35 168.97 1227400 168.97 down down correct
APPS.US Digital Turbine Inc 20210225 0 78.44 81.67 70.6 72.38 4954800 72.38 down up incorrect
APR.US Apria Inc 20210225 0 21.2 23.54 21 22.69 349541 22.69 up up correct
APRE.US Aprea Therapeutics Inc 20210225 0 6.27 6.42 5.85 6 1049300 6 down down correct
APTO.US Aptose Biosciences Inc 20210225 0 4.16 4.19 3.88 3.98 1353100 3.98 down down correct
APTX.US Aptinyx Inc 20210225 0 3.85 3.86 3.55 3.61 445300 3.61 down up incorrect
APVO.US Aptevo Therapeutics Inc 20210225 0 33.25 33.9 28.43 31.62 197100 31.62 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210225 0 5.67 5.85 5.4 5.55 217300 5.55 down down correct
APYX.US Apyx Medical Corporation 20210225 0 11.62 11.79 10.3 10.51 90200 10.51 down down correct
AQB.US AquaBounty Technologies Inc 20210225 0 7.64 7.88 6.95 7.18 2394100 7.18 down down correct
AQMS.US Aqua Metals Inc 20210225 0 5.5 5.59 4.86 4.98 3858400 4.98 down down correct
AQST.US Aquestive Therapeutics Inc 20210225 0 5.43 5.5 4.951 5.04 940000 5.04 down down correct
ARAV.US Aravive Inc 20210225 0 7.3 7.56 6.91 7.11 109590 7.11 down down correct
ARAY.US Accuray Incorporated 20210225 0 5.29 5.38 5.06 5.165 935484 5.165 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210225 0 10.42 10.45 10.11 10.2 54300 10.2 down down correct
ARBG.US Aequi Acquisition Corp 20210225 0 10.39 10.39 10.22 10.3 89400 10.3 down down correct
ARBGU.US Aequi Acquisition Corp 20210225 0 10.83 11.01 10.75 10.96 30700 10.96 up up correct
ARBGW.US Aequi Acquisition Corp 20210225 0 1.66 1.8022 1.62 1.68 48894 1.68 up up correct
ARCB.US ArcBest Corporation 20210225 0 59.3 61.135 59.3 59.89 314159 59.7207 up down incorrect
ARCC.US Ares Capital Corporation 20210225 0 18.34 18.62 18.12 18.19 2875775 16.7635 down down correct
ARCE.US Arco Platform Limited 20210225 0 36.74 37.74 36.5 36.88 148600 36.88 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210225 0 55 55.485 50.49 51.43 831811 51.43 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210225 0 6.79 6.93 6.1 6.16 35900 6.16 down down correct
ARDX.US Ardelyx Inc 20210225 0 6.76 6.94 6.46 6.47 716411 6.47 down down correct
AREC.US American Resources Corporation 20210225 0 5.54 5.58 4.34 4.54 5433600 4.54 down down correct
ARGO.US PA 20210225 0 26.35 26.35 26.11 26.13 41253 25.7195 down down correct
ARGX.US argenx SE 20210225 0 339.81 342.45 333.5 339.47 183900 339.47 down up incorrect
ARKO.US Arko Corp 20210225 0 9.52 9.73 9.17 9.18 226090 9.18 down down correct
ARKOW.US Arko Corp 20210225 0 1.72 1.74 1.72 1.72 6188 1.72
ARKR.US Ark Restaurants Corp 20210225 0 19.63 19.7 18.1 18.27 40100 18.27 down up incorrect
ARLP.US Alliance Resource Partners L.P 20210225 0 6.41 6.43 6.07 6.13 418995 5.8479 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210225 0 79.42 80.8 78.06 79.49 323900 79.49 up up correct
AROW.US Arrow Financial Corporation 20210225 0 32.48 32.7495 32.23 32.23 20568 31.3055 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210225 0 35 35.21 33.2 34.24 174400 34.24 down down correct
ARRY.US Array Technologies Inc 20210225 0 39.05 39.52 37.12 38.08 1972200 38.08 down down correct
ARTL.US Artelo Biosciences Inc 20210225 0 2.19 2.26 1.91 1.95 2117800 1.95 down up incorrect
ARTLW.US Artelo Biosciences Inc 20210225 0 0.55 0.55 0.45 0.47 21537 0.47 down down correct
ARTNA.US Artesian Resources Corporation 20210225 0 39.17 39.17 37.59 37.7 22243 36.9702 down down correct
ARTW.US Art's 20210225 0 3.31 3.35 3.17 3.19 29100 3.19 down down correct
ARVL.US Arrival 20210225 0 25.1 26 23.59 24.1 1702087 24.1 down down correct
ARVN.US Arvinas Inc 20210225 0 76.16 78.3 72.99 73.94 225800 73.94 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210225 0 84.16 86.44 81.1 82.2 615189 82.2 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210225 0 10 10 10 10 0 10
ASAXU.US Astrea Acquisition Corp 20210225 0 10.21 10.255 10.15 10.15 167600 10.15 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210225 0 23.05 23.05 23.05 23.05 0 20.4595
ASLE.US AerSale Corporation 20210225 0 10.8 10.92 9.67 9.78 123100 9.78 down down correct
ASLEW.US AerSale Corporation 20210225 0 2.2 2.2 1.9 1.91 112417 1.91 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210225 0 4.3 5.49 4.02 4.46 12486900 4.46 up up correct
ASMB.US Assembly Biosciences Inc 20210225 0 5.68 5.83 5.41 5.53 2509507 5.53 down up incorrect
ASML.US ASML Holding N.V 20210225 0 582.63 586.4 559.66 559.77 1288938 556.7003 down down correct
ASO.US Academy Sports and Outdoors Inc 20210225 0 25 25.38 24.2 24.735 812789 24.735 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20210225 0 10.45 10.48 10.4 10.46 340400 10.46 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210225 0 10.52 10.69 10.25 10.33 33400 10.33 down up incorrect
ASPU.US Aspen Group Inc 20210225 0 10.25 10.62 9.85 9.95 222500 9.95 down down correct
ASRT.US Assertio Holdings Inc 20210225 0 0.98 1.04 0.92 0.95 13848293 3.8 down down correct
ASRV.US AmeriServ Financial Inc 20210225 0 4.8 5.34 4.0118 4.35 5805036 4.2693 down up incorrect
ASTC.US Astrotech Corporation 20210225 0 2.69 2.7 2.35 2.36 1267900 2.36 down down correct
ASTE.US Astec Industries Inc 20210225 0 69.84 69.85 67.33 68.44 74522 67.9907 down down correct
ASTS.US AST SpaceMobile Inc 20210225 0 15.74 15.78 13.8 13.97 2208600 13.97 down up incorrect
ASTSW.US AST SpaceMobile Inc 20210225 0 4.66 5.2999 4.66 5 322202 5 up up correct
ASUR.US Asure Software Inc 20210225 0 7.99 8.1099 7.63 7.78 82819 7.78 down down correct
ASYS.US Amtech Systems Inc 20210225 0 10 10.0899 9.61 9.67 129157 9.67 down down correct
ATAX.US America First Multifamily Investors L.P 20210225 0 4.88 4.9 4.64 4.64 150458 4.2981 down down correct
ATCX.US Atlas Technical Consultants Inc 20210225 0 9.12 9.34 8.87 9.19 19600 9.19 up up correct
ATEC.US Alphatec Holdings Inc 20210225 0 16.43 16.47 15.7 15.83 469500 15.83 down down correct
ATER.US Aterian Inc 20210225 0 45.27 46.79 40.01 41.07 824700 41.07 down up incorrect
ATEX.US Anterix Inc 20210225 0 43.63 44.07 42.42 42.91 135172 42.91 down down correct
ATHA.US Athira Pharma Inc 20210225 0 22.22 22.29 20.78 20.89 421800 20.89 down down correct
ATHE.US Alterity Therapeutics Limited 20210225 0 1.85 1.9 1.66 1.69 343600 1.69 down up incorrect
ATHX.US Athersys Inc 20210225 0 2.25 2.3 2.08 2.08 2621400 2.08 down down correct
ATIF.US ATIF Holdings Limited 20210225 0 1.53 1.56 1.36 1.4 3935600 1.4 down down correct
ATLC.US Atlanticus Holdings Corporation 20210225 0 27.36 28.17 25.47 26.39 74800 26.39 down down correct
ATLO.US Ames National Corporation 20210225 0 23.27 24.0699 23.061 23.37 42389 22.6392 up up correct
ATMH.US All Things Mobile Analytic Inc 20210225 0 0.11 0.129 0.11 0.1269 13600 0.1269 up up correct
ATNF.US 180 Life Sciences Corp 20210225 0 4.78 4.862 4.3 4.41 1069900 4.41 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210225 0 0.9799 0.9799 0.7531 0.7861 75246 0.7861 down down correct
ATNI.US ATN International Inc 20210225 0 44.65 46.53 44.65 46.01 44792 45.3226 up up correct
ATNX.US Athenex Inc 20210225 0 12.33 12.45 11.65 11.87 1778800 11.87 down down correct
ATOM.US Atomera Incorporated 20210225 0 31.29 31.99 27.25 27.62 916600 27.62 down down correct
ATOS.US Atossa Therapeutics Inc 20210225 0 3.33 3.36 2.7 2.91 22766500 2.91 down down correct
ATRA.US Atara Biotherapeutics Inc 20210225 0 17.29 17.62 16.39 16.61 1004296 16.61 down down correct
ATRC.US AtriCure Inc 20210225 0 62.41 65.35 62.41 64.78 543000 64.78 up up correct
ATRI.US Atrion Corporation 20210225 0 654.97 655.9 640 640 8016 633.1765 down down correct
ATRO.US Astronics Corporation 20210225 0 17.69 17.69 16.05 16.3 392534 16.3 down down correct
ATRS.US Antares Pharma Inc 20210225 0 4.44 4.51 4.4 4.47 1598000 4.47 up up correct
ATSG.US Air Transport Services Group Inc 20210225 0 28.87 29.27 27.78 27.85 390287 27.85 down down correct
ATVI.US Activision Blizzard Inc 20210225 0 95.32 96.42 93.79 95.1 5414198 94.6418 down down correct
ATXI.US Avenue Therapeutics Inc 20210225 0 5.09 5.17 4.87 4.94 35200 4.94 down down correct
ATXS.US Astria Therapeutics Inc 20210225 0 17.76 18.12 16.65 17.1 164417 17.1 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210225 0 23.6 24.695 21.1 21.35 260600 21.35 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210225 0 38.42 38.715 37.17 37.31 254029 36.5039 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210225 0 27.06 27.09 26.579 26.75 21300 25.5401 down down correct
AUBN.US Auburn National Bancorporation Inc 20210225 0 39.42 40.0891 38.1 38.16 4087 37.1174 down down correct
AUDC.US AudioCodes Ltd 20210225 0 29.51 30.49 28.88 28.95 147037 28.7939 down down correct
AUID.US Ipsidy Inc. Common Stock 20210225 0 9.0001 9.6001 7.9501 8.7001 14570 8.7001 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210225 0 15 15.467 14.16 14.58 6506500 14.58 down down correct
AUTL.US Autolus Therapeutics plc 20210225 0 6.83 6.93 6.35 6.54 1144300 6.54 down down correct
AUTO.US AutoWeb Inc 20210225 0 2.85 2.88 2.63 2.66 197100 2.66 down down correct
AUUD.US Auddia Inc 20210225 0 3.77 3.85 3.41 3.68 693000 3.68 down up incorrect
AUUDW.US Auddia Inc 20210225 0 1.02 1.14 0.91 1.01 80767 1.01 down up incorrect
AUVI.US Applied UV Inc 20210225 0 9.94 9.99 8.793 9.11 248200 9.11 down down correct
AVAV.US AeroVironment Inc 20210225 0 117.89 118.28 110.4 111.11 185718 111.11 down up incorrect
AVCO.US Avalon GloboCare Corp 20210225 0 1.33 1.35 1.22 1.25 251100 1.25 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210225 0 7.3 7.3 6.52 6.59 96200 6.59 down down correct
AVCTW.US AVCTW 20210225 0 1.17 1.18 0.93 0.95 275131 0.95 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210225 0 9 9 8.32 8.46 561936 8.46 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210225 0 8.54 8.73 8.05 8.17 316900 8.17 down down correct
AVGO.US Broadcom Inc 20210225 0 474.75 479.375 455.21 457.16 2314797 443.9763 down down correct
AVGOP.US Broadcom Inc 20210225 0 1523.484 1523.484 1477.5 1477.5 20500 1405.1349 down down correct
AVGR.US Avinger Inc 20210225 0 1.75 1.765 1.61 1.65 6302500 1.65 down down correct
AVID.US Avid Technology Inc 20210225 0 20.21 20.81 19.22 19.5 415556 19.5 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20210225 0 80.38 82.55 77.91 81.29 460790 81.29 up up correct
AVNW.US Aviat Networks Inc 20210225 0 67.73 68.39 58.24 60.26 315137 30.13 down down correct
AVO.US Mission Produce Inc 20210225 0 21.5 21.99 21.42 21.49 62988 21.49 down up incorrect
AVRO.US AVROBIO Inc 20210225 0 11 11.33 10.53 11 1627200 11
AVT.US Avnet Inc 20210225 0 37.69 38.07 37.13 37.33 3023766 36.4818 down down correct
AVTX.US Avalo Therapeutics Inc 20210225 0 3.9 3.9 3.53 3.64 551100 3.64 down down correct
AVXL.US Anavex Life Sciences Corp 20210225 0 12.4 13.74 12.26 13.06 2131900 13.06 up up correct
AWH.US Aspira Women's Health Inc 20210225 0 7.55 7.59 6.96 7.06 439400 7.06 down down correct
AWRE.US Aware Inc 20210225 0 4.67 4.81 4.55 4.55 21600 4.55 down down correct
AXAS.US Abraxas Petroleum Corporation 20210225 0 4.76 4.99 4.23 4.33 669500 4.33 down down correct
AXDX.US Accelerate Diagnostics Inc 20210225 0 11.75 11.99 10.21 10.29 270700 10.29 down down correct
AXGN.US AxoGen Inc 20210225 0 22.08 22.78 21.44 21.53 351000 21.53 down down correct
AXLA.US Axcella Health Inc 20210225 0 6.28 6.28 5.84 5.89 61800 5.89 down down correct
AXNX.US Axonics Inc 20210225 0 52.83 52.83 49.76 50.82 910800 50.82 down down correct
AXON.US Axon Enterprise Inc 20210225 0 161.9 168.74 158.5 159.9 572329 159.9 down down correct
AXSM.US Axsome Therapeutics Inc 20210225 0 71.36 72.75 68.17 68.38 281300 68.38 down down correct
AXTI.US AXT Inc 20210225 0 13.79 14 12.7 12.73 509900 12.73 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210225 0 37.6 37.996 35.63 35.98 1074674 34.37 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210225 0 17.61 17.61 17.25 17.29 12800 17.29 down down correct
AYRO.US Ayro Inc 20210225 0 7.634 7.74 7 7.1 2928141 7.1 down down correct
AYTU.US Aytu Biopharma Inc 20210225 0 8 8.18 7.72 7.9 430600 7.9 down down correct
AZN.US AstraZeneca PLC 20210225 0 49.845 49.87 48.75 48.91 12795869 48.5212 down down correct
AZPN.US Aspen Technology Inc 20210225 0 154.47 154.9 149.8975 150.48 287057 150.48 down down correct
AZRX.US AzurRx BioPharma Inc 20210225 0 1.66 1.66 1.48 1.51 210219 15.1 down up incorrect
AZYO.US Aziyo Biologics Inc 20210225 0 15.05 15.64 15.05 15.32 13700 15.32 up up correct
BAND.US Bandwidth Inc 20210225 0 170.02 174.91 159.01 161.17 586800 161.17 down down correct
BANF.US BancFirst Corporation 20210225 0 66.21 66.21 63.87 64.54 107475 63.1793 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210225 0 28 28 27.94 27.94 625 26.1784 down up incorrect
BANR.US Banner Corporation 20210225 0 54.9 55.14 52.6 52.7 254131 51.5509 down down correct
BANX.US StoneCastle Financial Corp 20210225 0 20.19 20.4 20.103 20.39 4806 18.9206 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210225 0 6.23 6.38 5.86 5.91 37600 5.91 down down correct
BASE.US Couchbase Inc. Common Stock 20210225 0 28.26 28.26 27.5 27.5 2124 27.5 down down correct
BATRA.US The Liberty Braves Group 20210225 0 30.47 30.49 29.4 29.46 46900 29.46 down down correct
BATRK.US The Liberty Braves Group 20210225 0 29.75 29.96 28.89 28.94 81900 28.94 down down correct
BBBY.US Bed Bath & Beyond Inc 20210225 0 28.54 29.39 26.26 26.29 5937788 26.29 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210225 0 6.6 6.64 6.37 6.39 162600 6.39 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20210225 0 2.76 2.77 2.5 2.54 88200 2.54 down down correct
BBI.US Brickell Biotech Inc 20210225 0 1.34 1.37 1.16 1.19 2296600 1.19 down down correct
BBIG.US Vinco Ventures Inc 20210225 0 3.16 3.18 2.71 2.77 1107600 2.77 down down correct
BBIO.US BridgeBio Pharma Inc 20210225 0 67.86 69.485 64.1 65.13 2175800 65.13 down down correct
BBQ.US BBQ Holdings Inc 20210225 0 5.87 6.1 5.8 6 9300 6 up up correct
BBSI.US Barrett Business Services Inc 20210225 0 72.78 72.89 71.69 71.9 28182 70.7372 down down correct
BCAB.US BioAtla Inc 20210225 0 54.09 58.4 50.58 54.03 413500 54.03 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210225 0 10.51 10.84 10.33 10.35 18320 10.35 down down correct
BCACW.US Brookline Capital Acquisition Corp 20210225 0 3.3 3.3 2.7 2.84 10900 2.84 down down correct
BCBP.US BCB Bancorp Inc 20210225 0 14.18 14.2428 13.45 13.45 59340 13.0383 down down correct
BCDA.US BioCardia Inc 20210225 0 4.36 4.4 4 4.02 181100 4.02 down up incorrect
BCDAW.US BioCardia Inc 20210225 0 1.28 1.28 1.12 1.12 13256 1.12 down up incorrect
BCEL.US Atreca Inc 20210225 0 18.5 18.74 17.35 17.75 290900 17.75 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20210225 0 4.26 4.27 3.9 3.97 970609 3.97 down down correct
BCML.US BayCom Corp 20210225 0 17.39 17.39 16.95 17 35900 17 down down correct
BCOR.US Blucora Inc 20210225 0 17.05 18.405 16.9 17.04 643654 17.04 down down correct
BCOV.US Brightcove Inc 20210225 0 22.99 23.05 21.58 21.8 284874 21.8 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210225 0 7.7128 7.7508 7.7128 7.7508 1184 7.7508 up up correct
BCPC.US Balchem Corporation 20210225 0 122.6 123.75 119.99 120.08 70217 119.612 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210225 0 11.09 11.64 10.3734 10.47 7844867 10.47 down down correct
BCTX.US BriaCell Therapeutics Corp 20210225 0 3.88 3.95 3.55 3.7 975940 3.7 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210225 0 0.8499 0.85 0.68 0.7 69205 0.7 down down correct
BCYC.US Bicycle Therapeutics plc 20210225 0 25.69 26.99 24.54 24.94 176100 24.94 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210225 0 10.98 10.99 10.54 10.65 52200 10.65 down down correct
BDREX.US BDREX 20210225 0 9.62 9.62 9.62 9.62 0 1.8965
BDRWX.US BDRWX 20210225 0 9.61 9.61 9.61 9.61 0 1.8788
BDSI.US BioDelivery Sciences International Inc 20210225 0 4.42 4.54 4.27 4.41 1008200 4.41 down down correct
BDSX.US Biodesix Inc 20210225 0 20.94 21.339 18.75 19.21 128000 19.21 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210225 0 28.42 28.95 27.8 28.32 359243 28.32 down down correct
BEAM.US Beam Therapeutics Inc 20210225 0 97.4 99.45 86.94 88.52 1659400 88.52 down down correct
BECN.US Beacon Roofing Supply Inc 20210225 0 48.93 49.36 46.77 47.42 472677 47.42 down down correct
BEEM.US Beam Global 20210225 0 46.77 47.233 41.66 42.7 400500 42.7 down down correct
BEEMW.US Beam Global 20210225 0 38.5401 38.5401 35.29 35.95 1004 35.95 down down correct
BELFA.US Bel Fuse Inc 20210225 0 18.5 18.6 16.66 16.7 3981 16.4973 down down correct
BELFB.US Bel Fuse Inc 20210225 0 18.36 18.5 17.05 17.05 38474 16.802 down down correct
BENE.US Benessere Capital Acquisition Corp 20210225 0 10.11 10.19 10.07 10.14 290000 10.14 up up correct
BENER.US Benessere Capital Acquisition Corp 20210225 0 0.39 0.4 0.34 0.36 182900 0.36 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210225 0 11.07 11.09 10.84 11.04 18600 11.04 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210225 0 1 1 0.853 0.91 363300 0.91 down down correct
BFC.US Bank First Corporation 20210225 0 72.85 73.25 70.57 71.74 9911 70.5722 down down correct
BFI.US BurgerFi International Inc 20210225 0 16.23 16.25 14.54 14.9 498875 14.9 down down correct
BFIIW.US BurgerFi International LLC 20210225 0 3.15 3.3 2.85 2.91 324569 2.91 down down correct
BFIN.US BankFinancial Corporation 20210225 0 9.95 10.08 9.65 9.69 21528 9.4288 down up incorrect
BFRA.US Biofrontera AG 20210225 0 6.6 6.6 6.25 6.29 130500 6.29 down down correct
BFST.US Business First Bancshares Inc 20210225 0 23.48 23.5991 22.54 22.64 30354 22.3139 down down correct
BGCP.US BGC Partners Inc 20210225 0 4.62 4.67 4.46 4.465 5160865 4.4291 down down correct
BGFDX.US BGFDX 20210225 0 24.13 24.13 24.13 24.13 0 23.7014
BGFLX.US BGFLX 20210225 0 24.1 24.1 24.1 24.1 0 23.6536
BGFTX.US BGFTX 20210225 0 24.05 24.05 24.05 24.05 0 23.6431
BGFV.US Big 5 Sporting Goods Corporation 20210225 0 14.78 15.37 13.87 14.11 839745 12.7736 down down correct
BGFVX.US BGFVX 20210225 0 25.12 25.12 25.12 25.12 0 24.6942
BGNE.US BeiGene Ltd 20210225 0 335.09 340.09 325.875 329.73 430000 329.73 down down correct
BGRY.US Berkshire Grey Inc 20210225 0 13.02 13.45 11.53 11.98 6096300 11.98 down down correct
BGRYW.US Berkshire Grey Inc 20210225 0 3.1 3.25 2.6 2.65 858500 2.65 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210225 0 1.47 1.55 1.34 1.37 1138700 1.37 down down correct
BHF.US Brighthouse Financial Inc 20210225 0 43.09 43.41 40.08 40.27 727100 40.27 down down correct
BHFAL.US Brighthouse Financial Inc 20210225 0 26.71 26.71 26.02 26.126 29194 24.6417 down down correct
BHFAN.US Brighthouse Financial Inc 20210225 0 25.35 25.42 24.65 24.75 404642 23.3825 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210225 0 27.18 27.18 26.6 26.79 71566 25.2127 down down correct
BHFAP.US Brighthouse Financial Inc 20210225 0 26.44 26.5 26.1313 26.31 26686 24.7632 down down correct
BHSE.US Bull Horn Holdings Corp 20210225 0 10.245 10.245 10.12 10.22 88300 10.22 down down correct
BHSEU.US Bull Horn Holdings Corp 20210225 0 11.2 11.2 11.2 11.2 0 11.2
BHSEW.US Bull Horn Holdings Corp 20210225 0 1.03 1.0398 0.96 0.99 143226 0.99 down down correct
BHTG.US BioHiTech Global Inc 20210225 0 2.11 2.11 1.84 1.88 866400 1.88 down down correct
BIDU.US Baidu Inc 20210225 0 303.99 309.51 288.8 294.2 13827860 294.2 down down correct
BIGC.US BigCommerce Holdings Inc 20210225 0 68.17 70.39 61.12 62.83 3667291 62.83 down down correct
BIIB.US Biogen Inc 20210225 0 284.26 284.4 274.71 277.26 1024064 277.26 down up incorrect
BILI.US Bilibili Inc 20210225 0 140.69 147.71 130.4 131.84 18432300 131.84 down down correct
BIMI.US BIMI International Medical Inc 20210225 0 2 2.01 1.77 1.83 1552400 1.83 down down correct
BIOC.US Biocept Inc 20210225 0 6.65 6.76 6.13 6.24 279500 6.24 down down correct
BIOL.US BIOLASE Inc 20210225 0 1.03 1.03 0.91 0.92 12165900 0.92 down down correct
BIOTU.US Biotech Acquisition Company 20210225 0 10.55 10.59 10.4 10.48 180000 10.48 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210225 0 8.4 8.517 8.08 8.28 15400 8.28 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210225 0 7 7.07 5.75 6 3267920 6 down down correct
BIVI.US BioVie Inc 20210225 0 31.49 31.691 27.07 28.95 121000 28.95 down up incorrect
BJRI.US BJ's Restaurants Inc 20210225 0 54.41 55.91 53.39 55.1 325254 55.1 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210225 0 3.37 3.37 3.18 3.19 386004 2.8901 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20210225 0 2.34 2.34 2.22 2.27 175633 2.1903 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210225 0 7.05 7.15 7.025 7.05 65205 6.6034
BKNG.US Booking Holdings Inc 20210225 0 2419.9299 2438.95 2261.47 2273.2 751800 2273.2 down down correct
BKR.US Baker Hughes Company 20210225 0 25.46 25.64 24.425 24.73 6680298 24.1724 down down correct
BKSC.US Bank of South Carolina Corporation 20210225 0 17.84 18.11 17.65 17.7282 6119 17.0856 down down correct
BKYI.US BIO 20210225 0 4.35 4.36 4.07 4.08 235200 4.08 down down correct
BL.US BlackLine Inc 20210225 0 123.88 126.99 119.49 121.51 1028100 121.51 down down correct
BLBD.US Blue Bird Corporation 20210225 0 26.52 27.43 25.0535 26.49 500343 26.49 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210225 0 2.5 2.5 2.5 2.5 800 2.5
BLCM.US Bellicum Pharmaceuticals Inc 20210225 0 4.93 5.13 4.37 4.47 257500 4.47 down down correct
BLCT.US BlueCity Holdings Limited 20210225 0 13.19 13.72 12.01 12.24 368900 12.24 down down correct
BLDE.US Blade Air Mobility Inc 20210225 0 16 16.615 14.633 15.26 1970400 15.26 down down correct
BLDEW.US Blade Air Mobility Inc 20210225 0 5 5.095 4.21 4.45 316603 4.45 down down correct
BLDP.US Ballard Power Systems Inc 20210225 0 29.6 30.23 27.11 27.27 6519500 27.27 down up incorrect
BLFS.US BioLife Solutions Inc 20210225 0 39.95 41.58 38.77 38.99 207000 38.99 down down correct
BLI.US Berkeley Lights Inc 20210225 0 67.75 67.78 61.2 61.91 1172900 61.91 down down correct
BLIN.US Bridgeline Digital Inc 20210225 0 3.34 3.36 3.15 3.25 526300 3.25 down down correct
BLKB.US Blackbaud Inc 20210225 0 72.12 72.7 69.75 69.8 242067 69.8 down down correct
BLMN.US Bloomin' Brands Inc 20210225 0 26.52 26.66 24.3066 25.04 2652850 25.04 down down correct
BLNK.US Blink Charging Co 20210225 0 42.73 43.99 37.67 38.39 5159800 38.39 down down correct
BLNKW.US BLNKW 20210225 0 39.24 39.24 33.7 33.79 9179 33.79 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210225 0 6.88 6.88 6.51 6.63 87100 6.63 down down correct
BLRX.US BioLineRx Ltd 20210225 0 3.38 3.43 3.11 3.23 1065400 3.23 down down correct
BLSA.US BCLS Acquisition Corp 20210225 0 13.39 13.4 12.2 12.25 35800 12.25 down up incorrect
BLTSU.US Bright Lights Acquisition Corp 20210225 0 10.74 10.74 10.4 10.4 102100 10.4 down down correct
BLU.US BELLUS Health Inc 20210225 0 3.99 4.01 3.64 3.92 2395400 3.92 down down correct
BLUCX.US Bluestone Community Development Fund 20210225 0 10.01 10.01 10.01 10.01 0 9.8127
BLUE.US bluebird bio Inc 20210225 0 25.9171 28.3359 25.5873 28.106 8330864 18.2034 up up correct
BMBL.US Bumble Inc 20210225 0 67.58 70.33 61.17 63.98 3359100 63.98 down down correct
BMRA.US Biomerica Inc 20210225 0 6.62 6.68 6.2 6.27 47527 6.27 down down correct
BMRC.US Bank of Marin Bancorp 20210225 0 38.69 38.69 36.81 37.78 40002 37.0382 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210225 0 83.38 83.95 81.35 81.76 1530204 81.76 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210225 0 40 40 38.18 38.5 88714 37.775 down down correct
BNFT.US Benefitfocus Inc 20210225 0 15.63 15.99 15.257 15.56 406806 15.56 down up incorrect
BNGO.US Bionano Genomics Inc 20210225 0 10.58 10.92 9.75 10.02 23971800 10.02 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210225 0 6.31 6.9555 6.13 6.255 79219 6.255 down down correct
BNR.US Burning Rock Biotech Limited 20210225 0 36.72 38.05 35.63 36.3 268100 36.3 down up incorrect
BNSO.US Bonso Electronics International Inc 20210225 0 5.65 6.1 5.52 5.63 15000 5.63 down down correct
BNTC.US Benitec Biopharma Inc 20210225 0 3.9 3.95 3.45 3.505 495300 3.505 down down correct
BNTX.US BioNTech SE 20210225 0 114.87 117.35 111.18 112.33 1129800 112.33 down up incorrect
BOCH.US Bank of Commerce Holdings 20210225 0 10.6 11 10.5 10.63 244684 10.4907 up up correct
BOKF.US BOK Financial Corporation 20210225 0 91.1 91.125 87.89 88.39 209215 86.9444 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210225 0 27.02 28.44 26.67 28.04 142497 28.04 up up correct
BOMN.US Boston Omaha Corporation 20210225 0 46.04 46.62 41.83 42.03 207500 42.03 down down correct
BOOM.US DMC Global Inc 20210225 0 65.99 66.45 63.92 64.53 107144 64.53 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210225 0 3.02 3.14 2.87 2.98 116100 2.98 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210225 0 15.16 15.2 15.0806 15.0806 772 13.4698 down down correct
BOXL.US Boxlight Corporation 20210225 0 2.95 2.98 2.62 2.64 3537300 2.64 down up incorrect
BPMC.US Blueprint Medicines Corporation 20210225 0 97.74 98.7105 94.83 96.09 342043 96.09 down up incorrect
BPOP.US Popular Inc 20210225 0 69.42 70.68 66.76 67.56 525253 66.0211 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210225 0 25.26 25.26 25.25 25.25 1993 24.1569 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210225 0 25.473 25.52 25.38 25.38 6349 24.8407 down down correct
BPRN.US The Bank of Princeton 20210225 0 26.89 26.95 26.32 26.32 22391 25.8525 down down correct
BPTH.US Bio 20210225 0 6.87 7.05 6.41 6.46 484600 6.46 down down correct
BPTS.US Biophytis SA 20210225 0 16.2 16.5 16.18 16.43 18600 16.43 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210225 0 17.81 17.85 17.12 17.19 3855900 17.0058 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20210225 0 22.26 22.3 22.1 22.13 60800 20.8231 down down correct
BPYPO.US Brookfield Property Partners L.P 20210225 0 24.17 24.17 23.67 23.77 42800 22.3149 down down correct
BPYPP.US Brookfield Property Partners L.P 20210225 0 24.55 24.65 24.3 24.41 27800 22.9022 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20210225 0 2.79 2.8 2.55 2.55 1109219 2.55 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210225 0 10.34 10.4 10.2 10.28 109000 10.28 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210225 0 0.318 0.3189 0.29 0.3 78038 0.3 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210225 0 1.19 1.2399 1.04 1.13 461224 1.13 down down correct
BRID.US Bridgford Foods Corporation 20210225 0 15.59 15.59 15.45 15.55 1600 15.55 down up incorrect
BRKL.US Brookline Bancorp Inc 20210225 0 14.81 14.87 14.322 14.35 425426 14.0252 down down correct
BRKR.US Bruker Corporation 20210225 0 63.59 64.46 62.57 62.79 372212 62.6549 down down correct
BRKS.US Brooks Automation Inc 20210225 0 86.53 87.5756 79.74 79.87 688259 79.5998 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210225 0 0.4404 0.47 0.4404 0.47 65487 0.47 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210225 0 11.61 11.61 11.61 11.61 0 11.61
BRLIW.US Brilliant Acquisition Corporation 20210225 0 0.99 1 0.88 1 64231 1 up down incorrect
BROG.US Brooge Energy Limited 20210225 0 10.4 10.4 10.37 10.4 1000 10.4
BROGW.US Brooge Energy Limited 20210225 0 0.98 0.98 0.98 0.98 20 0.98
BRP.US BRP Group Inc 20210225 0 29.27 30.1 26.33 26.61 669200 26.61 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210225 0 10.59 10.73 10.4 10.41 631000 10.41 down down correct
BRQS.US Borqs Technologies Inc 20210225 0 1.8 2 1.63 1.65 11324700 1.65 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20210225 0 0.0165 0.017 0.0149 0.0159 21003628 63.6 down down correct
BRY.US Berry Corporation 20210225 0 5.39 5.3999 5.06 5.09 435187 4.9448 down down correct
BSBK.US Bogota Financial Corp 20210225 0 9.11 9.165 9.1 9.14 12000 9.14 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210225 0 22.28 22.4262 21.125 21.26 78254 20.892 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210225 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20210225 0 4.6 4.733 4.17 4.46 330000 4.46 down down correct
BSQR.US BSQUARE Corporation 20210225 0 5.01 5.33 4.53 4.64 719200 4.64 down down correct
BSRR.US Sierra Bancorp 20210225 0 24.91 24.91 24.2 24.2 14915 23.5905 down up incorrect
BSVN.US Bank7 Corp 20210225 0 16.82 16.89 16.07 16.07 7727 15.7064 down down correct
BSY.US Bentley Systems Incorporated 20210225 0 49.27 49.74 46.04 46.73 727060 46.6248 down down correct
BTAI.US BioXcel Therapeutics Inc 20210225 0 57.46 60.36 53.82 55.15 483400 55.15 down up incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20210225 0 10.6 10.65 10.29 10.35 1260300 10.35 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210225 0 11.503 11.57 11.17 11.17 18300 11.17 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210225 0 2.25 2.285 1.81 1.86 394798 1.86 down up incorrect
BTB.US Bit Brother Limited 20210225 0 5.26 5.41 5 5.05 420100 5.05 down down correct
BTBT.US Bit Digital Inc 20210225 0 16.88 17.59 15.04 15.39 1697200 15.39 down up incorrect
BTCS.US BTCS Inc. Common Stock 20210225 0 1.26 1.26 0.92 0.9866 363107 9.866 down down correct
BTCY.US Biotricity Inc. Common Stock 20210225 0 2.09 2.29 2.05 2.29 340500 2.29 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210225 0 12.6 12.6 11.77 11.94 662500 11.94 down up incorrect
BTRS.US BTRS Holdings Inc 20210225 0 18.27 18.613 17.1 17.5 1127289 17.5 down down correct
BTRSW.US BTRS Holdings Inc 20210225 0 7.15 7.2 6.12 6.4301 146953 6.4301 down down correct
BTWN.US Bridgetown Holdings Limited 20210225 0 14.36 14.95 13.11 13.34 3367357 13.34 down down correct
BTWNU.US Bridgetown Holdings Limited 20210225 0 15.69 16.63 14.495 14.54 298100 14.54 down down correct
BTWNW.US Bridgetown Holdings Limited 20210225 0 4.7 4.9 3.89 4.11 768700 4.11 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210225 0 4 4.59 3.86 3.93 1068197 7.86 down down correct
BUSE.US First Busey Corporation 20210225 0 23.99 24 23.3 23.5 159034 22.8567 down down correct
BVS.US Bioventus Inc 20210225 0 13.31 13.48 12.51 12.99 153495 12.99 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210225 0 4.554 4.69 4.07 4.15 571600 4.15 down down correct
BWAC.US Better World Acquisition Corp 20210225 0 10.55 10.687 10.23 10.3 210100 10.3 down down correct
BWACU.US Better World Acquisition Corp 20210225 0 12.5 12.5 12 12.025 3600 12.025 down down correct
BWACW.US Better World Acquisition Corp 20210225 0 2.06 2.06 1.6 1.63 505487 1.63 down down correct
BWAY.US BrainsWay Ltd 20210225 0 9.32 9.365 8.66 8.74 191300 8.74 down up incorrect
BWB.US Bridgewater Bancshares Inc 20210225 0 15.39 15.49 14.87 14.88 83200 14.88 down down correct
BWEN.US Broadwind Inc 20210225 0 8.39 8.69 7.51 7.94 485700 7.94 down down correct
BWFG.US Bankwell Financial Group Inc 20210225 0 25.11 25.31 24.67 24.86 46258 24.4493 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210225 0 43.63 43.7 42.5 42.62 69300 41.0276 down down correct
BXRX.US Baudax Bio Inc 20210225 0 1.48 1.51 1.36 1.4 4750386 1.4 down down correct
BYFC.US Broadway Financial Corporation 20210225 0 2.16 2.16 2 2.03 810600 2.03 down down correct
BYND.US Beyond Meat Inc 20210225 0 152.01 153.95 142.34 143.75 4762834 143.75 down down correct
BYRN.US Byrna Technologies Inc 20210225 0 14.9 15.018 14.2 14.5 14707 14.5 down down correct
BYSI.US BeyondSpring Inc 20210225 0 13.72 14.01 12.91 13.06 283800 13.06 down down correct
BZUN.US Baozun Inc 20210225 0 47.33 49.83 46.56 47.33 1461597 47.33
CAAS.US China Automotive Systems Inc 20210225 0 5.98 6.06 5.5 5.54 185700 5.54 down down correct
CABA.US Cabaletta Bio Inc 20210225 0 11.86 11.925 10.92 11.15 134100 11.15 down down correct
CAC.US Camden National Corporation 20210225 0 42.59 42.66 41.27 41.31 38308 40.3716 down down correct
CACC.US Credit Acceptance Corporation 20210225 0 369.99 375.75 361.7 362.9 100046 362.9 down down correct
CADCX.US CADCX 20210225 0 25.08 25.08 25.08 25.08 0 24.0679
CADE.US PA 20210225 0 25.85 25.85 25.2 25.7074 31243 24.7415 down down correct
CADEX.US CADEX 20210225 0 25.16 25.16 25.16 25.16 0 24.1476
CADFX.US CION Ares Diversified Credit Fund W 20210225 0 25.32 25.32 25.32 25.32 0 24.31
CADSX.US CADSX 20210225 0 25.23 25.23 25.23 25.23 0 24.2183
CADUX.US CADUX 20210225 0 25.28 25.28 25.28 25.28 0 24.27
CADWX.US CADWX 20210225 0 25.19 25.19 25.19 25.19 0 24.1787
CAKE.US The Cheesecake Factory Incorporated 20210225 0 55.16 55.7 52.28 54.53 1009835 54.53 down down correct
CALA.US Calithera Biosciences Inc 20210225 0 3.01 3.01 2.85 2.91 1023100 2.91 down up incorrect
CALB.US California BanCorp 20210225 0 16.24 16.24 15.6 15.71 16700 15.71 down down correct
CALM.US Cal 20210225 0 39.18 39.7322 38.12 38.39 325800 38.3554 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210225 0 28.93 29.15 28.11 28.84 20700 28.84 down down correct
CAMP.US CalAmp Corp 20210225 0 11.72 11.93 11.25 11.4 157103 11.4 down down correct
CAMT.US Camtek Ltd 20210225 0 27.89 28.31 26.1 26.24 213400 26.24 down down correct
CAN.US Canaan Inc 20210225 0 19.05 20.295 15.405 15.71 18442700 15.71 down down correct
CAPR.US Capricor Therapeutics Inc 20210225 0 6.65 6.8 5.7 6.14 512800 6.14 down down correct
CAR.US Avis Budget Group Inc 20210225 0 54.95 56.39 53.25 53.82 1761061 53.82 down down correct
CARA.US Cara Therapeutics Inc 20210225 0 19.33 19.91 18.83 19.26 389868 19.26 down down correct
CARE.US Carter Bankshares Inc 20210225 0 12 12.13 11.59 12 69900 12
CARG.US CarGurus Inc 20210225 0 27.23 27.42 25.46 25.77 1564700 25.77 down down correct
CARV.US Carver Bancorp Inc 20210225 0 9.89 9.89 9.2 9.43 322900 9.43 down up incorrect
CASA.US Casa Systems Inc 20210225 0 9.03 9.144 8.314 8.44 599600 8.44 down down correct
CASH.US Meta Financial Group Inc 20210225 0 44.77 45.99 43.4501 44.09 205998 43.9187 down down correct
CASI.US CASI Pharmaceuticals Inc 20210225 0 2.66 2.66 2.48 2.49 361600 2.49 down up incorrect
CASS.US Cass Information Systems Inc 20210225 0 43.49 43.86 43.03 43.34 53810 42.2749 down down correct
CASY.US Casey's General Stores Inc 20210225 0 207.705 209.4 203.01 203.96 163605 202.9214 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210225 0 2.96 3.02 2.775 2.85 986459 17.1 down up incorrect
CATC.US Cambridge Bancorp 20210225 0 80.7 82.75 78.54 78.54 10678 76.9266 down down correct
CATY.US Cathay General Bancorp 20210225 0 41.15 41.2 39.24 39.26 502348 38.3508 down down correct
CBAN.US Colony Bankcorp Inc 20210225 0 14.32 14.7499 14.12 14.4 12896 14.1479 up up correct
CBAT.US CBAK Energy Technology Inc 20210225 0 6.395 6.5497 5.75 5.93 5851702 5.93 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20210225 0 5.01 5.075 4.75 4.86 1546200 4.86 down down correct
CBFV.US CB Financial Services Inc 20210225 0 20.66 20.9 20.3433 20.7 20177 20.0635 up up correct
CBIO.US Catalyst Biosciences Inc 20210225 0 6.12 6.25 5.93 6.12 369800 6.12
CBLI.US Cleveland BioLabs Inc 20210225 0 5.7 5.99 5.27 5.36 352500 5.36 down down correct
CBMB.US CBM Bancorp Inc 20210225 0 14.35 14.4126 14.2501 14.35 2300 13.4318
CBNK.US Capital Bancorp Inc 20210225 0 16.64 16.64 15.92 15.92 23264 15.8559 down down correct
CBOE.US Cboe Global Markets Inc 20210225 0 99.98 101.57 99.76 100 691070 99.2385 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210225 0 158.98 158.98 153.11 154.08 321671 151.538 down up incorrect
CBSH.US Commerce Bancshares Inc 20210225 0 78.73 79.08 75.76 75.92 428619 71.2665 down down correct
CBTX.US CBTX Inc 20210225 0 30.14 30.14 28.86 29.12 71592 28.7212 down down correct
CCAC.US WT 20210225 0 2.3999 2.49 2 2.065 401575 2.065 down down correct
CCAP.US Crescent Capital BDC Inc 20210225 0 16.31 17.71 15.9 16.24 130200 14.8079 down down correct
CCB.US Coastal Financial Corporation 20210225 0 26.75 27.25 26.5 26.5 17000 26.5 down up incorrect
CCBG.US Capital City Bank Group Inc 20210225 0 26.25 26.25 25.46 25.46 18820 24.8532 down down correct
CCCC.US C4 Therapeutics Inc 20210225 0 42.02 43.92 40.95 41.75 117600 41.75 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210225 0 32.63 32.8084 31.5 31.695 94428 29.6233 down down correct
CCEL.US Cryo 20210225 0 8.74 9.21 8.74 9 21600 9 up up correct
CCEP.US Coca 20210225 0 53.28 53.86 51.52 51.66 677395 50.1534 down down correct
CCLFX.US CCLFX 20210225 0 10.5 10.5 10.5 10.5 0 9.878
CCLP.US CSI Compressco LP 20210225 0 2.07 2.0754 1.97 2.02 169876 1.9958 down down correct
CCMP.US CMC Materials Inc 20210225 0 176.8 176.8 165.04 166.63 260544 164.6337 down down correct
CCNC.US Code Chain New Continent Limited 20210225 0 8.72 9.092 6.92 7.12 950300 7.12 down down correct
CCNE.US CNB Financial Corporation 20210225 0 24.93 25.04 23.79 24.08 39564 23.4233 down down correct
CCNEP.US CNB Financial Corporation 20210225 0 26.5 26.5 26.25 26.25 800 25.019 down down correct
CCOI.US Cogent Communications Holdings Inc 20210225 0 61.05 64.92 59.0301 59.47 977568 56.8855 down down correct
CCRN.US Cross Country Healthcare Inc 20210225 0 11.287 11.69 10.64 11.32 710004 11.32 up up correct
CCXI.US ChemoCentryx Inc 20210225 0 66.71 68.4 64.89 65.87 451100 65.87 down down correct
CD.US Chindata Group Holdings Limited 20210225 0 21.72 21.8663 20.03 20.77 778401 20.77 down down correct
CDAK.US Codiak BioSciences Inc 20210225 0 18.04 18.32 16.91 17.69 88800 17.69 down down correct
CDEV.US Centennial Resource Development Inc 20210225 0 4.178 4.4 3.96 4 9329200 4 down down correct
CDK.US CDK Global Inc 20210225 0 52.41 52.41 51.01 51.02 786523 50.3433 down down correct
CDLX.US Cardlytics Inc 20210225 0 138.96 142.235 129.31 132.87 247300 132.87 down down correct
CDMO.US Avid Bioservices Inc 20210225 0 19 19.33 18.5 18.95 723100 18.95 down down correct
CDNA.US CareDx Inc 20210225 0 79.04 82.53 76.55 79.26 1950244 79.26 up up correct
CDNS.US Cadence Design Systems Inc 20210225 0 138.43 142.64 137.275 138.02 3037908 138.02 down down correct
CDTX.US Cidara Therapeutics Inc 20210225 0 2.43 2.495 2.32 2.43 1009900 2.43
CDW.US CDW Corporation 20210225 0 160.97 161.415 156.51 156.89 789379 155.8006 down down correct
CDXC.US ChromaDex Corporation 20210225 0 10 23.66 9.99 18.74 119405200 18.74 up up correct
CDXS.US Codexis Inc 20210225 0 22.54 22.99 20.84 21.24 767300 21.24 down down correct
CDZI.US Cadiz Inc 20210225 0 11.28 11.28 11.09 11.11 51393 11.11 down down correct
CECE.US CECO Environmental Corp 20210225 0 8.18 8.34 8.13 8.25 135746 8.25 up up correct
CEDAX.US CEDAX 20210225 0 26.97 26.97 26.97 26.97 0 26.0598
CEDIX.US Destra International & Event 20210225 0 26.98 26.98 26.98 26.98 0 19.3367
CEDLX.US CEDLX 20210225 0 26.94 26.94 26.94 26.94 0 26.0785
CEDTX.US CEDTX 20210225 0 26.9 26.9 26.9 26.9 0 26.0807
CELC.US Celcuity Inc 20210225 0 14.4 14.638 13.41 13.82 191500 13.82 down down correct
CELH.US Celsius Holdings Inc 20210225 0 58.5 61.1 55.64 57.28 820800 57.28 down down correct
CELU.US Celularity Inc 20210225 0 10.17 10.19 10.15 10.15 843500 10.15 down up incorrect
CEMI.US Chembio Diagnostics Inc 20210225 0 5.8 5.9 5.57 5.65 706600 5.65 down down correct
CENT.US Central Garden & Pet Company 20210225 0 46.6 46.64 44.66 45.22 91600 45.22 down down correct
CENTA.US Central Garden & Pet Company 20210225 0 42.12 42.51 41.035 41.1 200457 41.1 down down correct
CENX.US Century Aluminum Company 20210225 0 15.56 15.85 14.67 14.81 1538033 14.81 down down correct
CERC.US Cerecor Inc 20210225 0 3.9 3.9 3.53 3.64 551100 3.64 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210225 0 15.7 16.2268 14.975 15.03 123062 15.03 down down correct
CERN.US Cerner Corporation 20210225 0 70.787 71.61 69.92 69.94 3339913 69.121 down down correct
CERS.US Cerus Corporation 20210225 0 6.7 6.829 6.1 6.45 3716849 6.45 down up incorrect
CERT.US Certara Inc 20210225 0 35.64 36.08 32.61 32.97 344300 32.97 down down correct
CETX.US Cemtrex Inc 20210225 0 2.28 2.295 1.97 2 1063100 2 down down correct
CETXP.US Cemtrex Inc 20210225 0 2.48 2.48 2.4 2.4 1455 2.1769 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210225 0 0.199 0.199 0.1102 0.146 70846 0.146 down down correct
CEVA.US CEVA Inc 20210225 0 69.78 71.75 63.5 63.89 355744 63.89 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210225 0 10.48 10.8 10.25 10.51 1363882 10.51 up up correct
CFB.US CrossFirst Bankshares Inc 20210225 0 13 13.445 12.875 13.31 288200 13.31 up up correct
CFBK.US CF Bankshares Inc 20210225 0 19.27 20.04 19.27 19.585 2588 19.4854 up up correct
CFFI.US C&F Financial Corporation 20210225 0 44.9 46.5824 44.17 44.17 4412 42.83 down up incorrect
CFFN.US Capitol Federal Financial Inc 20210225 0 13.57 13.7 13.5 13.53 617669 12.8498 down down correct
CFFVU.US CF Acquisition Corp. V 20210225 0 10.59 10.625 10.42 10.42 69300 10.42 down down correct
CFIV.US CF Acquisition Corp. IV 20210225 0 10.34 10.34 10.1 10.22 775300 10.22 down down correct
CFIVU.US CF Acquisition Corp. IV 20210225 0 10.85 10.915 10.56 10.7 478900 10.7 down down correct
CFIVW.US CF Acquisition Corp. IV 20210225 0 1.9 1.93 1.56 1.62 223200 1.62 down down correct
CFMS.US Conformis Inc 20210225 0 1.075 1.08 0.98 1.04 6307300 1.04 down down correct
CFRX.US ContraFect Corporation 20210225 0 5.81 5.91 5.33 5.33 156900 5.33 down up incorrect
CFVIU.US CF Acquisition Corp. VI 20210225 0 10.55 10.56 10.35 10.35 366500 10.35 down down correct
CG.US The Carlyle Group Inc 20210225 0 35.47 35.72 34.38 34.47 1134746 33.9567 down down correct
CGBD.US TCG BDC Inc 20210225 0 12.24 12.95 12.185 12.23 233306 10.9566 down up incorrect
CGC.US Canopy Growth Corporation 20210225 0 35.719 36.22 32.88 33.21 5198500 33.21 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210225 0 24.36 24.36 24.36 24.36 0 23.6095
CGEM.US Cullinan Oncology Inc 20210225 0 41.77 42.99 39.84 42.68 234800 42.68 up up correct
CGEN.US Compugen Ltd 20210225 0 10.83 10.99 8.83 8.96 4191767 8.96 down down correct
CGNT.US Cognyte Software Ltd 20210225 0 29 29.63 28.28 28.49 412136 28.49 down down correct
CGNX.US Cognex Corporation 20210225 0 83.21 83.59 80.914 81.42 653457 81.2327 down down correct
CGO.US Calamos Global Total Return Fund 20210225 0 16.08 16.136 15.81 15.88 19970 14.8215 down down correct
CGRN.US Capstone Green Energy Corporation 20210225 0 8.46 8.8 7.8 7.95 388329 7.95 down down correct
CHCI.US Comstock Holding Companies Inc 20210225 0 5.71 6 5.62 5.74 142000 5.74 up up correct
CHCO.US City Holding Company 20210225 0 77.64 78.13 76.59 76.8 45116 75.0785 down down correct
CHDN.US Churchill Downs Incorporated 20210225 0 228.8 234.8 223.21 229.5 280952 228.7964 up up correct
CHEF.US The Chefs' Warehouse Inc 20210225 0 32.42 32.89 30.46 30.62 678447 30.62 down down correct
CHEK.US Check 20210225 0 1.5 1.56 1.37 1.41 3053300 1.41 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20210225 0 14.55 14.705 14.16 14.19 293056 13.2466 down down correct
CHK.US Chesapeake Energy Corporation 20210225 0 45.32 45.5 44.1 44.75 2485012 43.8397 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20210225 0 18 18.64 17.4 17.8 144100 17.8 down up incorrect
CHKEW.US Chesapeake Energy Corporation 20210225 0 23 23.04 21 21.3 73000 21.3 down up incorrect
CHKEZ.US Chesapeake Energy Corporation 20210225 0 19.81 20.44 19.81 20.44 30700 20.44 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210225 0 112.82 114.37 110.71 111.24 2386085 111.24 down up incorrect
CHMG.US Chemung Financial Corporation 20210225 0 36.69 36.8423 35.88 35.88 5342 34.9253 down down correct
CHNG.US Change Healthcare Inc 20210225 0 23.17 23.22 22.92 22.95 2560200 22.95 down down correct
CHNGU.US Change Healthcare Inc 20210225 0 78.42 78.45 77.7 77.89 4800 74.7858 down down correct
CHNR.US China Natural Resources Inc 20210225 0 2.39 2.39 2.12 2.12 918300 2.12 down down correct
CHPM.US CHP Merger Corp 20210225 0 10.669 10.67 10.39 10.51 69400 10.51 down down correct
CHPMU.US CHP Merger Corp 20210225 0 11.05 11.05 11 11 1200 11 down down correct
CHPMW.US CHP Merger Corp 20210225 0 1.71 1.71 1.3 1.36 100338 1.36 down up incorrect
CHRS.US Coherus BioSciences Inc 20210225 0 15.92 17.09 15.17 15.25 2699108 15.25 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210225 0 90.33 91.23 89.755 90 904591 88.0356 down up incorrect
CHSCL.US CHS Inc 20210225 0 28.24 28.24 27.75 28.09 38044 26.3422 down down correct
CHSCM.US CHS Inc 20210225 0 26.84 26.88 26.59 26.67 92334 25.1046 down down correct
CHSCN.US CHS Inc 20210225 0 27.02 27.09 26.85 26.98 66709 25.3188 down down correct
CHSCO.US CHS Inc 20210225 0 27.85 28.04 27.7 27.84 53212 25.9888 down down correct
CHSCP.US CHS Inc 20210225 0 29.15 29.32 29.05 29.17 19150 27.3204 up up correct
CHTR.US Charter Communications Inc 20210225 0 605.82 618.12 598.97 601.55 1358947 601.55 down down correct
CHUY.US Chuy's Holdings Inc 20210225 0 42.99 42.99 38.65 39.12 252711 39.12 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210225 0 10.17 10.22 9.9 9.98 208485 9.2679 down up incorrect
CHX.US ChampionX Corporation 20210225 0 21.69 22 20.542 20.72 1659400 20.72 down down correct
CHY.US Calamos Convertible and High Income Fund 20210225 0 15.45 15.64 15 15.02 354136 14.0188 down down correct
CIDM.US Cinedigm Corp 20210225 0 1.7 1.71 1.41 1.46 11946000 1.46 down down correct
CIGI.US Colliers International Group Inc 20210225 0 108.23 108.92 103.31 103.57 48137 103.4193 down up incorrect
CIH.US China Index Holdings Limited 20210225 0 2.23 2.337 2.23 2.23 24100 2.23
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210225 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210225 0 101.75 102.08 98.77 98.77 1020669 96.6381 down down correct
CIVB.US Civista Bancshares Inc 20210225 0 20.34 20.58 19.86 19.87 70137 19.5399 down down correct
CIZN.US Citizens Holding Company 20210225 0 20.133 20.2 19.85 19.85 4499 18.8737 down down correct
CJJD.US China Jo 20210225 0 1.18 1.19 1.08 1.08 1426700 1.08 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210225 0 3.39 3.415 3.21 3.27 1030700 3.27 down down correct
CLAR.US Clarus Corporation 20210225 0 17.69 18.0883 17.39 17.51 324811 17.4571 down down correct
CLBK.US Columbia Financial Inc 20210225 0 16.89 16.955 16.66 16.77 177800 16.77 down down correct
CLBS.US Caladrius Biosciences Inc 20210225 0 2.08 2.1 1.91 1.91 4125100 1.91 down down correct
CLBT.US Cellebrite DI 20210225 0 10.78 10.78 10.45 10.58 470600 10.58 down down correct
CLDB.US Cortland Bancorp 20210225 0 19.99 20.36 19.5 19.53 6196 19.2958 down down correct
CLDX.US Celldex Therapeutics Inc 20210225 0 27.98 28.79 27.04 27.51 678640 27.51 down down correct
CLEU.US China Liberal Education Holdings Limited 20210225 0 4.21 4.83 4.05 4.49 1884300 4.49 up up correct
CLFD.US Clearfield Inc 20210225 0 33.67 34.235 32.03 32.56 133692 32.56 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20210225 0 16.552 18 13.22 13.23 635300 13.23 down down correct
CLIR.US ClearSign Technologies Corporation 20210225 0 4.96 5.05 4.63 4.74 299300 4.74 down down correct
CLLS.US Cellectis S.A 20210225 0 21.99 22.6 20.19 20.64 346226 20.64 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210225 0 4.19 4.19 3.95 3.99 107493 3.99 down down correct
CLNE.US Clean Energy Fuels Corp 20210225 0 13.41 13.84 12.643 12.845 5543389 12.845 down down correct
CLNN.US Clene Inc 20210225 0 14.59 14.69 12.63 13.03 204300 13.03 down down correct
CLNNW.US Clene Inc 20210225 0 1.7 1.7 1.3701 1.373 94802 1.373 down down correct
CLOV.US Clover Health Investments Corp 20210225 0 10.3 10.57 9.56 9.71 15351670 9.71 down down correct
CLPS.US CLPS Incorporation 20210225 0 7.09 7.23 6.51 6.65 247800 6.65 down down correct
CLPT.US ClearPoint Neuro Inc 20210225 0 24.7 24.9 21.36 21.64 474300 21.64 down down correct
CLRB.US Cellectar Biosciences Inc 20210225 0 2.05 2.1 1.9 1.97 1702700 1.97 down down correct
CLRMU.US Clarim Acquisition Corp 20210225 0 10.4 10.445 10.35 10.35 54800 10.35 down down correct
CLRO.US ClearOne Inc 20210225 0 3.26 3.36 3.1 3.14 31600 3.14 down up incorrect
CLSD.US Clearside Biomedical Inc 20210225 0 3.49 3.56 3.18 3.25 491000 3.25 down down correct
CLSK.US CleanSpark Inc 20210225 0 27.14 28.168 24.44 24.66 1723100 24.66 down down correct
CLSN.US Celsion Corporation 20210225 0 2.44 2.47 2.11 2.2 14712100 2.2 down down correct
CLVR.US Clever Leaves Holdings Inc 20210225 0 14.4 14.89 13.256 13.83 706100 13.83 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210225 0 5.22 5.54 4.59 4.86 191300 4.86 down down correct
CLVS.US Clovis Oncology Inc 20210225 0 6.51 6.91 5.9 5.94 12317500 5.94 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210225 0 3.48 3.7588 3.168 3.192 58073 3.0222 down down correct
CLXT.US Calyxt Inc 20210225 0 10.05 10.12 9.16 9.26 174100 9.26 down up incorrect
CMBM.US Cambium Networks Corporation 20210225 0 44.51 46.47 41.26 41.76 214500 41.76 down down correct
CMCO.US Columbus McKinnon Corporation 20210225 0 50.02 52.8999 49.24 49.4 218617 49.2148 down down correct
CMCSA.US Comcast Corporation 20210225 0 53.09 53.41 51.95 52.24 22603721 51.5512 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20210225 0 12.42 12.443 12.13 12.26 27285 11.8335 down down correct
CMCTP.US CIM Commercial Trust Corporation 20210225 0 24 24 24 24 100 22.6791
CME.US CME Group Inc 20210225 0 202.87 207.44 202.01 204.8 2398093 198.5094 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210225 0 15.07 15.3 14.43 14.5 540400 14.5 down down correct
CMII.US CM Life Sciences II Inc 20210225 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210225 0 10.05 10.25 9.85 9.92 112900 9.92 down up incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210225 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210225 0 63.2 66.4 56.16 56.8 27479 56.8 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210225 0 14.1 14.65 14.02 14.1 14200 14.1
CMPR.US Cimpress plc 20210225 0 99.39 101.61 94.28 95.66 85830 95.66 down down correct
CMPS.US COMPASS Pathways plc 20210225 0 50.25 52.1449 46.8 48.21 309548 48.21 down down correct
CMRX.US Chimerix Inc 20210225 0 10.25 10.91 10.007 10.67 904912 10.67 up up correct
CMTL.US Comtech Telecommunications Corp 20210225 0 29 29.18 27.1301 27.55 225284 27.1968 down down correct
CNBKA.US Century Bancorp Inc 20210225 0 89.91 95.105 89.505 93.34 15224 92.9007 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210225 0 7.1 7.16 6.62 6.87 363200 6.87 down down correct
CNDT.US Conduent Incorporated 20210225 0 5.68 5.76 5.432 5.505 2871600 5.505 down down correct
CNET.US ZW Data Action Technologies Inc 20210225 0 3.66 3.71 3.15 3.21 3211300 3.21 down down correct
CNEY.US CN Energy Group. Inc 20210225 0 6.5 6.5 5.8 5.81 188900 5.81 down down correct
CNFR.US Conifer Holdings Inc 20210225 0 3.99 4.12 3.91 3.93 47200 3.93 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210225 0 24.0499 24.05 23.965 24.05 4226 22.4621 up up correct
CNNB.US Cincinnati Bancorp Inc 20210225 0 12.31 12.33 12.31 12.33 3500 12.33 up up correct
CNOB.US ConnectOne Bancorp Inc 20210225 0 24.77 25.1248 23.63 23.67 114342 23.4001 down down correct
CNRLX.US CNRLX 20210225 0 11.6 11.6 11.6 11.6 0 11.6
CNROX.US CNROX 20210225 0 10.71 10.71 10.71 10.71 0 9.9336
CNSL.US Consolidated Communications Holdings Inc 20210225 0 5.34 5.65 5.21 5.29 948591 5.29 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210225 0 2.99 3.02 2.8 2.88 308200 2.88 down up incorrect
CNTG.US Centogene N.V 20210225 0 12.03 12.43 12 12.01 55200 12.01 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20210225 0 186 186 184 186 42700 186
CNTY.US Century Casinos Inc 20210225 0 8.879 8.9 8.52 8.7 307358 8.7 down up incorrect
CNXC.US Concentrix Corporation 20210225 0 113.4 118.7 112.59 117.55 199300 117.3905 up up correct
CNXN.US PC Connection Inc 20210225 0 55 55.2071 46.64 46.64 93528 45.701 down down correct
COCP.US Cocrystal Pharma Inc 20210225 0 1.7 1.74 1.59 1.64 1354400 1.64 down down correct
CODA.US Coda Octopus Group Inc 20210225 0 7.62 7.6597 7.45 7.56 49100 7.56 down down correct
CODX.US Co 20210225 0 16.34 17.02 15.16 15.4 1154800 15.4 down down correct
COFS.US ChoiceOne Financial Services Inc 20210225 0 26.13 26.13 25.31 25.31 7817 24.4119 down up incorrect
COGT.US Cogent Biosciences Inc 20210225 0 8.45 8.6 8.11 8.2 498516 8.2 down down correct
COHR.US Coherent Inc 20210225 0 247.99 250 239.43 241.37 289685 241.37 down down correct
COHU.US Cohu Inc 20210225 0 47.57 47.5752 42.83 43.11 398058 43.11 down up incorrect
COKE.US Coca 20210225 0 263 265 262.44 263.31 20754 262.7738 up up correct
COLB.US Columbia Banking System Inc 20210225 0 48.32 49.72 45.98 46.07 493706 45.0848 down down correct
COLIU.US Colicity Inc 20210225 0 10.5 10.57 10.4 10.44 2055800 10.44 down down correct
COLL.US Collegium Pharmaceutical Inc 20210225 0 26.22 26.9 25.425 26.03 579853 26.03 down down correct
COLM.US Columbia Sportswear Company 20210225 0 106.39 107.74 104.9 105.28 311382 104.2325 down down correct
COMM.US CommScope Holding Company Inc 20210225 0 14.57 14.765 14.3 14.52 3792098 14.52 down up incorrect
COMS.US COMSovereign Holding Corp 20210225 0 4.1 4.13 3.45 3.55 2351300 3.55 down down correct
COMSW.US COMSovereign Holding Corp 20210225 0 1.65 1.65 1.47 1.6 65109 1.6 down down correct
CONE.US CyrusOne Inc 20210225 0 65.69 67.34 65.43 66.02 722980 64.6246 up up correct
CONN.US Conn's Inc 20210225 0 14.58 14.81 14.07 14.09 246949 14.09 down down correct
CONX.US CONX Corp 20210225 0 10.53 10.62 10.17 10.35 771000 10.35 down down correct
CONXU.US CONX Corp 20210225 0 11 11 10.67 10.75 44200 10.75 down up incorrect
CONXW.US CONX Corp 20210225 0 2.2 2.22 1.85 1.89 337752 1.89 down down correct
COOLU.US Corner Growth Acquisition Corp 20210225 0 10.79 10.82 10.52 10.61 555600 10.61 down down correct
COOLW.US Corner Growth Acquisition Corp 20210225 0 1.96 2.03 1.62 1.739 131500 1.739 down down correct
COOP.US Mr. Cooper Group Inc 20210225 0 31.34 33.21 30 30.05 1447500 30.05 down down correct
CORE.US Core 20210225 0 33.44 33.96 32.34 32.46 213202 32.1648 down down correct
CORT.US Corcept Therapeutics Incorporated 20210225 0 26.45 26.8 25.51 25.56 1039358 25.56 down down correct
COST.US Costco Wholesale Corporation 20210225 0 340.85 343 333.35 333.9 3618077 332.0257 down down correct
COUP.US Coupa Software Incorporated 20210225 0 344.08 352 331.48 336.37 2283900 336.37 down down correct
COVAU.US COVA Acquisition Corp 20210225 0 10.47 10.47 10.31 10.34 177400 10.34 down down correct
COWN.US Cowen Inc 20210225 0 38.42 38.42 34.7781 34.83 454903 34.4707 down down correct
COWNL.US Cowen Group Inc 20210225 0 27.08 27.08 26.93 26.9871 6206 25.1227 down down correct
CPHC.US Canterbury Park Holding Corporation 20210225 0 13.45 13.45 13.45 13.45 400 13.45
CPIX.US Cumberland Pharmaceuticals Inc 20210225 0 3.39 3.42 3.34 3.36 57900 3.36 down down correct
CPLP.US Capital Product Partners L.P 20210225 0 10.16 10.2 9.72 9.72 44909 9.4919 down down correct
CPRDX.US CPRDX 20210225 0 10.2 10.2 10.2 10.2 0 9.7878
CPREX.US CPREX 20210225 0 10.21 10.21 10.21 10.21 0 9.7814
CPRSX.US CPRSX 20210225 0 10.21 10.21 10.21 10.21 0 9.8509
CPRT.US Copart Inc 20210225 0 109.79 111.09 106.28 106.92 1259203 106.92 down down correct
CPRTX.US CPRTX 20210225 0 10.2 10.2 10.2 10.2 0 9.8361
CPRX.US Catalyst Pharmaceuticals Inc 20210225 0 4.06 4.18 3.88 3.9 1507900 3.9 down down correct
CPSH.US CPS Technologies Corporation 20210225 0 19.45 22.68 17.05 20.98 2643300 20.98 up down incorrect
CPSI.US Computer Programs and Systems Inc 20210225 0 30.25 31.72 30.25 31.39 101400 31.39 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20210225 0 4.39 4.39 4.2 4.2 30900 4.2 down down correct
CPTAG.US Capitala Finance Corp 20210225 0 24.32 24.49 24.32 24.49 1528 23.4726 up down incorrect
CPTAL.US Capitala Finance Corp 20210225 0 24.5 24.605 24.4102 24.51 1957 23.4413 up up correct
CPUH.US UN 20210225 0 11.18 11.18 10.65 10.69 973305 10.69 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210225 0 19.06 19.25 18.36 18.54 249800 17.2149 down down correct
CRAI.US CRA International Inc 20210225 0 57.14 57.42 55.41 55.77 25115 55.0611 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210225 0 2.464 2.55 2.24 2.31 11533600 2.31 down down correct
CRDF.US Cardiff Oncology Inc 20210225 0 10.25 10.47 9.6 9.75 1260000 9.75 down down correct
CRDFX.US CRDFX 20210225 0 24.36 24.36 24.36 24.36 0 23.6105
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210225 0 24.36 24.36 24.36 24.36 0 23.225
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210225 0 4.5 4.5 4.05 4.4 261191 4.4 down down correct
CRDLX.US CRDLX 20210225 0 24.35 24.35 24.35 24.35 0 23.6015
CRDTX.US Griffin Inst Access Credit Fund CL A 20210225 0 24.35 24.35 24.35 24.35 0 23.6008
CREDX.US CREDX 20210225 0 10.5 10.5 10.5 10.5 0 10.0393
CREG.US China Recycling Energy Corporation 20210225 0 9.62 10.1 8.41 8.41 235600 8.41 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210225 0 5.35 5.5 5.15 5.27 293753 5.27 down down correct
CREX.US Creative Realities Inc 20210225 0 2.5 2.94 2.33 2.8 2915200 2.8 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210225 0 0.335 0.348 0.25 0.312 12301 0.312 down down correct
CRIS.US Curis Inc 20210225 0 9.83 10.14 9.46 9.75 1135500 9.75 down down correct
CRKN.US Crown ElectroKinetics Corp 20210225 0 5.07 5.13 4.51 4.74 102400 4.74 down down correct
CRMD.US CorMedix Inc 20210225 0 16.4 16.73 15.4 15.78 1126604 15.78 down down correct
CRMT.US America's Car 20210225 0 139 139 130.03 132 41700 132 down down correct
CRNC.US Cerence Inc 20210225 0 110.48 111.725 103.51 105.44 629000 105.44 down down correct
CRNT.US Ceragon Networks Ltd 20210225 0 4.75 4.87 4.5 4.55 2700200 4.55 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210225 0 15.67 16.085 14.89 15.05 79500 15.05 down down correct
CRON.US Cronos Group Inc 20210225 0 11.41 11.48 10.715 10.79 4620400 10.79 down down correct
CROX.US Crocs Inc 20210225 0 77.11 78.65 73.96 75.56 1431713 75.56 down down correct
CRSP.US CRISPR Therapeutics AG 20210225 0 131.42 135.122 123.7 127.28 2147200 127.28 down down correct
CRSR.US Corsair Gaming Inc 20210225 0 38 38.98 35.15 36.31 2609300 36.31 down down correct
CRTD.US Creatd Inc 20210225 0 4.98 5.47 4.8 5.12 353200 5.12 up up correct
CRTDW.US Creatd Inc 20210225 0 2.2 2.2 2.2 2.2 30 2.2
CRTO.US Criteo S.A 20210225 0 34.8 37.18 33.19 35.46 2055863 35.46 up down incorrect
CRTX.US Cortexyme Inc 20210225 0 33.14 34.05 30.84 32.87 349900 32.87 down down correct
CRUS.US Cirrus Logic Inc 20210225 0 86.3 86.3 81.75 82.13 423249 82.13 down down correct
CRVL.US CorVel Corporation 20210225 0 103.54 103.54 101.5 101.5 38000 101.5 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210225 0 3.77 3.79 3.52 3.58 1606500 3.58 down down correct
CRWD.US CrowdStrike Holdings Inc 20210225 0 216.43 221.8063 204.9 208.66 3604361 208.66 down down correct
CRWS.US Crown Crafts Inc 20210225 0 7.65 7.72 7.61 7.65 14900 6.9905
CRXTW.US Clarus Therapeutics Holdings Inc 20210225 0 1.02 1.14 0.93 0.9478 141649 0.9478 down down correct
CSBR.US Champions Oncology Inc 20210225 0 11.6 11.79 11.21 11.46 13023 11.46 down down correct
CSCO.US Cisco Systems Inc 20210225 0 45.585 46.24 45.24 45.52 21916721 44.5845 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20210225 0 1 1.02 0.88 0.89 4754800 0.89 down down correct
CSGP.US CoStar Group Inc 20210225 0 833.07 847.66 809.57 820 464754 82 down down correct
CSGS.US CSG Systems International Inc 20210225 0 47.05 47.78 46.85 46.93 228264 45.9583 down down correct
CSII.US Cardiovascular Systems Inc 20210225 0 42.34 42.7 41.23 41.37 139554 41.37 down down correct
CSIQ.US Canadian Solar Inc 20210225 0 48.39 49.42 44.85 45.62 2033397 45.62 down down correct
CSPI.US CSP Inc 20210225 0 8.86 8.86 8.62 8.69 6200 8.69 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20210225 0 16.89 16.95 16.33 16.41 226758 15.4254 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210225 0 27.53 27.708 25.36 25.49 36000 25.49 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210225 0 26 26.175 26 26.175 5100 23.8934 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210225 0 26.57 26.57 26.081 26.081 6181 24.234 down down correct
CSTE.US Caesarstone Ltd 20210225 0 13.85 13.85 12.4 12.48 205637 12.2166 down down correct
CSTL.US Castle Biosciences Inc 20210225 0 82.53 82.53 73.41 74.49 291800 74.49 down down correct
CSTR.US Capstar Financial Holdings Inc 20210225 0 16.21 16.35 16 16.26 83841 16.1202 up up correct
CSWC.US Capital Southwest Corporation 20210225 0 22.35 22.4 21.39 21.48 300382 19.4412 down up incorrect
CSWI.US CSW Industrials Inc 20210225 0 132.4 132.4 125.97 126.81 36657 126.3651 down down correct
CSX.US CSX Corporation 20210225 0 93.3164 93.34 91.7341 92.19 4505504 30.4787 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210225 0 10.28 10.3 10.15 10.22 431500 10.22 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210225 0 10.73 10.8 10.525 10.58 352900 10.58 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210225 0 1.83 1.83 1.51 1.52 124800 1.52 down down correct
CTAS.US Cintas Corporation 20210225 0 336.95 339.315 326.05 328.05 424360 325.8223 down down correct
CTBI.US Community Trust Bancorp Inc 20210225 0 41.5 41.813 41.23 41.46 111947 39.9808 down down correct
CTG.US Computer Task Group Incorporated 20210225 0 7.84 8.29 7.8 8.15 146700 8.15 up up correct
CTHR.US Charles & Colvard Ltd 20210225 0 2.32 2.33 2.17 2.18 445300 2.18 down down correct
CTIB.US Yunhong CTI Ltd 20210225 0 2.89 2.93 2.5 2.5 1226000 2.5 down down correct
CTIC.US CTI BioPharma Corp 20210225 0 3.18 3.29 3.13 3.27 674200 3.27 up up correct
CTLP.US Cantaloupe Inc 20210225 0 10.7 10.8299 10.07 10.41 351738 10.41 down down correct
CTMX.US CytomX Therapeutics Inc 20210225 0 8.13 8.462 7.83 7.86 687800 7.86 down down correct
CTRE.US CareTrust REIT Inc 20210225 0 22.93 23.075 21.965 22.08 346172 21.0606 down up incorrect
CTRM.US Castor Maritime Inc 20210225 0 1.08 1.1 1 1.01 9554496 10.1 down down correct
CTRN.US Citi Trends Inc 20210225 0 83.79 84.78 77.84 80.29 248072 80.29 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210225 0 74.12 74.98 73.185 73.38 2786544 72.6869 down down correct
CTSO.US Cytosorbents Corporation 20210225 0 10.07 10.25 9.62 9.71 290549 9.71 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210225 0 2.1 2.22 1.99 2.06 18954700 2.06 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210225 0 1.5 1.785 1.4292 1.57 101299 1.57 up up correct
CTXS.US Citrix Systems Inc 20210225 0 136.1 139.67 135.9092 138.86 1553407 136.9148 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210225 0 6.1523 6.1523 6.0489 6.1006 14342 5.1393 down up incorrect
CUE.US Cue Biopharma Inc 20210225 0 13.38 13.85 13.19 13.23 367500 13.23 down down correct
CUEN.US Cuentas Inc 20210225 0 3.9 3.93 3.25 3.4 259000 3.4 down up incorrect
CUENW.US Cuentas Inc 20210225 0 1.13 1.33 1.11 1.2 5127 1.2 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210225 0 24.5 24.5 24.5 24.5 0 24.5
CURI.US CuriosityStream Inc 20210225 0 18.334 18.96 16.72 17.24 1078200 17.24 down down correct
CURIW.US CuriosityStream Inc 20210225 0 7.49 7.49 5.76 6.1 63458 6.1 down down correct
CUTR.US Cutera Inc 20210225 0 37.34 37.63 35.71 35.72 93051 35.72 down down correct
CVAC.US CureVac N.V 20210225 0 99.83 100.2 91.13 92.97 1176400 92.97 down down correct
CVBF.US CVB Financial Corp 20210225 0 22.31 22.5892 21.83 21.86 347514 21.1317 down down correct
CVCO.US Cavco Industries Inc 20210225 0 223.09 225.42 208.4 208.61 39300 208.61 down down correct
CVCY.US Central Valley Community Bancorp 20210225 0 17.46 18.11 17 17.9 29358 17.5972 up up correct
CVET.US Covetrus Inc 20210225 0 36.35 37.13 35.25 35.99 590400 35.99 down down correct
CVGI.US Commercial Vehicle Group Inc 20210225 0 9.41 9.4251 8.81 9.08 217159 9.08 down up incorrect
CVGW.US Calavo Growers Inc 20210225 0 77.17 78.171 75.91 75.91 66789 73.8295 down down correct
CVLG.US Covenant Logistics Group Inc 20210225 0 18.43 18.92 18.3 18.61 66100 18.61 up up correct
CVLT.US Commvault Systems Inc 20210225 0 66 66.667 64.36 64.56 256316 64.56 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210225 0 17.18 17.77 17.16 17.16 32964 16.8193 down down correct
CVV.US CVD Equipment Corporation 20210225 0 5.96 6.11 5.18 5.22 61800 5.22 down down correct
CWBC.US Community West Bancshares 20210225 0 9.8901 9.8901 9.8901 9.8901 120 9.7304
CWBR.US CohBar Inc 20210225 0 1.71 1.77 1.53 1.56 543000 1.56 down down correct
CWCO.US Consolidated Water Co. Ltd 20210225 0 13.16 13.2867 13.04 13.06 51211 12.7893 down down correct
CWST.US Casella Waste Systems Inc 20210225 0 60.34 61.53 60.06 60.36 280435 60.36 up up correct
CXDC.US China XD Plastics Company Limited 20210225 0 1.15 1.18 1.14 1.14 466000 1.14 down down correct
CXDO.US Crexendo Inc 20210225 0 5.97 6.018 5.62 5.73 58800 5.73 down up incorrect
CYAD.US Celyad Oncology SA 20210225 0 7.86 7.87 7.63 7.72 12200 7.72 down down correct
CYAN.US Cyanotech Corporation 20210225 0 3.84 3.84 3.69 3.77 17600 3.77 down down correct
CYBE.US CyberOptics Corporation 20210225 0 27.72 27.72 26.03 26.03 93383 26.03 down down correct
CYBR.US CyberArk Software Ltd 20210225 0 151.57 153.32 147.19 148.47 468719 148.47 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210225 0 7.34 7.89 6.95 7 517500 7 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210225 0 4.24 4.32 3.77 3.82 739600 3.82 down down correct
CYPS.US Cyclo3pss Corporation 20210225 0 0.005 0.005 0.0018 0.0018 401150 0.0018 down down correct
CYRN.US Cyren Ltd 20210225 0 0.97 1.03 0.91 0.92 3057700 0.92 down down correct
CYRX.US Cryoport Inc 20210225 0 60.64 63.72 55.79 59.6 684000 59.6 down down correct
CYTH.US Cyclo Therapeutics Inc 20210225 0 8.87 9.3377 8.053 8.12 266505 8.12 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210225 0 3.08 3.7 3.08 3.5 3800 3.5 up down incorrect
CYTK.US Cytokinetics Incorporated 20210225 0 20.6 21.46 19.64 19.85 516719 19.85 down down correct
CYTO.US Auris Medical Holding Ltd 20210225 0 3.63 3.66 3.2 3.24 432531 3.24 down down correct
CYXT.US Cyxtera Technologies Inc 20210225 0 10.4 10.485 10.21 10.27 1465701 10.27 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210225 0 2.1 2.25 1.99 2.05 199716 2.05 down down correct
CZNC.US Citizens & Northern Corporation 20210225 0 21.78 22 21.37 21.63 25815 20.9196 down down correct
CZR.US Caesars Entertainment Inc 20210225 0 89.6 90.2633 84.37 85.14 2518635 85.14 down down correct
CZWI.US Citizens Community Bancorp Inc 20210225 0 11.37 11.55 11.37 11.39 42800 11.39 up up correct
DADA.US Dada Nexus Limited 20210225 0 37.79 39.97 36.429 36.62 1209300 36.62 down down correct
DAKT.US Daktronics Inc 20210225 0 5.44 5.57 5.35 5.4 107614 5.4 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210225 0 2.13 2.18 2.11 2.11 10979 8.0345 down down correct
DARE.US Daré Bioscience Inc 20210225 0 2.05 2.05 1.87 1.93 1122800 1.93 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210225 0 10.42 10.44 10.26 10.35 40500 10.35 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210225 0 11 11.02 10.88 10.88 14600 10.88 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210225 0 1.3977 1.45 1.2799 1.32 246306 1.32 down down correct
DBTX.US Decibel Therapeutics Inc 20210225 0 18.6 18.97 17.96 18.7 173900 18.7 up up correct
DBVT.US DBV Technologies S.A 20210225 0 5.52 5.545 5.3495 5.36 90105 5.36 down down correct
DBX.US Dropbox Inc 20210225 0 22.71 23.11 22.345 22.64 9234200 22.64 down down correct
DCBO.US Docebo Inc 20210225 0 46.54 47.763 43.26 43.61 107400 43.61 down down correct
DCOM.US Dime Community Bancshares Inc 20210225 0 30.77 31.42 30.05 30.41 206410 29.7647 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20210225 0 25.36 25.94 25.088 25.61 48800 24.6092 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20210225 0 42.95 43.475 41.22 42.59 424300 42.59 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210225 0 11.05 11.05 10.65 10.75 431500 10.75 down down correct
DCT.US Duck Creek Technologies Inc 20210225 0 49.06 50.38 47.2 47.5 1389886 47.5 down down correct
DCTH.US Delcath Systems Inc 20210225 0 19.36 19.7499 18.15 18.3 80036 18.3 down down correct
DDMX.US DD3 Acquisition Corp. II 20210225 0 10.4 10.4 10.2 10.24 150016 10.24 down down correct
DDOG.US Datadog Inc 20210225 0 99.75 100.37 93.28 95 2889000 95 down up incorrect
DENN.US Denny's Corporation 20210225 0 18.31 18.33 17.31 17.57 559870 17.57 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210225 0 1.13 1.15 1.02 1.03 11042000 1.03 down down correct
DFH.US Dream Finders Homes Inc 20210225 0 24.97 25.9 23.36 23.91 182700 23.91 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210225 0 11.15 11.34 10.78 10.84 7800 10.84 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210225 0 11.54 11.54 11.4 11.4 1172 11.4 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210225 0 2.26 2.805 1.97 2.7 31832 2.7 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210225 0 4.29 4.88 4.2 4.53 353555 4.53 up up correct
DGICA.US Donegal Group Inc 20210225 0 14.13 14.14 13.98 14.02 34516 13.5774 down down correct
DGICB.US Donegal Group Inc 20210225 0 12.74 12.74 12.74 12.74 23 12.5033
DGII.US Digi International Inc 20210225 0 23.84 24.35 22.86 23.09 132790 23.09 down up incorrect
DGLY.US Digital Ally Inc 20210225 0 2.14 2.14 1.98 1.99 4349600 1.99 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210225 0 11.5 12.29 11.5 11.77 244200 11.77 up up correct
DHC.US Diversified Healthcare Trust 20210225 0 4.85 4.97 4.54 4.64 1744034 4.6176 down down correct
DHCNI.US DHCNI 20210225 0 21.04 21.48 20.5 20.7 116700 19.8087 down down correct
DHCNL.US Diversified Healthcare Trust 20210225 0 22.72 23 22.1 22.1 68415 22.1 down down correct
DHHCU.US DiamondHead Holdings Corp 20210225 0 10.72 10.72 10.55 10.56 283900 10.56 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210225 0 150.12 150.9504 146.01 146.01 6448 143.5338 down down correct
DIOD.US Diodes Incorporated 20210225 0 80.63 81 75.615 75.77 202176 75.77 down down correct
DISCA.US Discovery Inc 20210225 0 52.64 53.55 51.055 51.32 9490537 51.32 down down correct
DISCB.US Discovery Inc 20210225 0 57.17 57.17 56.36 56.38 1600 56.38 down down correct
DISCK.US Discovery Inc 20210225 0 44.13 45 43.13 43.49 4779379 43.49 down down correct
DISH.US DISH Network Corporation 20210225 0 31.6 32.49 31.28 31.55 6228555 31.55 down down correct
DJCO.US Daily Journal Corporation 20210225 0 354.2 363.08 342.79 345 9600 345 down up incorrect
DKNG.US DraftKings Inc 20210225 0 60.39 61.63 57.21 57.81 14776100 57.81 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210225 0 10.6 10.646 10.35 10.525 131900 10.525 down up incorrect
DLHC.US DLH Holdings Corp 20210225 0 10.71 10.71 10.29 10.47 32200 10.47 down up incorrect
DLPN.US Dolphin Entertainment Inc 20210225 0 5.05 5.15 4.82 4.85 86400 4.85 down down correct
DLTH.US Duluth Holdings Inc 20210225 0 14.6 14.83 13.66 13.82 187000 13.82 down down correct
DLTR.US Dollar Tree Inc 20210225 0 98.75 99.86 97.69 98.88 3412249 98.88 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210225 0 9.27 9.62 9.05 9.25 140400 9.25 down down correct
DMLP.US Dorchester Minerals L.P 20210225 0 14.94 15.15 14.45 14.77 82487 13.7317 down down correct
DMRC.US Digimarc Corporation 20210225 0 39.1 40.2 34.75 34.76 474699 34.76 down down correct
DMTK.US DermTech Inc 20210225 0 73.18 76.46 69 71.16 1121000 71.16 down down correct
DNLI.US Denali Therapeutics Inc 20210225 0 65.76 67.66 62.2 63 561000 63 down down correct
DOCU.US DocuSign Inc 20210225 0 239.37 242.49 223.702 225.73 4553300 225.73 down down correct
DOGZ.US Dogness (International) Corporation 20210225 0 2.14 2.39 1.91 2.18 3276700 2.18 up up correct
DOMO.US Domo Inc 20210225 0 66.57 69.6 61 61.65 502200 61.65 down down correct
DOOO.US BRP Inc 20210225 0 74.88 74.93 69.69 69.76 87284 69.5084 down down correct
DORM.US Dorman Products Inc 20210225 0 100.66 101.84 98.74 99.52 125308 99.52 down down correct
DOX.US Amdocs Limited 20210225 0 77.81 78.2635 76.49 76.67 994403 75.2614 down down correct
DOYU.US DouYu International Holdings Limited 20210225 0 15.06 15.92 14.83 14.95 3003000 14.95 down down correct
DPRO.US Draganfly Inc. Common Shares 20210225 0 12.05 12.25 10 11 177151 11 down down correct
DRIO.US DarioHealth Corp 20210225 0 29.43 29.75 26.21 26.97 198200 26.97 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20210225 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210225 0 27.885 29.45 27.72 28.31 1271335 28.31 up down incorrect
DRRX.US DURECT Corporation 20210225 0 2.37 2.39 2.25 2.27 2491900 2.27 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210225 0 2.41 2.52 2.33 2.4 545600 2.4 down down correct
DRVN.US Driven Brands Holdings Inc 20210225 0 31.04 31.335 28.94 29.17 1348970 29.17 down up incorrect
DSAC.US Duddell Street Acquisition Corp 20210225 0 10.5 10.53 10.25 10.4 131200 10.4 down down correct
DSACU.US Duddell Street Acquisition Corp 20210225 0 11.36 11.4 10.86 10.87 1600 10.87 down down correct
DSACW.US Duddell Street Acquisition Corp 20210225 0 2.575 2.595 2.3 2.3112 11583 2.3112 down up incorrect
DSGX.US The Descartes Systems Group Inc 20210225 0 58 59.94 57.78 58.12 127597 58.12 up down incorrect
DSKE.US Daseke Inc 20210225 0 5.7 5.83 5.54 5.56 217600 5.56 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210225 0 0.19 0.2065 0.1826 0.1997 69100 0.1997 up up correct
DSP.US Viant Technology Inc 20210225 0 55.15 55.15 51.365 53.49 445976 53.49 down down correct
DSPG.US DSP Group Inc 20210225 0 15.88 16.19 15.11 15.31 140116 15.31 down down correct
DSWL.US Deswell Industries Inc 20210225 0 3.55 3.75 3.55 3.6501 31128 3.4958 up up correct
DTEA.US DAVIDsTEA Inc 20210225 0 4.08 4.102 3.72 3.8 412100 3.8 down up incorrect
DTIL.US Precision BioSciences Inc 20210225 0 11.71 12.18 11.04 11.13 962500 11.13 down down correct
DTSS.US Datasea Inc 20210225 0 3.74 3.81 3.55 3.61 109700 3.61 down down correct
DTST.US Data Storage Corporation 20210225 0 0.33 0.36 0.32 0.32 75200 0.32 down down correct
DUNE.US Dune Acquisition Corporation 20210225 0 10.08 10.155 10 10.01 205100 10.01 down up incorrect
DUNEU.US Dune Acquisition Corporation 20210225 0 10.86 10.92 10.65 10.7 144600 10.7 down down correct
DUNEW.US Dune Acquisition Corporation 20210225 0 1.58 1.6 1.31 1.38 188233 1.38 down down correct
DUO.US Fangdd Network Group Ltd 20210225 0 8.14 8.14 7.25 7.25 128300 7.25 down down correct
DUOT.US Duos Technologies Group Inc 20210225 0 5.98 6.27 5.77 5.8 38400 5.8 down down correct
DVAX.US Dynavax Technologies Corporation 20210225 0 9.28 9.65 8.15 8.16 4674200 8.16 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20210225 0 3.51 3.51 3.51 3.51 0 3.51
DWSN.US Dawson Geophysical Company 20210225 0 3.13 3.14 2.92 3 190000 3 down down correct
DXCM.US DexCom Inc 20210225 0 405.64 405.815 390.67 395.47 624365 395.47 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210225 0 0.75 0.77 0.7 0.72 199800 0.72 down down correct
DXPE.US DXP Enterprises Inc 20210225 0 31.98 31.98 30.02 30.32 62900 30.32 down down correct
DXYN.US The Dixie Group Inc 20210225 0 5.58 5.8 5.13 5.32 222000 5.32 down down correct
DYAI.US Dyadic International Inc 20210225 0 5.7 5.8 5.44 5.49 185800 5.49 down down correct
DYN.US Dyne Therapeutics Inc 20210225 0 20.17 20.86 19.1 19.34 225533 19.34 down up incorrect
DYNT.US Dynatronics Corporation 20210225 0 2.27 2.56 1.48 1.6 78420800 1.6 down up incorrect
DZSI.US DZS Inc 20210225 0 17.2 17.34 16.45 16.49 87700 16.49 down down correct
EA.US Electronic Arts Inc 20210225 0 137.25 138.96 134.1 135.24 3042647 134.5712 down down correct
EACPU.US Edify Acquisition Corp 20210225 0 10.3 10.349 10.18 10.26 24600 10.26 down down correct
EAR.US Eargo Inc 20210225 0 63.7 63.99 59.03 61.16 197500 61.16 down down correct
EAST.US Eastside Distilling Inc 20210225 0 1.91 2.011 1.82 1.9 174500 1.9 down down correct
EBAY.US eBay Inc 20210225 0 59.4 59.97 56.85 56.98 7868324 56.3526 down down correct
EBAYL.US eBay Inc. NT 56 20210225 0 25.11 25.12 25.11 25.12 90000 25.12 up down incorrect
EBC.US Eastern Bankshares Inc 20210225 0 17.88 18.3 17.71 17.98 1487200 17.7091 up down incorrect
EBIX.US Ebix Inc 20210225 0 25.26 26.51 23.51 23.74 1641883 23.4868 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210225 0 21.2 21.74 21.2 21.6 52312 21.268 up up correct
EBON.US Ebang International Holdings Inc 20210225 0 8.31 8.9 7.07 7.46 29624500 7.46 down up incorrect
EBSB.US Meridian Bancorp Inc 20210225 0 17.3 17.505 16.98 17.06 210889 16.8051 down down correct
EBTC.US Enterprise Bancorp Inc 20210225 0 29.82 30.16 29 29 13074 28.5687 down down correct
ECHO.US Echo Global Logistics Inc 20210225 0 27.31 27.98 26.82 27.34 202472 27.34 up up correct
ECOL.US US Ecology Inc 20210225 0 41.16 41.16 39.3 39.3 135952 39.3 down up incorrect
ECOR.US electroCore Inc 20210225 0 2.35 2.36 2.11 2.13 1131000 2.13 down down correct
ECPG.US Encore Capital Group Inc 20210225 0 32.5 34.98 31.995 33.17 805033 33.17 up up correct
EDAP.US EDAP TMS S.A 20210225 0 10.09 10.09 9.4 9.54 269300 9.54 down down correct
EDIT.US Editas Medicine Inc 20210225 0 49.34 50.9 44.3 44.76 3585000 44.76 down down correct
EDRY.US EuroDry Ltd 20210225 0 8 8.151 7.56 7.62 27600 7.62 down up incorrect
EDSA.US Edesa Biotech Inc 20210225 0 6.62 7.05 6.53 6.61 384100 6.61 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210225 0 3.805 3.87 3.55 3.64 50400 3.64 down up incorrect
EDUC.US Educational Development Corporation 20210225 0 16.1 16.49 15.86 15.87 29930 15.43 down up incorrect
EEFT.US Euronet Worldwide Inc 20210225 0 156.64 158.2 150.42 152.51 189543 152.51 down down correct
EFOI.US Energy Focus Inc 20210225 0 5.35 5.4451 5 5 124067 5 down down correct
EFSC.US Enterprise Financial Services Corp 20210225 0 43.75 44.58 43.3889 43.81 227723 43.1183 up up correct
EGAN.US eGain Corporation 20210225 0 11.24 11.4 10.87 10.98 278700 10.98 down down correct
EGBN.US Eagle Bancorp Inc 20210225 0 50.97 51.43 49.25 49.76 106576 48.8772 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210225 0 31.44 32.4369 29.08 30.21 147522 28.6984 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210225 0 6.3285 6.5 5.6412 5.72 288631 5.72 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210225 0 45.56 46.57 45.46 45.78 111716 45.78 up up correct
EH.US EHang Holdings Limited 20210225 0 52.51 55 44.51 45.74 5152400 45.74 down down correct
EHTH.US eHealth Inc 20210225 0 61.12 62 58.2 59.26 680323 59.26 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210225 0 11.02 11.02 10.26 10.44 175100 10.44 down down correct
EIOAX.US EIOAX 20210225 0 9.6 9.6 9.6 9.6 0 9.4104
EIOMX.US EIOMX 20210225 0 9.51 9.51 9.51 9.51 0 9.2757
EJFAU.US EJF Acquisition Corp 20210225 0 10.1 10.16 10.09 10.1 11787549 10.1
EKSO.US Ekso Bionics Holdings Inc 20210225 0 8.08 8.16 7.1 7.16 448400 7.16 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20210225 0 16.66 17.43 16.35 16.5 92300 16.5 down down correct
ELMS.US Forum Merger III Corp 20210225 0 10.86 10.99 10.41 10.6 1516586 10.6 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210225 0 11.71 11.71 11.31 11.415 22600 11.415 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20210225 0 3.79 3.99 3.72 3.95 87842 3.95 up up correct
ELSE.US Electro 20210225 0 6.06 6.16 5.77 5.77 17600 5.77 down down correct
ELTK.US Eltek Ltd 20210225 0 5.69 6.2 5.35 5.9 179600 5.9 up up correct
ELYS.US Elys Game Technology Corp 20210225 0 6.48 6.78 5.75 5.95 1073300 5.95 down down correct
EMCF.US Emclaire Financial Corp 20210225 0 27.68 27.68 26.73 27.21 3602 26.0724 down down correct
EMKR.US EMCORE Corporation 20210225 0 7.15 7.3 6.66 6.7 483758 6.7 down down correct
EML.US The Eastern Company 20210225 0 26.04 26.39 25.57 25.92 10408 25.5115 down down correct
ENDP.US Endo International plc 20210225 0 9.92 9.99 9.19 9.31 3282836 9.31 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210225 0 10.56 10.65 10.34 10.37 93100 10.37 down down correct
ENG.US ENGlobal Corporation 20210225 0 5.8 5.95 5.23 5.35 1032700 5.35 down up incorrect
ENJYW.US Enjoy Technology Inc 20210225 0 2.26 2.26 1.76 1.9 64900 1.9 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210225 0 15.68 16.29 15 15.11 247679 15.11 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210225 0 10.9 10.99 10.65 10.725 1604000 10.725 down down correct
ENOB.US Enochian Biosciences Inc 20210225 0 3.74 3.94 3.65 3.79 121100 3.79 up up correct
ENPH.US Enphase Energy Inc 20210225 0 179.41 181 166.0951 167.37 5927352 167.37 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210225 0 13.55 13.55 12.35 13.1 3560 13.1 down down correct
ENSG.US The Ensign Group Inc 20210225 0 84.61 85.63 80.62 80.93 210921 80.7274 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210225 0 51.55 52.41 49.545 50.58 100793 50.58 down down correct
ENTG.US Entegris Inc 20210225 0 107.48 109.5 103.67 103.71 1120023 103.5073 down down correct
ENTX.US Entera Bio Ltd 20210225 0 1.71 1.77 1.6 1.77 348000 1.77 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210225 0 0.265 0.265 0.2501 0.2502 2246 0.2502 down down correct
ENVB.US Enveric Biosciences Inc 20210225 0 3.992 4 3.53 3.64 1443800 3.64 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210225 0 10.99 11.2 10.51 10.66 458200 10.66 down down correct
EOLS.US Evolus Inc 20210225 0 11.01 12.484 11 11.5 1216200 11.5 up up correct
EOSE.US Eos Energy Enterprises Inc 20210225 0 22.3 22.425 19 19.18 1153100 19.18 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210225 0 9 9.5 6.51 7.14 73100 7.14 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210225 0 46.73 47.73 46.14 46.15 231478 46.15 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210225 0 10.69 10.7 10.45 10.45 150800 10.45 down down correct
EPIX.US ESSA Pharma Inc 20210225 0 26.47 26.7 25.08 25.43 165500 25.43 down up incorrect
EPSN.US Epsilon Energy Ltd 20210225 0 4.16 4.24 3.87 3.97 34200 3.97 down down correct
EPZM.US Epizyme Inc 20210225 0 10 10.26 9.65 9.66 1409894 9.66 down down correct
EQ.US Equillium Inc 20210225 0 7.87 8.02 7.31 7.59 271200 7.59 down down correct
EQBK.US Equity Bancshares Inc 20210225 0 26.6 26.68 25.8 26.39 60122 26.2666 down down correct
EQIX.US Equinix Inc. (REIT) 20210225 0 637 644.41 624.03 638.37 1367271 631.3112 up up correct
EQOS.US Diginex Limited 20210225 0 14.52 14.72 12.75 12.89 610200 12.89 down down correct
ERES.US East Resources Acquisition Company 20210225 0 10.4 10.4 10.2 10.23 159700 10.23 down down correct
ERESU.US East Resources Acquisition Company 20210225 0 11.16 11.16 10.97 11 11400 11 down down correct
ERESW.US East Resources Acquisition Company 20210225 0 1.77 1.77 1.21 1.45 218586 1.45 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210225 0 12.79 12.96 12.59 12.66 9080761 12.4173 down up incorrect
ERIE.US Erie Indemnity Company 20210225 0 245 247.15 242.53 245.84 79085 242.0139 up up correct
ERII.US Energy Recovery Inc 20210225 0 17.13 17.97 17.03 17.49 911800 17.49 up up correct
ERYP.US ERYTECH Pharma S.A 20210225 0 8.63 9 8.62 8.67 7300 8.67 up up correct
ESBK.US Elmira Savings Bank 20210225 0 15 16 15 15.12 3693 14.5638 up up correct
ESCA.US Escalade Incorporated 20210225 0 21.45 22.25 21.03 21.31 79436 20.7585 down up incorrect
ESEA.US Euroseas Ltd 20210225 0 8.14 8.84 7.12 7.34 83100 7.34 down down correct
ESGR.US Enstar Group Limited 20210225 0 224 229.88 213.34 215.18 45700 215.18 down down correct
ESGRO.US Enstar Group Limited 20210225 0 26.49 26.6415 26.2789 26.415 18508 25.1736 down down correct
ESGRP.US Enstar Group Limited 20210225 0 27.7 27.72 27.25 27.29 23138 26.089 down up incorrect
ESLT.US Elbit Systems Ltd 20210225 0 132.6 133.08 129 129.63 37456 128.0485 down up incorrect
ESPR.US Esperion Therapeutics Inc 20210225 0 28.7 29.7 27.3818 27.68 556747 27.68 down down correct
ESQ.US Esquire Financial Holdings Inc 20210225 0 22.95 23 22.25 22.25 16600 22.25 down down correct
ESSA.US ESSA Bancorp Inc 20210225 0 15.93 15.93 15.8 15.85 15801 15.4009 down down correct
ESSC.US East Stone Acquisition Corporation 20210225 0 10.02 10.05 10.02 10.02 78500 10.02
ESSCR.US East Stone Acquisition Corporation 20210225 0 0.3951 0.4149 0.395 0.395 30917 0.395 down down correct
ESSCU.US East Stone Acquisition Corporation 20210225 0 10.53 10.53 10.53 10.53 0 10.53
ESSCW.US East Stone Acquisition Corporation 20210225 0 0.49 0.495 0.44 0.46 180764 0.46 down down correct
ESTA.US Establishment Labs Holdings Inc 20210225 0 69.55 72.16 66.89 67.35 68300 67.35 down down correct
ESXB.US Community Bankers Trust Corporation 20210225 0 7.95 8.03 7.8 7.85 55386 7.7046 down down correct
ET.US PE 20210225 0 23.12 23.12 22.32 22.5 190865 22.0739 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210225 0 10.35 10.4 10.08 10.23 469700 10.23 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210225 0 11.04 11.04 10.67 10.75 11500 10.75 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210225 0 2.05 2.05 1.66 1.7 247030 1.7 down down correct
ETNB.US 89bio Inc 20210225 0 24.67 25.63 24.03 24.87 178000 24.87 up up correct
ETON.US Eton Pharmaceuticals Inc 20210225 0 8.7 8.81 8.2 8.24 311100 8.24 down down correct
ETSY.US Etsy Inc 20210225 0 205.085 214 194.77 197.58 3698658 197.58 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210225 0 2.88 2.92 2.66 2.74 358700 2.74 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210225 0 10.63 10.63 10.25 10.335 25200 10.335 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210225 0 11.02 11.1 11 11.06 28400 11.06 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210225 0 2.35 2.36 2 2 6765 2 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210225 0 10.71 10.78 10.62 10.64 114546 10.64 down up incorrect
EVBG.US Everbridge Inc 20210225 0 167.04 168.87 151.26 153.23 452800 153.23 down up incorrect
EVER.US EverQuote Inc 20210225 0 50.11 51.3 47.41 49.82 692900 49.82 down down correct
EVFM.US Evofem Biosciences Inc 20210225 0 4.2 4.207 3.96 4.01 2288400 4.01 down up incorrect
EVGN.US Evogene Ltd 20210225 0 6.61 6.66 5.76 6.07 1861500 6.07 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210225 0 16.07 16.52 14.91 15.1 788234 15.1 down up incorrect
EVGOW.US EVgo Equity Warrants 20210225 0 4 4 3.5 3.51 244877 3.51 down up incorrect
EVK.US Ever 20210225 0 3.9 3.9699 3.4001 3.51 116956 3.51 down down correct
EVLO.US Evelo Biosciences Inc 20210225 0 14 14.87 13.54 13.65 146900 13.65 down down correct
EVLV.US Newhold Investment Corp 20210225 0 10.58 10.72 10.3 10.36 67332 10.36 down down correct
EVOJU.US Evo Acquisition Corp 20210225 0 10.23 10.25 10.15 10.19 79000 10.19 down down correct
EVOK.US Evoke Pharma Inc 20210225 0 3.22 3.26 3.01 3.11 370300 3.11 down down correct
EVOL.US Evolving Systems Inc 20210225 0 2.88 2.97 2.69 2.86 60200 2.86 down up incorrect
EVOP.US EVO Payments Inc 20210225 0 27.74 28.45 26.82 26.93 835700 26.93 down down correct
EWBC.US East West Bancorp Inc 20210225 0 75.2 75.23 72.92 73.1 767358 72.1604 down down correct
EXAS.US Exact Sciences Corporation 20210225 0 132.564 133.65 126 131.3 1635190 131.3 down down correct
EXC.US Exelon Corporation 20210225 0 39.91 40 38.355 38.92 9256318 37.6342 down down correct
EXEL.US Exelixis Inc 20210225 0 22.7 22.71 21.79 21.96 1379300 21.96 down down correct
EXLS.US ExlService Holdings Inc 20210225 0 80.45 83.92 79.6 83.67 173356 83.67 up up correct
EXPD.US Expeditors International of Washington Inc 20210225 0 92.06 93.38 91.51 91.97 1047140 91.1246 down down correct
EXPE.US Expedia Group Inc 20210225 0 164.61 165 156.1 157.18 3229973 157.18 down down correct
EXPI.US eXp World Holdings Inc 20210225 0 64.36 66 58.11 59.6 1843186 59.4986 down down correct
EXPO.US Exponent Inc 20210225 0 98.52 100.94 97.18 97.63 301938 96.8733 down down correct
EXTR.US Extreme Networks Inc 20210225 0 9.3 9.54 9.16 9.25 1215500 9.25 down down correct
EYE.US National Vision Holdings Inc 20210225 0 48.81 49.46 46.33 47.66 697300 47.66 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210225 0 6.17 6.3 5.865 6.06 68800 6.06 down down correct
EYEN.US Eyenovia Inc 20210225 0 6.38 6.46 6.03 6.03 130200 6.03 down down correct
EYES.US Second Sight Medical Products Inc 20210225 0 1.92 1.94 1.82 1.85 466593 1.85 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210225 0 0.56 0.56 0.46 0.46 16576 0.46 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210225 0 11.13 11.5 10.69 11.03 267500 11.03 down down correct
EZGO.US EZGO Technologies Ltd 20210225 0 8.2 8.29 7.57 7.62 181300 7.62 down up incorrect
EZPW.US EZCORP Inc 20210225 0 5.21 5.28 4.98 5 520390 5 down down correct
FAMI.US Farmmi Inc 20210225 0 1.54 1.54 1.4 1.46 692200 1.46 down down correct
FANG.US Diamondback Energy Inc 20210225 0 74.6 74.87 69.05 69.06 2740627 67.6396 down down correct
FANH.US Fanhua Inc 20210225 0 13.79 14.29 13.79 14.06 41498 13.1894 up down incorrect
FARM.US Farmer Bros. Co 20210225 0 7.18 8.09 7.01 7.92 664630 7.92 up down incorrect
FARO.US FARO Technologies Inc 20210225 0 91.93 95.29 90.15 92.3 107844 92.3 up up correct
FAST.US Fastenal Company 20210225 0 46.8 47.29 46.14 46.28 2667527 45.565 down up incorrect
FAT.US FAT Brands Inc 20210225 0 8.76 8.805 8.15 8.18 70593 7.8063 down down correct
FATBP.US FAT Brands Inc 20210225 0 19.5 20 19.5 19.975 2300 18.4685 up up correct
FATE.US Fate Therapeutics Inc 20210225 0 97.6 100.74 85.72 86.27 1248565 86.27 down down correct
FB.US Meta Platforms Inc. 20210225 0 262.3 266.94 254.04 254.69 19053141 254.69 down down correct
FBIO.US Fortress Biotech Inc 20210225 0 3.87 3.91 3.69 3.71 593600 3.71 down down correct
FBIOP.US Fortress Biotech Inc 20210225 0 22.04 22.5 22.04 22.1101 7174 20.4764 up up correct
FBIZ.US First Business Financial Services Inc 20210225 0 22 22.75 22 22.1 18439 21.6837 up up correct
FBMS.US The First Bancshares Inc 20210225 0 34.25 34.4768 32.91 33.06 64932 32.6938 down up incorrect
FBNC.US First Bancorp 20210225 0 42 42.05 40.69 40.93 98134 40.1806 down down correct
FBRX.US Forte Biosciences Inc 20210225 0 28.77 29.31 27.26 28.16 122100 28.16 down down correct
FCAP.US First Capital Inc 20210225 0 51.21 51.55 50.1 50.33 4477 49.1869 down down correct
FCBC.US First Community Bankshares Inc 20210225 0 26.46 26.73 26.01 26.11 35066 25.4659 down down correct
FCCO.US First Community Corporation 20210225 0 17.68 18.07 17.68 17.8 13146 17.4753 up down incorrect
FCCY.US 1st Constitution Bancorp 20210225 0 18.4 18.9652 17.25 17.25 12843 17.012 down down correct
FCEL.US FuelCell Energy Inc 20210225 0 17.44 18.35 16.06 16.38 26292900 16.38 down down correct
FCFS.US FirstCash Inc 20210225 0 66.21 66.62 64.74 65.33 208014 64.6054 down down correct
FCNCA.US First Citizens BancShares Inc 20210225 0 775.84 783.31 753.87 756.94 87503 755.2131 down down correct
FCNCP.US First Citizens BancShares Inc 20210225 0 26.1 26.1 25.36 25.48 29800 24.5408 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210225 0 4.01 4.01 3.88 3.95 50900 3.6078 down down correct
FCREX.US FCREX 20210225 0 13.46 13.46 13.46 13.46 0 12.7619
FCRIX.US FCRIX 20210225 0 13.49 13.49 13.49 13.49 0 12.7582
FCRUX.US FCRUX 20210225 0 13.43 13.43 13.43 13.43 0 13.43
FCUV.US Focus Universal Inc. Common Stock 20210225 0 3.56 3.56 3.56 3.56 0 3.56
FDBC.US Fidelity D & D Bancorp Inc 20210225 0 59.87 59.87 55.81 55.81 6404 54.8417 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210225 0 43.13 45.415 41.75 43.29 132500 43.29 up up correct
FDUS.US Fidus Investment Corporation 20210225 0 14.72 14.91 14.51 14.56 136615 13.2694 down up incorrect
FDUSG.US FDUSG 20210225 0 25.76 25.76 25.305 25.68 2600 24.6801 down up incorrect
FDUSZ.US Fidus Investment Corporation 20210225 0 25.685 25.685 25.39 25.41 4700 24.3075 down up incorrect
FECAX.US FECAX 20210225 0 26 26 26 26 0 24.2922
FEIM.US Frequency Electronics Inc 20210225 0 12.1 12.6 12.1 12.15 57200 12.15 up up correct
FELE.US Franklin Electric Co. Inc 20210225 0 77.23 77.81 75.33 75.4 104926 74.9403 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210225 0 7.87 8.02 7.44 7.64 69000 7.64 down down correct
FEYE.US Mandiant Inc 20210225 0 20.09 20.36 19.175 19.37 3606726 19.37 down down correct
FFBC.US First Financial Bancorp 20210225 0 23.99 23.99 23.11 23.2 391469 22.3198 down down correct
FFBW.US FFBW Inc 20210225 0 11.05 11.25 11.029 11.21 76700 11.21 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210225 0 13.48 14.29 11.45 11.59 59700 11.59 down down correct
FFIC.US Flushing Financial Corporation 20210225 0 22.41 22.41 21.32 21.33 81153 20.5856 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210225 0 15.52 15.7 14.3 15 1937300 15 down down correct
FFIN.US First Financial Bankshares Inc 20210225 0 47.15 47.31 45.68 45.97 345750 45.4235 down down correct
FFIV.US F5 Networks Inc 20210225 0 190.65 194.03 188.26 190.04 966587 190.04 down down correct
FFNW.US First Financial Northwest Inc 20210225 0 13.13 13.32 13.13 13.215 11146 12.8372 up up correct
FFWM.US First Foundation Inc 20210225 0 24.15 24.23 23.635 23.68 167925 23.4294 down down correct
FGBI.US First Guaranty Bancshares Inc 20210225 0 17.16 17.16 16.53 16.53 6571 14.5395 down down correct
FGEN.US FibroGen Inc 20210225 0 52.84 54.25 49.77 49.86 791428 49.86 down down correct
FGF.US FG Financial Group Inc 20210225 0 5 5.02 4.58 4.58 29800 4.58 down up incorrect
FGFPP.US FG Financial Group Inc 20210225 0 25.15 25.15 25.15 25.15 1100 23.2103
FHB.US First Hawaiian Inc 20210225 0 29.75 29.99 28.73 28.82 647319 28.017 down down correct
FHTX.US Foghorn Therapeutics Inc 20210225 0 16.06 16.55 15.83 16.3 30100 16.3 up up correct
FIBK.US First Interstate BancSystem Inc 20210225 0 47.18 47.46 46.32 46.58 237438 45.3083 down down correct
FINMU.US Marlin Technology Corporation 20210225 0 10.5 10.53 10.4 10.45 280000 10.45 down up incorrect
FINW.US FinWise Bancorp Common Stock 20210225 0 218.85 218.85 218.85 218.85 300 218.85
FISI.US Financial Institutions Inc 20210225 0 28.11 28.15 27.45 27.65 139614 26.6977 down down correct
FISV.US Fiserv Inc 20210225 0 118.09 119.16 116.17 116.29 6158757 116.29 down down correct
FITB.US Fifth Third Bancorp 20210225 0 36.75 36.85 35.215 35.3 8882467 34.3233 down down correct
FITBI.US Fifth Third Bancorp 20210225 0 27.77 27.8 27.27 27.38 39469 25.836 down up incorrect
FITBO.US Fifth Third Bancorp 20210225 0 25.79 25.79 25.22 25.42 21600 24.2681 down up incorrect
FITBP.US Fifth Third Bancorp 20210225 0 26.29 26.32 26.2 26.32 8900 24.8811 up up correct
FIVE.US Five Below Inc 20210225 0 196.11 197.95 185.8 186.25 931405 186.25 down down correct
FIVN.US Five9 Inc 20210225 0 179.41 189.97 177.1463 181.2 1243007 181.2 up up correct
FIXX.US Homology Medicines Inc 20210225 0 11.33 11.64 10.67 10.84 383200 10.84 down down correct
FIZZ.US National Beverage Corp 20210225 0 53.976 54.78 48.36 48.56 991888 45.7324 down down correct
FKWL.US Franklin Wireless Corp 20210225 0 21.1 21.1 20.5 20.5 8922 20.5 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210225 0 10.45 10.72 10.2 10.38 19800 10.38 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210225 0 11 11 10.76 10.76 66900 10.76 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210225 0 1.71 1.74 1.54 1.59 37000 1.59 down down correct
FLDM.US Fluidigm Corporation 20210225 0 5.03 5.03 4.685 4.82 4291421 4.82 down down correct
FLEX.US Flex Ltd 20210225 0 18.68 18.69 17.78 17.8 4921018 17.8 down down correct
FLGT.US Fulgent Genetics Inc 20210225 0 111.12 112.67 99.35 102.75 1147500 102.75 down down correct
FLIC.US The First of Long Island Corporation 20210225 0 19.47 19.525 18.72 18.84 62403 18.3232 down down correct
FLL.US Full House Resorts Inc 20210225 0 7.37 7.72 7.05 7.32 441100 7.32 down down correct
FLMN.US Falcon Minerals Corporation 20210225 0 4.24 4.2599 4.04 4.04 268669 3.7107 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210225 0 0.3231 0.3231 0.25 0.25 21146 0.25 down down correct
FLNT.US Fluent Inc 20210225 0 7.09 7.21 6.18 6.22 2380700 6.22 down down correct
FLUX.US Flux Power Holdings Inc 20210225 0 13.08 13.47 11.94 12.23 185672 12.23 down down correct
FLWS.US 1 20210225 0 31.03 31.29 27.58 27.9 1278120 27.9 down down correct
FLXN.US Flexion Therapeutics Inc 20210225 0 11.18 11.43 10.87 11.08 690053 11.08 down down correct
FLXS.US Flexsteel Industries Inc 20210225 0 35.72 35.72 32.06 33 57750 32.3966 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210225 0 23.3762 23.66 23.13 23.13 9723 22.4806 down down correct
FMBH.US First Mid Bancshares Inc 20210225 0 37.39 37.5 36.4 36.4 105269 35.858 down down correct
FMBI.US First Midwest Bancorp Inc 20210225 0 20.43 20.67 19.95 20.06 1050925 19.4979 down down correct
FMBIO.US First Midwest Bancorp Inc 20210225 0 27.7 27.7 27.45 27.69 7700 26.427 down down correct
FMBIP.US First Midwest Bancorp Inc 20210225 0 27.375 27.5112 27.33 27.33 7430 26.0828 down down correct
FMNB.US Farmers National Banc Corp 20210225 0 14.54 14.6 13.92 13.95 73368 13.5657 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210225 0 40.26 41.95 38.27 39.29 724800 39.29 down down correct
FNCB.US FNCB Bancorp Inc 20210225 0 7.67 7.67 7.3 7.5 18876 7.2496 down down correct
FNHC.US FedNat Holding Company 20210225 0 7.1 7.19 6.9 6.9 66900 6.9 down down correct
FNKO.US Funko Inc 20210225 0 13.09 14.28 12.91 13.16 839700 13.16 up down incorrect
FNLC.US The First Bancorp Inc 20210225 0 26.76 27.1175 26.3 26.3 8760 25.4632 down down correct
FNWB.US First Northwest Bancorp 20210225 0 16.33 16.33 15.89 15.97 37067 15.8038 down up incorrect
FNWD.US Finward Bancorp Common Stock 20210225 0 40.25 40.5 40.25 40.5 600 39.3743 up up correct
FOCS.US Focus Financial Partners Inc 20210225 0 52.92 53.66 52.2 52.27 133700 52.27 down down correct
FOLD.US Amicus Therapeutics Inc 20210225 0 11.94 12.185 11.69 11.92 4585631 11.92 down down correct
FONR.US FONAR Corporation 20210225 0 19.6 19.7 19.15 19.61 55900 19.61 up down incorrect
FORD.US Forward Industries Inc 20210225 0 3.93 4.09 3.56 3.59 259400 3.59 down down correct
FOREU.US Foresight Acquisition Corp 20210225 0 10.37 10.37 10.26 10.3 228600 10.3 down down correct
FORM.US FormFactor Inc 20210225 0 48.1 48.26 44.63 44.83 331316 44.83 down down correct
FORR.US Forrester Research Inc 20210225 0 45 45.64 44.5 45.48 32800 45.48 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210225 0 83.1 85 80.75 81.6 4870 80.9574 down down correct
FOSL.US Fossil Group Inc 20210225 0 16.02 16.67 15.22 15.83 714675 15.83 down up incorrect
FOX.US Fox Corporation 20210225 0 32.85 33.22 31.49 31.75 1069696 31.3468 down down correct
FOXA.US Fox Corporation 20210225 0 34.3 34.67 32.86 33.04 3655017 32.6477 down down correct
FOXF.US Fox Factory Holding Corp 20210225 0 140.8 141.88 130.7 131 363095 131 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210225 0 10.1 10.11 10.02 10.04 317576 10.04 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210225 0 10.7 10.78 10.6 10.72 562600 10.72 up up correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210225 0 1 1 0.67 0.8 631256 0.8 down down correct
FPAY.US FlexShopper Inc 20210225 0 3.3 3.32 2.89 2.96 152500 2.96 down down correct
FRAF.US Franklin Financial Services Corporation 20210225 0 27 27.99 27 27.46 5761 26.6509 up down incorrect
FRBA.US First Bank 20210225 0 11.54 11.64 10.92 10.92 43682 10.8257 down down correct
FRBK.US Republic First Bancorp Inc 20210225 0 3.71 3.74 3.58 3.66 221900 3.66 down down correct
FREE.US Whole Earth Brands Inc 20210225 0 13.61 13.857 13.1 13.35 338700 13.35 down down correct
FREEW.US FREEW 20210225 0 2.1 2.21 2.03 2.05 106523 2.05 down down correct
FREQ.US Frequency Therapeutics Inc 20210225 0 51.51 53.95 48.88 49.57 192300 49.57 down down correct
FRG.US Franchise Group Inc 20210225 0 36.62 36.92 34.72 34.96 72300 33.4685 down down correct
FRGAP.US Franchise Group Inc 20210225 0 25.3 25.345 25.17 25.171 14900 23.4255 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210225 0 16.35 16.35 15.13 15.19 81074 15.19 down down correct
FRHC.US Freedom Holding Corp 20210225 0 53.8 54.96 53.2 54.48 860365 54.48 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210225 0 15.62 16.1544 14.95 15.13 8577 15.13 down down correct
FRME.US First Merchants Corporation 20210225 0 45 45.29 42.9001 42.96 299990 41.8329 down up incorrect
FROG.US JFrog Ltd 20210225 0 58.52 59.4 54.09 54.58 1652000 54.58 down down correct
FROPX.US FROPX 20210225 0 20.83 20.83 20.83 20.83 0 19.0535
FRPH.US FRP Holdings Inc 20210225 0 47.7 47.7 46.13 46.2 9800 46.2 down down correct
FRPT.US Freshpet Inc 20210225 0 158.227 161.32 152.65 154.35 751538 154.35 down down correct
FRST.US Primis Financial Corp 20210225 0 14.3 14.39 14.05 14.25 143520 13.973 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210225 0 7.3 7.74 6.59 6.84 4268600 6.84 down down correct
FRTA.US Forterra Inc 20210225 0 23.35 23.68 23.17 23.28 1555000 23.28 down down correct
FSBW.US FS Bancorp Inc 20210225 0 60.74 61.71 60.03 60.03 11913 29.7127 down down correct
FSEA.US First Seacoast Bancorp 20210225 0 9.2 9.2 9.2 9.2 0 9.2
FSFG.US First Savings Financial Group Inc 20210225 0 64 64 62.71 62.71 2479 20.5676 down down correct
FSLR.US First Solar Inc 20210225 0 86.71 88.78 81.35 81.4 3209754 81.4 down down correct
FSRXU.US FinServ Acquisition Corp. II 20210225 0 10.81 10.92 10.59 10.59 120900 10.59 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210225 0 10.75 10.86 10.4 10.585 203000 10.585 down up incorrect
FSTR.US L.B. Foster Company 20210225 0 17.82 17.91 17.5001 17.65 41602 17.65 down down correct
FSTX.US F 20210225 0 9.26 9.59 9.01 9.46 36600 9.46 up up correct
FSV.US FirstService Corporation 20210225 0 153.49 153.5 148.96 149.35 30873 148.573 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210225 0 10.71 10.71 10.52 10.55 802400 10.55 down down correct
FTCV.US Fintech Acquisition Corp. V 20210225 0 11.005 11.4 10.86 11 323900 11 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210225 0 11.658 11.8 11.4 11.59 157300 11.59 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210225 0 2.38 2.38 1.91 2 124700 2 down down correct
FTDR.US Frontdoor Inc 20210225 0 54.2 54.6 52.04 52.11 323300 52.11 down down correct
FTEK.US Fuel Tech Inc 20210225 0 3.81 3.92 3.57 3.67 723600 3.67 down down correct
FTFT.US Future FinTech Group Inc 20210225 0 6.52 6.7 5.45 5.56 4129800 5.56 down down correct
FTHM.US Fathom Holdings Inc 20210225 0 49.08 50.09 44 45.68 79500 45.68 down down correct
FTNT.US Fortinet Inc 20210225 0 168.82 170.58 165.865 168 2260394 168 down up incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210225 0 6.585 6.7 6.31 6.4084 39032 6.4084 down down correct
FULC.US Fulcrum Therapeutics Inc 20210225 0 13.8 14.71 12.61 12.77 64700 12.77 down down correct
FULT.US Fulton Financial Corporation 20210225 0 16.42 16.43 15.7789 15.83 838740 15.2265 down down correct
FULTP.US Fulton Financial Corporation 20210225 0 25.55 25.55 25.05 25.13 17600 23.9434 down down correct
FUNC.US First United Corporation 20210225 0 18.49 18.56 18.3 18.3 9743 17.837 down down correct
FUND.US Sprott Focus Trust Inc 20210225 0 7.84 7.84 7.6 7.62 65145 6.9731 down down correct
FUSB.US First US Bancshares Inc 20210225 0 9.1233 9.1233 8.88 8.88 2662 8.7785 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210225 0 11.72 12.1 11.51 12 48067 12 up up correct
FUTU.US Futu Holdings Limited 20210225 0 162.35 169.8 149.683 154.01 10247800 154.01 down down correct
FUV.US Arcimoto Inc 20210225 0 19.01 19.32 17 17.28 1824500 17.28 down up incorrect
FVCB.US FVCBankcorp Inc 20210225 0 17.24 17.319 15.92 16.1 30900 16.1 down up incorrect
FVE.US Five Star Senior Living Inc 20210225 0 8.71 8.8 6.8 7.13 549200 7.13 down down correct
FWBI.US First Wave BioPharma Inc 20210225 0 1.66 1.66 1.48 1.51 2102185 1.51 down down correct
FWONA.US Formula One Group 20210225 0 40.26 40.78 38.66 38.96 66300 38.96 down down correct
FWONK.US Formula One Group 20210225 0 45.23 46.01 43.8 44 508500 44 down down correct
FWRD.US Forward Air Corporation 20210225 0 86.03 87.44 84.4 85.65 124728 84.8763 down down correct
FXNC.US First National Corporation 20210225 0 17.51 17.65 17.35 17.35 11381 17.0487 down down correct
GABC.US German American Bancorp Inc 20210225 0 40.36 40.39 39.69 40.08 41162 39.472 down up incorrect
GAIA.US Gaia Inc 20210225 0 10.13 10.13 9.54 9.56 51438 9.56 down down correct
GAIN.US Gladstone Investment Corporation 20210225 0 11.88 12 11.71 11.8 148887 11.1076 down up incorrect
GALT.US Galectin Therapeutics Inc 20210225 0 2.22 2.36 2.13 2.29 309500 2.29 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20210225 0 10.5 11.5 10.33 11.24 61583 11.24 up up correct
GAN.US GAN Limited 20210225 0 27.03 27.4779 24.93 25.33 1004801 25.33 down down correct
GASS.US StealthGas Inc 20210225 0 3.18 3.18 2.8 2.94 165300 2.94 down down correct
GBCI.US Glacier Bancorp Inc 20210225 0 55.7 56.59 54.8 55.25 600009 54.0059 down down correct
GBDC.US Golub Capital BDC Inc 20210225 0 15.01 15.24 14.84 14.85 834396 13.7602 down up incorrect
GBIO.US Generation Bio Co 20210225 0 37.08 39.41 34.22 34.48 497500 34.48 down down correct
GBLI.US Global Indemnity Group LLC 20210225 0 28.66 28.835 28.555 28.77 3225 27.752 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210225 0 26.45 26.45 26.21 26.25 4644 24.8135 down down correct
GBNY.US Generations Bancorp NY Inc 20210225 0 9.97 9.97 9.75 9.75 20100 9.75 down up incorrect
GBOX.US GreenBox POS 20210225 0 13.45 14 11.83 12.45 770000 12.45 down down correct
GBS.US GBS Inc 20210225 0 6.77 6.77 6.145 6.17 270400 6.17 down up incorrect
GBT.US Global Blood Therapeutics Inc 20210225 0 44.6 46.82 42.8 43.5 3896200 43.5 down down correct
GCACU.US Growth Capital Acquisition Corp 20210225 0 10.15 10.24 10.09 10.1 139700 10.1 down up incorrect
GCBC.US Greene County Bancorp Inc 20210225 0 24.79 24.79 24.02 24.02 3886 23.7172 down down correct
GCMG.US GCM Grosvenor Inc 20210225 0 13.03 13.64 12.35 12.44 469300 12.0931 down down correct
GCMGW.US GCM Grosvenor Inc 20210225 0 1.7 1.74 1.53 1.54 79675 1.54 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20210225 0 24.61 24.61 24.61 24.61 0 23.3504
GDEN.US Golden Entertainment Inc 20210225 0 23.51 23.92 22.77 23.22 104533 23.22 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210225 0 9.97 10.1 9.97 10.09 277400 10.09 up up correct
GDRX.US GoodRx Holdings Inc 20210225 0 47.8 49.59 44.91 45.55 1898600 45.55 down up incorrect
GDS.US GDS Holdings Limited 20210225 0 106.1 108.745 100.5 101.82 2539900 101.82 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210225 0 15.74 15.83 14.56 14.64 148900 14.64 down down correct
GECC.US Great Elm Capital Corporation 20210225 0 3.15 3.18 3.08 3.12 494511 2.7939 down down correct
GECCM.US GECCM 20210225 0 24.655 24.72 24.57 24.65 5300 24.65 down down correct
GECCN.US Great Elm Capital 20210225 0 24.5 24.582 24.45 24.5 3600 22.9603
GEG.US Great Elm Group Inc 20210225 0 3.25 3.36 3.13 3.15 30300 3.15 down up incorrect
GENC.US Gencor Industries Inc 20210225 0 14.23 14.9 14.05 14.31 28300 14.31 up up correct
GENE.US Genetic Technologies Limited 20210225 0 4.83 5.15 4.41 4.41 624300 4.41 down down correct
GEOS.US Geospace Technologies Corporation 20210225 0 12.4 12.4 11.07 11.22 80054 11.22 down down correct
GERN.US Geron Corporation 20210225 0 1.89 1.91 1.8 1.81 4459834 1.81 down down correct
GEVO.US Gevo Inc 20210225 0 10.97 11.32 10 10.03 16911800 10.03 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210225 0 2.5 2.5 2.5 2.5 0 2.5
GFN.US General Finance Corporation 20210225 0 11.32 11.49 10.42 10.42 16291 10.42 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210225 0 8.24 8.26 7.61 7.65 1024504 7.5881 down up incorrect
GH.US Guardant Health Inc 20210225 0 154 154.97 146 149.45 2986300 149.45 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210225 0 10.34 10.39 10.3 10.3 104700 10.3 down down correct
GHSI.US Guardion Health Sciences Inc 20210225 0 4.524 4.65 3.99 4.17 4232733 4.17 down down correct
GIFI.US Gulf Island Fabrication Inc 20210225 0 4.15 4.2 4.02 4.09 23000 4.09 down down correct
GIGGU.US GigCapital4 Inc 20210225 0 10.35 10.35 10.11 10.18 331200 10.18 down down correct
GIGM.US GigaMedia Limited 20210225 0 3.59 3.59 3.39 3.42 30500 3.42 down down correct
GIII.US G 20210225 0 29.8 30.1993 28.83 29.175 378268 29.175 down up incorrect
GIIXU.US Gores Holdings VIII Inc 20210225 0 10.55 10.6 10.395 10.41 8224023 10.41 down down correct
GILD.US Gilead Sciences Inc 20210225 0 63.77 63.97 62.51 62.79 7685278 60.2176 down down correct
GILT.US Gilat Satellite Networks Ltd 20210225 0 14.83 14.91 13.8 13.93 3165818 13.93 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210225 0 25.64 25.64 25.64 25.64 0 24.3274
GLAD.US Gladstone Capital Corporation 20210225 0 9.82 9.93 9.6189 9.66 186645 9.1159 down down correct
GLADL.US GLADL 20210225 0 25.604 25.604 25.604 25.604 0 24.6123
GLAQ.US Globis Acquisition Corp 20210225 0 10.25 10.25 10.15 10.2 413000 10.2 down down correct
GLAQU.US Globis Acquisition Corp 20210225 0 11.23 11.23 11.1 11.15 5500 11.15 down down correct
GLAQW.US Globis Acquisition Corp 20210225 0 1.08 1.1 0.97 1.03 290179 1.03 down down correct
GLBFX.US GL Beyond Income Fund 20210225 0 0.6 0.6 0.6 0.6 0 0.6
GLBLU.US Cartesian Growth Corporation 20210225 0 10.29 10.29 10.06 10.11 1717300 10.11 down down correct
GLBS.US Globus Maritime Limited 20210225 0 5.56 5.72 5.1 5.21 1097786 5.21 down down correct
GLBZ.US Glen Burnie Bancorp 20210225 0 11.0331 11.0331 11 11 2539 10.818 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210225 0 15.71 15.8 15.22 15.25 306248 15.25 down down correct
GLG.US TD Holdings Inc 20210225 0 2.52 2.63 2.32 2.38 2312500 2.38 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210225 0 4.13 4.32 3.95 4.11 501400 4.11 down down correct
GLNG.US Golar LNG Limited 20210225 0 11.5035 12.69 11.5035 11.76 2536951 11.76 up up correct
GLPG.US Galapagos NV 20210225 0 86.75 86.75 84.62 85.14 247726 85.14 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210225 0 44.21 44.64 43.61 44.18 2542794 41.5397 down down correct
GLRE.US Greenlight Capital Re Ltd 20210225 0 8.3 8.3 7.87 7.91 87463 7.91 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210225 0 25.43 25.43 25.43 25.43 0 24.1282
GLSI.US Greenwich LifeSciences Inc 20210225 0 34.5 35.81 32.14 32.63 194700 32.63 down down correct
GLTO.US Galecto Inc 20210225 0 12.11 12.3 11.61 11.78 28200 11.78 down down correct
GLYC.US GlycoMimetics Inc 20210225 0 3.45 3.52 3.32 3.42 1046600 3.42 down down correct
GMBL.US Esports Entertainment Group Inc 20210225 0 17.81 24.48 17.804 18.52 16332400 18.52 up up correct
GMBLW.US Esports Entertainment Group Inc 20210225 0 13.65 19.7599 13.65 14.5 38635 14.5 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210225 0 11.01 11.1 10.7 10.71 233200 10.71 down down correct
GMDA.US Gamida Cell Ltd 20210225 0 9.99 10.28 9.37 9.51 559700 9.51 down down correct
GMIIU.US Gores Metropoulos II Inc 20210225 0 10.86 10.95 10.49 10.56 489500 10.56 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210225 0 25.11 25.11 25.11 25.11 0 23.8248
GMTX.US Gemini Therapeutics Inc 20210225 0 14.71 15.195 13.73 15 197000 15 up up correct
GNACU.US Group Nine Acquisition Corp 20210225 0 10.4 10.55 10.4 10.4 121800 10.4
GNCA.US Genocea Biosciences Inc 20210225 0 3.235 3.37 2.93 2.98 423000 2.98 down down correct
GNFT.US Genfit SA 20210225 0 5.29 5.3 4.97 5.04 119500 5.04 down up incorrect
GNLN.US Greenlane Holdings Inc 20210225 0 5.99 5.99 5.38 5.74 482000 5.74 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210225 0 15.04 15.28 14.04 14.27 2292000 14.27 down down correct
GNPX.US Genprex Inc 20210225 0 5.66 5.86 5.23 5.31 991300 5.31 down down correct
GNSS.US Genasys Inc 20210225 0 6.98 7.07 6.8 6.95 107700 6.95 down down correct
GNTX.US Gentex Corporation 20210225 0 36.485 36.485 35.02 35.14 1164170 34.7704 down down correct
GNTY.US Guaranty Bancshares Inc 20210225 0 31.23 31.52 30.68 31.26 24655 30.5542 up down incorrect
GNUS.US Genius Brands International Inc 20210225 0 1.8 1.81 1.62 1.68 15755400 1.68 down down correct
GO.US Grocery Outlet Holding Corp 20210225 0 38.53 39.16 36.66 36.75 1072900 36.75 down down correct
GOCO.US GoHealth Inc 20210225 0 14.41 15.07 14.13 14.18 1418700 14.18 down down correct
GOEV.US Canoo Inc 20210225 0 14.1 14.64 13.31 13.52 2725000 13.52 down down correct
GOEVW.US Canoo Holdings Ltd 20210225 0 4.67 4.98 4.2 4.23 211786 4.23 down down correct
GOGL.US Golden Ocean Group Limited 20210225 0 6.35 6.42 6.18 6.19 605497 5.2805 down down correct
GOGO.US Gogo Inc 20210225 0 13.37 13.46 11.3801 11.52 2755477 11.52 down down correct
GOOD.US Gladstone Commercial Corporation 20210225 0 19 19.18 18.64 18.64 485896 17.6132 down down correct
GOODN.US Gladstone Commercial Corporation 20210225 0 25.82 25.85 25.555 25.624 5200 24.3333 down down correct
GOOG.US Alphabet Inc 20210225 0 2067.45 2094.88 2021.29 2031.36 1828432 2031.36 down down correct
GOOGL.US Alphabet Inc 20210225 0 2055.93 2083 2006.49 2015.95 2077409 2015.95 down down correct
GOSS.US Gossamer Bio Inc 20210225 0 10.54 10.63 9.66 9.79 803900 9.79 down down correct
GOVX.US GeoVax Labs Inc 20210225 0 5.7 6 5.31 5.4 583323 5.4 down down correct
GOVXW.US GeoVax Labs Inc 20210225 0 3.5796 3.5796 1.82 2.4 3658 2.4 down up incorrect
GP.US GreenPower Motor Company Inc 20210225 0 26.505 27.39 23.5001 24.6 400804 24.6 down down correct
GPP.US Green Plains Partners LP 20210225 0 9.9 9.9827 9.37 9.4 96979 8.9665 down down correct
GPRE.US Green Plains Inc 20210225 0 23.49 25 23.24 24.22 4601133 24.22 up up correct
GPRO.US GoPro Inc 20210225 0 7.91 8.015 7.41 7.445 4324655 7.445 down down correct
GRAY.US Graybug Vision Inc 20210225 0 22.2 22.2 20.56 20.63 37400 20.63 down down correct
GRBK.US Green Brick Partners Inc 20210225 0 20.05 20.26 19.37 19.57 732400 19.57 down down correct
GRCL.US Gracell Biotechnologies Inc 20210225 0 24.8 24.9498 23.2832 23.51 72859 23.51 down down correct
GRCY.US Greencity Acquisition Corporation 20210225 0 10.48 10.48 10.3 10.35 36300 10.35 down down correct
GRCYU.US Greencity Acquisition Corporation 20210225 0 10.74 10.74 10.74 10.74 1500 10.74
GRCYW.US Greencity Acquisition Corporation 20210225 0 0.79 0.8 0.6375 0.77 25610 0.77 down down correct
GREE.US Greenidge Generation Holdings Inc 20210225 0 19.913 20.1739 18.8696 19.3913 16503 19.3913 down up incorrect
GRFS.US Grifols S.A 20210225 0 16.09 16.53 16.03 16.37 1496874 15.9417 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210225 0 26 26 26 26 0 24.6691
GRIL.US Muscle Maker Inc 20210225 0 2.53 2.58 2.36 2.54 263300 2.54 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210225 0 6.47 6.88 6.2 6.2 108479 5.8942 down down correct
GRMN.US Garmin Ltd 20210225 0 128.24 128.44 123.89 124.34 552396 122.0812 down down correct
GRNQ.US Greenpro Capital Corp 20210225 0 2.57 2.74 2.36 2.37 1658100 2.37 down up incorrect
GRNV.US GreenVision Acquisition Corp 20210225 0 10.215 10.24 10.15 10.16 157400 10.16 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210225 0 0.1074 0.14 0.1074 0.139 11063 4.448 up up correct
GROW.US U.S. Global Investors Inc 20210225 0 7.43 7.53 6.77 6.92 329794 6.8582 down down correct
GRPN.US Groupon Inc 20210225 0 38.25 38.88 36.5 36.97 1738639 36.97 down down correct
GRTS.US Gritstone bio Inc 20210225 0 14.01 14.5 13.13 13.27 454700 13.27 down down correct
GRTX.US Galera Therapeutics Inc 20210225 0 11.06 11.84 10.39 10.48 40900 10.48 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210225 0 9.9485 10.22 9.66 9.8075 101174 19.615 down down correct
GRVY.US Gravity Co. Ltd 20210225 0 129.47 133.3 120.05 121.44 63100 121.44 down down correct
GRWG.US GrowGeneration Corp 20210225 0 50.4 52.44 45.38 45.86 2379900 45.86 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210225 0 10.54 10.65 10.4 10.49 42300 10.49 down down correct
GSBC.US Great Southern Bancorp Inc 20210225 0 54.04 54.05 52.7 53.16 22019 51.848 down down correct
GSEVU.US Gores Holdings VII Inc 20210225 0 10.62 10.88 10.35 10.4 1606400 10.4 down down correct
GSHD.US Goosehead Insurance Inc 20210225 0 147.4 155.96 138.87 140.87 214857 138.9726 down down correct
GSIT.US GSI Technology Inc 20210225 0 7.61 7.79 7.46 7.64 142639 7.64 up up correct
GSKY.US GreenSky Inc 20210225 0 5.75 5.758 5.41 5.45 1034500 5.45 down down correct
GSM.US Ferroglobe PLC 20210225 0 3.96 4.025 3.7222 3.97 3425994 3.97 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210225 0 3.77 3.91 3.72 3.76 95000 3.76 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210225 0 0.2176 0.2176 0.185 0.2025 260852 0.2025 down down correct
GSRDX.US GSRDX 20210225 0 9.89 9.89 9.89 9.89 0 9.4628
GSREX.US GSREX 20210225 0 9.88 9.88 9.88 9.88 0 9.5057
GSRHX.US GSRHX 20210225 0 10.32 10.32 10.32 10.32 0 10.0195
GSRJX.US GSRJX 20210225 0 9.89 9.89 9.89 9.89 0 9.6124
GSRQX.US GSRQX 20210225 0 10.04 10.04 10.04 10.04 0 9.7509
GT.US The Goodyear Tire & Rubber Company 20210225 0 16.942 16.97 16.41 16.51 5871997 16.51 down down correct
GTBP.US GT Biopharma Inc 20210225 0 5.01 5.2799 4.2701 4.62 445844 4.62 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210225 0 13.13 13.134 11.7 12.09 271600 12.09 down up incorrect
GTH.US Genetron Holdings Limited 20210225 0 26.68 27.5 25.77 26.17 828800 26.17 down down correct
GTHX.US G1 Therapeutics Inc 20210225 0 25.31 25.84 22.36 22.365 3181900 22.365 down down correct
GTIM.US Good Times Restaurants Inc 20210225 0 3.96 4 3.58 3.71 89300 3.71 down down correct
GTX.US Garrett Motion Inc 20210225 0 6.44 6.48 6.4 6.48 15159 6.48 up up correct
GTYH.US GTY Technology Holdings Inc 20210225 0 7.38 7.6 7.27 7.34 245500 7.34 down down correct
GURE.US Gulf Resources Inc 20210225 0 4.99 4.99 4.6 4.69 78984 4.69 down down correct
GVP.US GSE Systems Inc 20210225 0 2.24 2.24 1.98 2 442600 2 down down correct
GWGH.US GWG Holdings Inc 20210225 0 7.42 7.45 7 7.01 43500 7.01 down down correct
GWRS.US Global Water Resources Inc 20210225 0 17.35 17.5116 16.94 17.02 19838 16.7883 down down correct
GYRO.US Gyrodyne LLC 20210225 0 16.7 16.7 16.7 16.7 0 16.7
HA.US Hawaiian Holdings Inc 20210225 0 27.98 27.99 26.1 26.56 1128461 26.56 down down correct
HAAC.US Health Assurance Acquisition Corp 20210225 0 12.77 13.34 11.72 11.89 1136700 11.89 down down correct
HAACU.US Health Assurance Acquisition Corp 20210225 0 13.85 14.3 12.51 12.81 307900 12.81 down down correct
HAACW.US Health Assurance Acquisition Corp 20210225 0 4.71 4.95 3.85 3.925 154200 3.925 down down correct
HAFC.US Hanmi Financial Corporation 20210225 0 18.01 18.29 17.15 17.19 276414 16.8392 down down correct
HAIN.US The Hain Celestial Group Inc 20210225 0 42.95 43.655 42.21 42.27 481469 42.27 down down correct
HALL.US Hallmark Financial Services Inc 20210225 0 3.99 3.99 3.75 3.8 178700 3.8 down down correct
HALO.US Halozyme Therapeutics Inc 20210225 0 50.62 50.805 46.45 47.31 4180360 47.31 down down correct
HAPP.US Happiness Biotech Group Limited 20210225 0 2.09 2.16 2.005 2.05 529000 2.05 down down correct
HARP.US Harpoon Therapeutics Inc 20210225 0 18.25 19.23 17.9 18.31 167300 18.31 up up correct
HAS.US Hasbro Inc 20210225 0 91.16 94.05 89.19 91.84 1881053 89.9548 up up correct
HAYN.US Haynes International Inc 20210225 0 29.56 29.95 29.38 29.5 94136 28.7748 down down correct
HBAN.US Huntington Bancshares Incorporated 20210225 0 16.38 16.49 15.65 15.7 11290270 15.0866 down down correct
HBANP.US Huntington Bancshares Incorporated 20210225 0 24.6 24.6 24.1 24.4 111090 24.4 down down correct
HBCP.US Home Bancorp Inc 20210225 0 33.87 33.92 33.13 33.14 9207 32.5572 down down correct
HBIO.US Harvard Bioscience Inc 20210225 0 4.53 4.5599 4.3 4.33 298071 4.33 down down correct
HBMD.US Howard Bancorp Inc 20210225 0 14.35 14.47 13.91 13.91 13000 13.91 down down correct
HBNC.US Horizon Bancorp Inc 20210225 0 18.94 18.97 18.13 18.15 82835 17.745 down down correct
HBP.US Huttig Building Products Inc 20210225 0 4.01 4.18 3.88 3.95 58200 3.95 down down correct
HBT.US HBT Financial Inc 20210225 0 16.44 16.64 16.35 16.4 44900 15.9905 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210225 0 10.35 10.49 10.22 10.49 109600 10.49 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210225 0 10.24 10.25 9.98 10 318000 10 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210225 0 11.001 11.05 10.53 10.56 198900 10.56 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210225 0 1.69 1.7 1.3999 1.4 148367 1.4 down up incorrect
HCAT.US Health Catalyst Inc 20210225 0 47.75 49.14 46.336 46.85 527000 46.85 down down correct
HCCC.US Healthcare Capital Corp 20210225 0 12.05 12.05 12.05 12.05 0 12.05
HCCCU.US Healthcare Capital Corp 20210225 0 10.34 10.375 10.19 10.29 72100 10.29 down up incorrect
HCCI.US Heritage 20210225 0 27.19 27.43 26.38 26.48 35800 26.48 down down correct
HCDI.US Harbor Custom Development Inc 20210225 0 3.42 3.46 3.17 3.24 787500 3.24 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210225 0 11.27 11.35 10.53 10.95 307300 10.95 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210225 0 10.725 10.79 10.33 10.47 322400 10.47 down down correct
HCKT.US The Hackett Group Inc 20210225 0 16.52 16.69 16.02 16.05 138414 15.6987 down up incorrect
HCM.US HUTCHMED (China) Limited 20210225 0 30.83 31.51 29.5 29.8 260100 29.8 down down correct
HCSG.US Healthcare Services Group Inc 20210225 0 29.92 30.21 28.58 28.58 379855 27.8413 down down correct
HDSN.US Hudson Technologies Inc 20210225 0 1.5 1.63 1.37 1.46 2534500 1.46 down up incorrect
HEAR.US Turtle Beach Corporation 20210225 0 32.13 33 29.94 30.32 527100 30.32 down down correct
HEC.US Hudson Executive Investment Corp 20210225 0 10.55 10.64 10.02 10.54 5172500 10.54 down down correct
HEES.US H&E Equipment Services Inc 20210225 0 31.57 31.58 30.58 30.69 163525 30.0355 down down correct
HELE.US Helen of Troy Limited 20210225 0 229.62 232.16 220.46 221.19 135431 221.19 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210225 0 2.12 2.13 1.96 1.96 10878200 1.96 down down correct
HEXO.US HEXO Corp. Common Shares 20210225 0 7.78 7.82 7.05 7.16 5170900 7.16 down down correct
HFFG.US HF Foods Group Inc 20210225 0 7.85 7.975 7.53 7.57 89600 7.57 down down correct
HFWA.US Heritage Financial Corporation 20210225 0 26.2 26.44 25.81 26 194708 25.392 down down correct
HGBL.US Heritage Global Inc 20210225 0 3.14 3.19 3.09 3.12 77779 3.12 down up incorrect
HGEN.US Humanigen Inc 20210225 0 19.38 19.42 17.26 18.02 763500 18.02 down down correct
HGSH.US China HGS Real Estate Inc 20210225 0 2.39 2.44 2.23 2.29 114300 2.29 down down correct
HHR.US HeadHunter Group PLC 20210225 0 31.74 34.73 31.74 34.12 133100 33.6212 up up correct
HIBB.US Hibbett Inc 20210225 0 68.69 70.76 65.64 65.89 461842 65.2964 down down correct
HIFS.US Hingham Institution for Savings 20210225 0 247.94 250.79 245.95 247.93 3021 246.719 down down correct
HIHO.US Highway Holdings Limited 20210225 0 4.82 4.9 4.65 4.69 37187 4.5307 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210225 0 10.3 10.315 10.1 10.19 2791800 10.19 down down correct
HIMX.US Himax Technologies Inc 20210225 0 14.26 14.6 13.02 13.16 2595552 12.9226 down down correct
HITI.US High Tide Inc. Common Shares 20210225 0 0.72 0.78 0.71 0.75 5194847 0.75 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210225 0 4.55 4.78 3.86 4.03 5885782 4.03 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210225 0 7.92 7.935 7.26 7.37 637500 7.37 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210225 0 10.55 10.55 10.3 10.355 196800 10.355 down down correct
HLBZ.US Helbiz Inc 20210225 0 10.215 10.24 10.15 10.16 157396 10.16 down up incorrect
HLBZW.US Helbiz Inc 20210225 0 1.36 1.4 1.21 1.26 93506 1.26 down down correct
HLG.US Hailiang Education Group Inc 20210225 0 59.39 59.55 58.88 59.35 5700 59.35 down down correct
HLIT.US Harmonic Inc 20210225 0 8.21 8.22 7.895 7.95 479301 7.95 down up incorrect
HLNE.US Hamilton Lane Incorporated 20210225 0 92.02 93.15 90.8932 91.35 245413 90.0089 down down correct
HLXA.US Helix Acquisition Corp 20210225 0 11.87 11.87 11.08 11.08 27700 11.08 down down correct
HMCO.US HumanCo Acquisition Corp 20210225 0 10.63 10.64 10.5 10.575 52800 10.575 down down correct
HMCOU.US HumanCo Acquisition Corp 20210225 0 11.89 12.12 11.61 11.875 70200 11.875 down down correct
HMCOW.US Humanco Acquisition Corp 20210225 0 2.35 2.6 2.35 2.45 15821 2.45 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210225 0 6.04 6.72 6.02 6.49 2358019 6.49 up up correct
HMNF.US HMN Financial Inc 20210225 0 19.58 19.68 19.5 19.5 1600 19.5 down down correct
HMPT.US Home Point Capital Inc 20210225 0 12.1 12.14 11.64 12.04 143510 11.5582 down down correct
HMST.US HomeStreet Inc 20210225 0 44.23 45.19 43 43.26 134106 42.5297 down down correct
HMTV.US Hemisphere Media Group Inc 20210225 0 11.59 11.59 10.76 10.8 54800 10.8 down down correct
HNNA.US Hennessy Advisors Inc 20210225 0 8.885 8.92 8.61 8.67 11260 8.327 down down correct
HNRG.US Hallador Energy Company 20210225 0 1.9 1.93 1.65 1.72 470900 1.72 down down correct
HOFT.US Hooker Furniture Corporation 20210225 0 32.0112 35.9 32.0112 33.89 43321 33.0739 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210225 0 2.51 2.63 2.3 2.36 5103000 2.36 down down correct
HOFVW.US Hall of Fame Village LLC 20210225 0 0.605 0.72 0.605 0.622 166801 0.622 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210225 0 15.62 15.68 15.1 15.16 161384 15.16 down down correct
HOLX.US Hologic Inc 20210225 0 74.47 75.14 71.46 72.36 2437124 72.36 down down correct
HON.US Honeywell International Inc 20210225 0 209.95 210.455 204.26 204.79 2735008 202.2406 down down correct
HONE.US HarborOne Bancorp Inc 20210225 0 12.35 12.54 12.29 12.29 290121 12.1603 down down correct
HOOK.US HOOKIPA Pharma Inc 20210225 0 11.76 12.05 11.536 11.65 84700 11.65 down down correct
HOPE.US Hope Bancorp Inc 20210225 0 13.81 13.81 13.34 13.36 1101269 12.9784 down down correct
HOTH.US Hoth Therapeutics Inc 20210225 0 2.56 2.56 2.3 2.32 3561900 2.32 down down correct
HPK.US HighPeak Energy Inc 20210225 0 13.36 13.55 12.74 13.3 7700 13.1525 down down correct
HPKEW.US HighPeak Energy Inc 20210225 0 2.77 2.772 2.759 2.759 1800 2.759 down up incorrect
HQI.US HireQuest Inc 20210225 0 14.99 15.39 14.5 15 21200 14.8103 up up correct
HQY.US HealthEquity Inc 20210225 0 83.84 85.795 81.3 83.59 670211 83.59 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210225 0 37.2 37.2 35.91 36.18 32400 36.18 down down correct
HROW.US Harrow Health Inc 20210225 0 7.76 8.19 7.38 7.68 264700 7.68 down down correct
HRTX.US Heron Therapeutics Inc 20210225 0 19.16 20.45 17.93 18.05 2208349 18.05 down down correct
HRZN.US Horizon Technology Finance Corporation 20210225 0 15 15.3 14.41 14.48 228397 13.6116 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210225 0 13.75 13.75 12.83 12.93 40300 12.93 down down correct
HSDT.US Helius Medical Technologies Inc 20210225 0 14.49 14.51 13.25 13.8 49300 13.8 down down correct
HSIC.US Henry Schein Inc 20210225 0 64.63 64.63 61.68 61.89 2937657 61.89 down down correct
HSII.US Heidrick & Struggles International Inc 20210225 0 37.55 37.89 36.6 36.85 211524 36.3198 down down correct
HSKA.US Heska Corporation 20210225 0 207.3 210.18 188 190.51 157000 190.51 down down correct
HSON.US Hudson Global Inc 20210225 0 16 16 15.87 15.87 3300 15.87 down up incorrect
HSQBX.US HSQBX 20210225 0 25.96 25.96 25.96 25.96 0 25.7786
HSQIX.US Henderson International Select Equity I 20210225 0 25.94 25.94 25.94 25.94 0 25.5952
HST.US Host Hotels & Resorts Inc 20210225 0 17.14 17.19 16.145 16.36 9062201 16.36 down down correct
HSTM.US HealthStream Inc 20210225 0 23.63 24.11 23.35 23.91 92988 23.91 up up correct
HSTO.US Histogen Inc 20210225 0 1.29 1.33 1.2 1.21 2728600 1.21 down down correct
HTBI.US HomeTrust Bancshares Inc 20210225 0 23.59 24.1 22.66 23.03 53324 22.831 down down correct
HTBK.US Heritage Commerce Corp 20210225 0 9.89 9.89 9.45 9.52 280404 9.2147 down down correct
HTBX.US Heat Biologics Inc 20210225 0 8.4 8.61 7.76 7.91 1020100 7.91 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210225 0 6.12 6.23 5.58 5.63 146800 5.63 down down correct
HTHT.US Huazhu Group Limited 20210225 0 58.95 59.66 57.84 58.23 2143336 58.23 down down correct
HTIA.US Healthcare Trust Inc 20210225 0 24.875 24.99 24.594 24.594 5200 23.2775 down down correct
HTLD.US Heartland Express Inc 20210225 0 18.54 18.615 18.39 18.57 340440 17.9564 up up correct
HTLF.US Heartland Financial USA Inc 20210225 0 47.99 48.19 46.68 47.29 225183 46.5933 down down correct
HTLFP.US Heartland Financial USA Inc 20210225 0 27.19 27.439 26.72 27.06 10800 25.4122 down down correct
HTOO.US Fusion Fuel Green PLC 20210225 0 16.98 17.101 15.0583 15.38 451962 15.38 down down correct
HTOOW.US Fusion Fuel Green PLC 20210225 0 6.635 6.635 4.1 4.91 131700 4.91 down up incorrect
HUBG.US Hub Group Inc 20210225 0 57.78 57.85 56.78 57.02 143305 57.02 down down correct
HUDI.US Huadi International Group Co. Ltd 20210225 0 6.06 6.2 5.1 5.1 124618 5.1 down down correct
HUGE.US FSD Pharma Inc 20210225 0 2.24 2.28 2.01 2.13 1546100 2.13 down down correct
HUIZ.US Huize Holding Limited 20210225 0 10.54 10.635 9.71 9.74 189700 9.74 down down correct
HUMAW.US Humacyte Inc 20210225 0 4.1 4.42 3.01 3.11 295831 3.11 down down correct
HURC.US Hurco Companies Inc 20210225 0 32.1 32.46 31.5 31.5 28918 30.9532 down down correct
HURN.US Huron Consulting Group Inc 20210225 0 53.49 53.67 52.3 53.15 88447 53.15 down down correct
HUSN.US Hudson Capital Inc 20210225 0 4.17 4.29 4.02 4.11 95500 4.11 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210225 0 9.3 10.1863 8.02 8.25 2196559 8.25 down down correct
HVBC.US HV Bancorp Inc 20210225 0 18.11 18.11 17.83 17.83 8700 17.83 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20210225 0 19.524 19.7115 19.3846 19.3846 6882 18.8988 down down correct
HWC.US Hancock Whitney Corporation 20210225 0 40.58 40.8 38.25 38.29 450602 37.3871 down down correct
HWCPZ.US HWCPZ 20210225 0 27.07 27.09 26.673 26.82 20600 25.3376 down up incorrect
HWKN.US Hawkins Inc 20210225 0 65.05 65.05 63.07 63.2 38444 31.2667 down down correct
HX.US Xiaobai Maimai Inc 20210225 0 2.16 2.333 1.88 1.94 396400 1.94 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210225 0 73 74.11 66.53 67.83 370400 67.83 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210225 0 7.37 7.42 7.03 7.03 60300 7.03 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210225 0 1.6 1.6 1.51 1.58 38300 1.58 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210225 0 1.56 1.56 1.3 1.3 44777 1.3 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210225 0 0.5 0.5479 0.45 0.4939 50959 0.4939 down down correct
HYRE.US HyreCar Inc 20210225 0 11.28 11.37 10.06 10.15 500900 10.15 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20210225 0 94.71 94.99 89.77 90.57 3547611 90.57 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210225 0 69.52 71.1469 68.75 69.24 512382 69.24 down up incorrect
IBCP.US Independent Bank Corporation 20210225 0 21.57 21.57 20.95 20.95 93121 20.3759 down down correct
IBEX.US IBEX Limited 20210225 0 23.45 23.45 22.68 22.68 20600 22.68 down down correct
IBKR.US Interactive Brokers Group Inc 20210225 0 75.67 76.67 73.81 74.1 675953 73.6768 down down correct
IBOC.US International Bancshares Corporation 20210225 0 45.7 45.93 44.0676 44.51 183095 43.8702 down down correct
IBTX.US Independent Bank Group Inc 20210225 0 73.84 75 71.045 71.66 220535 70.6678 down up incorrect
ICAD.US iCAD Inc 20210225 0 18.88 18.88 16.45 17.19 531200 17.19 down down correct
ICBK.US County Bancorp Inc 20210225 0 23.73 23.73 22.57 22.57 11076 22.2616 down up incorrect
ICCC.US ImmuCell Corporation 20210225 0 11.71 11.84 10.57 10.64 38200 10.64 down up incorrect
ICCH.US ICC Holdings Inc 20210225 0 14.3 14.3 14.3 14.3 0 14.3
ICCM.US Icecure Medical 20210225 0 0.44 0.44 0.35 0.41 75500 0.41 down up incorrect
ICFI.US ICF International Inc 20210225 0 86.15 86.46 83.94 85.09 127807 84.5835 down down correct
ICHR.US Ichor Holdings Ltd 20210225 0 47.15 47.46 41.53 41.74 503400 41.74 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210225 0 14.2 15.27 14.15 15.04 2644500 15.04 up up correct
ICLR.US ICON Public Limited Company 20210225 0 194 194.99 180.16 184.44 1415308 184.44 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210225 0 5.33 5.4 5.19 5.34 59906 4.91 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210225 0 28.82 29 23 23.05 2377400 23.05 down up incorrect
ICUI.US ICU Medical Inc 20210225 0 219.69 220.28 216.38 218.19 72934 218.19 down down correct
IDCC.US InterDigital Inc 20210225 0 64.72 65.59 63.965 64.96 170292 63.9882 up down incorrect
IDEX.US Ideanomics Inc 20210225 0 3.45 3.5 3.1 3.18 31079051 3.18 down down correct
IDN.US Intellicheck Inc 20210225 0 12.91 13.17 11.9 12.06 179717 12.06 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210225 0 4.39 4.54 4.2 4.26 584300 4.26 down down correct
IDXX.US IDEXX Laboratories Inc 20210225 0 530.08 535.38 509.45 518.28 427870 518.28 down down correct
IDYA.US IDEAYA Biosciences Inc 20210225 0 19.47 19.82 18.12 18.18 85300 18.18 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210225 0 17.55 17.63 15.75 16.08 862200 16.08 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210225 0 3.78 4.04 3.26 3.41 214574 3.41 down down correct
IEP.US Icahn Enterprises L.P 20210225 0 68.5 69.0951 66.0432 66.98 197453 58.0803 down down correct
IESC.US IES Holdings Inc 20210225 0 48.68 48.68 45.48 46.44 22800 46.44 down up incorrect
IFMK.US iFresh Inc 20210225 0 1.88 1.93 1.76 1.77 382700 1.77 down down correct
IFRX.US InflaRx N.V 20210225 0 5.1 5.1 4.373 4.49 2394900 4.49 down down correct
IGAC.US IG Acquisition Corp 20210225 0 10.58 10.585 10.31 10.38 212382 10.38 down down correct
IGACU.US IG Acquisition Corp 20210225 0 11.91 11.91 11.11 11.32 98200 11.32 down down correct
IGACW.US IG Acquisition Corp 20210225 0 1.9 1.9 1.46 1.54 211023 1.54 down down correct
IGIC.US International General Insurance Holdings Ltd 20210225 0 7.92 8.09 7.9 7.95 18800 7.6493 up up correct
IGICW.US International General Insurance Holdings Ltd 20210225 0 0.7303 0.75 0.7229 0.7229 9715 0.7229 down down correct
IGMS.US IGM Biosciences Inc 20210225 0 95.78 97.61 83.57 83.95 135100 83.95 down down correct
IGNYU.US Ignyte Acquisition Corp 20210225 0 10.78 10.79 10.71 10.74 61100 10.74 down up incorrect
IHRT.US iHeartMedia Inc 20210225 0 14.5 14.555 13.46 13.61 655150 13.61 down down correct
III.US Information Services Group Inc 20210225 0 3.7 3.77 3.64 3.66 75247 3.6122 down down correct
IIII.US INSU Acquisition Corp. III 20210225 0 10.49 10.61 10.35 10.6 47600 10.6 up up correct
IIIIU.US INSU Acquisition Corp. III 20210225 0 11.05 11.13 10.98 11.02 51100 11.02 down down correct
IIIIW.US INSU Acquisition Corp. III 20210225 0 2.05 2.075 1.52 1.66 56400 1.66 down up incorrect
IIIV.US i3 Verticals Inc 20210225 0 34.2 34.2 32.84 33.21 190000 33.21 down down correct
IIN.US IntriCon Corporation 20210225 0 21.87 22.32 21.22 21.29 20700 21.29 down down correct
IIVI.US II 20210225 0 88.97 89.11 82.46 82.51 1229639 82.51 down down correct
IIVIP.US II 20210225 0 357.63 357.65 343.49 343.49 6300 329.3848 down down correct
IKNX.US IKONICS Corporation 20210225 0 10 10.18 9.53 9.54 16735 9.54 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20210225 0 7.35 7.66 7.01 7.09 41300 7.09 down down correct
ILMN.US Illumina Inc 20210225 0 460.81 461.76 437.16 445.86 1294555 445.86 down down correct
ILPT.US Industrial Logistics Properties Trust 20210225 0 21.58 21.9 21.39 21.41 458581 20.8698 down down correct
IMAB.US I 20210225 0 59.59 63.705 57.55 58.48 647100 58.48 down down correct
IMAC.US IMAC Holdings Inc 20210225 0 2.31 2.37 2.1 2.26 494000 2.26 down down correct
IMACW.US IMAC Holdings Inc 20210225 0 0.45 0.45 0.45 0.45 100 0.45
IMBI.US iMedia Brands Inc 20210225 0 6.72 6.86 6.16 6.37 151000 6.37 down down correct
IMCC.US IM Cannabis Corp 20210225 0 7.695 7.695 7.695 7.695 0 7.695
IMCR.US Immunocore Holdings plc 20210225 0 49 49.695 47.022 49 69500 49
IMGN.US ImmunoGen Inc 20210225 0 9.17 9.4 8.61 8.78 2437587 8.78 down down correct
IMKTA.US Ingles Markets Incorporated 20210225 0 51.97 54.4 51.67 52.11 151121 51.6978 up up correct
IMMP.US Immutep Limited 20210225 0 2.84 2.84 2.64 2.69 335200 2.69 down down correct
IMMR.US Immersion Corporation 20210225 0 11.09 11.13 10.09 10.09 1453510 10.09 down up incorrect
IMNM.US Immunome Inc 20210225 0 44 44.08 38 38.24 347100 38.24 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210225 0 27.73 27.81 27.02 27.04 16343 26.038 down up incorrect
IMRA.US IMARA Inc 20210225 0 13.01 13.03 12.45 12.5 57200 12.5 down down correct
IMRN.US Immuron Limited 20210225 0 7.18 7.43 6.9 6.9 42100 6.9 down down correct
IMRNW.US Immuron Ltd 20210225 0 1.61 1.61 1.5 1.55 1355 1.55 down down correct
IMTE.US Integrated Media Technology Limited 20210225 0 4.71 4.82 4.34 4.43 94300 4.43 down down correct
IMTX.US Immatics N.V 20210225 0 11 11.48 10.9 10.97 125700 10.97 down down correct
IMTXW.US immatics biotechnologies GmbH 20210225 0 2.77 2.8 2.7 2.7 4134 2.7 down down correct
IMUX.US Immunic Inc 20210225 0 16.25 16.68 15.5 15.64 228900 15.64 down down correct
IMV.US IMV Inc 20210225 0 3.57 3.64 3.26 3.34 201700 3.34 down up incorrect
IMVT.US Immunovant Inc 20210225 0 16.625 16.735 15.69 15.94 781200 15.94 down up incorrect
IMXI.US International Money Express Inc 20210225 0 15.2 15.5 14.97 15.09 108100 15.09 down down correct
INBK.US First Internet Bancorp 20210225 0 33.96 34.16 33.05 33.1 23826 32.8721 down up incorrect
INBKZ.US INBKZ 20210225 0 25.7 26.24 25.47 25.47 1000 24.4138 down down correct
INBX.US Inhibrx Inc 20210225 0 28.94 30.45 25.2 26.8 258100 26.8 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210225 0 1.75 1.99 1.7 1.7 61771 1.7 down down correct
INCY.US Incyte Corporation 20210225 0 79.85 80.64 77.74 78.45 1073351 78.45 down down correct
INDB.US Independent Bank Corp 20210225 0 88.57 89.09 86.3 86.36 95630 84.292 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210225 0 11.01 11.14 10.51 10.7 2879200 10.7 down down correct
INDP.US Indaptus Therapeutics Inc 20210225 0 20.24 21.84 19 19.2 187525 19.2 down down correct
INDT.US INDUS Realty Trust Inc 20210225 0 63.63 64.33 63.15 63.15 4000 62.7396 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210225 0 3.41 3.44 3.12 3.18 2512300 3.18 down down correct
INFN.US Infinera Corporation 20210225 0 9.23 9.68 9.23 9.42 3919845 9.42 up up correct
INGN.US Inogen Inc 20210225 0 53.91 56.25 51.89 52.76 309994 52.76 down down correct
INKAU.US KludeIn I Acquisition Corp 20210225 0 10.52 10.63 10.44 10.47 393900 10.47 down down correct
INM.US InMed Pharmaceuticals Inc 20210225 0 4.9 4.9 4.3 4.37 97500 4.37 down down correct
INMB.US INmune Bio Inc 20210225 0 17 17.28 15.945 16.25 246700 16.25 down down correct
INMD.US InMode Ltd 20210225 0 70.38 70.77 66.935 67.16 1362600 33.58 down down correct
INO.US Inovio Pharmaceuticals Inc 20210225 0 12.09 12.79 11.34 11.49 11552200 11.49 down down correct
INOD.US Innodata Inc 20210225 0 6.15 6.29 5.72 5.8 173500 5.8 down down correct
INOV.US Inovalon Holdings Inc 20210225 0 24.99 25.17 24.84 25 572788 25 up up correct
INPX.US Inpixon 20210225 0 1.43 1.43 1.29 1.32 9421616 1.32 down down correct
INSE.US Inspired Entertainment Inc 20210225 0 8.81 9.14 8.3236 8.88 217531 8.88 up up correct
INSG.US Inseego Corp 20210225 0 15.86 16.18 14.6 14.65 3159700 14.65 down down correct
INSM.US Insmed Incorporated 20210225 0 38 39.86 36.84 37.16 1316500 37.16 down down correct
INTC.US Intel Corporation 20210225 0 62.405 63.54 60.13 60.4 36393952 59.2325 down down correct
INTG.US The InterGroup Corporation 20210225 0 37.51 37.51 37.51 37.51 0 37.51
INTU.US Intuit Inc 20210225 0 407.59 408.95 386.65 387.98 2148129 386.4796 down down correct
INTZ.US Intrusion Inc 20210225 0 20.28 20.95 18.51 18.77 126000 18.77 down down correct
INVA.US Innoviva Inc 20210225 0 11.83 11.96 11.51 11.62 629976 11.62 down down correct
INVE.US Identiv Inc 20210225 0 11.05 11.39 10.72 10.9 87700 10.9 down down correct
INVO.US INVO Bioscience Inc 20210225 0 3.323 3.35 3.17 3.246 31500 3.246 down down correct
INVZ.US Innoviz Technologies Ltd 20210225 0 12.92 13.28 12.61 12.91 619686 12.91 down down correct
INZY.US Inozyme Pharma Inc 20210225 0 21.91 21.91 20.75 20.89 36300 20.89 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20210225 0 1.5 1.65 1.43 1.45 126300 1.45 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210225 0 55.43 56.0159 52.94 53.41 1155272 53.41 down down correct
IOSP.US Innospec Inc 20210225 0 105.1 105.5 101.53 101.95 78268 100.7402 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210225 0 39.33 39.54 35.66 36.51 2021727 36.51 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210225 0 13.76 14.25 13.1 13.38 91800 13.38 down down correct
IPAR.US Inter Parfums Inc 20210225 0 73.01 73.89 70.38 72.37 77483 71.445 down down correct
IPDN.US Professional Diversity Network Inc 20210225 0 3 3.14 2.72 2.72 265686 2.72 down down correct
IPGP.US IPG Photonics Corporation 20210225 0 228.54 230.16 218.48 219.97 282334 219.97 down down correct
IPHA.US Innate Pharma S.A 20210225 0 4.55 4.56 4.39 4.42 38900 4.42 down down correct
IPLDP.US Interstate Power and Light Company 20210225 0 25.37 25.4 25.13 25.15 16800 24.228 down down correct
IPOF.US WT 20210225 0 14.5 14.77 13.5 13.75 6045651 13.75 down down correct
IPWR.US Ideal Power Inc 20210225 0 17.68 17.753 16.17 16.76 386100 16.76 down down correct
IQ.US iQIYI Inc 20210225 0 24.675 25.3 24.29 25.26 9136900 25.26 up up correct
IRBT.US iRobot Corporation 20210225 0 122.67 129.49 121.01 123.36 828780 123.36 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210225 0 11 11 10.42 10.95 23300 10.95 down down correct
IRDM.US Iridium Communications Inc 20210225 0 40.57 40.87 38.37 38.7 1379014 38.7 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210225 0 87.4 88.8 87.2 88.8 279 88.8 up up correct
IRIX.US IRIDEX Corporation 20210225 0 6.79 6.98 6 6 185161 6 down down correct
IRMD.US IRadimed Corporation 20210225 0 22.34 22.99 22.01 22.7 14300 22.7 up up correct
IROQ.US IF Bancorp Inc 20210225 0 21.15 21.15 21.1 21.1 1461 20.7825 down down correct
IRTC.US iRhythm Technologies Inc 20210225 0 153 155.485 143.441 147.73 971500 147.73 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210225 0 9.31 9.45 9 9.04 2456008 9.04 down down correct
ISBC.US Investors Bancorp Inc 20210225 0 13.66 13.76 13.24 13.52 4385361 13.1431 down down correct
ISEE.US IVERIC bio Inc 20210225 0 6.16 6.37 5.88 6.01 572609 6.01 down down correct
ISIG.US Insignia Systems Inc 20210225 0 6.92 7.18 6.81 6.98 58400 6.98 up up correct
ISRG.US Intuitive Surgical Inc 20210225 0 754.86 758.89 731.9 741.79 445415 247.2633 down down correct
ISSC.US Innovative Solutions and Support Inc 20210225 0 6.9 6.91 6.5 6.64 26800 6.64 down down correct
ISTR.US Investar Holding Corporation 20210225 0 20.39 20.39 19.02 19.05 41773 18.7679 down down correct
ISUN.US iSun Inc 20210225 0 15.5 15.7371 13.8 14.66 536635 14.66 down down correct
ITCI.US Intra 20210225 0 36.1 37.52 34.28 35.68 680100 35.68 down down correct
ITHXU.US ITHAX Acquisition Corp 20210225 0 10.27 10.35 10.26 10.3 52700 10.3 up up correct
ITI.US Iteris Inc 20210225 0 5.86 5.88 5.6 5.6 180800 5.6 down up incorrect
ITIC.US Investors Title Company 20210225 0 159.52 163.35 158.1 158.1 1868 144.4818 down up incorrect
ITMR.US Itamar Medical Ltd 20210225 0 23.33 23.87 22.87 23.01 20500 23.01 down up incorrect
ITOS.US iTeos Therapeutics Inc 20210225 0 40.89 42.99 38.984 41.79 218400 41.79 up up correct
ITQRU.US Itiquira Acquisition Corp 20210225 0 10.3 10.33 10.25 10.29 149900 10.29 down down correct
ITRI.US Itron Inc 20210225 0 113.36 118.01 111.6 116.83 514374 116.83 up up correct
ITRM.US Iterum Therapeutics plc 20210225 0 1.95 1.99 1.695 1.75 24471900 1.75 down down correct
ITRN.US Ituran Location and Control Ltd 20210225 0 22.22 22.24 21.51 21.67 21127 20.8762 down down correct
IVA.US Inventiva S.A 20210225 0 15.61 15.8 15.51 15.54 1100 15.54 down down correct
IVAC.US Intevac Inc 20210225 0 6.54 6.6 6.3 6.46 81224 6.46 down down correct
IZEA.US IZEA Worldwide Inc 20210225 0 4.32 4.46 3.9627 4.07 1967830 4.07 down down correct
JACK.US Jack in the Box Inc 20210225 0 100.9 102.69 98.57 101.76 403933 100.0372 up up correct
JAGX.US Jaguar Health Inc 20210225 0 2.38 2.41 2 2.13 10108695 6.39 down down correct
JAKK.US JAKKS Pacific Inc 20210225 0 8.15 8.43 7.64 7.77 89473 7.77 down down correct
JAMF.US Jamf Holding Corp 20210225 0 37.98 38.42 36.57 37.41 494700 37.41 down down correct
JAN.US JanOne Inc 20210225 0 11.77 12.97 8.59 9.68 5998900 9.68 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210225 0 171 173.5 165.79 170.74 989300 170.74 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210225 0 146.65 147.76 145.38 146.48 429561 145.7412 down down correct
JBLU.US JetBlue Airways Corporation 20210225 0 19.2 19.26 18.15 18.49 9857899 18.49 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210225 0 88.94 90.23 87.32 87.44 81806 85.2642 down down correct
JCICU.US Jack Creek Investment Corp 20210225 0 10.41 10.41 10.26 10.29 98800 10.29 down down correct
JCS.US Communications Systems Inc 20210225 0 5.71 5.71 5.44 5.66 13004 3.3128 down down correct
JCTCF.US Jewett 20210225 0 10.77 10.77 10.5512 10.5512 777 10.5512 down down correct
JD.US JD.com Inc 20210225 0 95.31 96.96 92.45 93.36 11309180 93.36 down down correct
JFIN.US Jiayin Group Inc 20210225 0 5.18 5.3 4.71 4.74 334600 4.74 down down correct
JFU.US 9F Inc 20210225 0 2.264 2.65 2.1 2.18 8603800 2.18 down down correct
JG.US Aurora Mobile Limited 20210225 0 6.09 6.12 5.38 5.61 2049100 5.61 down down correct
JJSF.US J & J Snack Foods Corp 20210225 0 157.12 160.45 156.16 158.97 119750 156.5399 up up correct
JKHY.US Jack Henry & Associates Inc 20210225 0 151.05 153.85 150.45 151.32 677350 149.5378 up down incorrect
JMPNZ.US JMPNZ 20210225 0 24.41 24.41 24.316 24.37 3000 23.1422 down down correct
JNCE.US Jounce Therapeutics Inc 20210225 0 11.63 12.38 11.01 11.76 343900 11.76 up up correct
JOBS.US 51job Inc 20210225 0 65.84 66.81 65.26 66.43 353000 66.43 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210225 0 10.68 10.68 10.46 10.5 182600 10.5 down down correct
JOUT.US Johnson Outdoors Inc 20210225 0 128.27 128.27 117.32 119.19 38640 118.4746 down down correct
JRJC.US China Finance Online Co. Limited 20210225 0 12.72 13.18 12.49 12.49 48000 12.49 down down correct
JRSH.US Jerash Holdings (US) Inc 20210225 0 5.8 5.965 5.77 5.84 68122 5.7198 up down incorrect
JRVR.US James River Group Holdings Ltd 20210225 0 46.67 48.64 45.18 45.23 296679 43.6677 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210225 0 24.1 24.1 23.36 23.66 16789 22.606 down down correct
JUPW.US Jupiter Wellness Inc 20210225 0 5.82 5.975 5.31 5.66 306500 5.66 down down correct
JUPWW.US Jupiter Wellness Inc 20210225 0 1 1.1 0.98 1 14271 1
JVA.US Coffee Holding Co. Inc 20210225 0 6.18 6.2 5.39 5.48 223900 5.48 down down correct
JYAC.US Jiya Acquisition Corp 20210225 0 10.829 11.1 10.56 10.67 20900 10.67 down down correct
JYNT.US The Joint Corp 20210225 0 39.68 41.095 37.42 38.38 141629 38.38 down down correct
KAIIU.US Kismet Acquisition Two Corp 20210225 0 10.14 10.21 10.11 10.15 226200 10.15 up up correct
KAIRU.US Kairos Acquisition Corp 20210225 0 10.53 10.65 10.53 10.57 127400 10.57 up up correct
KALA.US Kala Pharmaceuticals Inc 20210225 0 8.85 9 7.67 7.735 4994500 7.735 down up incorrect
KALU.US Kaiser Aluminum Corporation 20210225 0 117.47 123.37 112.91 117.07 164992 115.6119 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210225 0 34.57 34.985 32.95 33.22 335315 33.22 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210225 0 32.4001 33.4801 30.6001 31.2001 19562 31.2001 down down correct
KBAL.US Kimball International Inc 20210225 0 12.93 13.14 12.7201 12.79 432071 12.4085 down down correct
KBNT.US Kubient Inc 20210225 0 8.48 8.9 7.68 7.94 1403500 7.94 down down correct
KBNTW.US Kubient Inc 20210225 0 4.21 4.47 4 4 37047 4 down down correct
KBSF.US KBS Fashion Group Limited 20210225 0 4.27 4.4 3.82 3.93 80600 3.93 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210225 0 60.1 63.329 56.75 57.46 998300 57.46 down down correct
KDMN.US Kadmon Holdings Inc 20210225 0 4.81 4.91 4.58 4.6 1943900 4.6 down down correct
KDNY.US Chinook Therapeutics Inc 20210225 0 16.32 16.85 16.25 16.26 126300 16.26 down down correct
KDP.US Keurig Dr Pepper Inc 20210225 0 31.2 32.08 30.42 30.86 5883336 30.86 down down correct
KE.US Kimball Electronics Inc 20210225 0 24.47 25 23.95 23.96 119057 23.96 down down correct
KELYA.US Kelly Services Inc 20210225 0 21.92 22.22 21 21.29 229116 21.1794 down down correct
KELYB.US Kelly Services Inc 20210225 0 21.32 21.58 21.32 21.35 1024 21.3001 up up correct
KEQU.US Kewaunee Scientific Corporation 20210225 0 12.7 12.7 12.4 12.4 2100 12.4 down down correct
KERN.US Akerna Corp 20210225 0 6.46 6.52 5.77 5.87 1253600 5.87 down down correct
KERNW.US Akerna Corp 20210225 0 2.06 2.185 1.75 1.9 46019 1.9 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20210225 0 7.53 7.58 7.04 7.29 3095 6.987 down down correct
KFRC.US Kforce Inc 20210225 0 51.52 52.915 51.5 51.89 130157 51.0748 up down incorrect
KHC.US The Kraft Heinz Company 20210225 0 37.93 38.5 37.2109 37.27 10442616 35.7501 down down correct
KIDS.US OrthoPediatrics Corp 20210225 0 55.71 57.41 54.24 54.62 387800 54.62 down down correct
KIIIU.US Kismet Acquisition Three Corp 20210225 0 10.15 10.225 10.05 10.17 502600 10.17 up up correct
KINS.US Kingstone Companies Inc 20210225 0 7.36 7.36 7.0301 7.08 13324 6.9486 down down correct
KINZ.US KINS Technology Group Inc 20210225 0 10.228 10.25 10.15 10.23 223800 10.23 up down incorrect
KINZU.US KINS Technology Group Inc 20210225 0 10.935 10.96 10.84 10.85 156000 10.85 down down correct
KINZW.US KINS Technology Group Inc 20210225 0 1.53 1.55 1.33 1.37 129337 1.37 down up incorrect
KIRK.US Kirkland's Inc 20210225 0 26.97 29.49 25.0001 25.12 864406 25.12 down down correct
KLAC.US KLA Corporation 20210225 0 322.69 326.35 302.48 304.79 1528269 302.1079 down down correct
KLAQU.US KL Acquisition Corp 20210225 0 10.43 10.52 10.25 10.31 167600 10.31 down down correct
KLDO.US Kaleido Biosciences Inc 20210225 0 9.81 10.2 9.52 9.59 160100 9.59 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210225 0 50.25 50.3 46.99 47.5 1276937 46.996 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210225 0 16.1 16.69 14.81 15.93 155600 15.93 down down correct
KMDA.US Kamada Ltd 20210225 0 6.44 6.48 6.18 6.26 198200 6.26 down down correct
KMPH.US KemPharm Inc 20210225 0 9.52 9.52 8.55 8.71 2576958 8.71 down down correct
KNDI.US Kandi Technologies Group Inc 20210225 0 7.43 7.53 7.03 7.13 4297800 7.13 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210225 0 22.37 22.98 20.6 20.82 304200 20.82 down down correct
KNSL.US Kinsale Capital Group Inc 20210225 0 176.21 176.73 168.29 168.53 136525 168.3142 down down correct
KNTE.US Kinnate Biopharma Inc 20210225 0 34 35.2 31.735 33.74 102300 33.74 down down correct
KOD.US Kodiak Sciences Inc 20210225 0 128.68 132 120.86 121.08 247500 121.08 down up incorrect
KOPN.US Kopin Corporation 20210225 0 9.74 10.56 8.36 8.71 6491100 8.71 down down correct
KOR.US Corvus Gold Inc 20210225 0 2.07 2.09 1.96 2 320477 2 down up incorrect
KORE.US WT 20210225 0 1.98 1.98 1.81 1.85 36524 1.85 down down correct
KOSS.US Koss Corporation 20210225 0 32.6 35.05 18.93 21.53 38329400 21.53 down down correct
KPLT.US Katapult Holdings Inc 20210225 0 15 15.27 13.18 13.88 1104800 13.88 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210225 0 4.29 4.3 3.76 3.98 230515 3.98 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210225 0 6.17 6.3 5.865 6.06 68800 6.06 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210225 0 14.776 15.15 14.45 14.56 1550834 14.56 down down correct
KRBP.US Kiromic BioPharma Inc 20210225 0 10.805 10.994 10.606 10.91 13700 10.91 up down incorrect
KRKR.US 36Kr Holdings Inc 20210225 0 4.96 5.21 4.51 4.52 654900 4.52 down down correct
KRMD.US Repro Med Systems Inc 20210225 0 4.13 4.16 3.95 4.02 438641 4.02 down down correct
KRNLU.US Kernel Group Holdings Inc 20210225 0 10.39 10.39 10.28 10.29 46900 10.29 down down correct
KRNT.US Kornit Digital Ltd 20210225 0 115.01 117.99 109.8 110.87 308336 110.87 down down correct
KRNY.US Kearny Financial Corp 20210225 0 11.72 11.76 11.47 11.49 321725 11.1368 down down correct
KRON.US Kronos Bio Inc 20210225 0 29 29.54 27.27 29.15 60341 29.15 up up correct
KROS.US Keros Therapeutics Inc 20210225 0 66.15 67.71 63.68 64.7 94300 64.7 down up incorrect
KRTX.US Karuna Therapeutics Inc 20210225 0 130.12 131.425 117.82 120.81 515100 120.81 down up incorrect
KRUS.US Kura Sushi USA Inc 20210225 0 30.19 31.316 28.914 29.55 102100 29.55 down down correct
KRYS.US Krystal Biotech Inc 20210225 0 80.04 81.555 77.765 78.88 184900 78.88 down down correct
KSPN.US Kaspien Holdings Inc 20210225 0 31.78 32.45 31.09 31.45 3231 31.45 down down correct
KTCC.US Key Tronic Corporation 20210225 0 8.39 8.51 7.93 8.07 82200 8.07 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210225 0 29.53 30.04 28.51 28.51 1478556 28.51 down up incorrect
KTRA.US Kintara Therapeutics Inc 20210225 0 2.18 2.2 1.937 1.98 1460300 1.98 down down correct
KURA.US Kura Oncology Inc 20210225 0 29.01 29.358 26.76 26.88 2064400 26.88 down down correct
KVHI.US KVH Industries Inc 20210225 0 14.1 14.14 13.605 13.73 75838 13.73 down down correct
KXIN.US Kaixin Auto Holdings 20210225 0 4.1 4.12 3.635 3.71 3172200 3.71 down up incorrect
KYMR.US Kymera Therapeutics Inc 20210225 0 51.65 53.02 49.05 49.6 291500 49.6 down down correct
KZIA.US Kazia Therapeutics Limited 20210225 0 11.26 11.49 10.38 10.39 204500 10.39 down up incorrect
KZR.US Kezar Life Sciences Inc 20210225 0 5.7 5.85 5.4 5.55 87700 5.55 down down correct
LABP.US Landos Biopharma Inc 20210225 0 13.85 14.24 12.86 12.99 269100 12.99 down down correct
LAKE.US Lakeland Industries Inc 20210225 0 34.01 34.87 31.6 31.95 282777 31.95 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210225 0 90.67 90.95 86.16 86.85 559427 83.6769 down down correct
LANC.US Lancaster Colony Corporation 20210225 0 177.04 179.62 176.71 176.98 65248 173.8833 down down correct
LAND.US Gladstone Land Corporation 20210225 0 18.89 19.33 18.419 18.49 302200 18.1414 down down correct
LANDM.US Gladstone Land Corporation 20210225 0 25.7 25.75 25.5 25.75 5100 24.7342 up down incorrect
LANDO.US Gladstone Land Corporation 20210225 0 25.53 25.53 25.22 25.375 31400 24.1741 down down correct
LARAX.US LARAX 20210225 0 10.85 10.85 10.85 10.85 0 10.3115
LARK.US Landmark Bancorp Inc 20210225 0 24.9048 24.9048 23.9714 23.9714 8296 22.3175 down down correct
LASR.US nLIGHT Inc 20210225 0 40.71 40.71 36.77 37.54 239900 37.54 down down correct
LAUR.US Laureate Education Inc 20210225 0 14.98 15 13.71 13.74 1402332 7.7263 down down correct
LAWS.US Lawson Products Inc 20210225 0 52.99 56.3 52.99 53.52 13068 53.52 up up correct
LAZR.US Luminar Technologies Inc 20210225 0 29.51 30.39 27.53 28.15 3896800 28.15 down down correct
LAZY.US Lazydays Holdings Inc 20210225 0 21.5 22.289 19.42 19.53 119200 19.53 down up incorrect
LBAI.US Lakeland Bancorp Inc 20210225 0 16.43 16.5 15.96 16.15 202090 15.7881 down down correct
LBC.US Luther Burbank Corporation 20210225 0 10.605 10.75 10.34 10.34 82253 10.111 down down correct
LBRDA.US Liberty Broadband Corporation 20210225 0 143.34 144.87 139.87 140.47 107118 140.47 down up incorrect
LBRDK.US Liberty Broadband Corporation 20210225 0 147.84 149.73 144.015 144.23 1344720 144.23 down up incorrect
LBRDP.US Liberty Broadband Corporation 20210225 0 27.33 27.78 27.315 27.36 10800 25.6826 up up correct
LBTYA.US Liberty Global plc 20210225 0 25.32 25.32 24.29 24.37 1989636 24.37 down down correct
LBTYB.US Liberty Global plc 20210225 0 27.43 27.43 27.43 27.43 0 27.43
LBTYK.US Liberty Global plc 20210225 0 24.82 25.18 24.265 24.385 2040240 24.385 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210225 0 10.43 10.47 10.24 10.29 77500 10.29 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210225 0 10.98 11 10.81 10.86 3500 10.86 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210225 0 1.475 1.485 1.38 1.39 165359 1.39 down down correct
LCID.US Lucid Group Inc. Common Stock 20210225 0 29.71 32.38 26.71 27.82 82266050 27.82 down down correct
LCNB.US LCNB Corp 20210225 0 17.54 17.75 16.84 16.86 43584 16.1515 down down correct
LCRDX.US LCRDX 20210225 0 10.85 10.85 10.85 10.85 0 10.2568
LCRUX.US LCRUX 20210225 0 10.85 10.85 10.85 10.85 0 10.3096
LCUT.US Lifetime Brands Inc 20210225 0 13.03 13.28 12.81 12.82 24901 12.7151 down down correct
LCY.US Landcadia Holdings III Inc 20210225 0 10.54 10.54 10.33 10.38 341000 10.38 down down correct
LE.US Lands' End Inc 20210225 0 31.67 33.49 30.4059 30.65 125484 30.65 down down correct
LECO.US Lincoln Electric Holdings Inc 20210225 0 118.67 119.5 117.24 117.63 131598 115.7788 down down correct
LEDS.US SemiLEDs Corporation 20210225 0 5.35 5.49 4.71 4.91 204900 4.91 down down correct
LEE.US Lee Enterprises Incorporated 20210225 0 2.32 2.46 2.26 2.32 368986 23.2
LEGH.US Legacy Housing Corporation 20210225 0 16.67 16.67 15.78 15.84 28300 15.84 down down correct
LEGN.US Legend Biotech Corporation 20210225 0 29.55 29.595 26.84 27.48 516200 27.48 down down correct
LEGOU.US Legato Merger Corp 20210225 0 10.38 10.465 10.26 10.26 279500 10.26 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210225 0 57.26 57.26 57.26 57.26 0 41.3751
LESL.US Leslie's Inc 20210225 0 23.99 24.185 22.51 23.28 1617300 23.28 down down correct
LEVL.US Level One Bancorp Inc 20210225 0 22.35 22.4599 21.42 21.9 8278 21.7296 down up incorrect
LEVLP.US Level One Bancorp Inc 20210225 0 26.2 26.2 26.2 26.2 200 24.8768
LEXX.US Lexaria Bioscience Corp 20210225 0 6.33 6.5 5.99 6.11 93700 6.11 down down correct
LEXXW.US Lexaria Bioscience Corp 20210225 0 2.5 2.51 2 2.1 14513 2.1 down down correct
LFMD.US LifeMD Inc 20210225 0 22.45 23.86 19.71 20.51 1028900 20.51 down down correct
LFTR.US Lefteris Acquisition Corp 20210225 0 10.78 10.87 10.41 10.44 526100 10.44 down down correct
LFTRU.US Lefteris Acquisition Corp 20210225 0 11.745 11.745 11.15 11.16 57400 11.16 down down correct
LFTRW.US Lefteris Acquisition Corp 20210225 0 2.63 2.7 2.15 2.61 279500 2.61 down up incorrect
LFUS.US Littelfuse Inc 20210225 0 267.95 268.495 257 258.52 82406 257.12 down down correct
LFVN.US LifeVantage Corporation 20210225 0 8.91 9 8.695 8.87 66400 8.87 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210225 0 10.41 10.41 10.26 10.26 427300 10.26 down up incorrect
LGHL.US Lion Group Holding Ltd 20210225 0 3.9 4.19 3.41 3.5 6380800 3.5 down up incorrect
LGHLW.US Lion Financial Group Limited 20210225 0 0.6858 0.6859 0.6 0.6 382199 0.6 down down correct
LGIH.US LGI Homes Inc 20210225 0 114.22 115.4257 105.07 105.49 402538 105.49 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210225 0 147.35 158.52 143.755 150.21 533187 150.21 up up correct
LGO.US Largo Resources Ltd 20210225 0 1.4 1.45 1.35 1.35 467301 13.5 down down correct
LGVN.US Longeveron Inc 20210225 0 7.2135 7.7 6.86 7.36 288485 7.36 up up correct
LHCG.US LHC Group Inc 20210225 0 205.16 206.4699 187.32 188.11 353886 188.11 down down correct
LHDX.US Lucira Health Inc 20210225 0 21.73 22.8 19.02 19.75 252200 19.75 down down correct
LI.US Li Auto Inc 20210225 0 28.9 29.01 25.13 25.87 37485089 25.87 down down correct
LIDR.US Aeye Inc 20210225 0 10.48 10.8 10.25 10.51 1363900 10.51 up up correct
LIDRW.US AEye Inc 20210225 0 2.2 2.615 2.06 2.18 312300 2.18 down down correct
LIFE.US aTyr Pharma Inc 20210225 0 4.76 4.92 4.51 4.56 280000 4.56 down up incorrect
LILA.US Liberty Latin America Ltd 20210225 0 11.41 11.41 10.62 10.78 450200 10.78 down up incorrect
LILAK.US Liberty Latin America Ltd 20210225 0 11.11 11.3 10.59 10.74 875400 10.74 down up incorrect
LILM.US Lilium NV 20210225 0 11.95 12.27 11.37 11.6 2168100 11.6 down down correct
LILMW.US Lilium Equity Warrants 20210225 0 3.16 3.27 2.43 2.77 451300 2.77 down up incorrect
LINC.US Lincoln Educational Services Corporation 20210225 0 6.02 6.1 5.71 5.83 111400 5.83 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210225 0 21.5 21.5 20.2 20.48 1008362 20.48 down down correct
LINK.US Interlink Electronics Inc 20210225 0 13.55 13.82 13.55 13.55 5829 13.55
LIQT.US LiqTech International Inc 20210225 0 10.95 11.44 10.72 11.18 101300 11.18 up up correct
LITE.US Lumentum Holdings Inc 20210225 0 92.71 93.53 89.07 89.72 974600 89.72 down down correct
LIVE.US Live Ventures Incorporated 20210225 0 25.82 26.87 23.19 23.31 18400 23.31 down down correct
LIVN.US LivaNova PLC 20210225 0 73.38 78.09 73.115 76.7 840700 76.7 up up correct
LIVX.US LiveXLive Media Inc 20210225 0 3.97 4.04 3.49 3.54 1552000 3.54 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20210225 0 3.95 3.95 3.67 3.77 97200 3.77 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210225 0 0.92 0.92 0.9 0.9 600 0.9 down down correct
LIZI.US Lizhi Inc 20210225 0 9.93 10.09 9.02 9.14 776900 9.14 down down correct
LJAQU.US LightJump Acquisition Corporation 20210225 0 10.5 10.55 10.42 10.48 208400 10.48 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20210225 0 5.8 5.93 5.51 5.86 266861 5.86 up up correct
LK.US Luckin Coffee Inc 20210225 0 0.08 0.085 0.08 0.08 271000 0.08
LKCO.US Luokung Technology Corp 20210225 0 2.05 2.104 1.8 1.81 18614100 1.81 down down correct
LKFN.US Lakeland Financial Corporation 20210225 0 70 70.58 69.27 69.71 144850 68.5425 down down correct
LKQ.US LKQ Corporation 20210225 0 39.84 40.21 39.19 39.57 2632411 39.398 down up incorrect
LLL.US JX Luxventure Ltd 20210225 0 4.27 4.4001 3.82 3.93 80565 3.93 down down correct
LLNW.US Limelight Networks Inc 20210225 0 3.43 3.46 3.28 3.34 5013900 3.34 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210225 0 13.24 13.26 13 13.14 611800 13.14 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210225 0 10.47 10.47 10.31 10.39 53600 10.39 down down correct
LMAT.US LeMaitre Vascular Inc 20210225 0 48.1 49.278 46.45 46.45 119961 46.0497 down down correct
LMB.US Limbach Holdings Inc 20210225 0 12.77 12.954 11.88 11.97 210300 11.97 down down correct
LMFA.US LM Funding America Inc 20210225 0 1.77 1.79 1.6 1.62 2344955 8.1 down up incorrect
LMNL.US Liminal BioSciences Inc 20210225 0 5.3 5.41 4.87 4.95 381500 4.95 down down correct
LMNR.US Limoneira Company 20210225 0 15.75 15.87 15.16 15.38 49521 15.1029 down down correct
LMPX.US LMP Automotive Holdings Inc 20210225 0 19.31 19.81 17.395 17.71 191100 17.71 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210225 0 13.37 13.5 13.16 13.23 140466 12.6724 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210225 0 26.475 26.53 26.345 26.53 10831 25.226 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210225 0 25.21 25.21 25.12 25.2 4342 23.7785 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210225 0 25.44 25.6 25.28 25.3006 4096 23.8493 down down correct
LMST.US Limestone Bancorp Inc 20210225 0 14.96 16.37 14.96 15.17 8500 15.17 up up correct
LNDC.US Landec Corporation 20210225 0 11.67 11.86 11.57 11.64 110640 11.64 down down correct
LNSR.US LENSAR Inc 20210225 0 9.6 9.6 9.02 9.05 32200 9.05 down down correct
LNT.US Alliant Energy Corporation 20210225 0 47.41 47.76 47.1 47.37 1289747 46.3757 down down correct
LNTH.US Lantheus Holdings Inc 20210225 0 19.62 19.86 18.87 19.15 425200 19.15 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210225 0 5.54 5.6851 5.5001 5.545 28144 5.1385 up up correct
LOB.US Live Oak Bancshares Inc 20210225 0 57.21 57.21 53.51 53.63 514330 53.5455 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210225 0 19.07 19.245 18.51 18.62 129401 18.62 down down correct
LOGC.US LogicBio Therapeutics Inc 20210225 0 8.98 9 8.15 8.25 132900 8.25 down down correct
LOGI.US Logitech International S.A 20210225 0 109 110.36 105.13 105.83 1071481 104.7882 down down correct
LOOP.US Loop Industries Inc 20210225 0 10.06 10.18 9.05 9.23 229800 9.23 down down correct
LOPE.US Grand Canyon Education Inc 20210225 0 107.54 108.09 106.11 106.62 350512 106.62 down up incorrect
LORL.US Loral Space & Communications Inc 20210225 0 47.2 49.315 46.8366 47.3 346420 47.3 up up correct
LOTZ.US CarLotz Inc 20210225 0 10.76 10.85 9.041 9.34 9786400 9.34 down down correct
LOTZW.US CarLotz Inc 20210225 0 2.87 2.89 2.5 2.61 244227 2.61 down down correct
LOVE.US The Lovesac Company 20210225 0 61.69 65.61 55.89 56.65 372800 56.65 down down correct
LPCN.US Lipocine Inc 20210225 0 1.64 1.66 1.51 1.52 2243431 1.52 down down correct
LPLA.US LPL Financial Holdings Inc 20210225 0 135.72 136.63 131.55 132.1 454975 131.227 down down correct
LPRO.US Open Lending Corporation 20210225 0 40 40.84 37.34 38.02 1238700 38.02 down down correct
LPSN.US LivePerson Inc 20210225 0 58.15 60.59 56.77 58.17 1214893 58.17 up up correct
LPTH.US LightPath Technologies Inc 20210225 0 4.2 4.28 4 4.13 658800 4.13 down down correct
LPTX.US Leap Therapeutics Inc 20210225 0 2.61 2.635 2.44 2.46 571000 2.46 down down correct
LQDA.US Liquidia Corporation 20210225 0 3.3 3.49 3.02 3.05 4571500 3.05 down down correct
LQDT.US Liquidity Services Inc 20210225 0 15.92 16.49 15.72 15.8 294423 15.8 down up incorrect
LRCX.US Lam Research Corporation 20210225 0 590 592.46 544.63 547.65 2674990 542.705 down down correct
LRFC.US Logan Ridge Finance Corp 20210225 0 16.45 16.61 16.2 16.57 16306 16.57 up up correct
LRMR.US Larimar Therapeutics Inc 20210225 0 17.02 17.75 16.62 17.2 64029 17.2 up up correct
LSBK.US Lake Shore Bancorp Inc 20210225 0 15.41 15.41 15.41 15.41 229 14.9965
LSCC.US Lattice Semiconductor Corporation 20210225 0 48.04 49.49 45.705 46.15 1123669 46.15 down up incorrect
LSEA.US Landsea Homes Corporation 20210225 0 9.25 9.34 8.8 8.82 170553 8.82 down up incorrect
LSEAW.US Landsea Homes Corporation 20210225 0 0.34 0.3401 0.303 0.33 333990 0.33 down down correct
LSTR.US Landstar System Inc 20210225 0 161.99 163.91 160.43 161.74 177126 161.0634 down down correct
LSXMA.US The Liberty SiriusXM Group 20210225 0 45.68 46.15 44.43 44.85 538000 44.85 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20210225 0 44.63 44.63 44.63 44.63 300 44.63
LSXMK.US The Liberty SiriusXM Group 20210225 0 45.19 45.83 44.205 44.8 922300 44.8 down down correct
LTAFX.US Altst Strgs Fd A 20210225 0 5.79 5.79 5.79 5.79 0 5.6974
LTBR.US Lightbridge Corporation 20210225 0 8.25 8.25 7.4 7.4 221100 7.4 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210225 0 5.53 5.53 5.53 5.53 0 5.4323
LTCH.US Latch Inc 20210225 0 14.48 14.7399 13.5 13.74 683906 13.74 down down correct
LTCHW.US Latch Inc 20210225 0 4 4 3.35 3.42 73400 3.42 down down correct
LTIFX.US LTIFX 20210225 0 5.83 5.83 5.83 5.83 0 5.83
LTRN.US Lantern Pharma Inc 20210225 0 17.4 17.65 16.66 16.87 137900 16.87 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210225 0 5.82 6.03 4.875 4.97 2363603 4.97 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210225 0 32 32 30.55 31.01 1900 31.01 down down correct
LTRX.US Lantronix Inc 20210225 0 5.3 5.41 4.8 4.8 368100 4.8 down down correct
LULU.US Lululemon Athletica Inc 20210225 0 316.2 326.1894 308.575 310.12 1278361 310.12 down down correct
LUMO.US Lumos Pharma Inc 20210225 0 14.62 15.69 14.35 14.35 28100 14.35 down down correct
LUNA.US Luna Innovations Incorporated 20210225 0 12.56 12.85 11.84 11.94 193200 11.94 down up incorrect
LUNG.US Pulmonx Corporation 20210225 0 54.62 55.98 52.36 54 93500 54 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210225 0 11.81 12 11.1 11.42 280500 11.42 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210225 0 13.11 13.11 12.01 12.3 75400 12.3 down up incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210225 0 3.45 3.625 2.8 2.95 94093 2.95 down down correct
LVO.US LiveOne Inc 20210225 0 3.97 4.04 3.49 3.54 1552000 3.54 down down correct
LVOX.US LiveVox Holding Inc 20210225 0 10.2 10.23 10.16 10.21 326200 10.21 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210225 0 11.25 11.25 10.82 10.82 2100 10.82 down up incorrect
LWAY.US Lifeway Foods Inc 20210225 0 6.2 6.2 5.81 5.85 20700 5.85 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210225 0 1.53 1.57 1.4 1.49 218000 1.49 down down correct
LX.US LexinFintech Holdings Ltd 20210225 0 11.84 12.31 11.31 11.36 2062635 11.36 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210225 0 8.932 8.932 8 8.81 13300 8.81 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210225 0 7.6 7.77 7.32 7.48 1390900 7.48 down down correct
LYFT.US Lyft Inc 20210225 0 59.06 59.49 55.11 55.91 7030300 55.91 down down correct
LYL.US Dragon Victory International Limited 20210225 0 2.17 2.2 1.9 1.99 1337600 1.99 down down correct
LYRA.US Lyra Therapeutics Inc 20210225 0 14.33 14.49 13.91 14 51500 14 down up incorrect
LYTS.US LSI Industries Inc 20210225 0 9.51 9.52 9.16 9.235 61749 9.0695 down down correct
MACAU.US Moringa Acquisition Corp 20210225 0 10.43 10.52 10.4 10.41 99700 10.41 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210225 0 7.32 7.32 6.82 6.91 110700 6.91 down up incorrect
MACU.US Mallard Acquisition Corp 20210225 0 10.42 10.42 10.26 10.27 7400 10.27 down down correct
MACUU.US Mallard Acquisition Corp 20210225 0 10.8 11.19 10.8 11.19 1500 11.19 up up correct
MACUW.US Mallard Acquisition Corp 20210225 0 0.7619 0.77 0.68 0.74 73851 0.74 down down correct
MANH.US Manhattan Associates Inc 20210225 0 124.04 124.96 119.71 120.06 403412 120.06 down up incorrect
MANT.US ManTech International Corporation 20210225 0 79.9 81.06 79.13 79.62 281517 78.0794 down down correct
MAPS.US WM Technology Inc 20210225 0 25 25.89 22.569 23.25 736800 23.25 down up incorrect
MAPSW.US WM Technology Inc 20210225 0 10.24 11.75 9.23 9.9225 260875 9.9225 down down correct
MAR.US Marriott International Inc 20210225 0 156.26 159.98 148.8 150.09 5147253 150.09 down down correct
MARA.US Marathon Digital Holdings Inc 20210225 0 36.07 37.69 29.68 30.63 23955600 30.63 down up incorrect
MARK.US Remark Holdings Inc 20210225 0 3.21 3.32 2.91 3.04 3567800 3.04 down down correct
MARPS.US Marine Petroleum Trust 20210225 0 6.04 6.04 5.46 5.46 31587 5.2246 down down correct
MASI.US Masimo Corporation 20210225 0 251.31 254.435 244.97 246.11 323547 246.11 down down correct
MASS.US 908 Devices Inc 20210225 0 61.19 62.02 54.2 55 298400 55 down up incorrect
MAT.US Mattel Inc 20210225 0 19.95 20.285 19.34 19.63 2826763 19.63 down down correct
MATW.US Matthews International Corporation 20210225 0 35.73 36.02 34.49 34.76 109142 34.3645 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210225 0 36.05 37.28 29.26 29.64 1149000 29.64 down down correct
MAYS.US J.W. Mays Inc 20210225 0 29.5 29.5 29.5 29.5 100 29.5
MBCN.US Middlefield Banc Corp 20210225 0 23.51 23.85 23.1 23.2 13752 22.5374 down down correct
MBII.US Marrone Bio Innovations Inc 20210225 0 2.44 2.5 2.27 2.36 579100 2.36 down down correct
MBIN.US Merchants Bancorp 20210225 0 35.17 35.17 34.1943 34.43 56753 34.1313 down up incorrect
MBINO.US Merchants Bancorp 20210225 0 25.62 25.75 25.48 25.55 8500 24.1393 down down correct
MBINP.US Merchants Bancorp 20210225 0 26.86 26.86 26.86 26.86 0 25.2001
MBIO.US Mustang Bio Inc 20210225 0 3.64 3.725 3.371 3.45 3145900 3.45 down down correct
MBNKP.US Medallion Bank 20210225 0 24.02 24.45 23.73 23.778 4900 22.0283 down down correct
MBOT.US Microbot Medical Inc 20210225 0 8.8 8.8 8.36 8.57 110700 8.57 down down correct
MBRX.US Moleculin Biotech Inc 20210225 0 4.53 4.58 4.25 4.35 1246573 4.35 down down correct
MBUU.US Malibu Boats Inc 20210225 0 80.61 81.56 76.405 78.16 210557 78.16 down down correct
MBWM.US Mercantile Bank Corporation 20210225 0 31.785 31.785 30.08 30.1 38297 29.0069 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210225 0 10.51 10.51 10.25 10.37 125900 10.37 down down correct
MCBC.US Macatawa Bank Corporation 20210225 0 9.25 9.25 8.88 8.89 77988 8.6529 down up incorrect
MCBS.US MetroCity Bankshares Inc 20210225 0 15 15 14.7 14.7 25600 14.6082 down up incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210225 0 11.31 11.31 11.31 11.31 0 10.7571
MCFE.US McAfee Corp 20210225 0 20.96 21.1 20.3 20.75 900600 17.5066 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210225 0 28.06 28.9 26.795 26.93 161900 26.93 down down correct
MCHP.US Microchip Technology Incorporated 20210225 0 155.58 156.43 146.73 147.72 4946368 73.2229 down down correct
MCHX.US Marchex Inc 20210225 0 3.38 3.39 3.1 3.12 80900 3.12 down down correct
MCMJ.US Merida Merger Corp. I 20210225 0 10.41 10.677 10.15 10.2 169300 10.2 down down correct
MCMJW.US Merida Merger Corp. I 20210225 0 1.86 2.03 1.58 1.62 76987 1.62 down down correct
MCRB.US Seres Therapeutics Inc 20210225 0 19.66 20.5 18.32 18.79 1031522 18.79 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20210225 0 62.6 67.875 62.03 65.5 246226 65.5 up up correct
MDB.US MongoDB Inc 20210225 0 392.91 404.13 375.22 380 880600 380 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210225 0 122.8 127.64 119.74 123.06 172300 123.06 up up correct
MDGS.US Medigus Ltd 20210225 0 2.77 2.891 2.6 2.63 7850400 2.63 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210225 0 0.9301 0.94 0.7609 0.9 10442 0.9 down down correct
MDIA.US MediaCo Holding Inc 20210225 0 3.751 3.79 3.45 3.52 56500 3.52 down down correct
MDJH.US MDJM Ltd 20210225 0 4.74 4.81 4.55 4.55 6800 4.55 down down correct
MDLZ.US Mondelez International Inc 20210225 0 54.18 54.87 53.91 54.04 7989861 52.8898 down down correct
MDNA.US Medicenna Therapeutics Corp 20210225 0 4.21 4.369 4 4.03 143600 4.03 down down correct
MDRR.US Medalist Diversified REIT Inc 20210225 0 2.4 2.4 2.13 2.14 181986 2.0721 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210225 0 19.75 19.75 19.75 19.75 500 18.5454
MDRX.US Allscripts Healthcare Solutions Inc 20210225 0 16.46 16.53 15.73 15.74 2962137 15.74 down down correct
MDVL.US Medavail Holdings Inc 20210225 0 14.49 14.83 14.01 14.42 59400 14.42 down down correct
MDWD.US MediWound Ltd 20210225 0 5.75 5.75 5.2196 5.29 84938 5.29 down down correct
MDWT.US Midwest Holding Inc 20210225 0 52.15 52.15 49.035 50.5 4000 50.5 down up incorrect
MDXG.US MiMedx Group Inc 20210225 0 10 10.3 9.6 9.75 326000 9.75 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210225 0 11.69 11.9 10.81 11.15 2273049 11.15 down down correct
MEDP.US Medpace Holdings Inc 20210225 0 161.6 162.492 158.51 159.02 213900 159.02 down up incorrect
MEDS.US TRxADE HEALTH Inc 20210225 0 6.67 6.72 6.28 6.28 34700 6.28 down down correct
MEIP.US MEI Pharma Inc 20210225 0 3.91 3.96 3.63 3.7 845600 3.7 down down correct
MELI.US MercadoLibre Inc 20210225 0 1703.28 1730 1594.66 1613.06 699688 1613.06 down down correct
MEOH.US Methanex Corporation 20210225 0 41.47 41.815 37.69 37.9 469428 37.5853 down down correct
MERC.US Mercer International Inc 20210225 0 13.8 14.86 13.8 14.1 524003 13.8071 up up correct
MESA.US Mesa Air Group Inc 20210225 0 13.33 13.5 12.12 12.47 1125700 12.47 down up incorrect
MESO.US Mesoblast Limited 20210225 0 9.7 9.8 9.5 9.6 284300 9.6 down up incorrect
METC.US Ramaco Resources Inc 20210225 0 5.32 5.32 4.75 4.81 214200 4.81 down down correct
METX.US Meten EdtechX Education Group Ltd 20210225 0 2.42 2.44 2.15 2.19 1220300 2.19 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210225 0 0.353 0.419 0.2605 0.36 16378 0.36 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20210225 0 7.57 8 6.73 6.78 259500 6.78 down down correct
MFIN.US Medallion Financial Corp 20210225 0 6.88 6.95 6.76 6.89 68206 6.89 up up correct
MGEE.US MGE Energy Inc 20210225 0 64.31 65.39 64.31 64.95 78951 63.6238 up up correct
MGI.US MoneyGram International Inc 20210225 0 7.25 7.41 6.75 6.84 3246500 6.84 down down correct
MGIC.US Magic Software Enterprises Ltd 20210225 0 16.21 16.35 15.58 15.66 44682 15.2863 down down correct
MGLN.US Magellan Health Inc 20210225 0 93.22 93.99 93.19 93.2 179778 93.2 down down correct
MGNI.US Magnite Inc 20210225 0 54 56.24 47.5419 48.42 7216325 48.42 down down correct
MGNX.US MacroGenics Inc 20210225 0 21.33 22.81 20.75 21.88 1418000 21.88 up up correct
MGPI.US MGP Ingredients Inc 20210225 0 70.5 71.95 65.19 66.43 169081 65.959 down down correct
MGRC.US McGrath RentCorp 20210225 0 78.06 79.02 77.17 77.95 69329 76.6622 down up incorrect
MGTA.US Magenta Therapeutics Inc 20210225 0 11.16 11.26 9.85 10.35 669800 10.35 down down correct
MGTX.US MeiraGTx Holdings plc 20210225 0 15.85 15.85 14.62 14.83 123000 14.83 down down correct
MGYR.US Magyar Bancorp Inc 20210225 0 11 11 11 11 236 8.9146
MHLD.US Maiden Holdings Ltd 20210225 0 2.7 2.7 2.61 2.64 141100 2.64 down up incorrect
MICT.US MICT Inc 20210225 0 2.68 2.9 2.45 2.57 13572200 2.57 down down correct
MIDD.US The Middleby Corporation 20210225 0 143.47 144.99 139.56 144.76 868725 144.76 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210225 0 1.08 1.2 1.05 1.05 277821 1.05 down up incorrect
MILE.US Metromile Inc 20210225 0 17.06 17.44 14.96 15.37 2465000 15.37 down down correct
MILEW.US Metromile Inc 20210225 0 5.97 6.29 5.1 5.34 181721 5.34 down down correct
MIME.US Mimecast Limited 20210225 0 43.22 44.24 42.98 43.67 707300 43.67 up up correct
MIND.US MIND Technology Inc 20210225 0 2.62 2.62 2.45 2.52 116700 2.52 down down correct
MINDP.US MIND Technology Inc 20210225 0 23.155 23.5 23.15 23.49 5260 21.9626 up down incorrect
MINM.US Minim Inc. Common Stock 20210225 0 3.41 3.5 3.1 3.5 33300 3.5 up up correct
MIR.US WT 20210225 0 4 4 3.36 3.45 678906 3.45 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210225 0 18.91 19.27 18.5 18.72 88700 18.72 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210225 0 7.38 7.67 7.07 7.38 80400 7.38
MITK.US Mitek Systems Inc 20210225 0 16.35 16.66 15.1 15.34 877100 15.34 down down correct
MITO.US Stealth BioTherapeutics Corp 20210225 0 1.82 1.83 1.63 1.71 586400 1.71 down up incorrect
MKD.US Molecular Data Inc 20210225 0 1.71 1.73 1.465 1.49 2547500 1.49 down down correct
MKSI.US MKS Instruments Inc 20210225 0 175.07 176.67 161.37 162.05 626475 161.6118 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20210225 0 10.79 10.79 10.31 10.4 121963 10.4 down down correct
MKTX.US MarketAxess Holdings Inc 20210225 0 545.72 557.06 544.09 551.77 224089 549.2957 up up correct
MKTY.US Mechanical Technology Incorporated 20210225 0 9.61 9.61 7.5 7.75 66100 7.75 down up incorrect
MLAB.US Mesa Laboratories Inc 20210225 0 275.25 278.75 274.06 276.01 22156 275.5289 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210225 0 10.5 10.5 10.24 10.35 1473100 10.35 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210225 0 11.23 11.23 11 11.08 403500 11.08 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20210225 0 1.63 1.7 1.45 1.59 791117 1.59 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210225 0 20.88 22.19 20.58 20.95 4712573 20.95 up up correct
MLHR.US Herman Miller Inc 20210225 0 39.57 39.89 38.29 38.3 275997 37.9843 down down correct
MLKN.US MillerKnoll Inc 20210225 0 39.57 39.89 38.29 38.3 275997 37.8146 down down correct
MLVF.US Malvern Bancorp Inc 20210225 0 16.8 16.95 16.7 16.95 3000 16.95 up up correct
MMAT.US Meta Materials Inc 20210225 0 5.46 5.48 4.6 4.86 14644100 4.86 down down correct
MMLP.US Martin Midstream Partners L.P 20210225 0 2.31 2.44 2.21 2.44 425273 2.4265 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210225 0 2.09 2.1 2.01 2.1 90700 2.1 up up correct
MMSI.US Merit Medical Systems Inc 20210225 0 57.26 58.265 53.99 54.85 331792 54.85 down down correct
MMYT.US MakeMyTrip Limited 20210225 0 31.92 32.13 30.11 30.33 341372 30.33 down down correct
MNDO.US MIND C.T.I. Ltd 20210225 0 3.06 3.0899 3 3 84250 2.7532 down down correct
MNDT.US Mandiant Inc. 20210225 0 20.09 20.36 19.175 19.37 3606726 19.37 down down correct
MNKD.US MannKind Corporation 20210225 0 6.01 6.18 5.59 5.61 5282000 5.61 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210225 0 3.98 3.98 3.3487 3.44 3027397 3.44 down down correct
MNOV.US MediciNova Inc 20210225 0 5.64 5.67 5.43 5.44 102900 5.44 down down correct
MNPR.US Monopar Therapeutics Inc 20210225 0 7.8 8.02 7.27 7.39 53300 7.39 down down correct
MNRO.US Monro Inc 20210225 0 65.2 65.63 61.56 61.57 261522 60.5722 down down correct
MNSB.US MainStreet Bancshares Inc 20210225 0 19.53 19.53 19.03 19.03 9100 19.03 down down correct
MNSBP.US MainStreet Bancshares Inc 20210225 0 26.3 26.45 26.3 26.3 1900 24.528
MNST.US Monster Beverage Corporation 20210225 0 87.9 88.89 85.155 85.35 3184524 85.35 down down correct
MNTK.US Montauk Renewables Inc 20210225 0 13.17 13.495 12.33 12.87 104900 12.87 down down correct
MNTS.US Momentus Inc 20210225 0 19.03 20.3971 17.55 17.96 1670651 17.96 down down correct
MNTSW.US Momentus Inc 20210225 0 7.64 7.6499 6.25 6.38 321378 6.38 down down correct
MNTV.US Momentive Global Inc 20210225 0 19.55 19.93 19.11 19.38 1193400 19.38 down up incorrect
MNTX.US Manitex International Inc 20210225 0 7.85 7.85 7.19 7.29 32800 7.29 down down correct
MODV.US ModivCare Inc 20210225 0 149.41 150.96 145.98 149.62 87700 149.62 up up correct
MOFG.US MidWestOne Financial Group Inc 20210225 0 29.82 29.82 28.1 28.62 43033 27.7785 down down correct
MOGO.US Mogo Inc 20210225 0 9 9.16 7.5 7.71 4717300 7.71 down down correct
MOHO.US ECMOHO Limited 20210225 0 2.59 2.87 2.54 2.54 53800 2.54 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210225 0 25.1 25.35 24.1 24.25 37803 24.25 down down correct
MOMO.US Momo Inc 20210225 0 17.015 17.35 16.13 16.18 3864456 15.5246 down down correct
MONCU.US Monument Circle Acquisition Corp 20210225 0 10.34 10.34 10.25 10.25 215700 10.25 down down correct
MOR.US MorphoSys AG 20210225 0 26 26.09 25.35 25.58 57700 25.58 down down correct
MORF.US Morphic Holding Inc 20210225 0 35.03 36.05 32.85 32.85 105000 32.85 down down correct
MORN.US Morningstar Inc 20210225 0 223.91 226.14 221.54 222.68 145197 221.852 down up incorrect
MOSY.US MoSys Inc 20210225 0 5.74 5.915 5.21 5.25 623789 5.25 down down correct
MOTN.US Motion Acquisition Corp 20210225 0 10.608 10.608 10.25 10.38 19500 10.38 down down correct
MOTNU.US Motion Acquisition Corp 20210225 0 10.81 10.81 10.75 10.75 1900 10.75 down up incorrect
MOTNW.US Motion Acquisition Corp 20210225 0 1.71 1.72 1.53 1.57 8118 1.57 down down correct
MOTS.US Motus GI Holdings Inc 20210225 0 1.85 1.89 1.65 1.67 4446200 1.67 down down correct
MOXC.US Moxian Inc 20210225 0 2.51 2.62 2.27 2.34 144500 2.34 down down correct
MPAA.US Motorcar Parts of America Inc 20210225 0 21.5 21.73 20.57 21.13 123700 21.13 down up incorrect
MPB.US Mid Penn Bancorp Inc 20210225 0 24.9 24.92 24.02 24.04 9295 23.5338 down down correct
MPWR.US Monolithic Power Systems Inc 20210225 0 381.71 386.24 360.68 362.59 377624 360.4943 down down correct
MRAM.US Everspin Technologies Inc 20210225 0 6.01 6.18 5.55 5.63 284500 5.63 down down correct
MRBK.US Meridian Corporation 20210225 0 25.78 26.8299 25.78 25.97 50104 24.5788 up up correct
MRCC.US Monroe Capital Corporation 20210225 0 9.47 9.52 9.35 9.4 74612 8.5718 down up incorrect
MRCY.US Mercury Systems Inc 20210225 0 67.45 67.98 65.19 65.57 499078 65.57 down up incorrect
MREO.US Mereo BioPharma Group plc 20210225 0 4 4.22 3.84 4 5169600 4
MRIN.US Marin Software Incorporated 20210225 0 2.49 2.49 2.3 2.33 2942800 2.33 down down correct
MRKR.US Marker Therapeutics Inc 20210225 0 2.53 2.6 2.4 2.46 344700 2.46 down up incorrect
MRLN.US Marlin Business Services Corp 20210225 0 14.97 15.59 14.97 15.18 42646 14.9019 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210225 0 12.6 13 12.58 12.58 6800 12.58 down up incorrect
MRNA.US Moderna Inc 20210225 0 150.78 160.98 145.86 148.38 15172131 148.38 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210225 0 14.8 15.39 14.25 15.09 333056 15.09 up up correct
MRSN.US Mersana Therapeutics Inc 20210225 0 19.25 19.685 18.1 18.37 1160900 18.37 down down correct
MRTN.US Marten Transport Ltd 20210225 0 16.34 16.5647 16.26 16.39 249724 15.7564 up up correct
MRTX.US Mirati Therapeutics Inc 20210225 0 199.69 204.97 194.05 195.6 448200 195.6 down up incorrect
MRUS.US Merus N.V 20210225 0 20.98 21.475 19.35 20.5 121000 20.5 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210225 0 33.6 33.821 31.01 32.18 361600 32.18 down down correct
MRVL.US Marvell Technology Inc 20210225 0 48.9 49.42 46.14 46.56 11476430 46.4116 down up incorrect
MSBI.US Midland States Bancorp Inc 20210225 0 24.1 24.71 23.835 24.35 122205 23.581 up up correct
MSEX.US Middlesex Water Company 20210225 0 71.49 72.53 67.09 67.52 150789 66.9202 down down correct
MSFDX.US Mlt Strgy Grwt A 20210225 0 11.85 11.85 11.85 11.85 0 11.2707
MSFIX.US The Multi 20210225 0 12.09 12.09 12.09 12.09 0 11.4985
MSFT.US Microsoft Corporation 20210225 0 232.08 234.5852 227.88 228.99 39542238 227.6095 down down correct
MSFYX.US The Multi 20210225 0 11.49 11.49 11.49 11.49 0 10.9284
MSGM.US Motorsport Games Inc 20210225 0 28.03 28.68 26.79 28 59800 28 down down correct
MSTR.US MicroStrategy Incorporated 20210225 0 840.94 845 726.1001 731.61 784061 731.61 down down correct
MSVB.US Mid 20210225 0 16.0501 16.0501 16.05 16.05 898 15.9447 down up incorrect
MTAC.US MedTech Acquisition Corporation 20210225 0 10.72 10.84 10.3 10.35 61600 10.35 down down correct
MTACU.US MedTech Acquisition Corporation 20210225 0 11.37 11.41 11 11 75300 11 down down correct
MTACW.US MedTech Acquisition Corporation 20210225 0 2.52 2.53 2.23 2.23 25200 2.23 down up incorrect
MTBC.US CareCloud Inc 20210225 0 10.31 10.67 9.35 9.78 351500 9.78 down up incorrect
MTBCP.US CareCloud Inc 20210225 0 27.51 27.51 27.26 27.3624 28643 25.2773 down down correct
MTC.US Mmtec Inc 20210225 0 3.42 3.5 2.82 2.94 1037800 2.94 down down correct
MTCH.US Match Group Inc 20210225 0 159.75 161.85 151.09 151.72 2819974 151.72 down down correct
MTCR.US Metacrine Inc 20210225 0 8.573 8.785 8.38 8.44 18800 8.44 down up incorrect
MTEM.US Molecular Templates Inc 20210225 0 11.38 11.57 10.81 11.02 509400 11.02 down down correct
MTEX.US Mannatech Incorporated 20210225 0 17.8 17.861 17.75 17.75 2056 16.6162 down down correct
MTLS.US Materialise NV 20210225 0 50.64 51.13 43.5101 45.4 587079 45.4 down up incorrect
MTP.US Midatech Pharma plc 20210225 0 2.57 2.63 2.31 2.47 459900 2.47 down down correct
MTRX.US Matrix Service Company 20210225 0 13.95 14.1299 13.66 13.71 157589 13.71 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210225 0 67.04 67.3 62.58 62.75 420006 62.75 down down correct
MTTR.US Matterport Inc 20210225 0 19.4 19.98 16.51 16.86 4721600 16.86 down down correct
MTTRW.US Matterport Inc 20210225 0 7.2 7.25 5.81 5.99 298223 5.99 down up incorrect
MU.US Micron Technology Inc 20210225 0 91.52 93.1 87.58 88.12 22546157 87.9033 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210225 0 10.21 10.24 10.2 10.23 219000 10.23 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210225 0 10.84 10.84 10.5 10.65 52300 10.65 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210225 0 1.2 1.23 1.08 1.1 203200 1.1 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210225 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210225 0 11.8 11.88 10.43 10.64 635300 10.64 down down correct
MVBF.US MVB Financial Corp 20210225 0 34.29 34.975 31.77 32.81 135819 32.3836 down down correct
MVIS.US MicroVision Inc 20210225 0 17.17 18.24 15.8 16.18 8026000 16.18 down down correct
MVST.US Microvast Holdings Inc 20210225 0 17.24 17.91 16 16.35 3132500 16.35 down down correct
MYFW.US First Western Financial Inc 20210225 0 18.6 19.01 18.51 18.51 8600 18.51 down up incorrect
MYGN.US Myriad Genetics Inc 20210225 0 29.78 31.6 28.9874 30.21 955198 30.21 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210225 0 3.67 3.68 3.33 3.41 325149 6.82 down up incorrect
MYPS.US Playstudios Inc 20210225 0 10.34 10.45 10.3 10.41 432600 10.41 up up correct
MYPSW.US MYPSW 20210225 0 2 2.15 2 2.105 142800 2.105 up up correct
MYRG.US MYR Group Inc 20210225 0 61.19 61.56 59.4 59.7 86365 59.7 down down correct
MYSZ.US My Size Inc 20210225 0 1.558 1.57 1.42 1.46 436500 1.46 down down correct
NAACU.US North Atlantic Acquisition Corporation 20210225 0 10.47 10.47 10.35 10.35 50100 10.35 down down correct
NAII.US Natural Alternatives International Inc 20210225 0 16.8 17.1 16.27 16.66 38300 16.66 down down correct
NAKD.US Naked Brand Group Limited 20210225 0 1.22 1.32 1.12 1.14 10572981 17.1 down down correct
NAOV.US NanoVibronix Inc 20210225 0 1.22 1.3 1.05 1.18 1817200 1.18 down down correct
NARI.US Inari Medical Inc 20210225 0 108.45 110.67 103.02 104.85 308200 104.85 down down correct
NATH.US Nathan's Famous Inc 20210225 0 62.5947 62.6499 61.025 61.24 11730 60.2966 down down correct
NATI.US National Instruments Corporation 20210225 0 45.67 45.88 44.58 44.69 282204 43.8388 down down correct
NATR.US Nature's Sunshine Products Inc 20210225 0 17.46 17.59 17 17.01 47507 16.1095 down down correct
NAUT.US Nautilus Biotechnology Inc 20210225 0 17.11 17.75 15.69 15.95 195936 15.95 down up incorrect
NAVI.US Navient Corporation 20210225 0 12.54 12.59 12.17 12.24 1813673 11.8021 down up incorrect
NBEV.US NewAge Inc 20210225 0 2.84 2.9 2.65 2.7 2574000 2.7 down down correct
NBIX.US Neurocrine Biosciences Inc 20210225 0 110.18 110.89 106.75 106.81 582858 106.81 down down correct
NBN.US Northeast Bank 20210225 0 26.73 27.8 26.73 26.78 15261 26.755 up up correct
NBRV.US Nabriva Therapeutics plc 20210225 0 2.59 2.621 2.35 2.41 1581223 2.41 down down correct
NBSE.US NeuBase Therapeutics Inc 20210225 0 10.05 10.255 9.6 9.63 151327 9.63 down down correct
NBTB.US NBT Bancorp Inc 20210225 0 37.78 38.14 37.38 37.52 155333 36.4239 down down correct
NBTX.US Nanobiotix S.A 20210225 0 16.84 16.975 16.35 16.577 6400 16.577 down down correct
NCBS.US Nicolet Bankshares Inc 20210225 0 78.63 78.63 73.91 74.57 43200 74.57 down down correct
NCMI.US National CineMedia Inc 20210225 0 5.22 5.48 4.76 4.85 1440877 4.594 down down correct
NCNA.US NuCana plc 20210225 0 5.69 5.8 5.34 5.44 188400 5.44 down down correct
NCNO.US nCino Inc 20210225 0 74.82 75.8 70.02 70.69 1197600 70.69 down down correct
NCSM.US NCS Multistage Holdings Inc 20210225 0 38.102 38.102 38.102 38.102 800 38.102
NCTY.US The9 Limited 20210225 0 58.4 58.42 40.3 41.23 2742900 41.23 down down correct
NDAQ.US Nasdaq Inc 20210225 0 142.08 143.55 140.18 140.32 646100 138.6413 down down correct
NDLS.US Noodles & Company 20210225 0 9.64 9.875 9.25 9.45 284537 9.45 down down correct
NDRA.US ENDRA Life Sciences Inc 20210225 0 2.488 2.69 2.35 2.46 4845800 2.46 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210225 0 0.525 0.58 0.441 0.49 61827 0.49 down down correct
NDSN.US Nordson Corporation 20210225 0 196.31 196.31 191.6181 193.2 293494 192.0046 down down correct
NEE.US PQ 20210225 0 49.84 49.84 48.25 48.73 268652 47.282 down up incorrect
NEGG.US Newegg Commerce Inc 20210225 0 8.95 9.31 8.41 8.62 560900 8.62 down down correct
NEO.US NeoGenomics Inc 20210225 0 53.29 53.62 49.53 50.86 1107246 50.86 down down correct
NEOG.US Neogen Corporation 20210225 0 84.16 85.15 82.48 82.74 132120 41.37 down down correct
NEON.US Neonode Inc 20210225 0 8.25 8.51 8 8.05 60900 8.05 down down correct
NEPH.US Nephros Inc 20210225 0 7.86 7.86 7.62 7.67 3300 7.67 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210225 0 1.69 1.7 1.54 1.56 13147000 1.56 down down correct
NERV.US Minerva Neurosciences Inc 20210225 0 3.42 3.475 3.18 3.22 408400 3.22 down down correct
NESR.US National Energy Services Reunited Corp 20210225 0 13.21 13.545 12.9 13.3 426700 13.3 up down incorrect
NESRW.US NESRW 20210225 0 2.55 2.55 2.01 2.44 7693 2.44 down up incorrect
NETE.US Net Element Inc 20210225 0 11.8 11.88 10.43 10.64 635300 10.64 down down correct
NEWT.US Newtek Business Services Corp 20210225 0 23.24 23.39 22.63 22.8 102070 20.5406 down down correct
NEXI.US NexImmune Inc 20210225 0 25.21 26.99 24.11 25.77 164200 25.77 up up correct
NEXT.US NextDecade Corporation 20210225 0 2.17 2.21 2.03 2.04 214100 2.04 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210225 0 14.03 14.185 13.86 13.87 143570 13.5577 down down correct
NFE.US New Fortress Energy Inc 20210225 0 48.6 50.31 47.68 49.12 515446 48.5466 up up correct
NFLX.US Netflix Inc 20210225 0 550.27 556.48 535.75 546.7 4252879 546.7 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20210225 0 28.5 28.74 25.62 25.67 833200 25.67 down down correct
NGMS.US NeoGames S.A 20210225 0 32 32.887 29.785 31.2 182600 31.2 down down correct
NH.US NantHealth Inc 20210225 0 4.15 4.24 3.89 3.92 431000 3.92 down down correct
NHTC.US Natural Health Trends Corp 20210225 0 7.06 7.0999 6.51 6.6 42586 6.1083 down down correct
NICE.US NICE Ltd 20210225 0 229.85 237.48 227.01 228.44 501100 228.44 down down correct
NICHX.US NICHX 20210225 0 26.94 26.94 26.94 26.94 0 26.1394
NICK.US Nicholas Financial Inc 20210225 0 10.45 10.45 10.09 10.34 2300 10.34 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210225 0 18.69 19.5 17.31 17.69 68200 17.69 down up incorrect
NIU.US Niu Technologies 20210225 0 39.61 39.92 36.66 37.28 1308100 37.28 down down correct
NK.US NantKwest Inc 20210225 0 32.61 36.725 32.61 34.18 1300400 34.18 up up correct
NKLA.US Nikola Corporation 20210225 0 21.13 21.4 19.5 19.72 8679800 19.72 down up incorrect
NKSH.US National Bankshares Inc 20210225 0 34.49 34.88 33.58 33.58 17635 32.2989 down down correct
NKTR.US Nektar Therapeutics 20210225 0 22.78 23.09 22.09 22.44 1092900 22.44 down down correct
NKTX.US Nkarta Inc 20210225 0 52 55.21 46.02 48.8 209500 48.8 down down correct
NLOK.US NortonLifeLock Inc 20210225 0 20.55 20.66 20.21 20.23 4081564 19.9425 down down correct
NLSP.US NLS Pharmaceutics AG 20210225 0 3.21 3.21 2.75 2.9699 132639 2.9699 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20210225 0 0.81 0.892 0.81 0.89 10600 0.89 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210225 0 12.78 13.21 12.17 12.43 195300 12.43 down down correct
NMFC.US New Mountain Finance Corporation 20210225 0 12.57 12.64 12.18 12.25 542306 11.1972 down down correct
NMIH.US NMI Holdings Inc 20210225 0 24.08 24.48 22.45 22.83 1224107 22.83 down down correct
NMMC.US North Mountain Merger Corp 20210225 0 10.6 10.61 10.41 10.41 21600 10.41 down down correct
NMMCU.US North Mountain Merger Corp 20210225 0 11.38 11.45 10.95 11.1 7700 11.1 down down correct
NMMCW.US North Mountain Merger Corp 20210225 0 1.69 1.7 1.62 1.62 18901 1.62 down down correct
NMRD.US Nemaura Medical Inc 20210225 0 7.19 7.48 6.9 7.02 83100 7.02 down up incorrect
NMRK.US Newmark Group Inc 20210225 0 11.17 11.17 10.5 10.63 2462054 10.5969 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210225 0 2.985 3.15 2.71 2.85 158700 2.85 down down correct
NMTR.US 9 Meters Biopharma Inc 20210225 0 1.83 1.85 1.621 1.665 5659500 1.665 down down correct
NNBR.US NN Inc 20210225 0 7.04 7.12 6.58 6.62 151299 6.62 down up incorrect
NNDM.US Nano Dimension Ltd 20210225 0 11.4 11.78 10 10.18 29415500 10.18 down up incorrect
NNOX.US Nano 20210225 0 53.65 54.129 46 46.3 2409600 46.3 down down correct
NOAC.US Natural Order Acquisition Corp 20210225 0 11.06 11.06 10.8 10.87 374700 10.87 down down correct
NOACU.US Natural Order Acquisition Corp 20210225 0 12.67 12.69 12.11 12.11 69400 12.11 down up incorrect
NOACW.US Natural Order Acquisition Corp 20210225 0 1.88 1.88 1.42 1.51 231500 1.51 down up incorrect
NODK.US NI Holdings Inc 20210225 0 18.41 18.83 18.25 18.3 12800 18.3 down down correct
NOTV.US Inotiv Inc 20210225 0 15.65 16.25 15.37 15.41 86180 15.41 down up incorrect
NOVN.US Novan Inc 20210225 0 1.71 1.75 1.56 1.6 670640 16 down down correct
NOVT.US Novanta Inc 20210225 0 136.77 138.48 132.705 133.83 72063 133.83 down down correct
NPA.US New Providence Acquisition Corp 20210225 0 15.74 15.78 13.8 13.97 2208600 13.97 down down correct
NRACU.US Noble Rock Acquisition Corporation 20210225 0 10.301 10.321 10.11 10.14 168800 10.14 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210225 0 4.8 4.87 4.57 4.64 252300 4.64 down down correct
NRC.US National Research Corporation 20210225 0 53 54.77 52.95 53.44 43734 52.8716 up up correct
NRIM.US Northrim BanCorp Inc 20210225 0 37.25 37.46 36.09 36.55 34689 35.3204 down down correct
NRIX.US Nurix Therapeutics Inc 20210225 0 36.59 39.28 33.27 33.42 259200 33.42 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210225 0 16.57 16.57 16.57 16.57 0 15.6249
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210225 0 16.75 16.75 16.75 16.75 0 15.896
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210225 0 16.74 16.74 16.74 16.74 0 15.7667
NRXP.US NRx Pharmaceuticals Inc 20210225 0 41.2 42 36.348 38.448 22000 38.448 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210225 0 11.4 11.75 10.18 10.42 64612 10.42 down down correct
NSEC.US The National Security Group Inc 20210225 0 11.5 11.6925 11.5 11.6925 1030 11.5036 up up correct
NSIT.US Insight Enterprises Inc 20210225 0 85.49 85.49 82.69 82.89 158020 82.89 down down correct
NSPR.US InspireMD Inc 20210225 0 15 15.3 13.5 13.5 755807 13.5 down down correct
NSSC.US Napco Security Technologies Inc 20210225 0 33.08 33.56 31.53 31.58 120200 31.58 down up incorrect
NSTG.US NanoString Technologies Inc 20210225 0 73.89 76.416 68.99 70.64 715371 70.64 down down correct
NSYS.US Nortech Systems Incorporated 20210225 0 7.7 7.83 7.51 7.79 10200 7.79 up up correct
NTAP.US NetApp Inc 20210225 0 67.95 67.95 61.16 61.21 6272551 60.1075 down down correct
NTCT.US NetScout Systems Inc 20210225 0 28.88 29.01 28.21 28.53 627194 28.53 down down correct
NTES.US NetEase Inc 20210225 0 114.77 114.81 107.22 108.66 4536491 107.8089 down down correct
NTGR.US NETGEAR Inc 20210225 0 40.54 41.48 39.57 40 315684 40 down up incorrect
NTIC.US Northern Technologies International Corporation 20210225 0 16.5 16.5336 15.71 16.35 17127 16.1533 down down correct
NTLA.US Intellia Therapeutics Inc 20210225 0 62.08 68.38 56.561 57.47 2062500 57.47 down down correct
NTNX.US Nutanix Inc 20210225 0 34.1 34.15 29.52 29.79 4113400 29.79 down down correct
NTRA.US Natera Inc 20210225 0 106.68 112.2 105.03 108.76 1112300 108.76 up up correct
NTRB.US Nutriband Inc. Common Stock 20210225 0 30.99 31 30.99 31 740 31 up up correct
NTRS.US Northern Trust Corporation 20210225 0 100.45 101.88 97.4 97.76 1011158 95.3589 down down correct
NTRSO.US Northern Trust Corporation 20210225 0 26.06 26.06 25.75 25.8 41300 24.7019 down down correct
NTUS.US Natus Medical Incorporated 20210225 0 26.42 26.73 25.79 26.04 155774 26.04 down down correct
NTWK.US NetSol Technologies Inc 20210225 0 4.63 4.7 4.35 4.41 45800 4.41 down down correct
NUAN.US Nuance Communications Inc 20210225 0 44.62 44.9098 42.74 43.02 3673389 43.02 down down correct
NURO.US NeuroMetrix Inc 20210225 0 3.79 3.79 3.45 3.46 174200 3.46 down down correct
NUVA.US NuVasive Inc 20210225 0 59.12 59.93 58.0709 58.5 931221 58.5 down down correct
NUWE.US Nuwellis Inc 20210225 0 8.46 8.66 7.77 7.83 81812 7.83 down down correct
NUZE.US NuZee Inc 20210225 0 7.6 7.7 5.76 6.41 154300 6.41 down down correct
NVAX.US Novavax Inc 20210225 0 239.99 249 220.3078 221.5 2467387 221.5 down down correct
NVCN.US Neovasc Inc 20210225 0 1.64 1.67 1.45 1.5 4964300 1.5 down up incorrect
NVCR.US NovoCure Limited 20210225 0 171.008 171.008 141.79 148.9 1665500 148.9 down down correct
NVDA.US NVIDIA Corporation 20210225 0 561.8167 574.99 528.65 532.3 20610901 132.9589 down down correct
NVEC.US NVE Corporation 20210225 0 68.45 69.91 68.1723 69.26 21951 66.4538 up up correct
NVEE.US NV5 Global Inc 20210225 0 108.84 108.84 104.21 104.91 62914 104.91 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210225 0 53.972 53.972 52.403 52.823 1400 52.823 down up incorrect
NVFY.US Nova LifeStyle Inc 20210225 0 3.28 3.42 2.87 2.9 71326 2.9 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210225 0 1.3 1.31 1.15 1.2 2268400 1.2 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210225 0 85.71 85.969 79.79 82.01 350869 82.01 down down correct
NVNO.US enVVeno Medical Corp 20210225 0 7.92 7.935 7.26 7.37 637500 7.37 down down correct
NVNOW.US enVVeno Medical Corporation 20210225 0 0.38 0.427 0.36 0.36 36200 0.36 down down correct
NVOS.US Novo Integrated Sciences Inc 20210225 0 7.01 7.45 5.12 6.25 1947555 6.25 down down correct
NVSAU.US New Vista Acquisition Corp 20210225 0 10.84 10.84 10.65 10.73 511300 10.73 down down correct
NWBI.US Northwest Bancshares Inc 20210225 0 14.5 14.58 14.18 14.25 511006 13.6445 down down correct
NWE.US NorthWestern Corporation 20210225 0 60.47 61.1 59.63 59.73 311908 57.3478 down down correct
NWFL.US Norwood Financial Corp 20210225 0 25.215 26.19 24.825 25.75 13160 24.9767 up up correct
NWL.US Newell Brands Inc 20210225 0 24.07 24.24 23.44 23.57 2256474 22.9303 down down correct
NWLI.US National Western Life Group Inc 20210225 0 214.03 214.03 204.19 206.69 9495 206.3529 down down correct
NWPX.US Northwest Pipe Company 20210225 0 36.12 38.08 35.65 35.89 71800 35.89 down down correct
NWS.US News Corporation 20210225 0 23.35 23.54 22.63 22.65 382968 22.4531 down down correct
NWSA.US News Corporation 20210225 0 23.78 24.085 23.195 23.21 2645589 23.0154 down down correct
NXGN.US NextGen Healthcare Inc 20210225 0 18.91 19.09 18.32 18.37 328437 18.37 down down correct
NXPI.US NXP Semiconductors N.V 20210225 0 186.51 188 178.05 178.52 3366284 176.5757 down down correct
NXST.US Nexstar Media Group Inc 20210225 0 139.56 140.07 130.6 131.02 586200 129.251 down down correct
NXTC.US NextCure Inc 20210225 0 11.82 11.91 11.28 11.56 156000 11.56 down down correct
NXTD.US Nxt 20210225 0 1.9452 2.01 1.7 1.74 6965919 17.4 down down correct
NXTP.US Nextplay Technologies Inc 20210225 0 3.15 3.41 2.885 2.96 1246200 2.96 down up incorrect
NYMT.US New York Mortgage Trust Inc 20210225 0 4.24 4.43 4.08 4.1 5279777 3.7339 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20210225 0 24.05 24.16 23.86 23.86 12739 22.0851 down down correct
NYMTN.US New York Mortgage Trust Inc 20210225 0 24.1 24.19 24.05 24.05 7943 22.2404 down down correct
NYMTP.US New York Mortgage Trust Inc 20210225 0 24.0168 24.095 24 24 4629 22.6479 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210225 0 2.91 2.96 2.7 2.7 144200 2.7 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210225 0 21.5 21.5 21.3 21.33 6224 21.33 down down correct
OAS.US Oasis Petroleum Inc 20210225 0 57.82 60.01 56.47 56.74 286423 53.6596 down down correct
OBAS.US Optibase Ltd 20210225 0 11.15 11.15 11.1 11.1 800 11.1 down down correct
OBCI.US Ocean Bio 20210225 0 10.43 10.91 10.43 10.71 44982 10.5908 up up correct
OBLG.US Oblong Inc 20210225 0 4.92 5.11 4.31 4.35 873300 4.35 down down correct
OBNK.US Origin Bancorp Inc 20210225 0 35 35.41 34.53 35 76958 34.6844
OBSV.US ObsEva SA 20210225 0 4.39 4.39 3.85 3.89 4905900 3.89 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210225 0 29 29 29 29 200 28.3027
OCAXU.US OCA Acquisition Corp 20210225 0 10.4 10.43 10.34 10.37 53400 10.37 down down correct
OCC.US Optical Cable Corporation 20210225 0 4.09 4.09 3.82 3.9 19100 3.9 down down correct
OCCI.US OFS Credit Company Inc 20210225 0 14.71 14.71 14.5801 14.65 21008 12.5919 down up incorrect
OCCIP.US OFS Credit Company Inc 20210225 0 25.16 25.245 25.0101 25.17 2892 23.9198 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210225 0 17.52 17.9 17.3 17.49 1331300 17.49 down down correct
OCFC.US OceanFirst Financial Corp 20210225 0 22.75 22.93 22.35 22.46 649839 21.9325 down down correct
OCFCP.US OceanFirst Financial Corp 20210225 0 27.345 27.345 26.51 26.51 1300 25.3007 down up incorrect
OCG.US Oriental Culture Holding LTD 20210225 0 4.42 4.468 4.08 4.09 395300 4.09 down down correct
OCGN.US Ocugen Inc 20210225 0 8.36 8.66 7.84 8 15281400 8 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210225 0 6.18 6.21 6.06 6.11 565000 5.6438 down down correct
OCUL.US Ocular Therapeutix Inc 20210225 0 17.86 18.995 17.5146 18.11 902270 18.11 up up correct
OCUP.US Ocuphire Pharma Inc 20210225 0 11.5 11.5983 10.5 10.64 128514 10.64 down down correct
OCX.US OncoCyte Corporation 20210225 0 5.6 5.8 5.23 5.34 792700 5.34 down down correct
ODFL.US Old Dominion Freight Line Inc 20210225 0 217.59 220.64 214.81 215.53 549860 214.9071 down down correct
ODP.US The ODP Corporation 20210225 0 41.81 43.195 39.5 39.63 571326 39.63 down down correct
ODT.US Odonate Therapeutics Inc 20210225 0 20.7 22.21 20.22 20.4 312000 20.4 down down correct
OEG.US Orbital Energy Group Inc 20210225 0 6.92 7.03 6.15 6.25 3132500 6.25 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210225 0 10.37 10.42 10.3 10.32 37500 10.32 down down correct
OESX.US Orion Energy Systems Inc 20210225 0 9.15 9.2 8.58 8.61 254700 8.61 down up incorrect
OFED.US Oconee Federal Financial Corp 20210225 0 25.24 25.24 25 25 822 24.6738 down down correct
OFIX.US Orthofix Medical Inc 20210225 0 47.28 48.49 45.32 46.41 106300 46.41 down down correct
OFLX.US Omega Flex Inc 20210225 0 161.51 163.58 148.5 148.5 25141 147.2615 down down correct
OFS.US OFS Capital Corporation 20210225 0 7.9 7.99 7.56 7.56 39596 6.9044 down down correct
OFSSG.US OFS Capital Corporation 20210225 0 25.49 25.49 25.49 25.49 0 24.3381
OFSSI.US OFSSI 20210225 0 25.365 25.5 25.22 25.22 2300 24.1318 down down correct
OGI.US OrganiGram Holdings Inc 20210225 0 3.43 3.43 3.04 3.08 15939600 3.08 down down correct
OIIM.US O2Micro International Limited 20210225 0 8.3 8.4 7.34 7.44 396000 7.44 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210225 0 7 7 7 7 101 6.9134
OKTA.US Okta Inc 20210225 0 267.73 273.185 255.33 256.28 1105400 256.28 down down correct
OLB.US The OLB Group Inc 20210225 0 6.46 6.46 6 6.01 124803 6.01 down down correct
OLED.US Universal Display Corporation 20210225 0 214.22 216 206.78 207.91 448810 207.0584 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210225 0 87.21 87.98 81.98 82.32 794000 82.32 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20210225 0 43 43.6 40.01 41.63 113200 41.63 down up incorrect
OM.US Outset Medical Inc 20210225 0 50.26 51 48 49.57 117900 49.57 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210225 0 48.3 48.44 46.05 46.21 83193 44.4593 down down correct
OMCL.US Omnicell Inc 20210225 0 130.89 131.13 126.33 127.2 248081 127.2 down up incorrect
OMEG.US Omega Alpha SPAC 20210225 0 10.74 10.74 10.5 10.515 16700 10.515 down down correct
OMER.US Omeros Corporation 20210225 0 22.43 22.88 18.77 19.24 1287950 19.24 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210225 0 7.322 7.53 7.02 7.22 44200 7.22 down up incorrect
OMP.US Oasis Midstream Partners LP 20210225 0 16.99 17.98 16.75 17.9 838186 16.2372 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210225 0 7.4 7.87 7.03 7.87 12800 7.87 up up correct
ON.US ON Semiconductor Corporation 20210225 0 40.29 40.3692 37.39 37.74 6097500 37.74 down down correct
ONB.US Old National Bancorp 20210225 0 19.06 19.08 18.58 18.61 699369 18.0382 down down correct
ONCR.US Oncorus Inc 20210225 0 17 17.1 16.03 16.44 197800 16.44 down down correct
ONCS.US OncoSec Medical Incorporated 20210225 0 5.69 5.73 5.32 5.5 198500 5.5 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20210225 0 7.4 7.41 6.7 6.77 1011500 6.77 down up incorrect
ONCY.US Oncolytics Biotech Inc 20210225 0 3.88 3.88 3.41 3.47 1907500 3.47 down down correct
ONDS.US Ondas Holdings Inc 20210225 0 14.06 14.7 12.25 13 695900 13 down down correct
ONEM.US 1Life Healthcare Inc 20210225 0 51.85 52 48.24 48.6 2119000 48.6 down down correct
ONEW.US OneWater Marine Inc 20210225 0 38 38.71 35.29 35.44 111000 33.9478 down down correct
ONTX.US Onconova Therapeutics Inc 20210225 0 1.47 1.52 1.31 1.36 2955591 20.4 down down correct
ONVO.US Organovo Holdings Inc 20210225 0 15.5 15.5 12.7 12.78 909800 12.78 down down correct
OPBK.US OP Bancorp 20210225 0 9.7 9.7 9.36 9.42 50473 9.2013 down down correct
OPCH.US Option Care Health Inc 20210225 0 19.41 19.63 18.77 18.83 963700 18.83 down down correct
OPEN.US Opendoor Technologies Inc 20210225 0 30.21 31.65 28.08 28.7 11185900 28.7 down up incorrect
OPGN.US OpGen Inc 20210225 0 2.58 2.62 2.359 2.37 1648400 2.37 down up incorrect
OPHC.US OptimumBank Holdings Inc 20210225 0 4.33 4.4 3.85 3.85 77000 3.85 down down correct
OPI.US Office Properties Income Trust 20210225 0 26.22 26.5 25.54 25.67 190188 24.6961 down down correct
OPINL.US Office Properties Income Trust 20210225 0 25.75 25.8 25 25.357 35400 24.2598 down down correct
OPK.US OPKO Health Inc 20210225 0 4.52 4.75 4.38 4.42 8274100 4.42 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210225 0 13.46 13.48 12.78 13.03 11200 13.03 down down correct
OPOF.US Old Point Financial Corporation 20210225 0 19.195 19.195 19.195 19.195 301 18.7718
OPRA.US Opera Limited 20210225 0 11.7 13.12 11.66 12.95 553300 12.95 up up correct
OPRT.US Oportun Financial Corporation 20210225 0 16.68 16.81 16.13 16.4 172800 16.4 down down correct
OPRX.US OptimizeRx Corporation 20210225 0 61.5 62.01 55.0001 56.01 406121 56.01 down down correct
OPT.US Opthea Limited 20210225 0 10.5 10.5 9.8 10.01 21918 10.01 down down correct
OPTN.US OptiNose Inc 20210225 0 4.2 4.2 3.98 4.02 424200 4.02 down down correct
ORGN.US Origin Materials Inc 20210225 0 11.96 12.19 11.02 11.23 4866573 11.23 down down correct
ORGO.US Organogenesis Holdings Inc 20210225 0 14.7 16.5 14.14 14.505 1086200 14.505 down down correct
ORGS.US Orgenesis Inc 20210225 0 7.1 7.19 6.85 6.89 91800 6.89 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210225 0 34.29 35.76 32.52 34.88 117200 34.88 up up correct
ORLY.US O'Reilly Automotive Inc 20210225 0 453.78 457.5188 443.56 445.89 869429 445.89 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210225 0 9.61 9.698 8.55 8.95 428584 8.95 down down correct
ORRF.US Orrstown Financial Services Inc 20210225 0 19.71 19.9663 19.3 19.5 21247 19.0436 down down correct
ORTX.US Orchard Therapeutics plc 20210225 0 6.94 7.15 6.54 6.94 1099000 6.94
OSAT.US Orbsat Corp Common Stock 20210225 0 3.88 3.88 3.88 3.88 7 19.4
OSBC.US Old Second Bancorp Inc 20210225 0 12.23 12.307 11.78 11.78 101201 11.6421 down down correct
OSIS.US OSI Systems Inc 20210225 0 96.51 98 95.58 96.39 115600 96.39 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210225 0 4.22 4.25 3.91 3.96 348600 3.96 down down correct
OSPN.US OneSpan Inc 20210225 0 23.89 25.105 23.76 24.08 349668 24.08 up up correct
OSS.US One Stop Systems Inc 20210225 0 7.165 7.79 6.41 6.81 777800 6.81 down down correct
OSTK.US Overstock.com Inc 20210225 0 76.12 79.73 69.12 70.14 5271013 70.14 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210225 0 10.245 10.28 10.175 10.19 107600 10.19 down down correct
OSUR.US OraSure Technologies Inc 20210225 0 10.96 11.0399 10.54 10.69 956431 10.69 down down correct
OSW.US OneSpaWorld Holdings Limited 20210225 0 11.43 11.55 10.91 11.24 352000 11.24 down down correct
OTEL.US Otelco Inc 20210225 0 11.58 11.6 11.5 11.56 3600 11.56 down up incorrect
OTEX.US Open Text Corporation 20210225 0 45.66 45.96 45.01 45.11 565396 44.3301 down down correct
OTIC.US Otonomy Inc 20210225 0 2.94 3.03 2.89 2.95 1867100 2.95 up up correct
OTLK.US Outlook Therapeutics Inc 20210225 0 2.3 2.33 2.07 2.13 1728000 2.13 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210225 0 1.01 1.09 1.01 1.04 34525 1.04 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210225 0 11.45 11.52 11 11.51 771900 11.51 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210225 0 2.13 2.13 1.79 1.95 260264 1.95 down down correct
OTRA.US OTR Acquisition Corp 20210225 0 10.26 10.3 10.25 10.25 7700 10.25 down down correct
OTRAU.US OTR Acquisition Corp 20210225 0 10.77 10.77 10.77 10.77 200 10.77
OTRAW.US OTR Acquisition Corp 20210225 0 1.225 1.25 1.05 1.2 51890 1.2 down down correct
OTRK.US Ontrak Inc 20210225 0 66.38 67.78 60.66 62.33 381919 62.33 down down correct
OTRKP.US Ontrak Inc 20210225 0 24.81 24.95 24.75 24.94 24000 22.8677 up up correct
OTTR.US Otter Tail Corporation 20210225 0 42.485 42.485 41.28 41.37 89288 40.4923 down down correct
OVBC.US Ohio Valley Banc Corp 20210225 0 26.19 26.425 24.93 24.93 6925 24.3077 down down correct
OVID.US Ovid Therapeutics Inc 20210225 0 3.06 3.06 2.83 2.95 1736500 2.95 down down correct
OVLY.US Oak Valley Bancorp 20210225 0 16.51 17.59 16.36 16.45 26577 16.3139 down down correct
OWSCX.US OWSCX 20210225 0 20.98 20.98 20.98 20.98 0 20.3913
OXBR.US Oxbridge Re Holdings Limited 20210225 0 3.15 3.49 2.98 3.19 1045569 3.19 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210225 0 0.1949 0.1997 0.175 0.1898 15745 0.1898 down down correct
OXLC.US Oxford Lane Capital Corp 20210225 0 6.43 6.46 6.22 6.26 955248 5.6998 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20210225 0 25.09 25.14 25 25.08 3488 23.7218 down down correct
OXLCP.US Oxford Lane Capital Corp 20210225 0 24.07 24.07 23.82 23.875 5300 22.6671 down down correct
OXSQ.US Oxford Square Capital Corp 20210225 0 3.87 3.94 3.8 3.86 248057 3.5749 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210225 0 25.45 25.45 25.2 25.3 12536 23.7207 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210225 0 26.62 26.62 25.29 25.29 800 24.1542 down down correct
OYST.US Oyster Point Pharma Inc 20210225 0 20.99 21.647 19.51 20.02 55300 20.02 down down correct
OZK.US Bank OZK 20210225 0 43.49 43.67 41.68 41.71 641403 40.8498 down down correct
OZON.US Ozon Holdings PLC 20210225 0 61.55 62.89 57.12 57.78 1440700 57.78 down down correct
PAA.US Plains All American Pipeline L.P 20210225 0 9.07 9.27 8.66 8.84 5040059 8.372 down down correct
PAAS.US Pan American Silver Corp 20210225 0 36.165 37.29 34.94 35.43 4223110 35.0121 down down correct
PACB.US Pacific Biosciences of California Inc 20210225 0 35.68 35.68 30.515 31.175 7095573 31.175 down down correct
PACW.US PacWest Bancorp 20210225 0 38.876 39.47 37.19 37.24 1128704 36.376 down down correct
PACXU.US Pioneer Merger Corp 20210225 0 10.62 10.7 10.49 10.58 439000 10.58 down down correct
PAE.US PAE Incorporated 20210225 0 8.61 8.61 8.1 8.18 451300 8.18 down down correct
PAEWW.US PAE Incorporated 20210225 0 2.11 2.34 2.11 2.34 992 2.34 up up correct
PAGP.US Plains GP Holdings L.P 20210225 0 9.3 9.54 8.88 9.05 2565536 8.595 down down correct
PAHC.US Phibro Animal Health Corporation 20210225 0 21.89 22.09 20.78 20.85 188262 20.4365 down up incorrect
PAIC.US Petra Acquisition Inc 20210225 0 10.4 10.4 10.3 10.3 28000 10.3 down down correct
PAICU.US Petra Acquisition Inc 20210225 0 11.5 11.5 11.17 11.18 6000 11.18 down up incorrect
PAICW.US Petra Acquisition Inc 20210225 0 1.17 1.17 1.01 1.03 96485 1.03 down down correct
PALT.US Paltalk Inc. Common Stock 20210225 0 1.8 1.8 1.8 1.8 500 1.8
PANA.US Panacea Acquisition Corp. II 20210225 0 10.4 10.5 10.15 10.4 360845 10.4
PANL.US Pangaea Logistics Solutions Ltd 20210225 0 3.1 3.15 2.99 3 45346 2.9082 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210225 0 370 371.93 353.575 360.04 1387166 360.04 down down correct
PAQCU.US Provident Acquisition Corp 20210225 0 11.55 11.55 10.63 10.98 289800 10.98 down down correct
PASG.US Passage Bio Inc 20210225 0 18.76 18.99 17.343 17.61 253900 17.61 down up incorrect
PATI.US Patriot Transportation Holding Inc 20210225 0 10.325 10.4519 10.2392 10.27 1183 7.6501 down down correct
PATK.US Patrick Industries Inc 20210225 0 82.63 84.8 79.885 80.3 182617 79.4981 down down correct
PAVM.US PAVmed Inc 20210225 0 4.71 4.85 4.28 4.47 5476100 4.47 down down correct
PAVMW.US PAVmed Inc 20210225 0 1.42 1.52 1.35 1.393 45200 1.393 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210225 0 3.2 3.2 2.66 2.9 126108 2.9 down down correct
PAX.US Patria Investments Limited 20210225 0 20.86 21.59 19.46 19.75 407000 18.9185 down up incorrect
PAYA.US Paya Holdings Inc 20210225 0 12.02 12.43 11.31 11.72 710100 11.72 down down correct
PAYS.US PaySign Inc 20210225 0 4.92 4.92 4.69 4.79 476400 4.79 down down correct
PAYX.US Paychex Inc 20210225 0 93.01 93.8 91.01 91.41 2125033 89.7989 down down correct
PBCT.US People's United Financial Inc 20210225 0 19.205 19.395 18.435 18.46 7111189 17.8808 down down correct
PBCTP.US People's United Financial Inc 20210225 0 27.37 27.37 26.665 26.75 14192 25.4334 down up incorrect
PBFS.US Pioneer Bancorp Inc 20210225 0 11.37 11.37 11.17 11.17 10400 11.17 down down correct
PBHC.US Pathfinder Bancorp Inc 20210225 0 14.51 14.52 14.5 14.52 1440 14.3292 up up correct
PBIP.US Prudential Bancorp Inc 20210225 0 14.5 14.5 13.75 13.75 17794 13.4858 down down correct
PBLA.US Panbela Therapeutics Inc 20210225 0 4.78 4.916 4.4 4.41 145800 4.41 down up incorrect
PBPB.US Potbelly Corporation 20210225 0 5.24 5.27 4.91 5.04 206944 5.04 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210225 0 3.83 4.145 3.6 3.63 195300 3.63 down down correct
PBYI.US Puma Biotechnology Inc 20210225 0 11.2 11.42 10.55 10.55 328100 10.55 down down correct
PCAR.US PACCAR Inc 20210225 0 94.1 94.79 92.15 92.72 1348525 90.1125 down up incorrect
PCB.US PCB Bancorp 20210225 0 14.22 14.3364 13.7504 13.99 59302 13.7436 down down correct
PCH.US PotlatchDeltic Corporation 20210225 0 52.91 53.6499 51.05 51.37 394552 46.4623 down down correct
PCOM.US Points International Ltd 20210225 0 15.57 15.74 15.32 15.57 24200 15.57
PCRX.US Pacira BioSciences Inc 20210225 0 78.54 80 73.29 74.45 639245 74.45 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210225 0 11.72 12.56 10.65 10.67 77300 10.67 down down correct
PCSB.US PCSB Financial Corporation 20210225 0 16.26 16.68 15.99 16.17 43820 16.0122 down up incorrect
PCT.US PureCycle Technologies Inc 20210225 0 24.15 25.8799 21.84 23.66 203336 23.66 down down correct
PCTI.US PCTEL Inc 20210225 0 7.9 7.958 7.5891 7.67 152376 7.4782 down down correct
PCTY.US Paylocity Holding Corporation 20210225 0 196.89 199.06 186.74 190.26 320180 190.26 down down correct
PCVX.US Vaxcyte Inc 20210225 0 26 27.12 25.02 25.2 361500 25.2 down down correct
PCYG.US Park City Group Inc 20210225 0 6.605 6.605 5.88 5.88 48540 5.88 down down correct
PCYO.US Pure Cycle Corporation 20210225 0 11.97 12.07 11.72 11.77 52059 11.77 down down correct
PDCE.US PDC Energy Inc 20210225 0 35.5 39.08 34.66 35.81 2556878 35.1564 up up correct
PDCO.US Patterson Companies Inc 20210225 0 32.28 32.34 30.28 30.53 483395 29.7859 down down correct
PDD.US Pinduoduo Inc 20210225 0 180.15 183.06 169.31 171.06 8441600 171.06 down down correct
PDEX.US Pro 20210225 0 25.29 27.09 24.87 26.45 46700 26.45 up up correct
PDFS.US PDF Solutions Inc 20210225 0 18.21 18.3754 17.94 17.99 201018 17.99 down down correct
PDLB.US PDL Community Bancorp 20210225 0 10.85 10.91 10.54 10.55 11200 10.55 down down correct
PDSB.US PDS Biotechnology Corporation 20210225 0 4.877 4.94 4.36 4.45 293500 4.45 down down correct
PDSKX.US PDSKX 20210225 0 26.18 26.18 26.18 26.18 0 25.5613
PDSRX.US PDSRX 20210225 0 26.12 26.12 26.12 26.12 0 25.5506
PDSYX.US PDSYX 20210225 0 26.27 26.27 26.27 26.27 0 25.6497
PEBK.US Peoples Bancorp of North Carolina Inc 20210225 0 24.86 24.86 24.07 24.31 8176 23.7059 down up incorrect
PEBO.US Peoples Bancorp Inc 20210225 0 33 33 31.6 31.77 61876 30.7056 down down correct
PEGA.US Pegasystems Inc 20210225 0 138.11 139.01 129.74 130.71 333373 130.5824 down down correct
PENN.US Penn National Gaming Inc 20210225 0 119.96 119.9999 109.1042 109.69 3966035 109.69 down down correct
PEP.US PepsiCo Inc 20210225 0 131.35 132.09 129.8 130 5702339 126.3102 down down correct
PERI.US Perion Network Ltd 20210225 0 21.59 22.29 19.57 19.84 1198822 19.84 down down correct
PESI.US Perma 20210225 0 6.8 6.96 6.6 6.89 18300 6.89 up up correct
PETQ.US PetIQ Inc 20210225 0 35.95 37.43 35.31 37.26 455100 37.26 up up correct
PETS.US PetMed Express Inc 20210225 0 35.54 37.5 35.13 36.68 1006480 35.5802 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210225 0 11 11 9.9 9.9 700 9.9 down down correct
PETZ.US TDH Holdings Inc 20210225 0 3.12 4.64 3.06 4.19 2579100 4.19 up down incorrect
PFALX.US PFALX 20210225 0 9.43 9.43 9.43 9.43 0 9.0937
PFBC.US Preferred Bank 20210225 0 59.59 60.74 58.165 58.49 54140 57.4793 down up incorrect
PFC.US Premier Financial Corp 20210225 0 32.05 32.75 30.17 30.69 149307 29.8955 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210225 0 10.53 10.565 10.45 10.45 288000 10.45 down down correct
PFFLX.US PFFLX 20210225 0 9.43 9.43 9.43 9.43 0 9.1054
PFG.US Principal Financial Group Inc 20210225 0 61.09 61.57 58.28 58.37 1711662 56.2282 down down correct
PFHD.US Professional Holding Corp 20210225 0 15.64 16.03 15.64 15.89 47300 15.89 up up correct
PFIE.US Profire Energy Inc 20210225 0 1.25 1.27 1.16 1.17 431600 1.17 down up incorrect
PFIN.US P&F Industries Inc 20210225 0 6.83 6.89 6.58 6.58 4300 6.58 down down correct
PFIS.US Peoples Financial Services Corp 20210225 0 40.6689 44.1608 40.6689 42.51 42008 41.4805 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210225 0 9.43 9.43 9.43 9.43 0 8.8886
PFLT.US PennantPark Floating Rate Capital Ltd 20210225 0 12.1 12.1 11.8 11.82 211307 10.9837 down down correct
PFMT.US Performant Financial Corporation 20210225 0 1.48 1.49 1.26 1.28 287400 1.28 down down correct
PFSW.US PFSweb Inc 20210225 0 7.73 7.8 7.07 7.11 148600 7.11 down down correct
PFX.US Phenixfin Corporation 20210225 0 30.49 30.7 30.49 30.605 2881 30.605 up up correct
PFXNL.US PhenixFIN Corporation 20210225 0 25.17 25.25 25.17 25.25 500 23.7707 up down incorrect
PGC.US Peapack 20210225 0 28.9 29.15 27.34 27.66 49572 27.5374 down down correct
PGEN.US Precigen Inc 20210225 0 8.79 9.33 8.09 8.29 2139808 8.29 down down correct
PGNY.US Progyny Inc 20210225 0 48.5 50.47 43.13 43.31 2765000 43.31 down down correct
PGRWU.US Progress Acquisition Corp 20210225 0 10.23 10.24 10.19 10.24 226800 10.24 up up correct
PHAR.US Pharming Group NV 20210225 0 13.88 13.88 13.54 13.56 11100 13.56 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210225 0 4.23 4.25 3.89 3.89 171700 3.89 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210225 0 46.48 47.34 44.98 46.04 89600 46.04 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210225 0 4.24 5.69 4.2 4.85 798211 4.85 up up correct
PHIC.US Population Health Investment Co. Inc 20210225 0 10.88 10.89 10.4 10.41 139200 10.41 down up incorrect
PHICU.US Population Health Investment Co. Inc 20210225 0 11.31 11.31 11.01 11.05 69900 11.05 down down correct
PHICW.US Population Health Investment Co. Inc 20210225 0 2 2 1.7 1.85 57768 1.85 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210225 0 3.36 3.37 3 3.09 942300 3.09 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210225 0 0.5101 0.5101 0.4051 0.4499 27911 0.4499 down up incorrect
PHUN.US Phunware Inc 20210225 0 2.136 2.136 1.86 1.87 6078500 1.87 down down correct
PHUNW.US Phunware Inc 20210225 0 0.5 0.5 0.4589 0.4798 10987 0.4798 down down correct
PHVS.US Pharvaris N.V 20210225 0 37.2 41.4 37.2 40.11 185600 40.11 up down incorrect
PI.US Impinj Inc 20210225 0 67.62 68.31 61.9 62.39 299600 62.39 down down correct
PIIVX.US PIIVX 20210225 0 39.08 39.08 39.08 39.08 0 39.08
PINC.US Premier Inc 20210225 0 34.14 35.28 33.71 34.2 632961 33.4641 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210225 0 2.78 3.01 2.7 2.8 688600 2.8 up down incorrect
PIXY.US ShiftPixy Inc 20210225 0 3.39 3.39 2.95 3.09 507500 3.09 down down correct
PKBK.US Parke Bancorp Inc 20210225 0 19.87 19.955 19.04 19.04 17612 18.6074 down down correct
PKOH.US Park 20210225 0 33.9 34.6 33.5 34.21 56564 33.7437 up up correct
PLAB.US Photronics Inc 20210225 0 12.78 13.21 12.06 12.09 1324810 12.09 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210225 0 41.67 41.835 38.14 39.62 2203372 39.62 down down correct
PLBC.US Plumas Bancorp 20210225 0 26 26.11 25.12 25.12 6578 24.7885 down down correct
PLBY.US PLBY Group Inc 20210225 0 13.92 13.99 13.04 13.39 328300 13.39 down down correct
PLCE.US The Children's Place Inc 20210225 0 75.48 75.93 69.54 69.78 591672 69.78 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210225 0 1.33 1.383 1.15 1.15 1095500 1.15 down down correct
PLL.US Piedmont Lithium Inc 20210225 0 61.9 72.326 60.33 64.06 1893800 64.06 up up correct
PLMR.US Palomar Holdings Inc 20210225 0 91.79 92.13 82.06 82.93 274300 82.93 down down correct
PLPC.US Preformed Line Products Company 20210225 0 77.37 77.37 73.0778 76.1 14117 75.2032 down down correct
PLRX.US Pliant Therapeutics Inc 20210225 0 40.67 43.92 38.405 39.74 323179 39.74 down down correct
PLSE.US Pulse Biosciences Inc 20210225 0 31.84 32.865 28.832 28.99 123200 28.99 down down correct
PLTK.US Playtika Holding Corp 20210225 0 32 32.057 28.75 30.23 1899400 30.23 down up incorrect
PLUG.US Plug Power Inc 20210225 0 46.01 48.75 43.2 43.34 38222500 43.34 down down correct
PLUS.US ePlus inc 20210225 0 95.04 95.04 92.28 93.51 76443 46.755 down down correct
PLXP.US PLx Pharma Inc 20210225 0 7.67 7.94 7.345 7.44 93431 7.44 down down correct
PLXS.US Plexus Corp 20210225 0 84.49 84.86 83.14 83.46 134319 83.46 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210225 0 7.2 7.26 6.77 6.81 1339400 6.81 down up incorrect
PMAAX.US PMAAX 20210225 0 11.48 11.48 11.48 11.48 0 11.3163
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210225 0 0.0289 0.033 0.027 0.0277 9995 41.5521 down down correct
PMD.US Psychemedics Corporation 20210225 0 7.19 7.19 6.94 7.08 22662 7.0301 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210225 0 1.5 1.5 1.42 1.43 83600 1.43 down down correct
PMFLX.US PMFLX 20210225 0 11.48 11.48 11.48 11.48 0 11.2769
PMGMU.US Priveterra Acquisition Corp 20210225 0 10.29 10.32 10.18 10.18 318100 10.18 down down correct
PMIFX.US PMIFX 20210225 0 9.78 9.78 9.78 9.78 0 9.184
PMTS.US CPI Card Group Inc. Common Stock 20210225 0 8.25 11.85 8.25 10.9 232600 10.9 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210225 0 39.15 39.5 34.83 36.19 74900 36.19 down down correct
PNBK.US Patriot National Bancorp Inc 20210225 0 10.28 10.28 10.28 10.28 300 10.28
PNFP.US Pinnacle Financial Partners Inc 20210225 0 86 86 82.62 82.62 546064 82.1413 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210225 0 27.25 27.25 26.799 27 21500 25.8157 down up incorrect
PNNT.US PennantPark Investment Corporation 20210225 0 5.8 5.82 5.515 5.55 549297 5.1593 down up incorrect
PNNTG.US PNNTG 20210225 0 25.3 25.44 25.2 25.32 14300 24.3099 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210225 0 47.26 50.49 45 45.7 13100 45.7 down down correct
PNT.US POINT Biopharma Global Inc 20210225 0 14.95 16.0699 14.3 14.48 28327 14.48 down down correct
PNTG.US The Pennant Group Inc 20210225 0 54.78 56.725 51 51.89 390600 51.89 down down correct
POAI.US Predictive Oncology Inc 20210225 0 1.7 1.73 1.42 1.47 4846900 1.47 down up incorrect
PODD.US Insulet Corporation 20210225 0 262.36 273.92 258.36 262.67 479038 262.67 up up correct
POLA.US Polar Power Inc 20210225 0 15.03 15.61 13.34 14.14 710300 14.14 down down correct
POOL.US Pool Corporation 20210225 0 326.59 328.1 320.71 322.99 459981 320.8148 down down correct
POPM.US PopMail.com Inc 20210225 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POSH.US Poshmark Inc 20210225 0 61.3 63.59 55.5 56.78 715400 56.78 down down correct
POWI.US Power Integrations Inc 20210225 0 91.84 92.38 85.255 85.43 386687 85.0677 down down correct
POWL.US Powell Industries Inc 20210225 0 32.02 32.4 30.71 31.82 77194 30.9907 down down correct
POWRU.US Powered Brands 20210225 0 10.5 10.52 10.3 10.45 155800 10.45 down down correct
POWW.US AMMO Inc 20210225 0 7.39 7.67 7.01 7.36 1749300 7.36 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210225 0 41.44 41.97 40.29 40.44 336751 39.4996 down down correct
PPBT.US Purple Biotech Ltd 20210225 0 5.2 5.34 4.71 4.85 642100 4.85 down up incorrect
PPC.US Pilgrim's Pride Corporation 20210225 0 22.65 23.03 22.41 22.48 585900 22.48 down down correct
PPD.US PPD Inc 20210225 0 35.56 35.56 34.09 35.23 2090600 35.23 down down correct
PPGHU.US Poema Global Holdings Corp 20210225 0 10.84 10.853 10.7 10.73 228800 10.73 down down correct
PPIH.US Perma 20210225 0 7.05 7.27 6.71 6.8 6500 6.8 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210225 0 6.83 7.37 6.42 6.55 649354 6.3873 down down correct
PPTA.US Midas Gold Corp. 20210225 0 7 7 6.6 6.83 68100 6.83 down down correct
PRAA.US PRA Group Inc 20210225 0 37.54 37.99 36.15 36.5 255669 36.5 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20210225 0 48.05 51.87 45.14 45.38 51400 45.38 down up incorrect
PRCH.US Porch Group Inc 20210225 0 20.22 20.26 17.82 18.01 3025500 18.01 down down correct
PRDEX.US PREDEX Funds 20210225 0 25.39 25.39 25.39 25.39 0 24.5891
PRDO.US Perdoceo Education Corporation 20210225 0 13.38 13.5 12.58 13.04 807500 13.04 down down correct
PRFT.US Perficient Inc 20210225 0 58.37 59.07 55.61 56.11 357691 56.11 down down correct
PRFX.US PainReform Ltd 20210225 0 6.5 6.71 5.9 6.3 202000 6.3 down up incorrect
PRGS.US Progress Software Corporation 20210225 0 45.47 45.78 43.88 43.98 328703 43.3193 down down correct
PRIM.US Primoris Services Corporation 20210225 0 35.9 36.25 34.03 34.09 359742 33.7904 down up incorrect
PRIVX.US Sharespost 100 Fund 20210225 0 38.77 38.77 38.77 38.77 0 38.77
PRLD.US Prelude Therapeutics Incorporated 20210225 0 66.21 70.15 62.38 64.33 109200 64.33 down up incorrect
PRLVX.US PRLVX 20210225 0 38.48 38.48 38.48 38.48 0 38.48
PROC.US Procaps Group S.A. Ordinary Shares 20210225 0 10.63 10.65 10.269 10.32 141800 10.32 down down correct
PROF.US Profound Medical Corp 20210225 0 23.1 23.2 21.39 21.57 110600 21.57 down down correct
PROG.US Progenity Inc 20210225 0 5.89 5.91 5.27 5.57 501100 5.57 down down correct
PROV.US Provident Financial Holdings Inc 20210225 0 16.84 16.84 16.43 16.43 40253 16.0319 down down correct
PRPH.US ProPhase Labs Inc 20210225 0 8.49 8.502 7.6 7.72 141258 7.3564 down down correct
PRPL.US Purple Innovation Inc 20210225 0 37.59 39.44 35.2 35.8 1125900 35.8 down down correct
PRPO.US Precipio Inc 20210225 0 2.71 2.75 2.55 2.58 230200 2.58 down down correct
PRQR.US ProQR Therapeutics N.V 20210225 0 4.76 4.85 4.48 4.55 644600 4.55 down down correct
PRSRU.US Prospector Capital Corp 20210225 0 11.25 11.37 10.65 10.65 261700 10.65 down down correct
PRTA.US Prothena Corporation plc 20210225 0 22.58 23.18 22.33 22.6 287518 22.6 up up correct
PRTC.US PureTech Health plc 20210225 0 54.735 54.735 54.735 54.735 200 54.735
PRTG.US Portage Biotech Inc 20210225 0 37.5 37.5 36.03 36.6 6457 36.6 down down correct
PRTH.US Priority Technology Holdings Inc 20210225 0 9.3 9.3 8.26 8.53 59900 8.53 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210225 0 7.89 7.89 6.92 7.34 819300 7.34 down down correct
PRTS.US CarParts.com Inc 20210225 0 17.99 18.39 16.81 17.3 1495400 17.3 down down correct
PRVB.US Provention Bio Inc 20210225 0 14.24 14.5 12.75 12.83 1509800 12.83 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210225 0 10 10 10 10 0 10
PSEC.US Prospect Capital Corporation 20210225 0 7.6 7.64 7.23 7.28 3948420 6.7736 down down correct
PSHG.US Performance Shipping Inc 20210225 0 6.65 6.65 6.21 6.21 44100 6.21 down down correct
PSMT.US PriceSmart Inc 20210225 0 101.87 103.35 96.54 97.51 147081 97.1079 down down correct
PSNL.US Personalis Inc 20210225 0 34.06 35.09 30.3 31.68 948900 31.68 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210225 0 18.85 18.85 18.85 18.85 0 18.2396
PSTI.US Pluristem Therapeutics Inc 20210225 0 6.62 6.87 6.03 6.31 425100 6.31 down down correct
PSTV.US Plus Therapeutics Inc 20210225 0 3.01 3.35 2.94 3 843800 3 down down correct
PSTX.US Poseida Therapeutics Inc 20210225 0 11.06 12.9 11.06 11.91 529982 11.91 up up correct
PT.US Pintec Technology Holdings Limited 20210225 0 1.7 1.73 1.55 1.55 423600 1.55 down down correct
PTC.US PTC Inc 20210225 0 140.68 141.6 133.56 134.48 620898 134.48 down down correct
PTCT.US PTC Therapeutics Inc 20210225 0 57.64 58.53 55.09 55.19 515506 55.19 down down correct
PTDEX.US PREDEX 20210225 0 25.5 25.5 25.5 25.5 0 24.7426
PTE.US PolarityTE Inc 20210225 0 1.37 1.47 1.29 1.33 5317361 1.33 down down correct
PTEN.US Patterson 20210225 0 7.49 7.825 7.33 7.5 2591733 7.4231 up up correct
PTGX.US Protagonist Therapeutics Inc 20210225 0 25.29 26.007 23.95 23.99 267500 23.99 down up incorrect
PTIC.US PropTech Investment Corporation II 20210225 0 10.47 10.525 10.35 10.35 49900 10.35 down down correct
PTICU.US PropTech Investment Corporation II 20210225 0 11.01 11.01 10.74 10.74 28900 10.74 down down correct
PTICW.US PropTech Investment Corporation II 20210225 0 1.74 1.75 1.5 1.6 72200 1.6 down down correct
PTIX.US Protagenic Therapeutics Inc 20210225 0 5.6 5.6 5.6 5.6 1 5.6
PTMN.US Portman Ridge Finance Corporation 20210225 0 20.7 20.7 20 20.7 34030 19.2389
PTNR.US Partner Communications Company Ltd 20210225 0 5.28 5.28 4.91 4.91 15900 4.91 down down correct
PTON.US Peloton Interactive Inc 20210225 0 121.14 124.56 113.84 115.21 7624700 115.21 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210225 0 3.5 3.86 3.45 3.47 45800 3.47 down down correct
PTRA.US Proterra Inc 20210225 0 22.5 23.45 20.71 21.09 1922724 21.09 down down correct
PTRAW.US Proterra Inc 20210225 0 7.64 7.869 7.01 7.215 412700 7.215 down down correct
PTRS.US Partners Bancorp 20210225 0 7.15 7.17 7.15 7.15 16206 7.0619
PTSI.US P.A.M. Transportation Services Inc 20210225 0 58.0369 60.01 58.0369 58.32 6833 29.16 up down incorrect
PTVE.US Pactiv Evergreen Inc 20210225 0 14.27 14.72 13.28 14.7 1253600 14.3914 up up correct
PUBM.US PubMatic Inc 20210225 0 61.05 74.65 60.92 65.43 1927437 65.43 up down incorrect
PUCKU.US Goal Acquisitions Corp 20210225 0 10.5 10.53 10.44 10.45 364900 10.45 down up incorrect
PULM.US Pulmatrix Inc 20210225 0 1.68 1.74 1.59 1.63 3433700 1.63 down down correct
PUYI.US Puyi Inc 20210225 0 6.18 6.204 6.01 6.01 6200 6.01 down down correct
PVAC.US Penn Virginia Corporation 20210225 0 15.77 15.93 14.52 15.22 515900 15.22 down down correct
PVBC.US Provident Bancorp Inc 20210225 0 12.48 12.55 12.22 12.26 53938 12.1763 down down correct
PWDEX.US PREDEX 20210225 0 25.5 25.5 25.5 25.5 0 24.7426
PWFL.US PowerFleet Inc 20210225 0 8.22 8.68 7.73 7.89 254609 7.89 down down correct
PWOD.US Penns Woods Bancorp Inc 20210225 0 25.01 25.78 24.35 24.35 10778 23.1484 down down correct
PWP.US Perella Weinberg Partners 20210225 0 10.8 10.94 10.7 10.749 561400 10.6338 down down correct
PXLW.US Pixelworks Inc 20210225 0 3.95 3.95 3.65 3.72 666800 3.72 down down correct
PXS.US Pyxis Tankers Inc 20210225 0 1.58 1.63 1.45 1.45 711000 1.45 down down correct
PXSAP.US Pyxis Tankers Inc 20210225 0 22.01 22.6136 22 22 617 20.4178 down down correct
PXSAW.US Pyxis Tankers Inc 20210225 0 0.5303 0.59 0.521 0.5698 11969 0.5698 up up correct
PYPD.US PolyPid Ltd 20210225 0 12 12 10.81 10.85 91500 10.85 down up incorrect
PYPL.US PayPal Holdings Inc 20210225 0 262.76 266 251.42 253.94 13403300 253.94 down down correct
PYR.US PyroGenesis Canada Inc 20210225 0 7.9001 8.25 6.9948 7.23 260103 7.23 down down correct
PZZA.US Papa John's International Inc 20210225 0 93 95 85.5 90.75 2685832 90.0534 down down correct
QADA.US QAD Inc 20210225 0 66.83 66.83 63.32 63.71 32274 63.5945 down down correct
QCOM.US QUALCOMM Incorporated 20210225 0 139.56 140.83 135.02 135.53 12701090 133.0772 down down correct
QCRH.US QCR Holdings Inc 20210225 0 43.79 43.9642 42.25 42.48 39011 42.2772 down down correct
QDEL.US Quidel Corporation 20210225 0 172.28 175.5 164.503 166.15 838756 166.15 down down correct
QFIN.US 360 DigiTech Inc 20210225 0 25.85 26.1 23.73 23.84 2734093 23.5181 down down correct
QH.US Quhuo Limited 20210225 0 7.85 7.9 7 7.01 141700 7.01 down down correct
QIWI.US QIWI plc 20210225 0 10.98 11.03 10.65 10.73 380131 9.5334 down down correct
QK.US Q&K International Group Limited 20210225 0 3.02 3.02 2.7 2.77 51400 2.77 down down correct
QLGN.US Qualigen Therapeutics Inc 20210225 0 3.63 3.65 3.33 3.4 1085100 3.4 down down correct
QLI.US Qilian International Holding Group Limited 20210225 0 6 6.12 5.56 5.87 207200 5.87 down up incorrect
QLYS.US Qualys Inc 20210225 0 101.04 102.15 96.38 97.23 519385 97.23 down down correct
QMCO.US Quantum Corporation 20210225 0 8.5 8.54 7.99 8.1 418800 8.1 down down correct
QNST.US QuinStreet Inc 20210225 0 24.07 24.4 23.17 23.26 194744 23.26 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210225 0 26.95 26.95 26.02 26.2 162184 24.6364 down down correct
QRHC.US Quest Resource Holding Corporation 20210225 0 3.13 3.13 2.87 2.93 71400 2.93 down up incorrect
QRTEA.US Qurate Retail Inc 20210225 0 12.78 13.25 12.07 12.1 4110234 10.6358 down down correct
QRTEB.US Qurate Retail Inc 20210225 0 12.84 12.85 12.12 12.12 2642 10.7367 down down correct
QRTEP.US Qurate Retail Inc 20210225 0 100.2 101.29 99.83 100.05 115700 92.7099 down down correct
QRVO.US Qorvo Inc 20210225 0 175.815 177.35 167.69 168.95 1742128 168.95 down down correct
QS.US WT 20210225 0 61.87 65.68 57.25 57.58 17334373 57.58 down down correct
QTNT.US Quotient Limited 20210225 0 4.69 4.87 4.38 4.53 1835700 4.53 down down correct
QTRX.US Quanterix Corporation 20210225 0 76.93 77 72.71 73.77 392300 73.77 down down correct
QTT.US Qutoutiao Inc 20210225 0 3.85 4.2 3.46 3.49 8475708 34.9 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210225 0 10.2 10.2 9.2 9.25 152000 9.25 down down correct
QUIK.US QuickLogic Corporation 20210225 0 6.84 7.46 6.47 7.42 320600 7.42 up up correct
QUMU.US Qumu Corporation 20210225 0 8.97 9.21 8.76 8.99 89300 8.99 up up correct
QURE.US uniQure N.V 20210225 0 37.18 37.43 35.77 37 449273 37 down up incorrect
RADA.US RADA Electronic Industries Ltd 20210225 0 13.93 14.04 12.92 13.01 568100 13.01 down down correct
RADI.US Radius Global Infrastructure Inc 20210225 0 12.78 12.91 12 12.25 134900 12.25 down down correct
RAIL.US FreightCar America Inc 20210225 0 3.77 3.79 3.38 3.39 163420 3.39 down down correct
RAND.US Rand Capital Corporation 20210225 0 15.8 15.91 15.52 15.91 4434 15.6304 up up correct
RAPT.US RAPT Therapeutics Inc 20210225 0 19.62 19.85 18.71 18.85 123000 18.85 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210225 0 142.55 146.91 136.18 136.25 314017 136.25 down down correct
RAVE.US RAVE Restaurant Group Inc 20210225 0 1.36 1.38 1.23 1.23 642400 1.23 down down correct
RAVN.US Raven Industries Inc 20210225 0 41.42 42.0399 39.72 39.72 253542 39.72 down down correct
RBB.US RBB Bancorp 20210225 0 19.97 19.97 19.21 19.22 37003 18.9081 down down correct
RBBN.US Ribbon Communications Inc 20210225 0 9.46 9.52 9.07 9.115 600446 9.115 down down correct
RBCAA.US Republic Bancorp Inc 20210225 0 43.78 43.81 42.65 42.68 71769 41.6213 down up incorrect
RBCN.US Rubicon Technology Inc 20210225 0 10.57 10.82 10.5 10.55 2800 10.55 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20210225 0 9.766 9.806 9.695 9.806 600 9.806 up up correct
RBNC.US Reliant Bancorp Inc 20210225 0 22.5 22.5 21.66 22.15 37308 21.8868 down down correct
RCAT.US Red Cat Holdings Inc 20210225 0 4.12 4.82 4.12 4.6 23296 4.6 up up correct
RCEL.US AVITA Medical Inc 20210225 0 22.96 24.33 22.59 23.29 930545 23.29 up down incorrect
RCHG.US Recharge Acquisition Corp 20210225 0 10.37 10.38 10.175 10.208 31700 10.208 down down correct
RCHGU.US Recharge Acquisition Corp 20210225 0 10.94 10.98 10.71 10.74 8500 10.74 down down correct
RCHGW.US Recharge Acquisition Corp 20210225 0 1.55 1.55 1.29 1.35 68884 1.35 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20210225 0 10.79 10.79 10.79 10.79 0 10.1063
RCICX.US Resource Credit Income Fund Class C 20210225 0 10.91 10.91 10.91 10.91 0 10.2995
RCII.US Rent 20210225 0 56.88 58.34 53.7 54.79 1327773 53.5413 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210225 0 10.82 10.82 10.82 10.82 0 10.1359
RCILX.US RCILX 20210225 0 10.79 10.79 10.79 10.79 0 10.143
RCIWX.US Resource Credit Income Fund Class W Shar 20210225 0 10.79 10.79 10.79 10.79 0 10.143
RCKT.US Rocket Pharmaceuticals Inc 20210225 0 55.87 56.88 50.75 51.86 492400 51.86 down down correct
RCKY.US Rocky Brands Inc 20210225 0 38.25 42.02 38.25 39.71 103243 39.1929 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210225 0 10.25 10.25 10.15 10.19 653100 10.19 down up incorrect
RCM.US R1 RCM Inc 20210225 0 28.5 28.7 27.56 27.82 952896 27.82 down down correct
RCMT.US RCM Technologies Inc 20210225 0 4.1 4.36 4.04 4.11 262500 4.11 up up correct
RCON.US Recon Technology Ltd 20210225 0 2.42 2.55 2.22 2.23 480400 2.23 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210225 0 3.65 3.8 3.65 3.75 34054 9.375 up up correct
RDBX.US Redbox Entertainment Inc 20210225 0 10.28 10.28 10.15 10.22 39400 10.22 down down correct
RDCM.US RADCOM Ltd 20210225 0 10.13 10.22 9.81 9.91 30400 9.91 down down correct
RDFN.US Redfin Corporation 20210225 0 86.235 86.879 72.7 73.64 5674000 73.64 down down correct
RDHL.US RedHill Biopharma Ltd 20210225 0 10.27 10.45 9.75 9.94 422806 9.94 down down correct
RDI.US Reading International Inc 20210225 0 7.5 7.5 7.21 7.32 34300 7.32 down down correct
RDIB.US Reading International Inc 20210225 0 22 22 22 22 0 22
RDNT.US RadNet Inc 20210225 0 19.44 19.46 18.47 18.77 202660 18.77 down up incorrect
RDUS.US Radius Health Inc 20210225 0 20.29 20.49 18.11 19.03 524747 19.03 down up incorrect
RDVT.US Red Violet Inc 20210225 0 24.11 24.19 23.6 23.9 81000 23.9 down down correct
RDWR.US Radware Ltd 20210225 0 26.34 26.78 26.08 26.36 219539 26.36 up down incorrect
REAL.US The RealReal Inc 20210225 0 25.58 26.05 24.12 24.19 2061700 24.19 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210225 0 2.2184 2.27 2.1492 2.15 92518 2.15 down down correct
REDU.US RISE Education Cayman Ltd 20210225 0 5.86 6 5.76 5.88 28800 5.88 up up correct
REE.US REE Automotive Ltd. 20210225 0 11.62 11.92 10.89 11.09 556600 11.09 down down correct
REEAW.US REE Automotive Equity Warrant 20210225 0 2.75 2.9 2.32 2.41 286200 2.41 down down correct
REED.US Reed's Inc 20210225 0 1.17 1.19 1.07 1.13 765200 1.13 down down correct
REFR.US Research Frontiers Incorporated 20210225 0 4.62 4.76 4.05 4.07 204000 4.07 down up incorrect
REG.US Regency Centers Corporation 20210225 0 55 56.66 54 55.25 1378987 53.2741 up up correct
REGI.US Renewable Energy Group Inc 20210225 0 95.5 96.233 84.96 85.94 1267385 85.94 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210225 0 460.31 465 448.33 453.19 1126147 453.19 down down correct
REKR.US Rekor Systems Inc 20210225 0 17.42 17.925 15.5 15.58 866000 15.58 down down correct
RELI.US Reliance Global Group Inc 20210225 0 5 5.15 4.62 4.84 459934 4.84 down up incorrect
RELIW.US Reliance Global Group Inc 20210225 0 1.3 1.3 1.022 1.19 20239 1.19 down down correct
RELL.US Richardson Electronics Ltd 20210225 0 6.41 6.4982 6.185 6.28 83864 6.151 down down correct
REPH.US Recro Pharma Inc 20210225 0 5 5.21 4.86 4.91 801600 4.91 down down correct
REPL.US Replimune Group Inc 20210225 0 35.87 36.78 34.52 34.75 358800 34.75 down down correct
RESN.US Resonant Inc 20210225 0 5.64 5.7 4.98 5.12 2264700 5.12 down down correct
RETA.US Reata Pharmaceuticals Inc 20210225 0 127.67 131.465 121.67 123.19 302800 123.19 down down correct
RETO.US ReTo Eco 20210225 0 2.1 2.17 1.77 1.85 2713500 1.85 down down correct
REYN.US Reynolds Consumer Products Inc 20210225 0 28.69 29 27.62 27.93 647100 27.2978 down down correct
RFIL.US RF Industries Ltd 20210225 0 5.99 6.22 5.85 5.89 27600 5.89 down down correct
RGCO.US RGC Resources Inc 20210225 0 22.93 23 22.7 22.75 11752 22.2118 down up incorrect
RGEN.US Repligen Corporation 20210225 0 219.47 221.69 204.87 207.07 430406 207.07 down down correct
RGLD.US Royal Gold Inc 20210225 0 106.6 109.04 105.28 106.06 383023 105.154 down down correct
RGLS.US Regulus Therapeutics Inc 20210225 0 1.39 1.44 1.27 1.31 1756900 1.31 down down correct
RGNX.US REGENXBIO Inc 20210225 0 40.77 41.69 39.24 39.98 279000 39.98 down down correct
RGP.US Resources Connection Inc 20210225 0 12.94 13.11 12.88 12.95 120500 12.6159 up up correct
RIBT.US RiceBran Technologies 20210225 0 1.13 1.18 1.09 1.13 738328 1.13
RICK.US RCI Hospitality Holdings Inc 20210225 0 66.9 66.9 60.22 60.79 72807 60.6454 down up incorrect
RIDE.US Lordstown Motors Corp 20210225 0 20.61 21.65 19.02 19.74 7470800 19.74 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210225 0 4.45 4.45 4.13 4.14 5010500 4.14 down down correct
RILY.US B. Riley Financial Inc 20210225 0 59.66 60.11 58.59 59.27 250863 54.7894 down down correct
RILYM.US RILYM 20210225 0 25.191 25.29 25.16 25.22 12300 24.0727 up up correct
RILYN.US B. Riley Financial Inc 20210225 0 25.3 25.4 25.2 25.2 16100 24.0496 down down correct
RILYP.US B. Riley Financial Inc 20210225 0 26.25 26.35 26 26 8000 24.7797 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210225 0 25.3 25.3 25 25.09 17600 23.9955 down down correct
RIOT.US Riot Blockchain Inc 20210225 0 54.33 55.89 45.22 45.67 23574600 45.67 down down correct
RIVE.US Riverview Financial Corporation 20210225 0 9.02 9.11 9.02 9.02 2900 9.02
RKDA.US Arcadia Biosciences Inc 20210225 0 3.33 3.363 3.12 3.18 759400 3.18 down down correct
RLAY.US Relay Therapeutics Inc 20210225 0 43.06 45.86 40.7 42.32 537800 42.32 down down correct
RLMD.US Relmada Therapeutics Inc 20210225 0 33.92 35 33.29 33.84 77283 33.84 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210225 0 13.91 13.91 13.16 13.16 18800 12.4682 down up incorrect
RMBL.US RumbleON Inc 20210225 0 39.12 39.3 35.702 36.81 24900 36.81 down down correct
RMBS.US Rambus Inc 20210225 0 21.68 21.98 20.91 20.99 662297 20.99 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210225 0 5.63 5.7 5.32 5.35 56334 5.35 down down correct
RMGCU.US RMG Acquisition Corp. III 20210225 0 10.85 10.85 10.53 10.65 266600 10.65 down down correct
RMNI.US Rimini Street Inc 20210225 0 7.9 8.05 7.6 7.66 205700 7.66 down down correct
RMR.US The RMR Group Inc 20210225 0 42.06 42.06 40.94 41.07 82122 34.1252 down down correct
RMRM.US RMR Mortgage Trust 20210225 0 12.17 12.25 12.1 12.15 41500 11.6883 down down correct
RMTI.US Rockwell Medical Inc 20210225 0 1.49 1.52 1.39 1.4 1238000 1.4 down down correct
RNA.US Avidity Biosciences Inc 20210225 0 26.11 26.91 25.29 25.41 313669 25.41 down down correct
RNDB.US Randolph Bancorp Inc 20210225 0 19.8207 19.95 19.7718 19.79 3522 19.6763 down down correct
RNLX.US Renalytix Plc 20210225 0 24.87 24.87 22.81 23.3 45600 23.3 down down correct
RNST.US Renasant Corporation 20210225 0 41.57 41.75 39.03 39.95 297033 39.0473 down down correct
RNW.US Renew Energy Global PLC 20210225 0 11.68 11.69 10.76 10.85 3387900 10.85 down down correct
RNWK.US RealNetworks Inc 20210225 0 4.2 4.55 4.16 4.42 2718600 4.42 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210225 0 2.82 2.82 2.41 2.42 733100 2.42 down down correct
ROAD.US Construction Partners Inc 20210225 0 30.64 30.75 29.92 29.99 399700 29.99 down down correct
ROCC.US Ranger Oil Corporation 20210225 0 10.77 11 10.32 10.45 270100 10.45 down down correct
ROCK.US Gibraltar Industries Inc 20210225 0 93.7 94.43 88.63 90.28 441200 90.28 down down correct
ROIC.US Retail Opportunity Investments Corp 20210225 0 16.05 16.425 15.71 15.85 1472574 15.4027 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210225 0 10.24 10.36 10.15 10.2 295500 10.2 down up incorrect
ROKU.US Roku Inc 20210225 0 406.24 418.942 378 382.34 5348600 382.34 down down correct
ROLL.US RBC Bearings Incorporated 20210225 0 199.05 201.87 197.33 199.66 128501 199.66 up up correct
ROOT.US Root Inc 20210225 0 16.5 17.1617 15.76 16.42 1800277 16.42 down up incorrect
ROST.US Ross Stores Inc 20210225 0 123.85 123.85 118.61 118.77 2247540 117.6182 down down correct
ROVR.US Rover Group Inc 20210225 0 10.34 10.39 10.06 10.16 484356 10.16 down down correct
RPAY.US Repay Holdings Corporation 20210225 0 22.59 22.87 21.42 21.57 1149600 21.57 down down correct
RPD.US Rapid7 Inc 20210225 0 78.68 78.93 75.31 76.7 622800 76.7 down down correct
RPRX.US Royalty Pharma plc 20210225 0 47.77 48.6499 45.94 47.02 1490151 46.4354 down down correct
RPTX.US Repare Therapeutics Inc 20210225 0 32.71 33.7 30.8 32.08 210500 32.08 down down correct
RRBI.US Red River Bancshares Inc 20210225 0 52.175 53.03 51.49 51.94 14600 51.6716 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210225 0 30.72 31.155 28.87 29.8 317144 29.8 down down correct
RRR.US Red Rock Resorts Inc 20210225 0 30.15 30.4968 29.176 29.54 1019700 27.7924 down down correct
RSLS.US ReShape Lifesciences Inc 20210225 0 6.52 6.52 6.5 6.5 2564 6.5 down down correct
RSSS.US Research Solutions Inc 20210225 0 2.15 2.24 2.05 2.12 193600 2.12 down down correct
RSVR.US Reservoir Media Inc 20210225 0 10.77 11 10.32 10.45 270100 10.45 down up incorrect
RSVRW.US Reservoir Media Management Inc 20210225 0 2.31 2.4 1.85 1.87 172600 1.87 down down correct
RTLR.US Rattler Midstream LP 20210225 0 11.35 11.8 10.79 11.12 432500 10.2554 down down correct
RUBY.US Rubius Therapeutics Inc 20210225 0 11.15 11.73 6.75 8.02 3855682 8.02 down up incorrect
RUN.US Sunrun Inc 20210225 0 63.42 64.2 57.77 57.98 5262600 57.98 down down correct
RUSHA.US Rush Enterprises Inc 20210225 0 43.59 44.39 42.17 42.36 326566 41.8816 down down correct
RUSHB.US Rush Enterprises Inc 20210225 0 40.16 40.16 37.89 37.89 13082 37.4373 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210225 0 23.78 23.78 22.35 22.75 397052 22.75 down down correct
RVMD.US Revolution Medicines Inc 20210225 0 46.01 47.17 42.77 45.17 591100 45.17 down down correct
RVNC.US Revance Therapeutics Inc 20210225 0 26 26.4 25.15 25.35 511759 25.35 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210225 0 8.33 9.5 8.33 9.25 279800 9.25 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210225 0 0.64 0.77 0.64 0.72 43743 0.72 up up correct
RVSB.US Riverview Bancorp Inc 20210225 0 6.65 6.72 6.515 6.59 89207 6.4478 down up incorrect
RWLK.US ReWalk Robotics Ltd 20210225 0 3.015 3.015 2.65 2.7 2914500 2.7 down down correct
RXT.US Rackspace Technology Inc 20210225 0 20.524 21.12 20.48 20.955 2463561 20.955 up up correct
RYAAY.US Ryanair Holdings plc 20210225 0 111.72 111.875 108.54 108.82 326109 108.82 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210225 0 26.13 26.95 25.54 25.64 286100 25.64 down down correct
RZB.US Reinsurance Group of America Incorporated 20210225 0 27.62 27.69 27.01 27.58 39372 26.2039 down down correct
RZLT.US Rezolute Inc 20210225 0 11.68 12.05 11.28 11.49 2821 11.49 down down correct
SABR.US Sabre Corporation 20210225 0 15.39 15.4899 13.82 13.865 12791650 13.865 down up incorrect
SABRP.US Sabre Corporation 20210225 0 181.34 183.56 176.42 176.55 9000 170.5948 down down correct
SABS.US SAB Biotherapeutics Inc 20210225 0 10.33 10.33 9.93 10.12 208100 10.12 down down correct
SAFM.US Sanderson Farms Inc 20210225 0 152.25 158.96 149.73 152.73 189395 151.6055 up up correct
SAFT.US Safety Insurance Group Inc 20210225 0 79.25 83.01 79.25 82.58 93193 79.0139 up up correct
SAGE.US Sage Therapeutics Inc 20210225 0 85.68 86.74 81.695 83.45 749282 83.45 down up incorrect
SAIA.US Saia Inc 20210225 0 208.12 211.99 202.19 203.1 200336 203.1 down up incorrect
SAL.US Salisbury Bancorp Inc 20210225 0 41.69 41.745 40.75 40.75 2263 40.0102 down down correct
SALM.US Salem Media Group Inc 20210225 0 3.1 3.16 2.6 2.63 966600 2.63 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210225 0 14.55 14.55 14.1 14.2 26136 13.626 down down correct
SANA.US Sana Biotechnology Inc 20210225 0 34.7 34.83 31.72 32.05 246339 32.05 down down correct
SANM.US Sanmina Corporation 20210225 0 35.66 35.76 35.16 35.42 465811 35.42 down down correct
SANW.US S&W Seed Company 20210225 0 3.41 3.51 3.38 3.38 50500 3.38 down down correct
SASR.US Sandy Spring Bancorp Inc 20210225 0 39.22 39.2803 38.1 38.12 114128 37.3484 down down correct
SATS.US EchoStar Corporation 20210225 0 23.29 23.58 22.7801 23.04 604710 23.04 down down correct
SAVA.US Cassava Sciences Inc 20210225 0 52.8 57.48 50.01 50.88 3646100 50.88 down down correct
SBAC.US SBA Communications Corporation 20210225 0 250.37 257.8 249.68 256.52 1350526 254.552 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210225 0 37.65 38.24 36.04 36.2 299059 35.7776 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210225 0 10 10 10 10 0 10
SBET.US Sharplink Gaming Ltd 20210225 0 3.08 3.22 2.64 2.74 78400 2.74 down down correct
SBFG.US SB Financial Group Inc 20210225 0 19.46 19.8319 18.65 18.65 16252 18.3145 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210225 0 34.97 35.08 29.36 31.16 2734503 30.3474 down down correct
SBLK.US Star Bulk Carriers Corp 20210225 0 14.33 14.97 14.258 14.39 1625361 12.5327 up up correct
SBNY.US Signature Bank 20210225 0 226.51 231.15 220.16 221.63 905144 220.1903 down down correct
SBNYP.US Signature Bank 20210225 0 24.97 24.99 24.6 24.85 116000 23.6251 down down correct
SBRA.US Sabra Health Care REIT Inc 20210225 0 18.81 18.85 17.53 17.63 2641320 16.669 down down correct
SBSI.US Southside Bancshares Inc 20210225 0 35.92 36.3 34.82 34.97 136185 34.0876 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210225 0 5.2 5.226 5 5.04 34900 5.04 down down correct
SBTX.US Silverback Therapeutics Inc 20210225 0 48.02 51.58 46.56 49.6 156400 49.6 up up correct
SBUX.US Starbucks Corporation 20210225 0 104 105.77 103.11 103.47 7534020 102.2207 down down correct
SCHL.US Scholastic Corporation 20210225 0 30.2 30.4854 29.23 29.3 134177 28.9037 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210225 0 37.98 38.25 35.95 36.05 179835 35.62 down down correct
SCKT.US Socket Mobile Inc 20210225 0 14 18.62 11.55 11.74 24453900 11.74 down down correct
SCLEU.US Broadscale Acquisition Corp 20210225 0 10.51 10.55 10.37 10.4 485900 10.4 down down correct
SCOA.US Scion Tech Growth I 20210225 0 10.41 10.42 10.25 10.32 243400 10.32 down up incorrect
SCOAU.US Scion Tech Growth I 20210225 0 10.914 10.96 10.78 10.81 113900 10.81 down down correct
SCOAW.US Scion Tech Growth I 20210225 0 1.8 1.9 1.65 1.684 134300 1.684 down up incorrect
SCOBU.US ScION Tech Growth II 20210225 0 10.5 10.57 10.39 10.42 215300 10.42 down down correct
SCOR.US comScore Inc 20210225 0 3.97 4.2 3.74 3.77 745300 3.77 down down correct
SCPH.US scPharmaceuticals Inc 20210225 0 7.28 7.43 7.065 7.27 85400 7.27 down down correct
SCPL.US SciPlay Corporation 20210225 0 19.158 20 18.64 18.81 480800 18.81 down down correct
SCPS.US Scopus BioPharma Inc 20210225 0 9.23 9.42 8.75 8.78 169200 8.78 down down correct
SCR.US Score Media and Gaming Inc 20210225 0 31 31 26.9 30.88 2769139 30.88 down up incorrect
SCSC.US ScanSource Inc 20210225 0 30.28 30.51 28.02 28.13 77300 28.13 down down correct
SCVL.US Shoe Carnival Inc 20210225 0 52.72 53.2782 49.75 50.11 150544 24.896 down down correct
SCVX.US UN 20210225 0 12.2 12.2 12 12.005 11176 12.005 down down correct
SCWX.US SecureWorks Corp 20210225 0 15.66 15.72 14.665 15 75600 15 down down correct
SCYX.US SCYNEXIS Inc 20210225 0 8.35 8.42 7.72 7.88 490213 7.88 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210225 0 10.93 10.93 10.5 10.65 169400 10.65 down up incorrect
SDC.US SmileDirectClub Inc 20210225 0 12.3 12.82 11.51 11.76 7019700 11.76 down down correct
SDGR.US Schrödinger Inc 20210225 0 111.4 115.26 103.83 104.5 1188500 104.5 down up incorrect
SDH.US Global Internet of People Inc 20210225 0 4.25 4.3 4.02 4.08 101100 4.08 down down correct
SEAC.US SeaChange International Inc 20210225 0 1.32 1.35 1.2 1.23 1208000 1.23 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210225 0 10.6 10.65 10.2 10.39 444502 10.39 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20210225 0 1.96 1.96 1.55 1.7 175646 1.5911 down down correct
SECO.US Secoo Holding Limited 20210225 0 2.924 2.94 2.81 2.83 352000 2.83 down down correct
SEDG.US SolarEdge Technologies Inc 20210225 0 299.75 308 282.65 284.33 902240 284.33 down down correct
SEED.US Origin Agritech Limited 20210225 0 25 25.26 22.73 23.55 157600 23.55 down down correct
SEEL.US Seelos Therapeutics Inc 20210225 0 3.39 3.39 2.97 3.05 2104600 3.05 down down correct
SEER.US Seer Inc 20210225 0 55.46 55.995 49.0001 50.79 511923 50.79 down down correct
SEIC.US SEI Investments Company 20210225 0 58.3 58.39 56.75 56.76 386597 56.0497 down up incorrect
SELB.US Selecta Biosciences Inc 20210225 0 4.53 4.595 4.16 4.28 2228400 4.28 down down correct
SELF.US Global Self Storage Inc 20210225 0 4.47 4.5199 4.43 4.48 25207 4.2706 up up correct
SENEA.US Seneca Foods Corporation 20210225 0 54.32 55.62 52.86 54.13 36400 54.13 down down correct
SENEB.US Seneca Foods Corporation 20210225 0 50.84 50.84 50.84 50.84 0 50.84
SESN.US Sesen Bio Inc 20210225 0 2.76 2.883 2.55 2.62 7363400 2.62 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20210225 0 35 36.88 35 35.98 92793 35.539 up up correct
SFBS.US ServisFirst Bancshares Inc 20210225 0 51.44 51.49 50.085 50.5 283477 50.0643 down down correct
SFET.US Safe 20210225 0 1.9 1.95 1.73 1.82 660000 1.82 down down correct
SFIX.US Stitch Fix Inc 20210225 0 73 76.96 68.5 69.94 1784100 69.94 down up incorrect
SFM.US Sprouts Farmers Market Inc 20210225 0 21.56 21.79 20.52 20.52 2619220 20.52 down down correct
SFNC.US Simmons First National Corporation 20210225 0 30.41 30.73 29.43 29.64 737697 28.9405 down up incorrect
SFST.US Southern First Bancshares Inc 20210225 0 44.99 44.99 43.65 44.34 26000 44.34 down down correct
SFT.US Shift Technologies Inc 20210225 0 9.26 9.5961 8.845 8.98 1121235 8.98 down up incorrect
SGA.US Saga Communications Inc 20210225 0 20.47 20.8 20.25 20.25 5655 19.4286 down down correct
SGBX.US SG Blocks Inc 20210225 0 5.7 5.77 5 5.01 750200 5.01 down down correct
SGC.US Superior Group of Companies Inc 20210225 0 24.1 24.49 22.77 22.8 34300 22.4731 down down correct
SGEN.US Seagen Inc 20210225 0 154.21 156.31 148.36 150.09 1022564 150.09 down down correct
SGH.US SMART Global Holdings Inc 20210225 0 49.18 50.295 46.84 46.87 278800 46.87 down down correct
SGLB.US Sigma Labs Inc 20210225 0 4.03 4.157 3.75 3.75 221077 3.75 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210225 0 0.56 0.56 0.41 0.44 47590 0.44 down down correct
SGMA.US SigmaTron International Inc 20210225 0 5.55 5.55 5.34 5.34 17900 5.34 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20210225 0 4.01 4.2 3.93 4.2 11700 4.2 up up correct
SGMO.US Sangamo Therapeutics Inc 20210225 0 12 12.76 11.18 11.19 2204165 11.19 down up incorrect
SGMS.US Scientific Games Corporation 20210225 0 47.58 49.25 44 44.06 427878 44.06 down up incorrect
SGOC.US SGOCO Group Ltd 20210225 0 2.02 2.11 1.8 1.8 232900 1.8 down down correct
SGRP.US SPAR Group Inc 20210225 0 1.91 1.95 1.73 1.73 260400 1.73 down down correct
SGRY.US Surgery Partners Inc 20210225 0 38.93 39.21 37.43 37.85 231800 37.85 down down correct
SGTX.US Sigilon Therapeutics Inc 20210225 0 30.44 32.945 27.12 27.32 60200 27.32 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210225 0 10.37 10.37 10.22 10.29 56600 10.29 down down correct
SHBI.US Shore Bancshares Inc 20210225 0 15.48 15.49 15.01 15.4 60564 15.0956 down down correct
SHC.US Sotera Health Company 20210225 0 26.63 26.7 25.89 26.21 227600 26.21 down down correct
SHCR.US Sharecare Inc 20210225 0 11.9 11.9 10.87 10.89 859869 10.89 down down correct
SHEN.US Shenandoah Telecommunications Company 20210225 0 45.37 47.4 44.08 44.42 227528 27.8823 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210225 0 1.298 1.31 1.19 1.19 17487211 1.19 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210225 0 0.095 0.0955 0.075 0.0817 311540 0.0817 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210225 0 0.158 0.158 0.0953 0.1259 138908 0.1259 down down correct
SHLS.US Shoals Technologies Group Inc 20210225 0 37.18 37.397 34 34.02 2022900 34.02 down down correct
SHOO.US Steven Madden Ltd 20210225 0 37.16 38.67 36.98 37.75 950157 37.2151 up up correct
SHPW.US WT 20210225 0 1.11 1.11 0.9569 1 113312 1 down down correct
SHYF.US The Shyft Group Inc 20210225 0 34.44 34.83 32.16 32.68 200229 32.6242 down up incorrect
SIBN.US SI 20210225 0 32.25 32.48 30.85 31.1 252600 31.1 down down correct
SIEB.US Siebert Financial Corp 20210225 0 5.48 5.48 4.8101 4.92 228976 4.92 down down correct
SIEN.US Sientra Inc 20210225 0 8 8.13 7.59 7.69 789078 7.69 down down correct
SIFY.US Sify Technologies Limited 20210225 0 3.51 3.64 3 3.17 976700 3.17 down down correct
SIGA.US SIGA Technologies Inc 20210225 0 6.44 6.5 6.34 6.38 135100 6.38 down up incorrect
SIGI.US Selective Insurance Group Inc 20210225 0 69.75 70.46 67.09 68.05 442509 67.3801 down down correct
SIGIP.US Selective Insurance Group Inc 20210225 0 24.03 24.03 23.41 23.77 12900 22.6756 down down correct
SILC.US Silicom Ltd 20210225 0 50.46 52 50.25 50.87 159500 50.87 up down incorrect
SILK.US Silk Road Medical Inc 20210225 0 53 54.975 52.1 54.59 389700 54.59 up up correct
SIMO.US Silicon Motion Technology Corporation 20210225 0 61.47 62.24 58.01 58.78 598926 57.7932 down down correct
SINO.US Sino 20210225 0 8.36 8.49 7.37 7.57 2044100 7.57 down down correct
SINT.US Sintx Technologies Inc 20210225 0 2.47 2.95 2.33 2.42 17384200 2.42 down down correct
SIOX.US Sio Gene Therapies Inc 20210225 0 2.86 2.88 2.611 2.64 2010200 2.64 down down correct
SIRI.US Sirius XM Holdings Inc 20210225 0 5.99 6.04 5.81 5.86 31734920 5.8127 down down correct
SISI.US Shineco Inc 20210225 0 4.03 4.13 3.86 3.89 209468 3.89 down down correct
SITM.US SiTime Corporation 20210225 0 116.54 116.54 97.37 101.19 530000 101.19 down down correct
SIVB.US SVB Financial Group 20210225 0 548 550.4 520.39 523.13 294418 523.13 down down correct
SIVBP.US SVB Financial Group 20210225 0 25.85 25.85 25.5 25.59 27200 24.6688 down down correct
SJ.US Scienjoy Holding Corporation 20210225 0 8.9812 9.21 8.9812 9.21 2814 9.21 up up correct
SKIN.US The Beauty Health Company 20210225 0 11.37 11.4 10.91 11.11 330600 11.11 down down correct
SKINW.US The Beauty Health Company 20210225 0 2.67 2.67 2.46 2.46 103167 2.46 down down correct
SKYW.US SkyWest Inc 20210225 0 59.37 59.99 54.79 55.79 467100 55.79 down down correct
SLAB.US Silicon Laboratories Inc 20210225 0 160.21 162.25 153.505 153.88 334911 153.88 down down correct
SLAMU.US Slam Corp 20210225 0 10.6 10.6 10.2 10.25 1256400 10.25 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210225 0 10.35 10.39 10.2 10.33 96300 10.33 down up incorrect
SLDB.US Solid Biosciences Inc 20210225 0 9.1 9.74 7.75 8.01 1668000 8.01 down down correct
SLGG.US Super League Gaming Inc 20210225 0 3.45 3.86 2.98 3.07 2335500 3.07 down down correct
SLGL.US Sol 20210225 0 9.22 9.31 9.1 9.31 13300 9.31 up down incorrect
SLGN.US Silgan Holdings Inc 20210225 0 38.73 38.91 38.1 38.17 332356 37.6717 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210225 0 1.48 1.48 1.26 1.2895 173741 6.4475 down down correct
SLM.US SLM Corporation 20210225 0 15.24 15.28 14.92 15 6081694 14.8332 down down correct
SLMBP.US SLM Corporation 20210225 0 55.24 55.39 54.4 55.39 8075 53.6324 up down incorrect
SLN.US Silence Therapeutics plc 20210225 0 26.4 26.4 26.4 26.4 0 26.4
SLNG.US Stabilis Solutions Inc 20210225 0 4.51 5.05 4.38 4.6 5600 4.6 up up correct
SLNH.US Soluna Holdings Inc 20210225 0 9.61 9.61 7.5 7.75 66100 7.75 down down correct
SLNO.US Soleno Therapeutics Inc 20210225 0 2.7 2.75 2.5 2.53 189600 2.53 down up incorrect
SLP.US Simulations Plus Inc 20210225 0 73.73 76.65 71.55 71.61 159077 71.4554 down down correct
SLRC.US SLR Investment Corp 20210225 0 19.4 19.62 18.9 19.14 187289 17.5584 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20210225 0 2.1 2.17 1.91 1.93 2086400 1.93 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210225 0 8.99 9.12 8.15 8.37 517200 8.37 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210225 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210225 0 37 37.6 36.7868 36.88 21514 36.4628 down down correct
SMBK.US SmartFinancial Inc 20210225 0 20.95 21.43 20.75 20.91 40734 20.7593 down up incorrect
SMCI.US Super Micro Computer Inc 20210225 0 33.34 33.7 32.5 32.5 280659 32.5 down down correct
SMED.US Sharps Compliance Corp 20210225 0 12.73 13.48 12.5 12.77 211315 12.77 up up correct
SMFR.US Sema4 Holdings Corp 20210225 0 20.2 21.5 18.56 19.26 2603400 19.26 down down correct
SMFRW.US Sema4 Holdings Corp 20210225 0 8.21 8.3999 7 7.04 367336 7.04 down down correct
SMID.US Smith 20210225 0 12 12.22 11.85 12.09 17300 12.09 up down incorrect
SMIT.US Schmitt Industries Inc 20210225 0 5.91 5.93 5.75 5.75 3900 5.75 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210225 0 107.5 110 100.1 103 13200 103 down down correct
SMMF.US Summit Financial Group Inc 20210225 0 23.3425 23.6952 22.93 22.93 12484 22.2981 down down correct
SMMT.US Summit Therapeutics Inc 20210225 0 7.51 7.535 6.8958 6.97 160697 6.97 down up incorrect
SMPL.US The Simply Good Foods Company 20210225 0 29.07 29.972 28.676 28.99 396900 28.99 down down correct
SMSI.US Smith Micro Software Inc 20210225 0 7.08 7.19 6.71 6.79 277600 6.79 down down correct
SMTC.US Semtech Corporation 20210225 0 77.68 78.22 71.845 72.11 315911 72.11 down down correct
SMTI.US Sanara MedTech Inc 20210225 0 34.9 36.7462 31.53 31.7 30051 31.7 down up incorrect
SNAX.US Stryve Foods Inc 20210225 0 11.1 11.1025 10.86 10.9999 24874 10.9999 down down correct
SNBR.US Sleep Number Corporation 20210225 0 134.41 144.31 133.715 136.03 1729982 136.03 up up correct
SNCE.US Science 37 Holdings Inc 20210225 0 11.89 11.9 11.1 11.2 25000 11.2 down down correct
SNCR.US Synchronoss Technologies Inc 20210225 0 4.79 4.82 4.4 4.56 635100 4.56 down up incorrect
SND.US Smart Sand Inc 20210225 0 3.23 3.25 3.03 3.09 524300 3.09 down down correct
SNDL.US Sundial Growers Inc 20210225 0 1.54 1.64 1.36 1.37 391487400 1.37 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210225 0 24.22 24.5 22.96 23.29 588900 23.29 down down correct
SNES.US SenesTech Inc 20210225 0 2.04 2.04 1.85 1.92 1091500 1.92 down down correct
SNEX.US StoneX Group Inc 20210225 0 61.03 62.34 58.9 59.07 66400 59.07 down down correct
SNFCA.US Security National Financial Corporation 20210225 0 9.01 9.21 9 9.01 15477 8.581
SNGX.US Soligenix Inc 20210225 0 1.84 1.84 1.64 1.68 2395200 1.68 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20210225 0 0.45 0.4839 0.3928 0.42 42314 0.42 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20210225 0 8.55 8.57 8.25 8.31 20000 8.31 down up incorrect
SNPS.US Synopsys Inc 20210225 0 258.85 259.73 242.1276 244.09 1872579 244.09 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210225 0 9.98 10.04 9.56 9.6 1801 9.6 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210225 0 10.35 10.36 10.1 10.16 321500 10.16 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210225 0 11.03 11.09 10.58 10.65 198500 10.65 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20210225 0 1.49 1.5 1.13 1.14 194230 1.14 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210225 0 17.3 17.98 15.45 16.29 265500 16.29 down down correct
SNT.US Senstar Technologies Ltd. 20210225 0 4.97 4.99 4.75 4.78 35207 3.2698 down down correct
SNY.US Sanofi 20210225 0 46.53 46.56 45.71 45.8 3139742 44.1331 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210225 0 20.43 21 18.525 18.72 7962251 18.72 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210225 0 8.02 8.02 7.16 7.1606 439395 7.1606 down up incorrect
SOHO.US Sotherly Hotels Inc 20210225 0 3.95 3.95 3.66 3.76 171600 3.76 down down correct
SOHOB.US Sotherly Hotels Inc 20210225 0 18.36 18.7 17.37 18.03 5000 18.03 down down correct
SOHON.US Sotherly Hotels Inc 20210225 0 19 19.25 18.58 18.622 1900 18.622 down down correct
SOHOO.US Sotherly Hotels Inc 20210225 0 18.23 18.48 17.91 18.398 900 18.398 up up correct
SOHU.US Sohu.com Limited 20210225 0 19.5 20.35 18.66 18.85 396586 18.85 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210225 0 6.6 6.68 6.16 6.28 7719800 6.28 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210225 0 4.75 4.75 4.16 4.21 10846 4.21 down down correct
SOLY.US Soliton Inc 20210225 0 13.73 14.19 13.18 13.64 269300 13.64 down down correct
SONM.US Sonim Technologies Inc 20210225 0 1.17 1.19 1.04 1.05 177615 10.5 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210225 0 2.64 2.68 2.35 2.37 3313800 2.37 down down correct
SONO.US Sonos Inc 20210225 0 40.47 41.55 39.4 39.66 3947300 39.66 down up incorrect
SOTK.US Sono 20210225 0 4.39 4.39 4.19 4.25 6200 4.25 down down correct
SP.US SP Plus Corporation 20210225 0 32.56 33.35 32.28 33.04 135669 33.04 up up correct
SPCB.US SuperCom Ltd 20210225 0 1.64 1.72 1.53 1.56 1385700 1.56 down down correct
SPFI.US South Plains Financial Inc 20210225 0 20.18 20.34 19.31 19.34 25100 19.1424 down up incorrect
SPI.US SPI Energy Co. Ltd 20210225 0 8.58 8.689 7.77 7.96 1048600 7.96 down down correct
SPKE.US Spark Energy Inc 20210225 0 19.65 19.6558 19.373 19.6468 6754 19.1496 down down correct
SPLK.US Splunk Inc 20210225 0 152.5 154.51 144.0175 145.08 3873704 145.08 down down correct
SPNE.US SeaSpine Holdings Corporation 20210225 0 20.03 20.7 19.33 19.48 86100 19.48 down up incorrect
SPNS.US Sapiens International Corporation N.V 20210225 0 34.23 34.69 31.15 32.38 260150 32.0141 down up incorrect
SPOK.US Spok Holdings Inc 20210225 0 11.04 11.16 10.855 10.9 68780 10.3701 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20210225 0 3.73 3.83 3.59 3.6 2359600 3.6 down down correct
SPRB.US Spruce Biosciences Inc 20210225 0 21.15 23.37 20.07 21.21 69800 21.21 up up correct
SPRO.US Spero Therapeutics Inc 20210225 0 19.5 19.89 18.05 18.38 139500 18.38 down up incorrect
SPSC.US SPS Commerce Inc 20210225 0 104.65 107.24 103.48 104.3 175229 104.3 down down correct
SPT.US Sprout Social Inc 20210225 0 72.56 74.66 65.165 66.03 1341700 66.03 down up incorrect
SPTKU.US SportsTek Acquisition Corp 20210225 0 10.25 10.271 10.19 10.2 288300 10.2 down up incorrect
SPTN.US SpartanNash Company 20210225 0 17.58 18.98 17.28 18.14 981843 17.4882 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210225 0 17.45 17.45 17.26 17.27 686058 17.27 down down correct
SPWR.US SunPower Corporation 20210225 0 37.7 38.6999 34.13 34.59 4933011 34.59 down down correct
SQBG.US Sequential Brands Group Inc 20210225 0 17.21 17.24 16.35 16.45 14900 16.45 down down correct
SQBGQ.US Sequential Brands Group Inc 20210225 0 17.21 17.24 16.35 16.45 14900 16.45 down down correct
SQFT.US Presidio Property Trust Inc 20210225 0 3.949 3.96 3.63 3.67 44800 3.3075 down down correct
SRAX.US SRAX Inc 20210225 0 4.14 4.24 3.65 3.9 1100500 3.9 down down correct
SRCE.US 1st Source Corporation 20210225 0 46.44 46.58 45.01 45.09 48303 44.2167 down up incorrect
SRCL.US Stericycle Inc 20210225 0 69.09 69.99 65.39 66.54 592147 66.54 down down correct
SRDX.US Surmodics Inc 20210225 0 52 52.94 50.02 51.68 56200 51.68 down up incorrect
SREV.US ServiceSource International Inc 20210225 0 1.63 1.75 1.6 1.62 765300 1.62 down up incorrect
SRGA.US Surgalign Holdings Inc 20210225 0 2.6 2.65 2.45 2.47 1276200 2.47 down down correct
SRNE.US Sorrento Therapeutics Inc 20210225 0 11.04 11.44 10.03 10.12 14422474 10.12 down down correct
SRPT.US Sarepta Therapeutics Inc 20210225 0 83.65 89.49 81.58 85.25 3120800 85.25 up up correct
SRRA.US Sierra Oncology Inc 20210225 0 14.35 14.56 14.08 14.475 12100 14.475 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210225 0 39.59 39.59 39.59 39.59 0 39.59
SRRK.US Scholar Rock Holding Corporation 20210225 0 51.77 53 49.45 50.71 178300 50.71 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210225 0 10.85 10.97 10.58 10.74 141500 10.74 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210225 0 12.22 12.22 11.77 11.89 191900 11.89 down up incorrect
SRSAW.US Sarissa Capital Acquisition Corp 20210225 0 2.395 2.73 2.25 2.55 53100 2.55 up up correct
SRTS.US Sensus Healthcare Inc 20210225 0 4.19 4.19 3.82 3.82 262400 3.82 down down correct
SRZNW.US Surrozen Inc. Warrant 20210225 0 2 2 1.91 1.92 6402 1.92 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210225 0 10.55 10.7 10.31 10.375 54300 10.375 down down correct
SSB.US South State Corporation 20210225 0 84.55 85.4699 80.56 81.14 258640 79.6764 down down correct
SSBI.US Summit State Bank 20210225 0 15.5 15.93 15.38 15.93 1306 14.1707 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20210225 0 1.98 1.99 1.84 1.85 91600 1.85 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210225 0 69 69.49 67.225 67.43 1491136 66.8126 down down correct
SSNT.US SilverSun Technologies Inc 20210225 0 8.5 11 7.06 7.71 13359940 7.3603 down down correct
SSP.US The E.W. Scripps Company 20210225 0 19.77 19.99 18.31 18.35 501700 18.35 down down correct
SSRM.US SSR Mining Inc 20210225 0 15.45 15.655 14.83 14.84 2229213 14.6569 down up incorrect
SSSS.US SuRo Capital Corp 20210225 0 13.37 13.62 12.86 12.98 176292 7.5707 down up incorrect
SSTI.US ShotSpotter Inc 20210225 0 45.82 47.775 43.6 44.77 53800 44.77 down down correct
SSYS.US Stratasys Ltd 20210225 0 35.9 38.2 34.01 34.17 2345003 34.17 down down correct
STAA.US STAAR Surgical Company 20210225 0 111.56 119.775 104.76 106.29 613765 106.29 down down correct
STAB.US Statera Biopharma Inc 20210225 0 5.7 5.99 5.27 5.36 352500 5.36 down down correct
STAF.US Staffing 360 Solutions Inc 20210225 0 0.9925 1 0.9 0.9036 517253 5.4216 down down correct
STBA.US S&T Bancorp Inc 20210225 0 31.08 31.08 29.24 29.43 120451 28.6442 down down correct
STCN.US Steel Connect Inc 20210225 0 1.95 1.96 1.82 1.84 293200 1.84 down down correct
STEP.US StepStone Group Inc 20210225 0 34.88 36.11 34.5 35.56 449900 35.2269 up up correct
STFC.US State Auto Financial Corporation 20210225 0 18 18.3 17.62 18.12 87186 17.8649 up up correct
STGW.US MDC Partners Inc 20210225 0 3.31 3.53 3.17 3.23 154013 3.23 down down correct
STIM.US Neuronetics Inc 20210225 0 17.54 17.57 15.34 15.7 284500 15.7 down down correct
STKL.US SunOpta Inc 20210225 0 15.18 15.3 14.71 14.96 1347433 14.96 down down correct
STKS.US The ONE Group Hospitality Inc 20210225 0 5.34 5.44 5 5 64600 5 down down correct
STLD.US Steel Dynamics Inc 20210225 0 44.57 44.57 42.07 42.07 1791866 41.3163 down down correct
STND.US Standard AVB Financial Corp 20210225 0 32.6835 32.77 32.67 32.68 8593 32.4605 down down correct
STNE.US StoneCo Ltd 20210225 0 86.65 87.95 83.6 84.45 2192200 84.45 down down correct
STOK.US Stoke Therapeutics Inc 20210225 0 59.78 61 57 58.54 80600 58.54 down up incorrect
STRA.US Strategic Education Inc 20210225 0 93.47 94.84 90.47 90.47 171949 88.38 down down correct
STRL.US Sterling Construction Company Inc 20210225 0 24.34 24.34 23.02 23.27 359600 23.27 down down correct
STRM.US Streamline Health Solutions Inc 20210225 0 1.97 1.99 1.87 1.87 97100 1.87 down up incorrect
STRO.US Sutro Biopharma Inc 20210225 0 22.98 23.9 21.48 21.73 299700 21.73 down down correct
STRR.US Star Equity Holdings Inc 20210225 0 4.32 4.34 3.58 3.62 454600 3.62 down down correct
STRRP.US Star Equity Holdings Inc 20210225 0 9.55 9.55 9.55 9.55 300 7.6584
STRS.US Stratus Properties Inc 20210225 0 26.57 26.65 25.08 25.15 11300 25.15 down down correct
STRT.US Strattec Security Corporation 20210225 0 52.22 53.39 50.01 50.06 21400 50.06 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210225 0 6.22 6.28 5.86 5.94 322930 5.94 down down correct
STTK.US Shattuck Labs Inc 20210225 0 40.05 41.26 39.3 40.56 93300 40.56 up up correct
STWO.US ACON S2 Acquisition Corp 20210225 0 10.6 10.61 10.36 10.4 478300 10.4 down down correct
STX.US Seagate Technology Holdings plc 20210225 0 75.36 75.57 72.76 72.85 2933907 70.6174 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210225 0 21.61 21.75 20.33 20.59 73084 20.2326 down down correct
SUMO.US Sumo Logic Inc 20210225 0 33.1 34.158 29.51 30.09 741100 30.09 down down correct
SUMR.US Summer Infant Inc 20210225 0 17.76 17.76 16.46 16.46 3400 16.46 down down correct
SUNS.US SLR Senior Investment Corp 20210225 0 15.45 15.57 15.12 15.23 87202 14.2818 down down correct
SUNW.US Sunworks Inc 20210225 0 14.455 16.45 13 13.25 6131700 13.25 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210225 0 31.17 31.68 29.4 29.45 696700 29.45 down down correct
SURF.US Surface Oncology Inc 20210225 0 8.974 9.085 8.3 8.44 1316500 8.44 down down correct
SURG.US SurgePays Inc. Common Stock 20210225 0 0.1699 0.17 0.15 0.1501 252696 7.505 down down correct
SV.US Spring Valley Acquisition Corp 20210225 0 10.8 10.909 10.31 10.55 559000 10.55 down down correct
SVBI.US Severn Bancorp Inc 20210225 0 8.35 8.4018 8.25 8.35 17774 8.2436
SVC.US Service Properties Trust 20210225 0 13.7 13.7351 12.81 12.93 753823 12.908 down down correct
SVFA.US SVF Investment Corp 20210225 0 12.145 12.2 11.6 11.89 511300 11.89 down down correct
SVFAU.US SVF Investment Corp 20210225 0 12.83 12.99 12.5 12.55 587100 12.55 down down correct
SVFAW.US SVF Investment Corp 20210225 0 4.3 4.31 4.02 4.12 61800 4.12 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210225 0 10.25 10.34 10.22 10.3 342764 10.3 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210225 0 11.005 11.16 10.9 10.91 278500 10.91 down up incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210225 0 1.66 1.7299 1.4 1.4399 262607 1.4399 down down correct
SVRA.US Savara Inc 20210225 0 2 2.06 1.76 1.8 714538 1.8 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210225 0 11.99 11.99 11.16 11.545 41800 11.545 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210225 0 2.5 2.5399 2.1 2.16 246276 2.16 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210225 0 6.81 6.81 6.48 6.69 22800 6.69 down down correct
SWAV.US ShockWave Medical Inc 20210225 0 123.55 126.927 115.1 116.54 362400 116.54 down down correct
SWBI.US Smith & Wesson Brands Inc 20210225 0 17.74 18.16 16.82 17.3 1255700 17.0685 down down correct
SWETU.US Athlon Acquisition Corp 20210225 0 10.58 10.58 10.32 10.4 59800 10.4 down down correct
SWIR.US Sierra Wireless Inc 20210225 0 18.55 18.6 16.87 17.04 361538 17.04 down down correct
SWKH.US SWK Holdings Corporation 20210225 0 14.39 14.74 13.68 13.68 11000 13.68 down down correct
SWKS.US Skyworks Solutions Inc 20210225 0 186.55 188.87 175 176.14 3717004 174.4614 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210225 0 92.25 96.18 86.63 89 243800 89 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210225 0 2.32 2.35 2.03 2.08 894600 2.08 down down correct
SY.US So 20210225 0 13.66 14.06 12.93 13.01 996800 13.01 down down correct
SYBT.US Stock Yards Bancorp Inc 20210225 0 50.78 51.7 50.36 50.71 60402 49.7172 down down correct
SYBX.US Synlogic Inc 20210225 0 4.15 4.27 3.74 3.78 331900 3.78 down down correct
SYNA.US Synaptics Incorporated 20210225 0 136.64 137.8799 129.75 130.3 544220 130.3 down down correct
SYNC.US Synacor Inc 20210225 0 2.17 2.17 2.15 2.15 427800 2.15 down down correct
SYNH.US Syneos Health Inc 20210225 0 76.29 77.06 72.1613 76.39 1396595 76.39 up up correct
SYNL.US Synalloy Corporation 20210225 0 8.97 9.13 8.6001 8.99 36346 8.99 up up correct
SYPR.US Sypris Solutions Inc 20210225 0 4.63 4.96 4.18 4.43 6422700 4.43 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210225 0 9.4 9.49 8.75 8.88 909000 8.88 down down correct
SYTA.US Siyata Mobile Inc 20210225 0 12.1 12.76 11.39 11.65 22409 11.65 down down correct
SYTAW.US Siyata Mobile Inc 20210225 0 6.6 6.6 5.71 5.71 5444 5.71 down down correct
TA.US TravelCenters of America Inc 20210225 0 30.94 30.94 28.8 28.97 132000 28.97 down up incorrect
TACO.US Del Taco Restaurants Inc 20210225 0 10.24 10.29 9.97 10.07 190607 9.9373 down up incorrect
TACT.US TransAct Technologies Incorporated 20210225 0 10.8 10.95 10.01 10.25 27300 10.25 down down correct
TAIT.US Taitron Components Incorporated 20210225 0 5.08 5.17 4.52 4.57 153907 4.4445 down down correct
TALK.US Talkspace Inc 20210225 0 10.55 10.64 10.02 10.54 5172527 10.54 down up incorrect
TANH.US Tantech Holdings Ltd 20210225 0 1.69 1.77 1.6 1.65 1409000 1.65 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210225 0 25.96 25.96 25.83 25.83 14502 23.9002 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210225 0 25.4 25.48 25.35 25.35 4554 23.9411 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210225 0 25.51 25.5384 25.45 25.51 5777 23.629
TAOP.US Taoping Inc 20210225 0 11.61 11.76 9.71 9.8 1689946 9.8 down down correct
TARA.US Protara Therapeutics Inc 20210225 0 18.13 18.3099 17.28 17.61 69624 17.61 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210225 0 40.33 40.33 37.205 37.56 17000 37.56 down down correct
TAST.US Carrols Restaurant Group Inc 20210225 0 6.32 6.32 6.07 6.13 241187 5.5627 down down correct
TATT.US TAT Technologies Ltd 20210225 0 5.94 6.03 5.62 5.76 13511 5.76 down up incorrect
TAYD.US Taylor Devices Inc 20210225 0 11.46 11.55 11.4 11.41 2500 11.41 down down correct
TBBK.US The Bancorp Inc 20210225 0 21.5 21.5 20.33 20.41 295145 20.41 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210225 0 10.36 10.44 10.31 10.33 898800 10.33 down down correct
TBK.US Triumph Bancorp Inc 20210225 0 77.26 78.25 74.62 75.24 126231 75.24 down down correct
TBKCP.US Triumph Bancorp Inc 20210225 0 27.4 27.557 27.39 27.413 3000 25.7062 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210225 0 11.54 11.7 10.6 10.77 852834 10.77 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210225 0 3.18 3.2 2.82 2.85 54664 2.85 down up incorrect
TBLT.US ToughBuilt Industries Inc 20210225 0 1.22 1.24 1.09 1.11 8334900 1.11 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210225 0 0.33 0.33 0.291 0.291 107400 0.291 down down correct
TBNK.US Territorial Bancorp Inc 20210225 0 26.15 26.15 24.77 24.78 21295 24.0327 down down correct
TBPH.US Theravance Biopharma Inc 20210225 0 17.52 18.09 17.1 17.31 393119 17.31 down up incorrect
TC.US TuanChe ADR 20210225 0 4.05 4.2 3.8968 3.99 21836 3.99 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210225 0 10.46 10.475 10.27 10.3 302600 10.3 down down correct
TCBI.US Texas Capital Bancshares Inc 20210225 0 80.88 80.88 77 77.61 568211 77.61 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210225 0 24.62 24.65 23.99 24.48 4697971 24.1479 down down correct
TCBK.US TriCo Bancshares 20210225 0 44.75 45.38 43.69 44.12 68499 43.1418 down down correct
TCCO.US Technical Communications Corporation 20210225 0 3.3 3.75 3.14 3.52 18200 3.52 up up correct
TCDA.US Tricida Inc 20210225 0 7.78 7.78 7.26 7.36 716100 7.36 down down correct
TCFC.US The Community Financial Corporation 20210225 0 29.91 31.43 29.6 30.13 20392 29.8659 up up correct
TCMD.US Tactile Systems Technology Inc 20210225 0 51.38 54.53 51.16 51.6 233600 51.6 up up correct
TCOM.US Trip.com Group Limited 20210225 0 41 41.145 39.31 39.58 6754934 39.58 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210225 0 9.4 9.8846 8.97 9 648874 9 down down correct
TCPC.US BlackRock TCP Capital Corp 20210225 0 12.74 12.79 12.41 12.5 252993 11.49 down down correct
TCRR.US TCR2 Therapeutics Inc 20210225 0 27.69 28.14 26.05 26.9 299200 26.9 down down correct
TCX.US Tucows Inc 20210225 0 81.58 82.42 79.4 79.58 22595 79.58 down down correct
TDAC.US Trident Acquisitions Corp 20210225 0 14.15 14.23 12.8 13.14 723686 13.14 down down correct
TDACU.US Trident Acquisitions Corp 20210225 0 19.8 19.8 16.33 16.33 2400 16.33 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20210225 0 3.02 3.04 2.51 2.58 663984 2.58 down down correct
TEAM.US Atlassian Corporation Plc 20210225 0 234.4 241.99 230.16 232.4 1186979 232.4 down down correct
TECH.US Bio 20210225 0 375 377.96 364.91 365.06 123140 364.2816 down down correct
TECTP.US Tectonic Financial Inc 20210225 0 9.6 9.658 9.55 9.6 6000 8.9844
TEDU.US Tarena International Inc 20210225 0 3.11 3.13 3.02 3.06 40998 15.3 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210225 0 10.63 10.85 10.5 10.85 147700 10.85 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210225 0 11.6 11.73 11.34 11.34 58700 11.34 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210225 0 2.21 2.3 1.89 1.918 131624 1.918 down down correct
TELA.US TELA Bio Inc 20210225 0 16.81 17.1 16.161 16.35 17800 16.35 down up incorrect
TELL.US Tellurian Inc 20210225 0 3.28 3.28 2.87 2.94 15771000 2.94 down up incorrect
TENB.US Tenable Holdings Inc 20210225 0 42.09 42.69 40.39 40.65 1479700 40.65 down up incorrect
TENX.US Tenax Therapeutics Inc 20210225 0 2.26 2.47 2.21 2.23 173800 2.23 down up incorrect
TER.US Teradyne Inc 20210225 0 132.77 133.285 125.31 125.64 1736603 125.3557 down down correct
TERN.US Terns Pharmaceuticals Inc 20210225 0 22.4 22.94 21.3 22.68 66243 22.68 up up correct
TESS.US TESSCO Technologies Incorporated 20210225 0 7.91 7.93 6.95 6.96 53100 6.96 down down correct
TFC.US PR 20210225 0 25.37 25.38 24.94 25.14 218901 24.3049 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210225 0 15.3 15.422 14.29 14.45 370700 14.45 down down correct
TFSL.US TFS Financial Corporation 20210225 0 20.75 21 20.29 20.38 1318362 19.2827 down up incorrect
TGA.US TransGlobe Energy Corporation 20210225 0 1.58 1.62 1.41 1.45 539200 1.45 down down correct
TGLS.US Tecnoglass Inc 20210225 0 7.51 7.65 7.26 7.59 62579 7.5341 up up correct
TGTX.US TG Therapeutics Inc 20210225 0 44.65 45.73 42.9 43.5 1075331 43.5 down down correct
TH.US Target Hospitality Corp 20210225 0 1.96 1.99 1.79 1.79 267266 1.79 down down correct
THCA.US Tuscan Holdings Corp. II 20210225 0 10.61 10.7 10.34 10.39 228300 10.39 down down correct
THCAU.US Tuscan Holdings Corp. II 20210225 0 11.87 11.9 11.87 11.9 1600 11.9 up up correct
THCAW.US THCAW 20210225 0 1.8201 2.04 1.605 1.8 288439 1.8 down down correct
THFF.US First Financial Corporation 20210225 0 43.9 44.1932 43.02 43.02 32764 42.5149 down down correct
THMA.US Thimble Point Acquisition Corp 20210225 0 0.31 0.32 0.31 0.32 20871 0.32 up down incorrect
THMAU.US Thimble Point Acquisition Corp 20210225 0 10.34 10.46 10.31 10.39 197400 10.39 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20210225 0 3.39 3.4 2.95 3.11 1149200 3.11 down down correct
THRM.US Gentherm Incorporated 20210225 0 72.24 73.04 70.27 70.53 110134 70.53 down up incorrect
THRY.US Thryv Holdings Inc 20210225 0 22.67 23.275 20.815 21.4 39700 21.4 down down correct
THTX.US Theratechnologies Inc 20210225 0 3.05 3.13 2.96 3.1 955300 3.1 up up correct
THWWW.US Target Hospitality Corp 20210225 0 0.1505 0.17 0.135 0.1497 75745 0.1497 down down correct
TIG.US Trean Insurance Group Inc 20210225 0 17 17.22 16.35 17 162904 17
TIGO.US Millicom International Cellular S.A 20210225 0 38.32 38.34 37.44 37.66 37700 37.66 down down correct
TIGR.US UP Fintech Holding Limited 20210225 0 26.64 28.5 24.34 24.76 8925100 24.76 down down correct
TILE.US Interface Inc 20210225 0 13.37 13.55 12.59 12.61 498510 12.5746 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210225 0 29.61 29.61 29.61 29.61 0 28.452
TIPPX.US Total Income + Real Estate Fund CL C 20210225 0 28.4 28.4 28.4 28.4 0 26.8801
TIPRX.US Totl In Rl Est A 20210225 0 29.89 29.89 29.89 29.89 0 28.7285
TIPT.US Tiptree Inc 20210225 0 5.28 5.31 5.01 5.01 58684 4.9355 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210225 0 30.47 30.47 30.47 30.47 0 29.3013
TIRX.US Tian Ruixiang Holdings Ltd 20210225 0 57.88 69.697 55.01 69.69 68000 69.69 up up correct
TITN.US Titan Machinery Inc 20210225 0 25.8 25.83 24.56 24.84 141374 24.84 down up incorrect
TLF.US Tandy Leather Factory Inc 20210225 0 19.57 19.6 18.88 18.93 55896 18.93 down down correct
TLGT.US Teligent Inc 20210225 0 1.01 1.02 0.9 0.97 4768800 0.97 down up incorrect
TLIS.US Talis Biomedical Corporation 20210225 0 18.74 18.75 16.65 16.85 328300 16.85 down up incorrect
TLMD.US SOC Telemed Inc 20210225 0 8.76 9.09 8.13 8.26 405700 8.26 down down correct
TLMDW.US SOC Telemed Inc 20210225 0 1.44 1.51 1.25 1.35 51902 1.35 down down correct
TLRY.US Tilray Inc 20210225 0 26.9 27.73 24.3 24.5 29849700 24.5 down down correct
TLS.US Telos Corporation 20210225 0 36.2 36.711 34.14 34.63 370600 34.63 down down correct
TLSA.US Tiziana Life Sciences PLC 20210225 0 3.11 3.13 2.95 2.98 248700 2.98 down up incorrect
TMC.US TMC the metals company Inc 20210225 0 10.61 10.66 10.26 10.41 2361783 10.41 down down correct
TMDI.US Titan Medical Inc 20210225 0 2.35 2.44 2.12 2.13 2024500 2.13 down down correct
TMDX.US TransMedics Group Inc 20210225 0 38.04 39.8 34.18 36.88 1213500 36.88 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210225 0 10.59 10.59 10.3 10.335 174900 10.335 down up incorrect
TMPM.US Turmeric Acquisition Corp 20210225 0 10.59 10.59 10.15 10.2 58400 10.2 down down correct
TMPMU.US Turmeric Acquisition Corp 20210225 0 11 11.025 10.8 10.8 3200 10.8 down down correct
TMPMW.US Turmeric Acquisition Corp 20210225 0 2.15 2.15 1.81 1.81 10511 1.81 down down correct
TMTS.US Spartacus Acquisition Corporation 20210225 0 10.47 10.47 10.15 10.34 43200 10.34 down up incorrect
TMTSU.US Spartacus Acquisition Corporation 20210225 0 10.87 10.89 10.84 10.88 10200 10.88 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210225 0 1.4999 1.4999 1.24 1.4 75919 1.4 down up incorrect
TMUS.US T 20210225 0 124.49 125.34 119.74 120.89 11337300 120.89 down down correct
TNDM.US Tandem Diabetes Care Inc 20210225 0 103 104.74 94.53 94.99 2836033 94.99 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210225 0 3270 3270 3270 3270 0 3270
TNXP.US Tonix Pharmaceuticals Holding Corp 20210225 0 1.34 1.4 1.17 1.22 27420400 1.22 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210225 0 4.73 4.9 4.37 4.43 163600 4.43 down down correct
TOPS.US Top Ships Inc 20210225 0 2.658 2.7 2.38 2.43 2875684 2.43 down down correct
TOUR.US Tuniu Corporation 20210225 0 3.85 4.61 3.722 3.77 7430700 3.77 down down correct
TOWN.US TowneBank 20210225 0 29.55 29.77 28.94 29.17 346707 28.4454 down down correct
TPGY.US WT 20210225 0 22.17 22.95 20 20.04 2866531 20.04 down down correct
TPIC.US TPI Composites Inc 20210225 0 64.94 65.02 60.52 61.14 1167900 61.14 down down correct
TPST.US Tempest Therapeutics Inc 20210225 0 2.3 2.37 2.15 2.22 32751 33.3 down down correct
TPTX.US Turning Point Therapeutics Inc 20210225 0 117.26 119.4 112.621 116.91 270100 116.91 down up incorrect
TREE.US LendingTree Inc 20210225 0 321.02 323.5 277.8301 279.1 642061 279.1 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210225 0 43.8 44.31 40.095 41.14 801300 41.14 down up incorrect
TRIB.US Trinity Biotech plc 20210225 0 5.43 5.8 5.18 5.28 294900 5.28 down down correct
TRIL.US Trillium Therapeutics Inc 20210225 0 12.166 12.344 11.36 11.45 1884200 11.45 down down correct
TRIN.US Trinity Capital Inc 20210225 0 15.53 15.55 15 15.06 55886 13.8851 down down correct
TRIP.US TripAdvisor Inc 20210225 0 49.5 50.25 42.91 43.54 5952517 43.54 down down correct
TRIT.US Triterras Inc 20210225 0 7.52 7.66 7.12 7.29 1498668 7.29 down down correct
TRITW.US Triterras Inc 20210225 0 1.7599 1.7599 1.5 1.58 144767 1.58 down down correct
TRMB.US Trimble Inc 20210225 0 75.68 75.96 73.15 73.64 1552389 73.64 down down correct
TRMD.US TORM plc 20210225 0 8.7 8.78 8.59 8.74 76200 8.74 up up correct
TRMK.US Trustmark Corporation 20210225 0 32.1 32.11 31.23 31.25 174552 30.3606 down down correct
TRNS.US Transcat Inc 20210225 0 44.46 44.66 43.2 44.31 22700 44.31 down down correct
TROO.US TROOPS Inc 20210225 0 2.02 2.11 1.8 1.8 232900 1.8 down up incorrect
TROW.US T. Rowe Price Group Inc 20210225 0 166.65 167.57 160.7 160.86 1148231 157.2786 down down correct
TRS.US TriMas Corporation 20210225 0 35.82 35.99 34.52 34.64 215150 34.5987 down down correct
TRST.US TrustCo Bank Corp NY 20210225 0 7.18 7.18 6.96 6.96 696738 33.4319 down down correct
TRUE.US TrueCar Inc 20210225 0 5.976 6.2498 5.29 5.335 3753851 5.335 down down correct
TRUP.US Trupanion Inc 20210225 0 101.11 102.67 94.14 94.72 368331 94.72 down down correct
TRVG.US trivago N.V 20210225 0 4.98 5 4.05 4.16 7811300 4.16 down down correct
TRVI.US Trevi Therapeutics Inc 20210225 0 2.85 2.93 2.76 2.86 115500 2.86 up up correct
TRVN.US Trevena Inc 20210225 0 2.24 2.28 2.16 2.19 3290900 2.19 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210225 0 47.2 49.32 46.84 47.3 346400 47.3 up down incorrect
TSBK.US Timberland Bancorp Inc 20210225 0 28.35 28.35 27.75 27.8 19285 27.1112 down down correct
TSC.US TriState Capital Holdings Inc 20210225 0 25.64 25.72 23.85 23.85 156287 23.85 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20210225 0 25.51 25.51 25.51 25.51 555 23.9098
TSCBP.US TriState Capital Holdings Inc 20210225 0 26.73 26.73 26.73 26.73 300 25.164
TSCO.US Tractor Supply Company 20210225 0 162.15 164.34 160.255 161.18 1241744 159.9319 down down correct
TSEM.US Tower Semiconductor Ltd 20210225 0 31.15 31.45 29.4 29.61 586075 29.61 down down correct
TSHA.US Taysha Gene Therapies Inc 20210225 0 28.14 29.169 26.87 26.87 41200 26.87 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210225 0 10.65 10.65 10.43 10.52 359900 10.52 down down correct
TSIFX.US TSIFX 20210225 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210225 0 726.15 737.2066 670.58 682.22 39023859 682.22 down down correct
TSRI.US TSR Inc 20210225 0 9.5 9.8997 9.5 9.88 3983 9.88 up up correct
TTCF.US Tattooed Chef Inc 20210225 0 21 21.23 19.71 20 1551100 20 down down correct
TTD.US The Trade Desk Inc 20210225 0 772.93 796 745 754.59 796615 75.459 down down correct
TTEC.US TTEC Holdings Inc 20210225 0 81.5 83.58 81.49 82.17 144212 81.4059 up down incorrect
TTEK.US Tetra Tech Inc 20210225 0 139.04 141.665 138.345 140.05 398610 139.4573 up up correct
TTGT.US TechTarget Inc 20210225 0 84.16 86.98 80.73 81.58 345723 81.58 down down correct
TTMI.US TTM Technologies Inc 20210225 0 14.37 14.455 14.12 14.14 1516023 14.14 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210225 0 3.48 3.77 3.28 3.34 1425300 3.34 down down correct
TTOO.US T2 Biosystems Inc 20210225 0 2.57 2.58 2.26 2.33 5934000 2.33 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210225 0 6.83 7.07 6.55 6.83 24213 6.2958
TTWO.US Take 20210225 0 186.39 188.5 181.93 184.68 1217713 184.68 down down correct
TUEM.US Tuesday Morning Corporation 20210225 0 2.9 2.9 2.65 2.8 400742 2.8 down down correct
TURN.US 180 Degree Capital Corp 20210225 0 7.39 7.45 7.23 7.27 91900 7.27 down down correct
TUSK.US Mammoth Energy Services Inc 20210225 0 6.579 7.009 6.2 6.36 349300 6.36 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210225 0 10.47 10.47 10.15 10.25 65400 10.25 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210225 0 11.1 11.15 10.8 10.95 43700 10.95 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20210225 0 1.62 1.65 1.41 1.42 104400 1.42 down down correct
TVTX.US Travere Therapeutics Inc 20210225 0 30.03 30.82 29.28 29.7 260937 29.7 down down correct
TVTY.US Tivity Health Inc 20210225 0 25.39 25.39 22.81 23.43 665988 23.43 down down correct
TW.US Tradeweb Markets Inc 20210225 0 71.18 73.98 70.14 73.76 2275800 73.4805 up up correct
TWIN.US Twin Disc Incorporated 20210225 0 8.23 8.45 8.13 8.25 15700 8.25 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20210225 0 10 10 10 10 0 10
TWNK.US Hostess Brands Inc 20210225 0 15.18 15.5 14.61 14.7 2855300 14.7 down down correct
TWNKW.US Hostess Brands Inc 20210225 0 1.8 2 1.6 1.64 82400 1.64 down up incorrect
TWOU.US 2U Inc 20210225 0 44.84 46.21 41.16 41.33 1312807 41.33 down down correct
TWST.US Twist Bioscience Corporation 20210225 0 139.03 141.44 129.47 134.44 1242000 134.44 down up incorrect
TXG.US 10x Genomics Inc 20210225 0 177.11 180 168.69 173.1 605400 173.1 down down correct
TXMD.US TherapeuticsMD Inc 20210225 0 1.64 1.65 1.5 1.54 14492400 1.54 down down correct
TXN.US Texas Instruments Incorporated 20210225 0 178.5 178.5 170.06 170.53 6099645 167.621 down up incorrect
TXRH.US Texas Roadhouse Inc 20210225 0 94.43 95.57 90.59 90.89 1459276 89.7269 down up incorrect
TYHT.US Shineco Inc 20210225 0 4.03 4.13 3.86 3.89 209400 3.89 down down correct
TYME.US Tyme Technologies Inc 20210225 0 2.1431 2.19 2.03 2.1 4988627 2.1 down down correct
TZOO.US Travelzoo 20210225 0 14.5 14.59 13.18 13.36 57700 13.36 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20210225 0 10.39 10.39 10.2 10.24 340700 10.24 down up incorrect
UAL.US United Airlines Holdings Inc 20210225 0 54.85 55 50.42 51.78 25949971 51.78 down down correct
UBCP.US United Bancorp Inc 20210225 0 14.42 14.6 14 14.3337 9633 13.8452 down down correct
UBFO.US United Security Bancshares 20210225 0 7.75 7.75 7.55 7.57 58319 7.2664 down down correct
UBOH.US United Bancshares Inc 20210225 0 24.47 24.98 22.76 24.72 16056 24.2494 up up correct
UBSI.US United Bankshares Inc 20210225 0 39.37 39.38 37.37 37.715 466383 36.3011 down up incorrect
UBX.US Unity Biotechnology Inc 20210225 0 7.11 7.242 6.7 6.78 628200 6.78 down down correct
UCBI.US United Community Banks Inc 20210225 0 35.19 35.325 33.91 34.04 365240 33.2394 down down correct
UCBIO.US United Community Banks Inc 20210225 0 27.62 27.62 27.247 27.38 8100 26.1407 down down correct
UCL.US uCloudlink Group Inc 20210225 0 12.95 12.95 12 12.19 4600 12.19 down down correct
UCTT.US Ultra Clean Holdings Inc 20210225 0 48.33 49 44.35 44.75 492876 44.75 down up incorrect
UEIC.US Universal Electronics Inc 20210225 0 60 61.12 58.45 58.9 58600 58.9 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210225 0 5.62 5.72 5.53 5.63 323360 5.63 up down incorrect
UFCS.US United Fire Group Inc 20210225 0 30.56 31.17 29.8 29.8 111553 29.1411 down down correct
UFPI.US UFP Industries Inc 20210225 0 63.84 65.62 60.06 60.24 580725 59.7237 down down correct
UFPT.US UFP Technologies Inc 20210225 0 50.87 53.48 50.39 50.39 45100 50.39 down up incorrect
UG.US United 20210225 0 14.01 14.2399 13.9697 14 4922 13.6217 down up incorrect
UGRO.US urban 20210225 0 8.99 8.99 7.81 8.07 814520 8.07 down down correct
UHAL.US AMERCO 20210225 0 556.61 563.9 555.49 560.19 66017 558.8541 up up correct
UIHC.US United Insurance Holdings Corp 20210225 0 6.23 6.5 6 6.46 260043 6.1602 up down incorrect
UK.US Ucommune International Ltd 20210225 0 3.47 3.47 3.36 3.37 376868 3.37 down down correct
UKOMW.US Ucommune International Ltd 20210225 0 0.4502 0.4505 0.4398 0.4401 55359 0.4401 down down correct
ULBI.US Ultralife Corporation 20210225 0 7.12 7.25 6.85 6.89 91700 6.89 down down correct
ULH.US Universal Logistics Holdings Inc 20210225 0 24.21 24.31 23.67 23.89 30086 23.442 down down correct
ULTA.US Ulta Beauty Inc 20210225 0 337.22 338.26 327.46 327.68 727938 327.68 down down correct
UMBF.US UMB Financial Corporation 20210225 0 87.99 88.61 85.73 86.56 266188 85.3214 down down correct
UMPQ.US Umpqua Holdings Corporation 20210225 0 18.23 18.305 17.46 17.5 1214420 16.953 down down correct
UNAM.US Unico American Corporation 20210225 0 5.87 6.02 5.51 5.63 7800 5.63 down down correct
UNB.US Union Bankshares Inc 20210225 0 27.5 27.8 27.5 27.7 3752 26.8703 up down incorrect
UNIQX.US UNIQX 20210225 0 26.95 26.95 26.95 26.95 0 26.5634
UNIT.US Uniti Group Inc 20210225 0 12.14 12.21 11.63 11.74 2194070 11.1566 down down correct
UNTY.US Unity Bancorp Inc 20210225 0 20.29 20.4498 19.95 19.95 20387 19.6452 down down correct
UONE.US Urban One Inc 20210225 0 6.15 6.18 5.7 5.73 363700 5.73 down down correct
UONEK.US Urban One Inc 20210225 0 1.77 1.78 1.61 1.63 210700 1.63 down down correct
UPLD.US Upland Software Inc 20210225 0 49.25 52 47.41 47.61 505947 47.61 down down correct
UPST.US Upstart Holdings Inc 20210225 0 74.08 79.62 66.08 68.52 1423200 68.52 down down correct
UPWK.US Upwork Inc 20210225 0 52 54.54 50.42 51.49 3608200 51.49 down up incorrect
URBN.US Urban Outfitters Inc 20210225 0 34.48 35.55 33.48 34.54 2606041 34.54 up up correct
URGN.US UroGen Pharma Ltd 20210225 0 21.46 21.46 19.99 20.25 125500 20.25 down down correct
USAK.US USA Truck Inc 20210225 0 13.69 13.9 13.22 13.9 108833 13.9 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210225 0 10.38 10.57 9.99 10.28 41500 10.28 down down correct
USAU.US U.S. Gold Corp 20210225 0 11.17 11.4 10.41 10.5 83300 10.5 down up incorrect
USEG.US U.S. Energy Corp 20210225 0 5.17 5.28 4.71 4.78 525700 4.78 down down correct
USIO.US Usio Inc 20210225 0 6.79 7 6.4 6.48 156400 6.48 down down correct
USLM.US United States Lime & Minerals Inc 20210225 0 145.47 145.47 139.51 139.51 7884 139.0358 down down correct
USQIX.US USQ Core Real Estate Fund 20210225 0 24.86 24.86 24.86 24.86 0 24.1194
USQSX.US USQ Core Real Estate Fund 20210225 0 24.87 24.87 24.87 24.87 0 24.1295
USWS.US U.S. Well Services Inc 20210225 0 2.1 2.1 1.8 1.85 1268815 6.475 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210225 0 0.3301 0.361 0.3 0.3 246273 0.3 down down correct
UTHR.US United Therapeutics Corporation 20210225 0 174.38 174.38 165.24 168.8 401533 168.8 down down correct
UTMD.US Utah Medical Products Inc 20210225 0 86.75 88.4706 84.75 84.75 8447 82.4254 down down correct
UTSI.US UTStarcom Holdings Corp 20210225 0 1.88 1.9 1.65 1.7 148671 1.7 down down correct
UVSP.US Univest Financial Corporation 20210225 0 26.43 26.63 25.72 25.77 98274 25.2431 down down correct
UXIN.US Uxin Limited 20210225 0 1.28 1.3 1.14 1.19 4216000 1.19 down down correct
VABK.US Virginia National Bankshares Corporation 20210225 0 29.72 29.72 29.72 29.72 100 28.6906
VALU.US Value Line Inc 20210225 0 28.96 29.7 28.83 28.83 4415 28.2409 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210225 0 38 38 38 38 32 37.905
VBIV.US VBI Vaccines Inc 20210225 0 3.7 3.82 3.28 3.28 14478400 3.28 down down correct
VBLT.US Vascular Biogenics Ltd 20210225 0 1.97 1.981 1.77 1.82 1577500 1.82 down down correct
VBNK.US VersaBank Common Shares 20210225 0 13.7764 13.7764 11.985 11.9882 18797 11.9882 down up incorrect
VBTX.US Veritex Holdings Inc 20210225 0 30.33 30.38 28.89 29.34 288625 28.8906 down down correct
VC.US Visteon Corporation 20210225 0 129.89 130.53 123.47 124.86 254093 124.86 down down correct
VCEL.US Vericel Corporation 20210225 0 48.83 50.02 47.27 47.57 426300 47.57 down down correct
VCKAU.US Vickers Vantage Corp. I 20210225 0 10.36 10.45 10.36 10.41 130400 10.41 up up correct
VCMIX.US Versus Capital Multi 20210225 0 27.33 27.33 27.33 27.33 0 26.5121
VCNX.US Vaccinex Inc 20210225 0 4.1 4.21 3.7 3.7 2470800 3.7 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20210225 0 25.4 25.4 25.4 25.4 0 24.8658
VCTR.US Victory Capital Holdings Inc 20210225 0 24.47 24.868 23.88 23.98 29475 23.5817 down down correct
VCYT.US Veracyte Inc 20210225 0 61.59 62 56.57 58.56 931140 58.56 down up incorrect
VECO.US Veeco Instruments Inc 20210225 0 22.12 22.155 20.95 21.33 438421 21.33 down down correct
VELOU.US Velocity Acquisition Corp 20210225 0 10.3 10.3 10.15 10.18 1134700 10.18 down down correct
VENAU.US Venus Acquisition Corporation 20210225 0 10.4 10.41 10.36 10.36 239130 10.36 down up incorrect
VEON.US VEON Ltd 20210225 0 1.74 1.78 1.705 1.72 3611773 1.72 down down correct
VERB.US Verb Technology Company Inc 20210225 0 2.79 2.88 2.47 2.61 2964300 2.61 down down correct
VERBW.US Verb Technology Company Inc 20210225 0 1.18 1.1999 0.95 1 22590 1 down up incorrect
VERI.US Veritone Inc 20210225 0 37.26 38.4 34.5 35.49 939900 35.49 down up incorrect
VERO.US Venus Concept Inc 20210225 0 2.93 2.94 2.61 2.68 750100 2.68 down down correct
VERU.US Veru Inc 20210225 0 15.04 15.48 13.9 14.28 2289500 14.28 down down correct
VERX.US Vertex Inc 20210225 0 35.04 36.07 32.02 33.01 150289 33.01 down down correct
VERY.US Vericity Inc 20210225 0 10.869 10.87 10.5 10.5 2600 10.5 down up incorrect
VFF.US Village Farms International Inc 20210225 0 16.382 16.52 15.07 15.17 1943400 15.17 down down correct
VFLEX.US VFLEX 20210225 0 26.23 26.23 26.23 26.23 0 25.2632
VG.US Vonage Holdings Corp 20210225 0 12.97 13.16 12.53 12.8 3865400 12.8 down down correct
VIA.US Via Renewables Inc 20210225 0 11.08 11.33 10.66 10.78 428943 10.0944 down down correct
VIAC.US ViacomCBS Inc 20210225 0 66.4 67.85 61.8 62.5 25151211 61.117 down down correct
VIACA.US ViacomCBS Inc 20210225 0 66.97 67.77 61.98 62.46 235144 61.1943 down down correct
VIASP.US Via Renewables Inc 20210225 0 25.476 25.476 25.305 25.4 3100 23.843 down down correct
VIAV.US Viavi Solutions Inc 20210225 0 16.88 17.04 16.525 16.54 1526904 16.54 down down correct
VICR.US Vicor Corporation 20210225 0 94.16 94.43 88.82 90.08 139753 90.08 down down correct
VIEW.US View Inc 20210225 0 10.41 10.5 9.89 10.01 4425600 10.01 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210225 0 10.97 11.15 10.8 10.91 59300 10.91 down up incorrect
VIIAW.US 7GC & Co. Holdings Inc 20210225 0 1.51 1.605 1.41 1.425 36866 1.425 down down correct
VINC.US Vincerx Pharma Inc 20210225 0 20.49 20.49 18.5 18.9 405400 18.9 down down correct
VINO.US Gaucho Group Holdings Inc 20210225 0 5 5.24 4.46 4.46 63587 4.46 down up incorrect
VINP.US Vinci Partners Investments Ltd 20210225 0 16.79 17.295 15.5 15.61 344900 15.0587 down down correct
VIOT.US Viomi Technology Co. Ltd 20210225 0 12.21 12.51 10.78 11.24 1722000 11.24 down up incorrect
VIR.US Vir Biotechnology Inc 20210225 0 69.51 73.29 61.05 64.11 1257700 64.11 down down correct
VIRC.US Virco Mfg. Corporation 20210225 0 3.31 3.49 3.26 3.26 16500 3.26 down up incorrect
VIRI.US Virios Therapeutics Inc 20210225 0 6.85 7.056 6.09 6.34 137600 6.34 down up incorrect
VIRT.US Virtu Financial Inc 20210225 0 27.06 28.45 26.92 28.18 2181089 27.2194 up up correct
VIRX.US Viracta Therapeutics Inc 20210225 0 16.76 18.24 13.25 13.5 622200 13.5 down down correct
VISL.US Vislink Technologies Inc 20210225 0 3.7 3.9 3.28 3.34 10105790 3.34 down down correct
VITL.US Vital Farms Inc 20210225 0 28.47 28.95 27.09 27.1 396500 27.1 down down correct
VIVE.US Viveve Medical Inc 20210225 0 4.05 4.05 3.6 3.69 1116699 3.69 down down correct
VIVO.US Meridian Bioscience Inc 20210225 0 22.32 23.08 21.55 21.71 833945 21.71 down up incorrect
VJET.US voxeljet AG 20210225 0 18.86 20.01 16.47 17.27 322827 17.27 down down correct
VKTX.US Viking Therapeutics Inc 20210225 0 7.05 7.25 6.82 6.88 1268700 6.88 down down correct
VLCN.US Volcon Inc. Common stock 20210225 0 7 7 7 7 1371 7
VLDR.US Velodyne Lidar Inc 20210225 0 16.8 16.85 15.01 15.19 6854300 15.19 down down correct
VLDRW.US Velodyne Lidar Inc 20210225 0 5.3 5.31 4.48 4.67 275400 4.67 down up incorrect
VLGEA.US Village Super Market Inc 20210225 0 23.1 23.4 22.925 22.95 28568 22.2312 down up incorrect
VLN.US WT 20210225 0 0.99 1 0.8151 0.9499 284799 0.9499 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210225 0 6.88 6.88 6.12 6.12 40000 6.12 down down correct
VLY.US Valley National Bancorp 20210225 0 12.98 12.98 12.475 12.52 1962842 12.1138 down down correct
VLYPO.US Valley National Bancorp 20210225 0 25.2627 25.32 24.77 25.04 10122 23.7408 down down correct
VLYPP.US Valley National Bancorp 20210225 0 26.96 26.96 26.25 26.31 8887 24.9302 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210225 0 10.36 10.38 10.1 10.2 111600 10.2 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210225 0 11.25 11.25 11.25 11.25 0 11.25
VMACW.US Vistas Media Acquisition Company Inc 20210225 0 1.045 1.055 0.96 0.97 115061 0.97 down down correct
VMAR.US Vision Marine Technologies Inc 20210225 0 11.91 12.38 11.335 11.48 176000 11.48 down down correct
VMD.US Viemed Healthcare Inc 20210225 0 10.53 10.75 9.84 9.9 175800 9.9 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210225 0 20.09 20.51 19.2 19.35 449900 19.35 down down correct
VNET.US 21Vianet Group Inc 20210225 0 38.31 39 36.21 36.83 1260646 36.83 down down correct
VNOM.US Viper Energy Partners LP 20210225 0 16.97 17.09 16.15 16.2 553417 15.2952 down down correct
VOD.US Vodafone Group Plc 20210225 0 17.93 17.975 17.57 17.58 4048282 16.5041 down down correct
VOR.US Vor Biopharma Inc 20210225 0 52.01 58.41 48.67 54.08 389700 54.08 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210225 0 10.26 10.315 10.25 10.3 51300 10.3 up up correct
VOXX.US VOXX International Corporation 20210225 0 22.89 23.32 20.66 20.89 431052 20.89 down down correct
VQS.US Viq Solutions Inc 20210225 0 5.26 5.26 5.2212 5.2521 24260 5.2521 down down correct
VRA.US Vera Bradley Inc 20210225 0 9.54 9.815 9.47 9.65 325226 9.65 up up correct
VRAY.US ViewRay Inc 20210225 0 4.62 4.76 4.48 4.48 1660300 4.48 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210225 0 14.98 15.45 14.053 14.2 54200 14.2 down down correct
VRDN.US Viridian Therapeutics Inc 20210225 0 17.59 18.03 16.45 16.98 40214 16.98 down up incorrect
VREX.US Varex Imaging Corporation 20210225 0 24.26 24.26 22.93 23.01 190300 23.01 down up incorrect
VRM.US Vroom Inc 20210225 0 45.87 47.45 42.3 42.97 1884400 42.97 down down correct
VRME.US VerifyMe Inc 20210225 0 4.78 5.12 4.35 4.35 657400 4.35 down down correct
VRMEW.US VerifyMe Inc 20210225 0 1.54 1.79 1.49 1.49 4796 1.49 down up incorrect
VRNA.US Verona Pharma plc 20210225 0 9.23 9.722 8.96 9.3 162500 9.3 up up correct
VRNS.US Varonis Systems Inc 20210225 0 197.62 200.62 182.475 184.44 2098008 61.48 down down correct
VRNT.US Verint Systems Inc 20210225 0 49.06 50.015 48.38 48.85 545317 48.85 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210225 0 5.86 5.98 5.62 5.62 36100 5.62 down down correct
VRRM.US Verra Mobility Corporation 20210225 0 14.81 15.04 14.1 14.12 618300 14.12 down down correct
VRSK.US Verisk Analytics Inc 20210225 0 168.26 170.9 164.01 164.29 3663185 163.3 down down correct
VRSN.US VeriSign Inc 20210225 0 193.18 195.52 190 190.36 687084 190.36 down down correct
VRTS.US Virtus Investment Partners Inc 20210225 0 257.79 259.515 250.535 250.9 31252 248.1721 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210225 0 215.8 217.4 210.5 212.98 1830557 212.98 down down correct
VS.US Versus Systems Inc 20210225 0 10 10.22 9.62 10.1 55700 10.1 up up correct
VSAT.US Viasat Inc 20210225 0 54.81 55.23 52.1802 52.42 449450 52.42 down down correct
VSEC.US VSE Corporation 20210225 0 39.86 40.29 38.52 38.61 54656 38.3982 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210225 0 6.43 6.43 6.43 6.43 0 6.2414
VSLCX.US Invesco Senior Loan Fund Class C 20210225 0 6.44 6.44 6.44 6.44 0 6.29
VSLYX.US If Inv Snr Fnd Y 20210225 0 6.43 6.43 6.43 6.43 0 6.2285
VSSYW.US Versus Systems Inc 20210225 0 3.82 4.2 3.78 4.2 4400 4.2 up down incorrect
VSTA.US Vasta Platform Limited 20210225 0 13.96 14.41 13.735 13.74 103730 13.74 down down correct
VSTM.US Verastem Inc 20210225 0 2.58 2.62 2.35 2.36 3114300 2.36 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210225 0 10.15 10.15 10.06 10.15 1034400 10.15
VTAQR.US Ventoux CCM Acquisition Corp 20210225 0 0.3107 0.3288 0.253 0.2663 207998 0.2663 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210225 0 11.15 11.175 10.9 11 43400 11 down down correct
VTAQW.US Ventoux CCM Acquisition Corp 20210225 0 0.7813 0.7813 0.61 0.72 481081 0.72 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20210225 0 2.36 2.45 2.18 2.21 3290100 2.21 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210225 0 11.36 11.51 10.6 10.85 516700 10.85 down down correct
VTNR.US Vertex Energy Inc 20210225 0 1.77 1.88 1.64 1.67 1224900 1.67 down down correct
VTRS.US Viatris Inc 20210225 0 15.29 15.38 14.855 15.05 16272440 14.7072 down down correct
VTRU.US Vitru Limited 20210225 0 14.52 15.48 14.02 14.38 10278 14.38 down down correct
VTSI.US VirTra Inc 20210225 0 5.5 5.67 5.41 5.6 70200 5.6 up down incorrect
VTVT.US vTv Therapeutics Inc 20210225 0 2.56 2.689 2.503 2.54 1262100 2.54 down down correct
VUZI.US Vuzix Corporation 20210225 0 19.27 20.38 17.51 18.08 6517700 18.08 down down correct
VVOS.US Vivos Therapeutics Inc 20210225 0 8.46 8.59 7.25 7.54 161000 7.54 down down correct
VVPR.US VivoPower International PLC 20210225 0 11.322 12 9.5 9.53 509100 9.53 down down correct
VWE.US Vintage Wine Estates Inc 20210225 0 10.09 10.09 9.98 10 778839 10 down down correct
VWTR.US Vidler Water Resources Inc 20210225 0 9.46 9.62 9.15 9.22 51500 9.22 down up incorrect
VXRT.US Vaxart Inc 20210225 0 7.48 8.45 7.35 7.5 14447600 7.5 up up correct
VYGR.US Voyager Therapeutics Inc 20210225 0 6.58 6.69 6.16 6.23 471900 6.23 down down correct
VYNE.US VYNE Therapeutics Inc 20210225 0 8.21 8.4 7.715 7.89 1398000 7.89 down down correct
VYNT.US Vyant Bio Inc 20210225 0 5.75 6.93 5.36 6.42 4629900 6.42 up up correct
WABC.US Westamerica Bancorporation 20210225 0 63 63.35 61.61 61.66 82478 60.3631 down down correct
WAFD.US Washington Federal Inc 20210225 0 30.97 31.31 30.43 30.56 514172 29.9368 down down correct
WAFDP.US Washington Federal Inc 20210225 0 25.21 25.27 24.895 24.94 239800 23.8809 down down correct
WAFU.US Wah Fu Education Group Limited 20210225 0 5.34 5.45 5.02 5.18 116200 5.18 down down correct
WASH.US Washington Trust Bancorp Inc 20210225 0 49.82 50.15 48.97 49.07 128793 47.1805 down down correct
WATT.US Energous Corporation 20210225 0 4.965 6.19 4.78 4.78 23198100 4.78 down down correct
WB.US Weibo Corporation 20210225 0 57.8 59.5339 57.19 57.34 2829941 57.34 down down correct
WBA.US Walgreens Boots Alliance Inc 20210225 0 49.07 49.89 48.12 48.27 5307665 46.93 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210225 0 55.47 56.22 52.65 53.08 806900 53.08 down down correct
WDAY.US Workday Inc 20210225 0 261 264.94 249.58 251.19 2311554 251.19 down up incorrect
WDC.US Western Digital Corporation 20210225 0 70.239 70.86 67.0704 67.79 3773971 67.79 down down correct
WDFC.US WD 20210225 0 313.42 315.77 310 312.29 79763 309.5474 down down correct
WE.US WT 20210225 0 1.99 2 1.68 1.69 126426 1.69 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210225 0 13.1 13.1 13.1 13.1 0 12.9904
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210225 0 13.71 13.71 13.71 13.71 0 13.6007
WEN.US The Wendy's Company 20210225 0 20.5 20.515 19.99 20.06 2879441 19.6672 down down correct
WERN.US Werner Enterprises Inc 20210225 0 43.69 43.99 43.12 43.26 399675 42.8297 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210225 0 13.63 13.63 13.63 13.63 0 13.5209
WETF.US WisdomTree Investments Inc 20210225 0 5.76 5.79 5.49 5.515 472333 5.4404 down down correct
WEYS.US Weyco Group Inc 20210225 0 18.04 18.42 17.8 17.8 15394 17.2471 down down correct
WFCF.US Where Food Comes From Inc 20210225 0 14.17 14.3 13.1 13.9 4646 13.7613 down up incorrect
WFCPX.US Wells Fargo & Co Non 20210225 0 25.16 25.16 25.16 25.16 0 25.16
WHF.US WhiteHorse Finance Inc 20210225 0 14.39 14.75 14.27 14.48 74313 13.1201 up up correct
WHFBZ.US WHFBZ 20210225 0 25.55 25.69 25.55 25.67 2510 24.4755 up up correct
WHLM.US Wilhelmina International Inc 20210225 0 6.46 6.95 6.11 6.65 63900 6.65 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210225 0 3.7 3.73 3.55 3.57 21800 3.57 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210225 0 18.25 18.25 17.55 17.55 3200 17.55 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210225 0 12.67 12.78 12.67 12.78 200 12.78 up up correct
WILC.US G. Willi 20210225 0 24.05 24.295 24 24.28 5175 22.8973 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210225 0 9.7 9.78 8.014 8.67 3719400 8.67 down down correct
WINA.US Winmark Corporation 20210225 0 179.16 180.97 177.66 177.66 21786 171.4476 down up incorrect
WING.US Wingstop Inc 20210225 0 133.62 135.27 130.3 133.1 619282 132.5435 down down correct
WINT.US Windtree Therapeutics Inc 20210225 0 5.2 5.38 4.96 5.05 41600 5.05 down down correct
WIRE.US Encore Wire Corporation 20210225 0 67.75 67.75 65.63 65.89 81830 65.8398 down down correct
WISA.US Summit Wireless Technologies Inc 20210225 0 3.65 3.82 3.41 3.47 637800 3.47 down up incorrect
WISH.US ContextLogic Inc 20210225 0 20.02 20.9 18.68 18.97 7810300 18.97 down up incorrect
WIX.US Wix.com Ltd 20210225 0 346.085 360.13 328.84 333.5 958953 333.5 down down correct
WKEY.US WISeKey International Holding AG 20210225 0 8.48 8.813 7.27 7.27 456700 7.27 down down correct
WKHS.US Workhorse Group Inc 20210225 0 16.21 19.7 15 18.87 81619800 18.87 up up correct
WKSP.US Worksport Ltd. Common Stock 20210225 0 0.4 0.445 0.35 0.378 3031500 0.378 down down correct
WLDN.US Willdan Group Inc 20210225 0 45.26 45.75 41.78 42.25 99400 42.25 down down correct
WLFC.US Willis Lease Finance Corporation 20210225 0 35.27 35.69 32.73 33 15100 33 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210225 0 226.46 228.26 223.41 224.27 992982 221.4529 down down correct
WMG.US Warner Music Group Corp 20210225 0 36.29 36.54 35.11 35.54 501365 35.1501 down down correct
WNEB.US Western New England Bancorp Inc 20210225 0 8.44 8.4911 8.18 8.19 74874 8.0507 down up incorrect
WNW.US Wunong Net Technology Company Limited 20210225 0 14.35 14.99 12 12.07 1789392 12.07 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210225 0 21.85 22.16 20.6 21.03 2349100 21.03 down down correct
WORX.US SCWorx Corp 20210225 0 2.3 2.376 2.08 2.14 332200 2.14 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210225 0 9.31 9.58 8.71 8.87 2645155 8.87 down down correct
WRAP.US Wrap Technologies Inc 20210225 0 5.67 5.81 5.19 5.33 414200 5.33 down down correct
WRLD.US World Acceptance Corporation 20210225 0 131.16 132.93 124.74 126.71 28300 126.71 down down correct
WSBC.US WesBanco Inc 20210225 0 33.74 33.91 32.46 32.49 315328 31.2879 down down correct
WSBCP.US WesBanco Inc 20210225 0 27.29 27.29 26.9 27 9700 25.8279 down down correct
WSBF.US Waterstone Financial Inc 20210225 0 20.72 20.8399 20.205 20.21 57377 19.1422 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210225 0 27.46 27.7 26.73 26.73 1143100 26.73 down down correct
WSFS.US WSFS Financial Corporation 20210225 0 54.95 55.08 52.18 52.18 1172795 51.7685 down down correct
WSTG.US Wayside Technology Group Inc 20210225 0 20.745 20.8623 20.5172 20.5625 5782 20.0469 down down correct
WTBA.US West Bancorporation Inc 20210225 0 23.94 24.13 23.51 23.51 37825 22.9592 down down correct
WTER.US The Alkaline Water Company Inc 20210225 0 1.25 1.29 1.18 1.2 1789900 1.2 down down correct
WTFC.US Wintrust Financial Corporation 20210225 0 76 77.3 74.0827 76.95 1398939 76.0575 up up correct
WTFCM.US Wintrust Financial Corporation 20210225 0 26.62 26.62 25.8 26.45 11393 24.9258 down down correct
WTFCP.US Wintrust Financial Corporation 20210225 0 27.42 27.43 26.86 27.12 26600 25.5173 down down correct
WTRH.US Waitr Holdings Inc 20210225 0 3.22 3.32 3.04 3.06 2067000 3.06 down down correct
WTW.US Weight Watchers International Inc 20210225 0 26.225 27.24 26.1 26.63 46327 26.63 up up correct
WVE.US Wave Life Sciences Ltd 20210225 0 9.61 9.78 9.26 9.41 302600 9.41 down down correct
WVFC.US WVS Financial Corp 20210225 0 15.0952 15.0952 15.0952 15.0952 3 14.8149
WVVI.US Willamette Valley Vineyards Inc 20210225 0 8.1 8.1 7.857 8.08 4770 8.08 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20210225 0 5.25 5.27 5.25 5.27 1017 5.1037 up up correct
WW.US WW International Inc 20210225 0 26.3 27.24 25.94 26.61 4068900 26.61 up up correct
WWD.US Woodward Inc 20210225 0 122.18 122.54 116.75 117.05 180178 116.5739 down down correct
WYNN.US Wynn Resorts Limited 20210225 0 134 135.74 127.2 128.66 2753396 128.66 down down correct
XAIR.US Beyond Air Inc 20210225 0 6.24 6.36 5.95 6.01 473500 6.01 down down correct
XBIO.US Xenetic Biosciences Inc 20210225 0 2.93 2.99 2.61 2.71 247900 2.71 down down correct
XBIOW.US Xenetic Biosciences Inc 20210225 0 2.49 2.49 2.49 2.49 0 2.49
XBIT.US XBiotech Inc 20210225 0 19 19.24 18.4 18.94 76077 18.94 down down correct
XCAPX.US ACAP Strategic Fund 20210225 0 26.64 26.64 26.64 26.64 0 26.64
XCBFX.US Capstone Church Bond Fund 20210225 0 13.22 13.22 13.22 13.22 0 13.22
XCLIX.US XCLIX 20210225 0 10.65 10.65 10.65 10.65 0 10.4302
XCUR.US Exicure Inc 20210225 0 2.33 2.5 2.2 2.25 381700 2.25 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210225 0 19.67 19.67 19.67 19.67 0 19.67
XEL.US Xcel Energy Inc 20210225 0 59.78 60.525 59.43 59.84 2761500 58.2048 up up correct
XELA.US Exela Technologies Inc 20210225 0 2.42 2.43 2.16 2.19 777300 2.19 down down correct
XELB.US Xcel Brands Inc 20210225 0 2.09 2.17 1.9227 1.95 291300 1.95 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210225 0 18.1 19.26 17.18 18.12 215512 18.12 up up correct
XENT.US Intersect ENT Inc 20210225 0 24.31 24.35 23.16 23.16 208526 23.16 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210225 0 5.8 5.85 5.36 5.42 2069400 5.42 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210225 0 9.58 9.78 9.4 9.57 67500 9.57 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210225 0 839.18 839.18 839.18 839.18 0 738.0087
XGN.US Exagen Inc 20210225 0 19.04 19.62 18.25 19.24 17200 19.24 up up correct
XILSX.US Pioneer ILS Interval Fund 20210225 0 8.5 8.5 8.5 8.5 0 8.5
XLNX.US Xilinx Inc 20210225 0 131.49 133.83 124.59 125.66 2877134 125.4253 down down correct
XLRN.US Acceleron Pharma Inc 20210225 0 136.76 138.19 133.8 135.87 258530 135.87 down down correct
XM.US Qualtrics International Inc 20210225 0 42.5 42.5 39 39.9 2047356 39.9 down down correct
XNCR.US Xencor Inc 20210225 0 48.51 49.46 46.75 46.76 223130 46.76 down down correct
XNET.US Xunlei Limited 20210225 0 7.48 7.78 6.58 6.75 3003100 6.75 down down correct
XOG.US Extraction Oil & Gas Inc 20210225 0 34.31 35 33.33 34.02 43600 34.02 down down correct
XOMA.US XOMA Corporation 20210225 0 37.44 38.69 35.77 36.2 21343 36.2 down down correct
XOMAP.US XOMA Corporation 20210225 0 25.464 25.47 25.3 25.47 5100 23.7713 up up correct
XONE.US The ExOne Company 20210225 0 37.68 40.35 34.51 35.06 1724442 35.06 down down correct
XOSWW.US Xos Equity Warrants 20210225 0 3.09 3.1399 2.57 2.73 491671 2.73 down down correct
XP.US XP Inc 20210225 0 47.8 49.22 44.86 45.17 1606300 45.17 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210225 0 11.2 11.21 10.8 10.88 230100 10.88 down up incorrect
XPEL.US XPEL Inc 20210225 0 46 47 44.11 46.17 558909 46.17 up up correct
XPER.US Xperi Holding Corporation 20210225 0 21.37 21.6 20.28 20.36 779018 20.2204 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210225 0 6.43 6.43 6.43 6.43 0 6.2518
XRAY.US DENTSPLY SIRONA Inc 20210225 0 54.27 54.28 51.2 52.43 2830894 52.0558 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210225 0 0.2321 0.2326 0.2275 0.2275 7884 0.2275 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210225 0 25.31 25.79 24.92 25.35 3829163 24.2687 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210225 0 10.86 10.86 10.86 10.86 0 10.5522
XSICX.US Voya Senior Income Fund Class 20210225 0 10.83 10.83 10.83 10.83 0 10.5622
XSIIX.US ING Senior Incm Fd 20210225 0 10.81 10.81 10.81 10.81 0 10.483
XSILX.US XSILX 20210225 0 9.95 9.95 9.95 9.95 0 9.8039
XSIWX.US ING Senior Incm Fd 20210225 0 10.86 10.86 10.86 10.86 0 10.533
XSLCX.US Invesco Senior Loan Fund Class 20210225 0 6.43 6.43 6.43 6.43 0 6.43
XSPA.US XpresSpa Group Inc 20210225 0 1.93 1.93 1.78 1.8 9120100 1.8 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210225 0 3.29 3.3 3.04 3.04 16600 3.04 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210225 0 3.99 4.005 3.36 3.41 3335800 3.41 down down correct
YELL.US Yellow Corporation 20210225 0 6.25 6.5 6.16 6.2 990000 6.2 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210225 0 10.1 10.3 8.61 8.74 562900 8.74 down down correct
YI.US 111 Inc 20210225 0 20.08 23.86 20 20.35 2015500 20.35 up up correct
YJ.US Yunji Inc 20210225 0 2.86 3 2.56 2.58 808500 2.58 down down correct
YMAB.US Y 20210225 0 37 37.38 33.34 33.68 471100 33.68 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20210225 0 18.41 18.63 17.34 17.7 99200 17.7 down down correct
YNDX.US Yandex N.V 20210225 0 66.51 67.24 64.57 64.72 1995525 64.72 down down correct
YORW.US The York Water Company 20210225 0 43.635 43.87 42.15 42.16 32792 41.6479 down down correct
YQ.US 17 Education & Technology Group Inc 20210225 0 58.64 62.6 57.22 58.68 303900 58.68 up up correct
YSAC.US Yellowstone Acquisition Company 20210225 0 10.31 10.45 10.31 10.37 35700 10.37 up up correct
YSACU.US Yellowstone Acquisition Company 20210225 0 11.175 11.175 10.98 11.1 5800 11.1 down up incorrect
YSACW.US Yellowstone Acquisition Company 20210225 0 1.7 1.8 1.45 1.65 39408 1.65 down down correct
YTEN.US Yield10 Bioscience Inc 20210225 0 16.6 16.6 14.22 14.35 101300 14.35 down up incorrect
YTRA.US Yatra Online Inc 20210225 0 2.42 2.49 2.31 2.32 344900 2.32 down down correct
YVR.US Liquid Media Group Ltd 20210225 0 1.93 2.02 1.71 1.78 938000 1.78 down up incorrect
YY.US JOYY Inc 20210225 0 121.46 124.39 117.13 117.83 972662 114.2787 down down correct
Z.US Zillow Group Inc 20210225 0 162.62 167.35 151.15 152.44 3984800 152.44 down down correct
ZBRA.US Zebra Technologies Corporation 20210225 0 511.31 514.95 488.98 497.62 722112 497.62 down down correct
ZCMD.US Zhongchao Inc 20210225 0 2.04 2.08 1.96 1.96 120000 1.96 down down correct
ZD.US Ziff Davis Inc. 20210225 0 113.94 114 109.2 109.57 278618 109.57 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210225 0 10.76 11.15 10.76 11 76900 11 up up correct
ZEUS.US Olympic Steel Inc 20210225 0 23.05 23.05 17.5243 18.53 107975 18.4691 down down correct
ZG.US Zillow Group Inc 20210225 0 171 175.5 158.26 159.33 716290 159.33 down down correct
ZGNX.US Zogenix Inc 20210225 0 23.55 23.68 22.01 22.16 1262300 22.16 down up incorrect
ZGYH.US Yunhong International 20210225 0 10.215 10.26 10.04 10.14 65700 10.14 down down correct
ZGYHR.US Yunhong International 20210225 0 0.526 0.6071 0.36 0.4392 55359 0.4392 down down correct
ZGYHU.US Yunhong International 20210225 0 10.62 11.39 10.1125 11.39 21587 11.39 up up correct
ZGYHW.US Yunhong International 20210225 0 1.21 1.3 0.9001 1.06 68170 1.06 down down correct
ZI.US ZoomInfo Technologies Inc 20210225 0 56.53 59.9 52.52 53.25 3483700 53.25 down down correct
ZION.US Zions Bancorporation National Association 20210225 0 57.16 57.7 54.35 54.57 1648485 53.5671 down down correct
ZIONL.US ZIONL 20210225 0 27.95 28.1 27.25 27.5 9100 25.8132 down up incorrect
ZIONO.US Zions Bancorporation National Association 20210225 0 26.57 26.57 26.08 26.18 18200 24.6828 down down correct
ZIONP.US Zions Bancorporation National Association 20210225 0 25 25.1345 25 25.0585 4159 24.0625 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210225 0 4.95 5.1 4.61 4.65 2063052 4.65 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210225 0 0.16 0.16 0.13 0.16 3500 0.16
ZIXI.US Zix Corporation 20210225 0 9.6 9.62 9.11 9.26 386800 9.26 down down correct
ZKIN.US ZK International Group Co. Ltd 20210225 0 9.11 9.199 7.28 7.4 1532900 7.4 down down correct
ZLAB.US Zai Lab Limited 20210225 0 158.09 158.485 146.12 147.39 871600 147.39 down down correct
ZM.US Zoom Video Communications Inc 20210225 0 383.78 387.655 361.01 364.73 4585100 364.73 down up incorrect
ZNGA.US Zynga Inc 20210225 0 11.2 11.39 11.02 11.04 12682400 11.04 down down correct
ZNTE.US Zanite Acquisition Corp 20210225 0 11.25 11.29 10.73 10.94 1607300 10.94 down down correct
ZNTEU.US Zanite Acquisition Corp 20210225 0 12.7 12.7 11.9 12.14 70200 12.14 down down correct
ZNTEW.US Zanite Acquisition Corp 20210225 0 2.86 2.92 2.52 2.75 238100 2.75 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210225 0 39.65 42.29 39.57 40.41 326300 40.41 up up correct
ZS.US Zscaler Inc 20210225 0 204 210.91 194.34 195.79 2557500 195.79 down down correct
ZSAN.US Zosano Pharma Corporation 20210225 0 1.36 1.365 1.25 1.3 4170300 1.3 down up incorrect
ZUMZ.US Zumiez Inc 20210225 0 48.27 48.57 46.37 46.52 182993 46.52 down down correct
ZVO.US Zovio Inc 20210225 0 5.6 5.84 5.02 5.52 1779000 5.52 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210225 0 10.01 10.02 9.99 10.02 1223052 10.02 up up correct
ZWRKU.US Z 20210225 0 10.5 10.7 10.46 10.46 109500 10.46 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210225 0 4.93 5.07 4.39 4.46 3000933 4.46 down down correct
ZYXI.US Zynex Inc 20210225 0 18.46 18.5 17.1 17.42 395200 17.42 down down correct

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