CollectAI

close-nasdaq_stocks

2021/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210312 0 10.14 10.14 10.14 10.14 0 9.922
AACG.US ATA Creativity Global 20210312 0 4.8 4.95 4.39 4.47 422400 4.47 down down correct
AADI.US Aadi Bioscience Inc 20210312 0 23.4 24.975 23.1 24.3 69609 24.3 up down incorrect
AAIDX.US AAIDX 20210312 0 22.36 22.36 22.36 22.36 0 21.1104
AAL.US American Airlines Group Inc 20210312 0 22.18 23.54 22.13 23.37 55260301 23.37 up up correct
AAME.US Atlantic American Corporation 20210312 0 4.37 4.37 4.1 4.37 80998 4.3473
AAOI.US Applied Optoelectronics Inc 20210312 0 8.8 9.055 8.71 8.95 516341 8.95 up up correct
AAON.US AAON Inc 20210312 0 72.95 75 72.95 74.86 230870 74.465 up up correct
AAPL.US Apple Inc 20210312 0 120.4 121.17 119.16 121.03 88105050 120.4682 up up correct
AATC.US Image Sensing Systems Inc 20210312 0 4.41 4.55 4.36 4.44 38000 4.2246 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210312 0 61.66 61.98 59.425 60.26 358521 60.26 down down correct
ABCB.US Ameris Bancorp 20210312 0 54.97 55.96 54.56 55.47 452880 54.829 up up correct
ABCL.US AbCellera Biologics Inc 20210312 0 36.21 36.845 34.85 36.54 432782 36.54 up up correct
ABCM.US Abcam plc 20210312 0 21.122 21.38 20.87 21.12 89900 21.12 down up incorrect
ABEO.US Abeona Therapeutics Inc 20210312 0 2.28 2.38 2.23 2.35 1874600 2.35 up up correct
ABGI.US ABG Acquisition Corp. I 20210312 0 10.029 10.065 10.01 10.01 1900 10.01 down up incorrect
ABIO.US ARCA biopharma Inc 20210312 0 4.24 4.33 4.16 4.27 455800 4.27 up up correct
ABMD.US Abiomed Inc 20210312 0 300.34 304.76 297.245 303.55 237852 303.55 up up correct
ABNB.US Airbnb Inc 20210312 0 196.27 208.7 192.2 206.74 5446000 206.74 up down incorrect
ABST.US Absolute Software Corporation 20210312 0 16.13 16.13 15.71 15.86 42200 15.6165 down down correct
ABTX.US Allegiance Bancshares Inc 20210312 0 41.99 43.34 41.94 42.78 119028 42.397 up up correct
ABUS.US Arbutus Biopharma Corporation 20210312 0 3.71 3.83 3.62 3.79 1517500 3.79 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210312 0 4.4 4.5 4.4 4.5 800 4.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210312 0 26.55 27.3 25.98 27.04 2762900 27.04 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210312 0 10.03 10.03 9.98 10.02 687100 10.02 down down correct
ACB.US Aurora Cannabis Inc 20210312 0 10.2 10.8199 10.045 10.57 12739070 10.57 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210312 0 25.3 25.83 24.685 25.26 101800 25.26 down down correct
ACCD.US Accolade Inc 20210312 0 45.96 47.615 45.02 46.01 732636 46.01 up up correct
ACER.US Acer Therapeutics Inc 20210312 0 3.17 3.45 3.17 3.41 1364960 3.41 up up correct
ACET.US Adicet Bio Inc 20210312 0 14 14.95 13.52 14.76 94459 14.76 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210312 0 10.71 10.73 10.56 10.69 333700 10.69 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210312 0 11.58 11.58 11.58 11.58 600 11.58
ACEVW.US ACE Convergence Acquisition Corp 20210312 0 2.5 2.75 2.35 2.7 230536 2.7 up up correct
ACGL.US Arch Capital Group Ltd 20210312 0 37.1 37.67 36.99 37.62 1810963 37.62 up up correct
ACGLO.US Arch Capital Group Ltd 20210312 0 25.97 26.07 25.79 26.07 52140 25.0699 up up correct
ACHC.US Acadia Healthcare Company Inc 20210312 0 58.52 59.82 58.09 59.72 865400 59.72 up up correct
ACHV.US Achieve Life Sciences Inc 20210312 0 11.42 11.77 11.22 11.65 223400 11.65 up down incorrect
ACIU.US AC Immune SA 20210312 0 8.01 8.02 7.6 7.8 416500 7.8 down down correct
ACIW.US ACI Worldwide Inc 20210312 0 40.5 41.135 40.31 40.69 435906 40.69 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210312 0 9.98 9.98 9.91 9.94 6900 9.94 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210312 0 10.29 10.3 10.256 10.29 1800 10.29
ACKIW.US Ackrell SPAC Partners I Co 20210312 0 0.8 0.84 0.7501 0.7711 28816 0.7711 down down correct
ACLS.US Axcelis Technologies Inc 20210312 0 39.21 39.93 38.36 39.79 312400 39.79 up up correct
ACMR.US ACM Research Inc 20210312 0 92.3 92.68 86 91.62 324300 91.62 down down correct
ACNB.US ACNB Corporation 20210312 0 33 33.62 32.7547 33.49 9572 32.5942 up up correct
ACOR.US Acorda Therapeutics Inc 20210312 0 5.66 5.92 5.53 5.86 120013 5.86 up up correct
ACQRU.US Independence Holdings Corp 20210312 0 10.11 10.15 10.09 10.12 379300 10.12 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20210312 0 24.15 25.28 23.67 25.21 488300 25.21 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210312 0 2.13 2.3 2.08 2.22 3744200 2.22 up up correct
ACST.US Acasti Pharma Inc 20210312 0 0.6791 0.7395 0.67 0.724 2644746 5.792 up down incorrect
ACTG.US Acacia Research Corporation 20210312 0 6.39 6.51 6.25 6.39 859514 6.39
ADAG.US Adagene Inc 20210312 0 20.95 23 20.605 22.22 45600 22.22 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210312 0 5.52 5.54 5.24 5.48 464500 5.48 down up incorrect
ADBE.US Adobe Inc 20210312 0 443.45 445.89 438.6 444.3 2183051 444.3 up up correct
ADER.US 26 Capital Acquisition Corp 20210312 0 9.85 9.9 9.6 9.82 58500 9.82 down down correct
ADERU.US 26 Capital Acquisition Corp 20210312 0 10.39 10.39 10.19 10.27 58400 10.27 down down correct
ADERW.US 26 Capital Acquisition Corp 20210312 0 1 1.11 1 1.05 90257 1.05 up up correct
ADES.US Advanced Emissions Solutions Inc 20210312 0 5.75 5.79 5.6883 5.75 109544 5.75
ADI.US Analog Devices Inc 20210312 0 148.6 149.83 147.55 149.54 3658533 147.7181 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20210312 0 2.43 2.64 2.35 2.57 517200 2.57 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210312 0 0.7 0.75 0.7 0.725 3266 0.725 up up correct
ADMA.US ADMA Biologics Inc 20210312 0 2.15 2.155 2 2.12 3409400 2.12 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210312 0 1.01 1.04 0.98 1.04 2734500 1.04 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210312 0 5.05 5.14 4.91 5.01 139031 5.01 down down correct
ADN.US Advent Technologies Holdings Inc 20210312 0 13.37 13.71 13.16 13.6 262800 13.6 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210312 0 2.18 2.3 1.95 2.3 358476 2.3 up down incorrect
ADOC.US Edoc Acquisition Corp 20210312 0 10.02 10.03 10.02 10.03 53100 10.03 up up correct
ADOCR.US Edoc Acquisition Corp 20210312 0 0.4012 0.41 0.4012 0.4099 4611 0.4099 up up correct
ADOCW.US Edoc Acquisition Corp 20210312 0 0.46 0.49 0.44 0.45 83516 0.45 down down correct
ADP.US Automatic Data Processing Inc 20210312 0 180.72 183.08 180.55 182.77 1360469 180.2838 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210312 0 42.41 42.71 41.11 41.49 1381200 41.49 down down correct
ADSK.US Autodesk Inc 20210312 0 270.07 272 264.4 268.11 926091 268.11 down down correct
ADTN.US ADTRAN Inc 20210312 0 17.97 18.35 17.84 18.29 253551 18.0577 up up correct
ADTX.US Aditxt Inc 20210312 0 3 3.36 2.88 3.31 601400 3.31 up down incorrect
ADUS.US Addus HomeCare Corporation 20210312 0 101.87 106.64 101.87 106.25 155905 106.25 up up correct
ADV.US Advantage Solutions Inc 20210312 0 9.68 10 9.6 9.91 206100 9.91 up up correct
ADVM.US Adverum Biotechnologies Inc 20210312 0 11.11 11.24 10.65 10.67 555334 10.67 down down correct
ADVWW.US Advantage Solutions Inc 20210312 0 2.2 2.2 1.97 2 42483 2 down down correct
ADXN.US Addex Therapeutics Ltd 20210312 0 10.84 11.238 10.71 10.79 8800 10.79 down up incorrect
ADXS.US Advaxis Inc 20210312 0 0.816 0.927 0.8 0.869 7832600 0.869 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210312 0 9.79 9.79 9.75 9.79 28200 9.79
AEACU.US Authentic Equity Acquisition Corp 20210312 0 10.075 10.1 10.05 10.1 31400 10.1 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210312 0 0.8 0.8 0.76 0.8 69591 0.8
AEGN.US Aegion Corporation 20210312 0 29 29.56 28.7 29.13 1169324 29.13 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210312 0 2.87 3.31 2.761 3.05 1566753 3.05 up up correct
AEHR.US Aehr Test Systems 20210312 0 2.56 2.59 2.49 2.56 118400 2.56
AEI.US Alset EHome International Inc 20210312 0 11.1 11.1 9.96 10.03 344100 10.03 down down correct
AEIS.US Advanced Energy Industries Inc 20210312 0 106.53 107.13 105.1 106.35 141791 105.9952 down down correct
AEL.US PB 20210312 0 27.46 27.46 27.1 27.33 7062 26.5286 down down correct
AEMD.US Aethlon Medical Inc 20210312 0 2.43 2.43 2.21 2.35 396120 2.35 down down correct
AEP.US American Electric Power Company Inc 20210312 0 80.42 81.47 79.69 81.04 2637880 78.9529 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210312 0 46.93 47.63 46.7 47.18 20700 45.0469 up down incorrect
AEPPZ.US American Electric Power Company Inc 20210312 0 47.79 48 47.19 47.59 4500 45.5093 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210312 0 20.38 21.12 19.75 20.9 578230 20.9 up up correct
AESE.US Allied Esports Entertainment Inc 20210312 0 2.57 2.66 2.5 2.5 2351300 2.5 down down correct
AEY.US ADDvantage Technologies Group Inc 20210312 0 2.68 2.8 2.68 2.76 62700 2.76 up up correct
AEYE.US AudioEye Inc 20210312 0 29.25 30 27 28.5 165500 28.5 down down correct
AEZS.US Aeterna Zentaris Inc 20210312 0 1.14 1.24 1.12 1.18 7732400 1.18 up up correct
AFBI.US Affinity Bancshares Inc 20210312 0 11.45 11.57 11.436 11.47 11858 11.47 up up correct
AFIB.US Acutus Medical Inc 20210312 0 17.05 17.07 16.03 16.63 334300 16.63 down down correct
AFIN.US American Finance Trust Inc 20210312 0 10.34 10.57 10.284 10.55 583945 9.8147 up up correct
AFINO.US American Finance Trust Inc 20210312 0 25.04 25.05 25.03 25.04 16500 23.6691
AFINP.US American Finance Trust Inc 20210312 0 25.45 25.588 25.45 25.55 6400 24.2287 up up correct
AFMD.US Affimed N.V 20210312 0 7.37 7.59 7.25 7.33 1838400 7.33 down down correct
AFRM.US Affirm Holdings Inc 20210312 0 78 80.075 76.01 79.57 2217600 79.57 up up correct
AFYA.US Afya Limited 20210312 0 21.28 22.06 20.98 21.15 86300 21.15 down down correct
AGBA.US AGBA Acquisition Limited 20210312 0 10.5599 10.56 10.5599 10.56 566 10.56 up up correct
AGBAR.US AGBA Acquisition Limited 20210312 0 0.32 0.3815 0.3001 0.3125 9938 0.3125 down down correct
AGBAU.US AGBA Acquisition Limited 20210312 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210312 0 0.5 0.5 0.42 0.488 16878 0.488 down down correct
AGCUU.US Altimeter Growth Corp 20210312 0 15.405 15.71 14.34 14.98 184400 14.98 down up incorrect
AGCWW.US Altimeter Growth Corp 20210312 0 5.75 5.75 5 5.08 190728 5.08 down down correct
AGEN.US Agenus Inc 20210312 0 3.33 3.35 3.19 3.31 5375566 3.31 down down correct
AGFS.US AgroFresh Solutions Inc 20210312 0 2.33 2.41 2.26 2.41 172800 2.41 up up correct
AGFY.US Agrify Corporation 20210312 0 12.9 13.33 12.6 13.24 376300 13.24 up up correct
AGGRU.US Agile Growth Corp 20210312 0 10 10 9.98 10 681400 10
AGIL.US AgileThought Inc 20210312 0 10 10 10 10 118 10
AGILW.US AgileThought Inc 20210312 0 0.87 0.88 0.87 0.88 3800 0.88 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210312 0 49.99 51.64 49.29 51.59 472678 51.59 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210312 0 8.33 8.33 7.9 7.95 139000 7.95 down down correct
AGMH.US AGM Group Holdings Inc 20210312 0 16.99 16.99 16.205 16.46 3900 16.46 down down correct
AGNC.US AGNC Investment Corp 20210312 0 16.31 16.58 16.31 16.47 9452511 15.3205 up up correct
AGNCM.US AGNC Investment Corp 20210312 0 25.05 25.12 25 25.1 9600 23.4718 up down incorrect
AGNCN.US AGNC Investment Corp 20210312 0 25.7723 25.7723 25.6801 25.76 5018 24.0787 down down correct
AGNCO.US AGNC Investment Corp 20210312 0 24.77 24.92 24.58 24.78 35900 23.244 up up correct
AGNCP.US AGNC Investment Corp. 20210312 0 23.82 23.8899 23.65 23.7 63524 22.6186 down down correct
AGRX.US Agile Therapeutics Inc 20210312 0 2.23 2.265 2.17 2.2 1654000 2.2 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20210312 0 5.25 5.43 5.15 5.24 1010500 5.24 down down correct
AGYS.US Agilysys Inc 20210312 0 61.2 61.2 59.51 59.92 110441 59.92 down down correct
AHCO.US AdaptHealth Corp 20210312 0 36.635 37.83 36.23 37.17 898100 37.17 up up correct
AHPI.US Allied Healthcare Products Inc 20210312 0 4.97 5.18 4.89 5 174700 5 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210312 0 6.82 8.245 6.665 7.96 351100 7.96 up up correct
AIHS.US Senmiao Technology Limited 20210312 0 1.38 1.44 1.345 1.42 672800 1.42 up up correct
AIKI.US AIkido Pharma Inc 20210312 0 1.16 1.25 1.1 1.19 11900400 1.19 up up correct
AIMC.US Altra Industrial Motion Corp 20210312 0 63.93 64.34 62.37 63.49 353323 63.1609 down down correct
AINV.US Apollo Investment Corporation 20210312 0 14.5 14.73 14.3794 14.47 376324 13.0342 down down correct
AIRG.US Airgain Inc 20210312 0 23.01 23.93 22.82 23.14 119500 23.14 up up correct
AIRT.US Air T Inc 20210312 0 27.7 27.7 26.4 27.04 4856 27.04 down down correct
AIRTP.US Air T Inc 20210312 0 24.99 24.99 24.9 24.99 1800 23.5489
AKAM.US Akamai Technologies Inc 20210312 0 96.44 97.63 95.29 97.55 1503244 97.55 up down incorrect
AKBA.US Akebia Therapeutics Inc 20210312 0 3.67 3.68 3.59 3.61 3430100 3.61 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210312 0 9.92 9.92 9.81 9.9 198200 9.9 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210312 0 10.2 10.23 10.175 10.23 7500 10.23 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210312 0 1.28 1.28 1.23 1.24 40 1.24 down up incorrect
AKRO.US Akero Therapeutics Inc 20210312 0 32.89 33.11 32 32.98 119100 32.98 up down incorrect
AKTS.US Akoustis Technologies Inc 20210312 0 14 14.54 13.78 14.27 688200 14.27 up up correct
AKTX.US Akari Therapeutics Plc 20210312 0 3.05 3.12 2.96 3.12 39800 3.12 up down incorrect
AKU.US Akumin Inc 20210312 0 3.73 3.8 3.72 3.76 11800 3.76 up up correct
AKUS.US Akouos Inc 20210312 0 19.83 19.99 18.85 19.13 120300 19.13 down down correct
ALAC.US Alberton Acquisition Corporation 20210312 0 11 11.19 10.7 11 43500 11
ALACR.US Alberton Acquisition Corporation RT 20210312 0 0.58 0.6 0.5425 0.6 92842 0.6 up up correct
ALACU.US Alberton Acquisition Corporation 20210312 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210312 0 0.63 0.69 0.61 0.6799 120832 0.6799 up up correct
ALBO.US Albireo Pharma Inc 20210312 0 37.26 37.54 36.44 37.34 97600 37.34 up up correct
ALCO.US Alico Inc 20210312 0 31.15 31.2 30.58 31 23878 29.5333 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210312 0 12 12.63 11.86 12.52 715559 12.52 up up correct
ALEC.US Alector Inc 20210312 0 19.05 19.15 18.105 19.03 407400 19.03 down down correct
ALGM.US Allegro MicroSystems Inc 20210312 0 26.6 27.14 25.955 26.79 389300 26.79 up down incorrect
ALGN.US Align Technology Inc 20210312 0 538.65 538.65 529.225 536.44 428365 536.44 down down correct
ALGS.US Aligos Therapeutics Inc 20210312 0 24.89 26.4 23.82 26.14 37400 26.14 up up correct
ALGT.US Allegiant Travel Company 20210312 0 250.32 256.3 250.32 253.71 291985 253.71 up up correct
ALIM.US Alimera Sciences Inc 20210312 0 11.15 11.49 11.13 11.29 90400 11.29 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20210312 0 1.44 1.47 1.38 1.39 229800 1.39 down down correct
ALKS.US Alkermes plc 20210312 0 19.29 19.47 19.02 19.42 1099679 19.42 up up correct
ALLK.US Allakos Inc 20210312 0 122.4 125.2 121.61 123.99 120200 123.99 up up correct
ALLO.US Allogene Therapeutics Inc 20210312 0 38.18 38.53 37.15 38.48 1357800 38.48 up up correct
ALLT.US Allot Ltd 20210312 0 15.76 16 15.2004 15.93 133934 15.93 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210312 0 1.62 1.74 1.601 1.71 1561500 1.71 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210312 0 140.69 142.49 137.07 142.2 466042 142.2 up down incorrect
ALOT.US AstroNova Inc 20210312 0 11.6 11.9577 11.55 11.55 28683 11.55 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20210312 0 12.88 13.54 12.54 13.33 89900 13.33 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210312 0 4.14 4.36 4.01 4.237 1227500 4.237 up down incorrect
ALRM.US Alarm.com Holdings Inc 20210312 0 90.11 90.55 86.685 87.24 387000 87.24 down up incorrect
ALRN.US Aileron Therapeutics Inc 20210312 0 1.42 1.65 1.385 1.63 3468700 1.63 up up correct
ALRS.US Alerus Financial Corporation 20210312 0 33.07 33.89 33.07 33.41 34668 32.7199 up up correct
ALT.US Altimmune Inc 20210312 0 18.21 18.21 16.3 16.76 2566400 16.76 down up incorrect
ALTM.US Altus Midstream Company 20210312 0 57.99 59.73 56.5197 59.22 26223 55.3747 up up correct
ALTO.US Alto Ingredients Inc 20210312 0 5.93 6.14 5.54 5.92 5481800 5.92 down down correct
ALTR.US Altair Engineering Inc 20210312 0 59.45 62.39 59.45 60.63 327700 60.63 up up correct
ALTU.US Altitude Acquisition Corp 20210312 0 10.41 10.73 10.32 10.62 797900 10.62 up up correct
ALTUU.US Altitude Acquisition Corp 20210312 0 11.69 12.05 11.69 11.87 62700 11.87 up up correct
ALTUW.US Altitude Acquisition Corp 20210312 0 2.45 2.7 2.1 2.56 299100 2.56 up up correct
ALVR.US AlloVir Inc 20210312 0 30.75 31.37 29.625 30.1 376400 30.1 down down correct
ALXO.US ALX Oncology Holdings Inc 20210312 0 76.08 78.975 74.95 77.15 209100 77.15 up up correct
ALYA.US Alithya Group Inc 20210312 0 2.46 2.46 2.36 2.4 39700 2.4 down down correct
AMAL.US Amalgamated Financial Corp 20210312 0 18.19 18.25 17.265 17.97 86200 17.7113 down down correct
AMAT.US Applied Materials Inc 20210312 0 114.55 116.45 113.33 114.29 7426014 113.6987 down up incorrect
AMBA.US Ambarella Inc 20210312 0 115 116.05 111.11 113.78 545911 113.78 down down correct
AMCX.US AMC Networks Inc 20210312 0 73.84 78.99 72.16 78.63 991029 78.63 up up correct
AMD.US Advanced Micro Devices Inc 20210312 0 79.73 81.19 79.23 81.05 32937950 81.05 up down incorrect
AMED.US Amedisys Inc 20210312 0 259.19 266.76 258.58 266.3 134720 266.3 up up correct
AMEH.US Apollo Medical Holdings Inc 20210312 0 27.34 27.81 26.86 27.73 87072 27.73 up up correct
AMGN.US Amgen Inc 20210312 0 230.24 230.76 228.69 230.36 1752641 225.1087 up up correct
AMKR.US Amkor Technology Inc 20210312 0 22.06 22.61 21.74 22.605 1516770 22.4814 up up correct
AMNB.US American National Bankshares Inc 20210312 0 35.99 36.5 35.77 36.5 17539 35.6639 up down incorrect
AMOT.US Allied Motion Technologies Inc 20210312 0 52.44 54.84 50.5615 54.75 35168 36.4033 up up correct
AMPG.US AmpliTech Group Inc 20210312 0 11.57 13.14 10.9 11.03 7731900 11.03 down down correct
AMPGW.US AmpliTech Group Inc 20210312 0 4.05 6 4.05 4.18 142000 4.18 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210312 0 19.06 19.41 18.9699 19.36 141280 19.36 up up correct
AMRK.US A 20210312 0 36.75 37.49 35.06 36.68 99920 36.68 down down correct
AMRN.US Amarin Corporation plc 20210312 0 6.29 6.52 6.19 6.5 3222900 6.5 up down incorrect
AMRS.US Amyris Inc 20210312 0 17.41 21.2 17.41 20.65 6428000 20.65 up up correct
AMSC.US American Superconductor Corporation 20210312 0 24.84 25.94 24.5 25.92 298702 25.92 up up correct
AMSF.US AMERISAFE Inc 20210312 0 64.35 64.99 63.84 64.7 51010 59.7249 up up correct
AMST.US Amesite Inc 20210312 0 5.491 5.776 5.491 5.68 20700 5.68 up up correct
AMSWA.US American Software Inc 20210312 0 21.23 21.44 20.89 21.38 83962 21.0804 up up correct
AMTB.US Amerant Bancorp Inc 20210312 0 19.25 19.35 18.85 19.2 102853 19.1671 down down correct
AMTBB.US Amerant Bancorp Inc 20210312 0 15.1 15.9 15.1 15.9 42100 15.9 up up correct
AMTI.US Applied Molecular Transport Inc 20210312 0 68.52 70.675 66.87 69.56 124700 69.56 up down incorrect
AMTX.US Aemetis Inc 20210312 0 16 21.43 15.9 20.83 4056700 20.83 up up correct
AMWD.US American Woodmark Corporation 20210312 0 105.02 108.81 104.84 106.36 124121 106.36 up up correct
AMYT.US Amryt Pharma plc 20210312 0 14.32 14.35 12.62 14.08 92600 14.08 down down correct
AMZN.US Amazon.com Inc 20210312 0 3075 3098.98 3045.5 3089.49 2421888 3089.49 up up correct
ANAB.US AnaptysBio Inc 20210312 0 21.62 22.57 20.82 21.35 467700 21.35 down down correct
ANAT.US American National Group Inc 20210312 0 102.7 103.865 102.44 103.79 45283 102.3438 up up correct
ANDE.US The Andersons Inc 20210312 0 30.37 30.83 29.8 30.41 126479 29.8818 up up correct
ANGI.US Angi Inc 20210312 0 15.64 16.925 15.42 16.88 1672474 16.88 up up correct
ANGN.US Angion Biomedica Corp 20210312 0 19.8 21.44 19.2062 20.45 141123 20.45 up up correct
ANGO.US AngioDynamics Inc 20210312 0 21.74 23 21.74 22.93 248910 22.93 up up correct
ANIK.US Anika Therapeutics Inc 20210312 0 36.54 37.07 35.64 37.07 79422 37.07 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210312 0 32.19 32.48 31.75 32.34 44001 32.34 up down incorrect
ANIX.US Anixa Biosciences Inc 20210312 0 6.71 6.85 5.42 5.84 8232300 5.84 down down correct
ANNX.US Annexon Inc 20210312 0 34.08 35.32 32.44 33.89 94100 33.89 down down correct
ANPC.US AnPac Bio 20210312 0 6.58 7.03 6.51 6.87 158900 6.87 up up correct
ANSS.US ANSYS Inc 20210312 0 316.56 319.28 314.11 316.88 547552 316.88 up down incorrect
ANTE.US AirNet Technology Inc 20210312 0 4.08 4.75 4.02 4.48 2707700 4.48 up up correct
ANY.US Sphere 3D Corp 20210312 0 2.62 2.71 2.57 2.7 225900 2.7 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210312 0 10 10.02 9.99 10.01 141600 10.01 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210312 0 35.63 36.37 34.44 36.24 303070 36.24 up down incorrect
AOUT.US American Outdoor Brands Inc 20210312 0 22.98 22.98 22.4 22.7 98700 22.7 down down correct
APA.US APA Corporation 20210312 0 22.1 22.14 20.98 21.23 7688309 21.1204 down down correct
APDN.US Applied DNA Sciences Inc 20210312 0 8.99 9.28 8.67 9.26 217000 9.26 up up correct
APEI.US American Public Education Inc 20210312 0 32.11 33.47 31.65 33.41 215593 33.41 up up correct
APEN.US Apollo Endosurgery Inc 20210312 0 5.83 6.15 5.7 6.12 151900 6.12 up up correct
API.US Agora Inc 20210312 0 62.26 66.21 60.4 65.39 922700 65.39 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210312 0 49.641 49.745 46 46.66 664100 46.66 down down correct
APLT.US Applied Therapeutics Inc 20210312 0 18.69 19.67 18.59 19.47 67900 19.47 up up correct
APM.US Aptorum Group Limited 20210312 0 3.18 3.33 3.08 3.26 204000 3.26 up down incorrect
APOG.US Apogee Enterprises Inc 20210312 0 41.94 42.7 41.38 42.56 113899 41.9061 up up correct
APOP.US Cellect Biotechnology Ltd 20210312 0 3.32 3.88 3.25 3.86 228555 15.44 up up correct
APPF.US AppFolio Inc 20210312 0 142.9 142.92 138.35 139.43 128700 139.43 down down correct
APPH.US AppHarvest Inc 20210312 0 21.51 24.95 21.04 23.33 2426000 23.33 up up correct
APPHW.US AppHarvest Inc 20210312 0 8.29 9.74 7.53 8.98 406601 8.98 up up correct
APPN.US Appian Corporation 20210312 0 166.52 175.93 163.18 173.88 1082100 173.88 up up correct
APPS.US Digital Turbine Inc 20210312 0 80.32 89.28 79 87.2 4314200 87.2 up up correct
APR.US Apria Inc 20210312 0 22.52 23.5 22.455 22.84 135817 22.84 up down incorrect
APRE.US Aprea Therapeutics Inc 20210312 0 5.86 6.05 5.77 5.96 404700 5.96 up up correct
APTO.US Aptose Biosciences Inc 20210312 0 3.91 3.96 3.81 3.95 394700 3.95 up up correct
APTX.US Aptinyx Inc 20210312 0 3.41 3.41 3.28 3.37 150000 3.37 down up incorrect
APVO.US Aptevo Therapeutics Inc 20210312 0 35.2 35.97 34 35.97 31100 35.97 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210312 0 4.65 4.86 4.42 4.69 88100 4.69 up up correct
APYX.US Apyx Medical Corporation 20210312 0 11.66 11.8 11.22 11.49 49900 11.49 down down correct
AQB.US AquaBounty Technologies Inc 20210312 0 6.82 7.53 6.77 7.51 2190300 7.51 up up correct
AQMS.US Aqua Metals Inc 20210312 0 4.4 4.745 4.31 4.7 1795300 4.7 up up correct
AQST.US Aquestive Therapeutics Inc 20210312 0 5.24 5.38 5.02 5.31 652100 5.31 up up correct
ARAV.US Aravive Inc 20210312 0 6.92 7.37 6.77 7.22 210340 7.22 up down incorrect
ARAY.US Accuray Incorporated 20210312 0 5.38 5.52 5.3201 5.44 499312 5.44 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210312 0 10.06 10.12 10 10.07 18500 10.07 up down incorrect
ARBG.US Aequi Acquisition Corp 20210312 0 9.865 9.98 9.85 9.88 187500 9.88 up up correct
ARBGU.US Aequi Acquisition Corp 20210312 0 10.29 10.3 10.2 10.2 8700 10.2 down down correct
ARBGW.US Aequi Acquisition Corp 20210312 0 1.49 1.49 1.49 1.49 901 1.49
ARCB.US ArcBest Corporation 20210312 0 73.82 74.5 72.05 73.9 187707 73.6911 up up correct
ARCC.US Ares Capital Corporation 20210312 0 18.76 18.83 18.54 18.57 3080340 17.4772 down down correct
ARCE.US Arco Platform Limited 20210312 0 31.87 32.34 31.19 31.7 197200 31.7 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210312 0 49.34 50.28 47.1 49.48 490128 49.48 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210312 0 6.15 7.73 6.15 7.72 141500 7.72 up up correct
ARDX.US Ardelyx Inc 20210312 0 6.94 7.01 6.67 6.97 727075 6.97 up up correct
AREC.US American Resources Corporation 20210312 0 4.32 4.38 4.05 4.34 1646800 4.34 up up correct
ARGO.US PA 20210312 0 26.55 26.6 26.55 26.6 7024 26.1821 up up correct
ARGX.US argenx SE 20210312 0 305.93 312.15 305.63 310.66 134200 310.66 up up correct
ARKO.US Arko Corp 20210312 0 9.71 9.78 9.43 9.61 416073 9.61 down up incorrect
ARKOW.US Arko Corp 20210312 0 1.9 1.9 1.8191 1.8191 27127 1.8191 down down correct
ARKR.US Ark Restaurants Corp 20210312 0 18.83 19.2 18.33 19.12 26100 19.12 up up correct
ARLP.US Alliance Resource Partners L.P 20210312 0 5.9 5.98 5.81 5.85 273171 5.5808 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210312 0 74.62 77.38 73.5 77.07 353000 77.07 up up correct
AROW.US Arrow Financial Corporation 20210312 0 35.99 36.48 35.87 36.1 40316 35.3445 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210312 0 32.52 33.18 32.175 32.55 93900 32.55 up down incorrect
ARRWU.US Arrowroot Acquisition Corp 20210312 0 10.03 10.06 10 10.06 153000 10.06 up up correct
ARRY.US Array Technologies Inc 20210312 0 33.97 35.18 33.6 34.56 1598200 34.56 up up correct
ARTL.US Artelo Biosciences Inc 20210312 0 2.04 2.09 1.96 1.97 1957000 1.97 down down correct
ARTLW.US Artelo Biosciences Inc 20210312 0 0.4 0.52 0.39 0.4 7869 0.4
ARTNA.US Artesian Resources Corporation 20210312 0 40.3 42.4 40.3 42.33 18550 41.5106 up up correct
ARTW.US Art's 20210312 0 3.15 3.16 3.13 3.14 5800 3.14 down down correct
ARVL.US Arrival 20210312 0 23.34 27.46 22.9712 26.37 1977258 26.37 up down incorrect
ARVN.US Arvinas Inc 20210312 0 76.81 78.03 74.62 76.86 310200 76.86 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210312 0 72.11 72.84 70.315 72.74 513180 72.74 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210312 0 10.99 11 10.79 10.98 22924 10.98 down down correct
ASAXU.US Astrea Acquisition Corp 20210312 0 10 10.01 9.99 10 5800 10
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210312 0 23.02 23.02 23.02 23.02 0 20.5577
ASLE.US AerSale Corporation 20210312 0 10.15 10.4 9.96 10 203500 10 down down correct
ASLEW.US AerSale Corporation 20210312 0 1.9 1.9 1.83 1.85 187057 1.85 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210312 0 3.87 4.2 3.81 4.1 1111400 4.1 up up correct
ASMB.US Assembly Biosciences Inc 20210312 0 5.05 5.15 5.01 5.14 608464 5.14 up up correct
ASML.US ASML Holding N.V 20210312 0 534.12 539.08 528.6 537.63 714993 534.6817 up up correct
ASO.US Academy Sports and Outdoors Inc 20210312 0 24.75 25.73 24.73 25.7 896422 25.7 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20210312 0 10.12 10.2 10.1 10.13 2600 10.13 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20210312 0 9.17 9.43 9 9.06 50600 9.06 down up incorrect
ASPU.US Aspen Group Inc 20210312 0 8.9 9.1 8.67 8.91 106500 8.91 up up correct
ASRT.US Assertio Holdings Inc 20210312 0 0.915 1.01 0.8805 0.9835 12146687 3.934 up up correct
ASRV.US AmeriServ Financial Inc 20210312 0 3.77 3.98 3.74 3.91 84905 3.8374 up down incorrect
ASTC.US Astrotech Corporation 20210312 0 2.08 2.25 2.07 2.23 1589800 2.23 up up correct
ASTE.US Astec Industries Inc 20210312 0 75 77.375 74.26 77.17 118106 76.7818 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210312 0 9.74 9.76 9.72 9.76 410500 9.76 up down incorrect
ASTS.US AST SpaceMobile Inc 20210312 0 12.56 14.5 12.55 13.8 1528000 13.8 up up correct
ASTSW.US AST SpaceMobile Inc 20210312 0 4.93 5.35 4.25 4.55 227168 4.55 down down correct
ASUR.US Asure Software Inc 20210312 0 8.89 9.04 8.09 8.23 133026 8.23 down down correct
ASYS.US Amtech Systems Inc 20210312 0 11.369 12.87 11.34 12.32 1171643 12.32 up up correct
ATAX.US America First Multifamily Investors L.P 20210312 0 4.64 4.79 4.64 4.7 140127 4.3537 up up correct
ATCX.US Atlas Technical Consultants Inc 20210312 0 9.56 9.849 9.45 9.67 41200 9.67 up up correct
ATEC.US Alphatec Holdings Inc 20210312 0 16.87 16.97 16.42 16.76 479600 16.76 down down correct
ATER.US Aterian Inc 20210312 0 33.16 34.69 32.416 33.96 721800 33.96 up up correct
ATEX.US Anterix Inc 20210312 0 44.9 45.8 44.59 45.1 246749 45.1 up down incorrect
ATHA.US Athira Pharma Inc 20210312 0 21.5 21.95 20.74 21.56 271900 21.56 up up correct
ATHE.US Alterity Therapeutics Limited 20210312 0 1.67 1.8 1.64 1.72 679500 1.72 up up correct
ATHX.US Athersys Inc 20210312 0 1.98 1.99 1.91 1.95 1558700 1.95 down down correct
ATIF.US ATIF Holdings Limited 20210312 0 1.23 1.28 1.21 1.28 929400 1.28 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20210312 0 32.36 32.99 32.25 32.53 31200 32.53 up up correct
ATLO.US Ames National Corporation 20210312 0 27.15 27.66 26.58 26.79 13511 25.9522 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20210312 0 0.1399 0.1399 0.1399 0.1399 100 0.1399
ATNF.US 180 Life Sciences Corp 20210312 0 6.298 6.79 6.22 6.38 1321500 6.38 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210312 0 0.9 1.09 0.9 1.0279 315601 1.0279 up up correct
ATNI.US ATN International Inc 20210312 0 51.73 52.65 51.18 52.09 35183 51.3117 up up correct
ATNX.US Athenex Inc 20210312 0 4.83 5.18 4.72 5.135 2776800 5.135 up up correct
ATOM.US Atomera Incorporated 20210312 0 26.286 26.88 24.62 26.68 556300 26.68 up down incorrect
ATOS.US Atossa Therapeutics Inc 20210312 0 2.96 3.13 2.87 2.91 11889200 2.91 down down correct
ATRA.US Atara Biotherapeutics Inc 20210312 0 16.85 17.3 16.57 16.9 600426 16.9 up up correct
ATRC.US AtriCure Inc 20210312 0 65.05 66.32 63.97 65.81 271500 65.81 up up correct
ATRI.US Atrion Corporation 20210312 0 672.55 697.21 672.55 685 10313 679.4428 up up correct
ATRO.US Astronics Corporation 20210312 0 17.34 18.58 17.34 18.41 296652 18.41 up up correct
ATRS.US Antares Pharma Inc 20210312 0 4.4 4.54 4.34 4.54 1340000 4.54 up up correct
ATSG.US Air Transport Services Group Inc 20210312 0 30.88 31.18 29.3 29.315 1068802 29.315 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210312 0 9.9 9.94 9.9 9.93 146700 9.93 up up correct
ATVCU.US Tribe Capital Growth Corp I 20210312 0 10.21 10.35 10.21 10.3 94700 10.3 up up correct
ATVI.US Activision Blizzard Inc 20210312 0 91.89 93.13 91.15 93.035 3280695 92.5867 up up correct
ATXI.US Avenue Therapeutics Inc 20210312 0 6.63 6.85 6.33 6.84 110100 6.84 up up correct
ATXS.US Astria Therapeutics Inc 20210312 0 19.14 20.22 18.66 20.22 144000 20.22 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20210312 0 14.8 14.8 13.743 14.55 232300 14.55 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210312 0 40.01 41.32 40.01 41.23 225888 40.3392 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210312 0 27.39 27.45 27.3 27.36 18600 26.1225 down down correct
AUBN.US Auburn National Bancorporation Inc 20210312 0 45.32 45.32 41.93 43.32 6837 42.3683 down up incorrect
AUDC.US AudioCodes Ltd 20210312 0 29.64 29.925 29.08 29.37 159041 29.2116 down down correct
AUID.US Ipsidy Inc. Common Stock 20210312 0 8.3791 9.9001 8.2465 8.6251 50149 8.6251 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210312 0 13.48 13.79 13.18 13.76 2691500 13.76 up down incorrect
AURCU.US Aurora Acquisition Corp 20210312 0 9.99 10.015 9.99 10.005 21000 10.005 up down incorrect
AUTL.US Autolus Therapeutics plc 20210312 0 6.46 6.84 6.2 6.7 858100 6.7 up up correct
AUTO.US AutoWeb Inc 20210312 0 2.8 3.02 2.72 2.93 176200 2.93 up up correct
AUUD.US Auddia Inc 20210312 0 3.02 3.168 2.921 3.134 135100 3.134 up up correct
AUUDW.US Auddia Inc 20210312 0 0.7251 0.7251 0.67 0.7002 16334 0.7002 down down correct
AUVI.US Applied UV Inc 20210312 0 8.93 9.258 8.8 9.23 203400 9.23 up down incorrect
AVAV.US AeroVironment Inc 20210312 0 119.4 123.65 119.11 121.68 357999 121.68 up up correct
AVCO.US Avalon GloboCare Corp 20210312 0 1.19 1.24 1.19 1.23 158200 1.23 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210312 0 6.163 6.44 6.163 6.26 10500 6.26 up down incorrect
AVCTW.US AVCTW 20210312 0 0.77 0.86 0.702 0.74 193299 0.74 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210312 0 9.63 9.83 9.11 9.77 379575 9.77 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210312 0 12.43 13.21 11.35 12.44 15539400 12.44 up up correct
AVGO.US Broadcom Inc 20210312 0 445.36 453.49 444.5191 451.17 1890607 438.1591 up up correct
AVGOP.US Broadcom Inc 20210312 0 1428.72 1438.499 1428.72 1432.458 2100 1381.1274 up up correct
AVGR.US Avinger Inc 20210312 0 1.59 1.73 1.56 1.71 6171600 1.71 up up correct
AVID.US Avid Technology Inc 20210312 0 20 21.19 19.51 21.11 416484 21.11 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210312 0 66.79 68.37 65.19 67.86 178954 67.86 up up correct
AVNW.US Aviat Networks Inc 20210312 0 60.25 64.41 59.76 63.75 166846 31.875 up up correct
AVO.US Mission Produce Inc 20210312 0 21.07 21.45 20.24 20.26 250834 20.26 down down correct
AVRO.US AVROBIO Inc 20210312 0 13.23 13.26 12.6 13.21 665700 13.21 down down correct
AVT.US Avnet Inc 20210312 0 39.81 39.84 39.09 39.39 624226 38.702 down down correct
AVTX.US Avalo Therapeutics Inc 20210312 0 3.31 3.41 3.2 3.39 263700 3.39 up up correct
AVXL.US Anavex Life Sciences Corp 20210312 0 13.3 14.48 13.2 14.03 1362500 14.03 up up correct
AWH.US Aspira Women's Health Inc 20210312 0 7.67 8.02 7.4 7.66 597900 7.66 down down correct
AWRE.US Aware Inc 20210312 0 4.1 4.17 4.04 4.08 20300 4.08 down down correct
AXAS.US Abraxas Petroleum Corporation 20210312 0 4.01 4.12 3.91 4.07 220200 4.07 up up correct
AXDX.US Accelerate Diagnostics Inc 20210312 0 9.06 9.18 8.81 8.99 268200 8.99 down up incorrect
AXGN.US AxoGen Inc 20210312 0 20.73 20.9 20.11 20.51 182300 20.51 down down correct
AXLA.US Axcella Health Inc 20210312 0 5.665 5.87 5.665 5.85 40100 5.85 up up correct
AXNX.US Axonics Inc 20210312 0 58.5 58.84 57.1 58.12 469100 58.12 down down correct
AXON.US Axon Enterprise Inc 20210312 0 150.92 154.83 147.36 152.26 370753 152.26 up up correct
AXSM.US Axsome Therapeutics Inc 20210312 0 67.29 67.48 65.25 66.49 231300 66.49 down down correct
AXTI.US AXT Inc 20210312 0 12.69 13.9 12.21 13.87 972700 13.87 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210312 0 36.46 37.19 36.24 36.89 843194 35.6458 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210312 0 12.98 13.98 12.98 13.42 13200 13.42 up up correct
AYRO.US Ayro Inc 20210312 0 6.824 7.24 6.67 7 1789885 7 up up correct
AYTU.US Aytu Biopharma Inc 20210312 0 8.24 8.72 8.11 8.59 581400 8.59 up up correct
AZN.US AstraZeneca PLC 20210312 0 48.27 48.575 47.88 48.42 8919784 48.0351 up up correct
AZPN.US Aspen Technology Inc 20210312 0 150 151.5844 149.25 150.54 342386 150.54 up up correct
AZRX.US AzurRx BioPharma Inc 20210312 0 1.27 1.4 1.2301 1.36 484575 13.6 up up correct
AZYO.US Aziyo Biologics Inc 20210312 0 14.1 14.11 13.65 13.84 6600 13.84 down down correct
BAND.US Bandwidth Inc 20210312 0 127.63 129.2 124.15 127.72 908000 127.72 up up correct
BANF.US BancFirst Corporation 20210312 0 74.06 77.38 74.03 77.22 129568 75.5919 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210312 0 28.19 28.19 28.19 28.19 100 26.4126
BANR.US Banner Corporation 20210312 0 58 60.42 58 59.02 211328 57.7331 up up correct
BANX.US StoneCastle Financial Corp 20210312 0 20.2 20.5306 20.1011 20.52 30479 19.0412 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210312 0 4.96 5 4.729 4.95 46800 4.95 down down correct
BASE.US Couchbase Inc. Common Stock 20210312 0 29.12 29.25 29.11 29.25 4656 29.25 up up correct
BATRA.US The Liberty Braves Group 20210312 0 31.7 32.48 31.7 32.15 32900 32.15 up up correct
BATRK.US The Liberty Braves Group 20210312 0 31.26 31.635 31.11 31.26 146000 31.26
BBBY.US Bed Bath & Beyond Inc 20210312 0 28.3 30.91 28.1045 30.16 2877621 30.16 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210312 0 6.64 7.29 6.64 7.275 587600 7.275 up up correct
BBGI.US Beasley Broadcast Group Inc 20210312 0 2.65 2.85 2.63 2.85 322900 2.85 up down incorrect
BBI.US Brickell Biotech Inc 20210312 0 1.07 1.13 1.07 1.13 1146000 1.13 up up correct
BBIG.US Vinco Ventures Inc 20210312 0 2.86 2.89 2.69 2.88 297700 2.88 up up correct
BBIO.US BridgeBio Pharma Inc 20210312 0 70.38 72.075 69 70.94 346300 70.94 up up correct
BBQ.US BBQ Holdings Inc 20210312 0 6.2 6.48 6.2 6.42 7900 6.42 up up correct
BBSI.US Barrett Business Services Inc 20210312 0 72 73.5 70.94 73.28 36666 72.0949 up up correct
BCAB.US BioAtla Inc 20210312 0 63.44 68.49 61.575 66.41 306700 66.41 up down incorrect
BCAC.US Brookline Capital Acquisition Corp 20210312 0 9.87 10 9.87 10 9344 10 up down incorrect
BCACW.US Brookline Capital Acquisition Corp 20210312 0 1.7 1.8 1.51 1.51 32500 1.51 down down correct
BCBP.US BCB Bancorp Inc 20210312 0 15.85 15.99 15.39 15.77 59525 15.2873 down down correct
BCDA.US BioCardia Inc 20210312 0 3.89 4.03 3.76 4 38500 4 up up correct
BCEL.US Atreca Inc 20210312 0 18.43 18.43 16.83 16.99 424400 16.99 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210312 0 4.18 4.32 4.09 4.28 685546 4.28 up up correct
BCML.US BayCom Corp 20210312 0 18.6 18.74 18.21 18.4 26300 18.4 down down correct
BCOR.US Blucora Inc 20210312 0 17.45 17.61 17.19 17.345 220850 17.345 down down correct
BCOV.US Brightcove Inc 20210312 0 21.44 22.6 21.02 22.55 273244 22.55 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210312 0 11.3602 11.4894 11.0562 11.0638 8422 11.0638 down up incorrect
BCPC.US Balchem Corporation 20210312 0 128.73 131.02 128.03 130.7 96533 130.1906 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210312 0 12.87 13.16 12.3 12.64 7620605 12.64 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20210312 0 3.54 3.7899 3.52 3.74 482395 3.74 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210312 0 1.12 1.19 1 1.19 69400 1.19 up up correct
BCYC.US Bicycle Therapeutics plc 20210312 0 26.68 29 26.35 27.88 186500 27.88 up down incorrect
BCYPU.US Big Cypress Acquisition Corp 20210312 0 10.21 10.21 10.21 10.21 100 10.21
BDREX.US BDREX 20210312 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210312 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210312 0 3.95 4.01 3.88 4 886900 4 up up correct
BDSX.US Biodesix Inc 20210312 0 22.4 22.99 21.37 22.8 63600 22.8 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210312 0 26.35 26.71 25.79 26.49 133679 26.49 up up correct
BEAM.US Beam Therapeutics Inc 20210312 0 91.13 98.65 89.416 98.42 935100 98.42 up up correct
BECN.US Beacon Roofing Supply Inc 20210312 0 53.24 54.4 53.24 54.31 383342 54.31 up up correct
BEEM.US Beam Global 20210312 0 45.25 49.73 42.66 48.15 691200 48.15 up up correct
BEEMW.US Beam Global 20210312 0 39.94 41.94 36.6 41.5 5627 41.5 up up correct
BELFA.US Bel Fuse Inc 20210312 0 21.378 21.378 21.08 21.3 1714 21.0415 down up incorrect
BELFB.US Bel Fuse Inc 20210312 0 22.06 23 21.9211 22.91 78774 22.5767 up down incorrect
BENE.US Benessere Capital Acquisition Corp 20210312 0 9.98 10.01 9.98 9.98 12600 9.98
BENER.US Benessere Capital Acquisition Corp 20210312 0 0.316 0.34 0.304 0.34 18100 0.34 up down incorrect
BENEU.US Benessere Capital Acquisition Corp 20210312 0 10.555 10.616 10.54 10.616 1400 10.616 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210312 0 0.65 0.65 0.6 0.611 135700 0.611 down down correct
BFC.US Bank First Corporation 20210312 0 76.24 77 76.009 77 12019 75.7466 up up correct
BFI.US BurgerFi International Inc 20210312 0 14.39 14.51 14.13 14.43 199667 14.43 up up correct
BFIIW.US BurgerFi International LLC 20210312 0 3.75 3.87 3.6305 3.8 332341 3.8 up up correct
BFIN.US BankFinancial Corporation 20210312 0 10.94 11.103 10.9384 10.98 49337 10.684 up down incorrect
BFRA.US Biofrontera AG 20210312 0 6.01 6.25 5.9 6.01 103500 6.01
BFST.US Business First Bancshares Inc 20210312 0 24.33 24.33 23.94 24.25 36489 23.9007 down down correct
BGCP.US BGC Partners Inc 20210312 0 4.62 4.66 4.51 4.57 1528805 4.5332 down down correct
BGFDX.US BGFDX 20210312 0 24.06 24.06 24.06 24.06 0 23.7339
BGFLX.US BGFLX 20210312 0 24.02 24.02 24.02 24.02 0 23.6802
BGFTX.US BGFTX 20210312 0 23.98 23.98 23.98 23.98 0 23.6708
BGFV.US Big 5 Sporting Goods Corporation 20210312 0 15.13 15.47 14.72 14.9 656119 13.6175 down down correct
BGFVX.US BGFVX 20210312 0 25.04 25.04 25.04 25.04 0 24.7159
BGNE.US BeiGene Ltd 20210312 0 317.52 322.85 312.53 321.7 244900 321.7 up up correct
BGRY.US Berkshire Grey Inc 20210312 0 10.76 11.01 10.65 10.97 462100 10.97 up up correct
BGRYW.US Berkshire Grey Inc 20210312 0 2 2.1 2 2.08 112100 2.08 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210312 0 1.66 1.9 1.45 1.57 31444500 1.57 down down correct
BHF.US Brighthouse Financial Inc 20210312 0 44.94 45.34 44.19 44.625 701300 44.625 down down correct
BHFAL.US Brighthouse Financial Inc 20210312 0 26.9 26.9 26.48 26.87 16667 25.7281 down down correct
BHFAN.US Brighthouse Financial Inc 20210312 0 25.45 25.45 25 25.2 71173 24.2558 down down correct
BHFAO.US Brighthouse Financial Inc 20210312 0 27.55 27.575 27.29 27.5 19009 26.2841 down down correct
BHFAP.US Brighthouse Financial Inc 20210312 0 26.7 26.7699 26.581 26.68 9112 25.503 down down correct
BHSE.US Bull Horn Holdings Corp 20210312 0 9.91 9.91 9.87 9.9 26500 9.9 down down correct
BHSEU.US Bull Horn Holdings Corp 20210312 0 10.4 10.4 10.4 10.4 400 10.4
BHSEW.US Bull Horn Holdings Corp 20210312 0 0.6755 0.7399 0.611 0.67 93080 0.67 down down correct
BHTG.US BioHiTech Global Inc 20210312 0 1.74 1.85 1.74 1.8 247600 1.8 up up correct
BIDU.US Baidu Inc 20210312 0 264.11 266.59 257.56 264.25 6225834 264.25 up up correct
BIGC.US BigCommerce Holdings Inc 20210312 0 60.37 60.48 56.56 59.56 2329700 59.56 down down correct
BIIB.US Biogen Inc 20210312 0 266.66 267.49 261.72 266.13 1034318 266.13 down down correct
BILI.US Bilibili Inc 20210312 0 106.18 110.88 105.53 109.99 4173700 109.99 up up correct
BIMI.US BIMI International Medical Inc 20210312 0 1.68 1.85 1.65 1.78 599600 1.78 up up correct
BIOC.US Biocept Inc 20210312 0 6.08 6.18 5.81 6.08 272100 6.08
BIOL.US BIOLASE Inc 20210312 0 0.91 0.99 0.9 0.98 7935100 0.98 up up correct
BIOTU.US Biotech Acquisition Company 20210312 0 10.2 10.221 10.066 10.1 4300 10.1 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210312 0 8.05 8.13 8.036 8.11 15200 8.11 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210312 0 5.97 6.46 5.62 6.35 1346385 6.35 up down incorrect
BIVI.US BioVie Inc 20210312 0 20.93 20.95 19.72 20.4 40900 20.4 down down correct
BJRI.US BJ's Restaurants Inc 20210312 0 59.44 61.56 59.44 61.56 356849 61.56 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210312 0 3.45 3.57 3.43 3.55 381979 3.2163 up up correct
BKEP.US Blueknight Energy Partners L.P 20210312 0 3.2 3.38 2.91 3.07 1332737 2.9622 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210312 0 7.5 8.18 7.4901 7.83 808641 7.334 up up correct
BKNG.US Booking Holdings Inc 20210312 0 2358.99 2412.8301 2350.8799 2401.04 404600 2401.04 up up correct
BKR.US Baker Hughes Company 20210312 0 24.27 24.44 24.04 24.37 7763145 23.8205 up down incorrect
BKSC.US Bank of South Carolina Corporation 20210312 0 19.14 19.21 18.08 18.485 16889 17.8149 down down correct
BKYI.US BIO 20210312 0 3.65 3.74 3.57 3.59 148400 3.59 down down correct
BL.US BlackLine Inc 20210312 0 111.89 113.74 109.83 112.91 1310800 112.91 up up correct
BLBD.US Blue Bird Corporation 20210312 0 25.05 25.84 24.88 25.29 198565 25.29 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210312 0 2.5 2.5 2.5 2.5 200 2.5
BLCM.US Bellicum Pharmaceuticals Inc 20210312 0 4.3 4.57 4.12 4.45 278800 4.45 up down incorrect
BLCT.US BlueCity Holdings Limited 20210312 0 11.79 12.1 11.2 12.03 143800 12.03 up up correct
BLDE.US Blade Air Mobility Inc 20210312 0 12.5 13.2 12.3 12.98 819900 12.98 up up correct
BLDEW.US Blade Air Mobility Inc 20210312 0 3.25 3.44 3.12 3.35 152858 3.35 up up correct
BLDP.US Ballard Power Systems Inc 20210312 0 24.8 26.38 23.92 26.36 9953600 26.36 up up correct
BLFS.US BioLife Solutions Inc 20210312 0 38.85 38.94 37.48 37.97 119400 37.97 down down correct
BLI.US Berkeley Lights Inc 20210312 0 54.3 55.05 53.12 54.24 820100 54.24 down down correct
BLIN.US Bridgeline Digital Inc 20210312 0 3.02 3.19 3.01 3.16 87900 3.16 up up correct
BLKB.US Blackbaud Inc 20210312 0 73.44 74.34 72.85 73.82 302147 73.82 up down incorrect
BLMN.US Bloomin' Brands Inc 20210312 0 26.84 28.55 26.84 28.48 1871457 28.48 up up correct
BLNK.US Blink Charging Co 20210312 0 39.24 40.53 37.6 39.31 5561300 39.31 up down incorrect
BLNKW.US BLNKW 20210312 0 34.88 35.62 33.5 35.055 14492 35.055 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210312 0 7.38 7.38 6.76 6.85 109400 6.85 down down correct
BLRX.US BioLineRx Ltd 20210312 0 2.99 3.03 2.9 3.03 315800 3.03 up down incorrect
BLSA.US BCLS Acquisition Corp 20210312 0 11.1 11.91 11 11.62 14100 11.62 up up correct
BLTS.US Bright Lights Acquisition Corp 20210312 0 9.82 9.84 9.79 9.84 69500 9.84 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210312 0 10.21 10.245 10.17 10.2 14500 10.2 down up incorrect
BLTSW.US Bright Lights Acquisition Corp 20210312 0 0.96 0.96 0.8642 0.96 53076 0.96
BLU.US BELLUS Health Inc 20210312 0 4.11 4.28 3.99 4.27 623400 4.27 up down incorrect
BLUCX.US Bluestone Community Development Fund 20210312 0 9.99 9.99 9.99 9.99 0 9.7931
BLUE.US bluebird bio Inc 20210312 0 31.9641 32.4739 31.1347 32.4139 1152955 20.9935 up up correct
BMBL.US Bumble Inc 20210312 0 67.67 72.2 63 69.26 2822900 69.26 up up correct
BMRA.US Biomerica Inc 20210312 0 6.12 6.24 5.97 6.02 71047 6.02 down up incorrect
BMRC.US Bank of Marin Bancorp 20210312 0 41.05 42 40.55 41.5 22053 40.6851 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20210312 0 77.1 77.31 76.22 76.77 874845 76.77 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210312 0 47.82 48.9 46.44 47.52 303384 46.6252 down down correct
BNFT.US Benefitfocus Inc 20210312 0 14.57 14.978 14.22 14.81 214126 14.81 up up correct
BNGO.US Bionano Genomics Inc 20210312 0 9 9.46 8.83 9.38 17560900 9.38 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210312 0 5.58 5.8099 5.2 5.6135 31550 5.6135 up up correct
BNR.US Burning Rock Biotech Limited 20210312 0 30 31 26.955 27.09 165700 27.09 down down correct
BNSO.US Bonso Electronics International Inc 20210312 0 5.69 5.9 5.48 5.89 19700 5.89 up up correct
BNTC.US Benitec Biopharma Inc 20210312 0 3.41 3.41 3.141 3.29 214700 3.29 down down correct
BNTX.US BioNTech SE 20210312 0 99.34 103.28 99.01 103.28 785500 103.28 up up correct
BOCH.US Bank of Commerce Holdings 20210312 0 12.83 13.06 12.64 12.91 64803 12.7409 up down incorrect
BOKF.US BOK Financial Corporation 20210312 0 96.31 97.89 96.25 97.79 173238 96.1906 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210312 0 36.99 40.26 36.97 39.1 242573 39.1 up up correct
BOMN.US Boston Omaha Corporation 20210312 0 44.59 45.485 43.7 45.31 84000 45.31 up up correct
BOOM.US DMC Global Inc 20210312 0 68.04 68.54 66.06 67.1 80671 67.1 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210312 0 3.73 3.8 3.47 3.52 113000 3.52 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210312 0 13.97 14.4199 13.97 14.32 7768 12.8496 up up correct
BOXL.US Boxlight Corporation 20210312 0 2.5 2.62 2.35 2.52 3258700 2.52 up up correct
BPMC.US Blueprint Medicines Corporation 20210312 0 104.53 107.89 103.8 107.36 355238 107.36 up up correct
BPOP.US Popular Inc 20210312 0 73.55 74.61 72.54 73.36 620085 71.689 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210312 0 25.39 25.4 25.39 25.4 1058 24.4226 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210312 0 25.61 25.725 25.45 25.6705 13324 25.2612 up up correct
BPRN.US The Bank of Princeton 20210312 0 29.69 30 29.015 29.55 13443 29.0252 down down correct
BPTH.US Bio 20210312 0 7.26 7.48 6.89 7.48 260500 7.48 up up correct
BPTS.US Biophytis SA 20210312 0 14.85 15.04 14.6 14.6 1100 14.6 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210312 0 17.61 17.85 17.61 17.81 983300 17.6192 up up correct
BPYPN.US Brookfield Property Partners L.P 20210312 0 23.5 23.6 23.1 23.335 11300 22.319 down down correct
BPYPO.US Brookfield Property Partners L.P 20210312 0 24.66 24.748 24.5 24.71 8400 23.5924 up up correct
BPYPP.US Brookfield Property Partners L.P 20210312 0 24.895 25.15 24.892 25.08 4200 23.9288 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20210312 0 2.25 2.26 2.14 2.17 560674 2.17 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210312 0 10.01 10.06 10.01 10.06 13100 10.06 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210312 0 0.2606 0.29 0.2606 0.2877 133355 0.2877 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210312 0 0.8196 0.8398 0.775 0.8315 196845 0.8315 up up correct
BRID.US Bridgford Foods Corporation 20210312 0 16.38 16.5 15.66 15.99 3900 15.99 down down correct
BRKL.US Brookline Bancorp Inc 20210312 0 16.24 16.44 16.08 16.33 379549 15.9603 up up correct
BRKR.US Bruker Corporation 20210312 0 61.71 61.78 61.04 61.39 437580 61.298 down down correct
BRKS.US Brooks Automation Inc 20210312 0 83.88 84.575 82.6201 84.09 302710 83.9079 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20210312 0 0.3201 0.3863 0.3201 0.3863 273 0.3863 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210312 0 10.87 10.9 10.86 10.9 10900 10.9 up up correct
BRLIW.US Brilliant Acquisition Corporation 20210312 0 0.5806 0.73 0.5801 0.7 28291 0.7 up up correct
BROG.US Brooge Energy Limited 20210312 0 10.8 10.8 10.8 10.8 100 10.8
BRP.US BRP Group Inc 20210312 0 26.25 28.28 25.75 27.88 678500 27.88 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210312 0 10.15 10.215 10.08 10.1 68200 10.1 down down correct
BRQS.US Borqs Technologies Inc 20210312 0 1.43 1.67 1.42 1.54 6515800 1.54 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210312 0 0.0145 0.0148 0.0125 0.013 23989605 52 down down correct
BRY.US Berry Corporation 20210312 0 6.35 6.51 6.2208 6.325 298204 6.1837 down up incorrect
BSBK.US Bogota Financial Corp 20210312 0 10.7 10.7 10.58 10.63 26700 10.63 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20210312 0 26.29 28.1 26.29 27.57 92509 27.0928 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210312 0 2.15 2.15 2.15 2.15 200 2.15
BSGM.US BioSig Technologies Inc 20210312 0 4.7 4.86 4.57 4.58 135500 4.58 down down correct
BSQR.US BSQUARE Corporation 20210312 0 4.63 4.73 4.37 4.69 558400 4.69 up up correct
BSRR.US Sierra Bancorp 20210312 0 28.8 29.415 28.005 28.4 33535 27.6847 down down correct
BSVN.US Bank7 Corp 20210312 0 18.94 18.95 18.77 18.77 3163 18.3453 down down correct
BSY.US Bentley Systems Incorporated 20210312 0 45 47.12 44.83 46.83 505086 46.7573 up up correct
BTAI.US BioXcel Therapeutics Inc 20210312 0 46.92 47.83 45.53 46.99 331200 46.99 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210312 0 10.02 10.15 10 10.08 493900 10.08 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210312 0 10.81 10.865 10.76 10.865 800 10.865 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210312 0 1.4 1.54 1.4 1.5 112709 1.5 up up correct
BTB.US Bit Brother Limited 20210312 0 4.04 4.29 3.93 4.21 157900 4.21 up down incorrect
BTBT.US Bit Digital Inc 20210312 0 16.77 18.86 16.653 17.99 2217800 17.99 up up correct
BTCS.US BTCS Inc. Common Stock 20210312 0 1.02 1.23 0.94 1.2 444101 12 up up correct
BTCY.US Biotricity Inc. Common Stock 20210312 0 2.41 2.5 2.4 2.5 69300 2.5 up down incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210312 0 11.33 11.4 10.92 11.33 110300 11.33
BTRS.US BTRS Holdings Inc 20210312 0 16.565 17.23 16.0708 17.09 924652 17.09 up up correct
BTRSW.US BTRS Holdings Inc 20210312 0 5.78 6.41 5.78 6.27 76220 6.27 up up correct
BTWN.US Bridgetown Holdings Limited 20210312 0 11.85 12.85 11.82 12.71 1521086 12.71 up up correct
BTWNU.US Bridgetown Holdings Limited 20210312 0 13.37 14.35 13.24 14.27 172000 14.27 up up correct
BTWNW.US Bridgetown Holdings Limited 20210312 0 4.1 4.95 3.95 4.63 574300 4.63 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210312 0 3.69 4.3441 3.6 3.92 2349713 7.84 up up correct
BUSE.US First Busey Corporation 20210312 0 26 26.74 26 26.44 113922 25.7162 up up correct
BVS.US Bioventus Inc 20210312 0 14.01 14.6174 13.57 14.35 186438 14.35 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210312 0 4.22 4.326 4.1 4.24 248800 4.24 up up correct
BWAC.US Better World Acquisition Corp 20210312 0 10.04 10.14 10 10.1 96100 10.1 up up correct
BWACU.US Better World Acquisition Corp 20210312 0 11.28 11.28 11.28 11.28 300 11.28
BWACW.US Better World Acquisition Corp 20210312 0 1.49 1.6601 1.4 1.6356 249427 1.6356 up up correct
BWAY.US BrainsWay Ltd 20210312 0 8.67 8.926 8.67 8.79 4200 8.79 up down incorrect
BWB.US Bridgewater Bancshares Inc 20210312 0 17 17.25 16.6 16.97 73500 16.97 down down correct
BWEN.US Broadwind Inc 20210312 0 6.01 6.11 5.89 6.02 547800 6.02 up down incorrect
BWFG.US Bankwell Financial Group Inc 20210312 0 28.02 28.35 27.54 28.33 30662 27.862 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210312 0 39.99 40.12 38.11 38.11 30100 36.6861 down down correct
BXRX.US Baudax Bio Inc 20210312 0 1.34 1.4 1.3 1.4 1344771 1.4 up up correct
BYFC.US Broadway Financial Corporation 20210312 0 2.83 3.02 2.77 3.01 533600 3.01 up up correct
BYND.US Beyond Meat Inc 20210312 0 140.45 143.21 138.36 142.45 1924791 142.45 up up correct
BYRN.US Byrna Technologies Inc 20210312 0 13.1 13.6 13 13.2 24134 13.2 up up correct
BYSI.US BeyondSpring Inc 20210312 0 12.49 12.88 12.06 12.82 176000 12.82 up down incorrect
BZUN.US Baozun Inc 20210312 0 44.1 46 42.89 45.71 726489 45.71 up up correct
CAAS.US China Automotive Systems Inc 20210312 0 5.6 5.6 5.39 5.53 68300 5.53 down down correct
CABA.US Cabaletta Bio Inc 20210312 0 12.16 12.31 11.74 11.91 38800 11.91 down up incorrect
CAC.US Camden National Corporation 20210312 0 48.52 49.655 46.42 49.19 38180 48.0726 up down incorrect
CACC.US Credit Acceptance Corporation 20210312 0 378.36 393.02 375.79 384.59 58367 384.59 up up correct
CADCX.US CADCX 20210312 0 25.06 25.06 25.06 25.06 0 24.1517
CADE.US PA 20210312 0 26.11 26.1896 25.67 25.85 9624 24.8787 down down correct
CADEX.US CADEX 20210312 0 25.14 25.14 25.14 25.14 0 24.2315
CADFX.US CION Ares Diversified Credit Fund W 20210312 0 25.31 25.31 25.31 25.31 0 24.4036
CADSX.US CADSX 20210312 0 25.21 25.21 25.21 25.21 0 24.3022
CADUX.US CADUX 20210312 0 25.27 25.27 25.27 25.27 0 24.3635
CADWX.US CADWX 20210312 0 25.17 25.17 25.17 25.17 0 24.2626
CAKE.US The Cheesecake Factory Incorporated 20210312 0 58.29 61.96 58 61.75 902648 61.75 up down incorrect
CALA.US Calithera Biosciences Inc 20210312 0 2.89 2.93 2.81 2.89 724200 2.89
CALB.US California BanCorp 20210312 0 18.6 18.6 18.4 18.58 10000 18.58 down down correct
CALM.US Cal 20210312 0 42.95 43.04 41.93 42.39 327031 42.3518 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210312 0 30.07 30.07 29.021 29.94 6500 29.94 down down correct
CAMP.US CalAmp Corp 20210312 0 11.94 12.18 11.905 11.98 91689 11.98 up up correct
CAMT.US Camtek Ltd 20210312 0 28.09 32.5 27.5 31.8 1424100 31.8 up up correct
CAN.US Canaan Inc 20210312 0 32.4 39.1 31.22 34.63 30093403 34.63 up up correct
CAPR.US Capricor Therapeutics Inc 20210312 0 5.02 5.19 4.82 5.18 541200 5.18 up up correct
CAR.US Avis Budget Group Inc 20210312 0 67.39 69.19 66.21 68.85 1177426 68.85 up up correct
CARA.US Cara Therapeutics Inc 20210312 0 19.33 19.6 18.89 19.3 346730 19.3 down down correct
CARE.US Carter Bankshares Inc 20210312 0 14.88 14.94 14.26 14.5 33000 14.5 down down correct
CARG.US CarGurus Inc 20210312 0 25.02 25.34 24.74 25.15 936200 25.15 up up correct
CARV.US Carver Bancorp Inc 20210312 0 10.79 11.47 10.53 11.35 186600 11.35 up up correct
CASA.US Casa Systems Inc 20210312 0 8.9 9.14 8.7238 9.05 705145 9.05 up up correct
CASH.US Meta Financial Group Inc 20210312 0 46.18 47.66 46.01 47.19 288453 47.0572 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20210312 0 2.43 2.5 2.4 2.48 173000 2.48 up up correct
CASS.US Cass Information Systems Inc 20210312 0 48 48.55 47.28 47.95 59464 47.0553 down down correct
CASY.US Casey's General Stores Inc 20210312 0 203.85 206.6 200.265 206.31 185245 205.2594 up down incorrect
CATB.US Catabasis Pharmaceuticals Inc 20210312 0 3.19 3.37 3.11 3.37 863981 20.22 up up correct
CATC.US Cambridge Bancorp 20210312 0 84.06 85 83.335 83.82 16663 82.0981 down down correct
CATY.US Cathay General Bancorp 20210312 0 44.57 44.94 43.98 44.92 309737 44.2289 up up correct
CBAN.US Colony Bankcorp Inc 20210312 0 15.05 15.25 14.955 15.25 29621 14.983 up up correct
CBAT.US CBAK Energy Technology Inc 20210312 0 5.34 5.49 5.18 5.44 2346683 5.44 up up correct
CBAY.US CymaBay Therapeutics Inc 20210312 0 5.15 5.15 4.88 4.99 744300 4.99 down down correct
CBFV.US CB Financial Services Inc 20210312 0 23.95 24.45 23.67 23.83 10684 23.0972 down down correct
CBIO.US Catalyst Biosciences Inc 20210312 0 6.13 6.21 5.9 6.15 197700 6.15 up up correct
CBLI.US Cleveland BioLabs Inc 20210312 0 5.91 6.05 5.76 5.99 62000 5.99 up up correct
CBMB.US CBM Bancorp Inc 20210312 0 14.3 14.3 14.27 14.27 422 13.8319 down up incorrect
CBNK.US Capital Bancorp Inc 20210312 0 20.2 20.55 20 20.18 59379 20.0988 down down correct
CBOE.US Cboe Global Markets Inc 20210312 0 104.05 104.34 102.88 104.34 487735 103.5454 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210312 0 169.98 172.85 169.35 172.01 215216 169.1722 up up correct
CBSH.US Commerce Bancshares Inc 20210312 0 79.77 81.18 79.03 80.72 424195 76.031 up up correct
CBTX.US CBTX Inc 20210312 0 32 32.21 31.35 31.59 100446 31.1574 down down correct
CCAC.US WT 20210312 0 1.75 1.75 1.57 1.67 48121 1.67 down up incorrect
CCAP.US Crescent Capital BDC Inc 20210312 0 17.5 18.19 17.5 17.905 23100 16.3261 up up correct
CCB.US Coastal Financial Corporation 20210312 0 30.47 31.827 30.47 31.49 23700 31.49 up up correct
CCBG.US Capital City Bank Group Inc 20210312 0 28.81 28.98 28.47 28.73 22604 28.2035 down down correct
CCCC.US C4 Therapeutics Inc 20210312 0 42.15 44.8 42.15 44.64 189000 44.64 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210312 0 32.54 32.63 31.91 31.95 76715 30.0408 down down correct
CCEL.US Cryo 20210312 0 9.04 9.15 9.04 9.15 5100 9.15 up up correct
CCEP.US Coca 20210312 0 53.27 54.38 52.98 54.31 531743 52.7262 up down incorrect
CCLFX.US CCLFX 20210312 0 10.54 10.54 10.54 10.54 0 9.9156
CCLP.US CSI Compressco LP 20210312 0 2.25 2.28 2.13 2.21 223572 2.1836 down down correct
CCMP.US CMC Materials Inc 20210312 0 169.25 171.69 168.1 169.15 148482 167.1235 down down correct
CCNC.US Code Chain New Continent Limited 20210312 0 4.04 4.71 3.91 4.7 1864700 4.7 up up correct
CCNE.US CNB Financial Corporation 20210312 0 25.96 26.849 25.96 26.29 51072 25.7549 up up correct
CCNEP.US CNB Financial Corporation 20210312 0 26.67 26.67 26.4 26.65 8600 25.4002 down down correct
CCOI.US Cogent Communications Holdings Inc 20210312 0 62.22 64.725 61.62 64.43 339916 62.3917 up up correct
CCRN.US Cross Country Healthcare Inc 20210312 0 13.34 13.58 13.11 13.53 317088 13.53 up up correct
CCXI.US ChemoCentryx Inc 20210312 0 57.49 58.39 56.47 57.66 315200 57.66 up up correct
CD.US Chindata Group Holdings Limited 20210312 0 18.31 19.98 17.76 19.75 727887 19.75 up up correct
CDAK.US Codiak BioSciences Inc 20210312 0 16.85 17.42 16 16.58 41300 16.58 down down correct
CDEV.US Centennial Resource Development Inc 20210312 0 5.58 5.88 5.55 5.75 6529600 5.75 up down incorrect
CDK.US CDK Global Inc 20210312 0 52.34 52.82 52.07 52.72 455290 52.1788 up up correct
CDLX.US Cardlytics Inc 20210312 0 130.4 132.8 128.28 131.97 379900 131.97 up up correct
CDMO.US Avid Bioservices Inc 20210312 0 16.66 17.61 16.4 17.32 829500 17.32 up up correct
CDNA.US CareDx Inc 20210312 0 66.11 67.68 64.77 67.54 692046 67.54 up up correct
CDNS.US Cadence Design Systems Inc 20210312 0 127.05 127.15 124.61 125.74 1760655 125.74 down down correct
CDTX.US Cidara Therapeutics Inc 20210312 0 2.66 2.73 2.64 2.66 283200 2.66
CDW.US CDW Corporation 20210312 0 161.02 162 158.99 160.06 639911 158.9486 down down correct
CDXC.US ChromaDex Corporation 20210312 0 11.03 11.9 10.51 11.75 1245100 11.75 up up correct
CDXS.US Codexis Inc 20210312 0 21.23 21.57 19.95 21.02 563800 21.02 down down correct
CDZI.US Cadiz Inc 20210312 0 11.05 11.12 10.89 11.005 133987 11.005 down up incorrect
CECE.US CECO Environmental Corp 20210312 0 9.34 9.4 9.16 9.18 145981 9.18 down down correct
CEDAX.US CEDAX 20210312 0 27.08 27.08 27.08 27.08 0 26.166
CEDIX.US Destra International & Event 20210312 0 27.09 27.09 27.09 27.09 0 19.4155
CEDLX.US CEDLX 20210312 0 27.05 27.05 27.05 27.05 0 26.185
CEDTX.US CEDTX 20210312 0 27.01 27.01 27.01 27.01 0 26.1873
CELC.US Celcuity Inc 20210312 0 13.385 13.45 13.22 13.22 19100 13.22 down down correct
CELH.US Celsius Holdings Inc 20210312 0 45.56 48.39 44.65 45.19 2879600 45.19 down down correct
CELU.US Celularity Inc 20210312 0 10.08 10.1 10.07 10.09 201500 10.09 up up correct
CEMI.US Chembio Diagnostics Inc 20210312 0 4.35 4.58 4.2 4.39 1151400 4.39 up up correct
CENT.US Central Garden & Pet Company 20210312 0 52.53 53.09 51.8 52.88 57300 52.88 up up correct
CENTA.US Central Garden & Pet Company 20210312 0 47.23 48.0588 46.9 47.89 160328 47.89 up up correct
CENX.US Century Aluminum Company 20210312 0 18.72 19.0652 17.72 17.995 1218095 17.995 down down correct
CERC.US Cerecor Inc 20210312 0 3.31 3.41 3.2 3.39 261500 3.39 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210312 0 15.01 15.84 14.4501 15.78 71915 15.78 up up correct
CERN.US Cerner Corporation 20210312 0 70.54 71.7652 70.54 71.26 3321872 70.4255 up up correct
CERS.US Cerus Corporation 20210312 0 6.49 6.49 6.2599 6.39 1817690 6.39 down down correct
CERT.US Certara Inc 20210312 0 27 27.735 26.6 27.44 1131700 27.44 up up correct
CETX.US Cemtrex Inc 20210312 0 2.02 2.145 2 2.11 1951800 2.11 up up correct
CETXP.US Cemtrex Inc 20210312 0 2.87 3.1 2.77 2.77 3985 2.5125 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210312 0 0.19 0.19 0.1611 0.17 69129 0.17 down down correct
CEVA.US CEVA Inc 20210312 0 58.38 59.7 57.1 59.65 162887 59.65 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210312 0 10.18 10.27 10.08 10.2 270568 10.2 up up correct
CFB.US CrossFirst Bankshares Inc 20210312 0 15.18 15.49 14.95 15.1 114300 15.1 down down correct
CFBK.US CF Bankshares Inc 20210312 0 20.26 21.27 19.29 20.1 14768 19.9978 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210312 0 10 10.091 10 10.005 5439300 10.005 up down incorrect
CFFI.US C&F Financial Corporation 20210312 0 49.46 50.2203 49.43 49.86 7267 48.7045 up up correct
CFFN.US Capitol Federal Financial Inc 20210312 0 14.14 14.36 14.02 14.325 677660 13.6049 up up correct
CFFVU.US CF Acquisition Corp. V 20210312 0 10.08 10.54 10.05 10.44 456100 10.44 up up correct
CFIV.US CF Acquisition Corp. IV 20210312 0 9.98 9.98 9.85 9.95 153700 9.95 down down correct
CFIVU.US CF Acquisition Corp. IV 20210312 0 10.3 10.3 10.22 10.29 25300 10.29 down down correct
CFIVW.US CF Acquisition Corp. IV 20210312 0 1.03 1.19 1.02 1.16 43800 1.16 up up correct
CFMS.US Conformis Inc 20210312 0 0.978 1.05 0.97 1.04 2174600 1.04 up up correct
CFRX.US ContraFect Corporation 20210312 0 7.62 7.63 6.05 6.6 14535700 6.6 down up incorrect
CFVIU.US CF Acquisition Corp. VI 20210312 0 10.05 10.18 10.03 10.15 16100 10.15 up up correct
CG.US The Carlyle Group Inc 20210312 0 36.55 36.8 36.3 36.56 2228265 36.0155 up up correct
CGBD.US TCG BDC Inc 20210312 0 13.35 13.45 13.28 13.37 193398 11.9779 up up correct
CGC.US Canopy Growth Corporation 20210312 0 33.38 34.7 32.63 34.2 4581500 34.2 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210312 0 24.33 24.33 24.33 24.33 0 23.5804
CGEM.US Cullinan Oncology Inc 20210312 0 52.22 52.22 45.12 48.06 347100 48.06 down down correct
CGEN.US Compugen Ltd 20210312 0 8.82 9.18 8.5 8.9 1163418 8.9 up down incorrect
CGNT.US Cognyte Software Ltd 20210312 0 31.84 32.8 30.22 30.45 327411 30.45 down down correct
CGNX.US Cognex Corporation 20210312 0 79.5 81.18 79.34 81.14 754383 80.9534 up up correct
CGO.US Calamos Global Total Return Fund 20210312 0 15.25 15.38 15.23 15.34 15445 14.4108 up up correct
CGRN.US Capstone Green Energy Corporation 20210312 0 9.54 9.8 9.35 9.73 155163 9.73 up down incorrect
CHCI.US Comstock Holding Companies Inc 20210312 0 5.9 5.9 5.39 5.7 91700 5.7 down down correct
CHCO.US City Holding Company 20210312 0 86.45 88.49 86.305 87.41 67842 85.4507 up up correct
CHDN.US Churchill Downs Incorporated 20210312 0 251.52 255.58 251.09 254.33 144982 253.5503 up up correct
CHEF.US The Chefs' Warehouse Inc 20210312 0 33.48 34.48 32.9634 34.36 283435 34.36 up up correct
CHEK.US Check 20210312 0 1.42 1.56 1.4 1.53 1897800 1.53 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210312 0 14.11 14.16 13.97 14.01 210126 13.1667 down down correct
CHK.US Chesapeake Energy Corporation 20210312 0 46.13 46.31 44.89 45.75 684271 44.8194 down down correct
CHKEL.US Chesapeake Energy Corporation 20210312 0 16.25 18.58 16.25 18.25 250800 18.25 up up correct
CHKEW.US Chesapeake Energy Corporation 20210312 0 22 22.11 22 22.11 800 22.11 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210312 0 19.65 19.65 19.265 19.5 60400 19.5 down down correct
CHKP.US Check Point Software Technologies Ltd 20210312 0 114.13 115.59 113.61 115.15 773224 115.15 up up correct
CHMG.US Chemung Financial Corporation 20210312 0 44.28 45 41.951 42.87 10000 41.7293 down down correct
CHNG.US Change Healthcare Inc 20210312 0 22.85 22.91 22.65 22.9 6161400 22.9 up up correct
CHNGU.US Change Healthcare Inc 20210312 0 76.23 76.51 76.17 76.51 438200 74.1774 up down incorrect
CHNR.US China Natural Resources Inc 20210312 0 1.85 2.01 1.82 2 448800 2 up up correct
CHPM.US CHP Merger Corp 20210312 0 10.02 10.02 10 10 8500 10 down down correct
CHPMU.US CHP Merger Corp 20210312 0 10.64 10.64 10.64 10.64 0 10.64
CHPMW.US CHP Merger Corp 20210312 0 1.16 1.195 1.135 1.135 9525 1.135 down up incorrect
CHRS.US Coherus BioSciences Inc 20210312 0 16.06 16.37 15.86 16.25 642893 16.25 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210312 0 95 96.325 94.455 95.92 767164 94.3439 up up correct
CHSCL.US CHS Inc 20210312 0 28.9 28.98 28.522 28.75 32950 26.9612 down down correct
CHSCM.US CHS Inc 20210312 0 28 28 27.77 27.98 6533 26.3377 down up incorrect
CHSCN.US CHS Inc 20210312 0 28.405 28.5 28.32 28.38 8507 26.6326 down down correct
CHSCO.US CHS Inc 20210312 0 28.875 29.1 28.8 29.06 14465 27.1277 up up correct
CHSCP.US CHS Inc 20210312 0 30.2 30.4 30.2 30.35 14558 28.4256 up up correct
CHTR.US Charter Communications Inc 20210312 0 618.99 629.205 611.38 624.15 1410153 624.15 up up correct
CHUY.US Chuy's Holdings Inc 20210312 0 42.84 43.73 42.31 43.63 135117 43.63 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20210312 0 10.01 10.117 9.9 10.05 147936 9.3982 up down incorrect
CHX.US ChampionX Corporation 20210312 0 25.59 25.59 24.53 25.065 1379200 25.065 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20210312 0 14.85 14.88 14.68 14.73 323841 13.8417 down up incorrect
CIDM.US Cinedigm Corp 20210312 0 1.22 1.29 1.2 1.25 6584600 1.25 up up correct
CIGI.US Colliers International Group Inc 20210312 0 103.25 103.7 101.94 103.1 60877 102.95 down up incorrect
CIH.US China Index Holdings Limited 20210312 0 2.43 2.46 2.38 2.46 72400 2.46 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210312 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210312 0 107.02 107.73 106.18 107.61 522140 105.2873 up up correct
CIVB.US Civista Bancshares Inc 20210312 0 23.5 23.935 23.01 23.5 53664 23.1096
CIZN.US Citizens Holding Company 20210312 0 22.1 22.45 21.65 22.45 7289 21.3458 up up correct
CJJD.US China Jo 20210312 0 1.05 1.1 1.05 1.08 654600 1.08 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210312 0 3.6 3.6 3.41 3.5 711700 3.5 down down correct
CLAR.US Clarus Corporation 20210312 0 18.06 18.1756 17.53 17.98 131235 17.9257 down down correct
CLBK.US Columbia Financial Inc 20210312 0 17.73 17.94 17.53 17.94 201700 17.94 up up correct
CLBS.US Caladrius Biosciences Inc 20210312 0 2.06 2.22 2.03 2.17 4233500 2.17 up down incorrect
CLBT.US Cellebrite DI 20210312 0 10.04 10.39 10.01 10.12 259200 10.12 up down incorrect
CLDB.US Cortland Bancorp 20210312 0 21.6019 22.27 21.31 21.31 2869 21.0545 down down correct
CLDX.US Celldex Therapeutics Inc 20210312 0 26.03 26.35 24.36 25.38 516171 25.38 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20210312 0 3.77 4.15 3.77 3.95 374200 3.95 up up correct
CLFD.US Clearfield Inc 20210312 0 32.865 35.0799 32.155 34.86 161208 34.86 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210312 0 14.01 14.53 13.99 14.16 50700 14.16 up up correct
CLIR.US ClearSign Technologies Corporation 20210312 0 4.73 5.15 4.63 5.03 316600 5.03 up up correct
CLLS.US Cellectis S.A 20210312 0 20.66 20.66 19.7 19.95 279022 19.95 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210312 0 4.82 5.18 4.82 4.96 367809 4.96 up up correct
CLNE.US Clean Energy Fuels Corp 20210312 0 13.44 14.9299 13.2 14.87 6169077 14.87 up down incorrect
CLNN.US Clene Inc 20210312 0 14.23 14.35 14 14.25 85100 14.25 up up correct
CLNNW.US Clene Inc 20210312 0 1.37 1.58 1.34 1.47 91241 1.47 up up correct
CLOV.US Clover Health Investments Corp 20210312 0 8.41 8.95 8.22 8.91 6492904 8.91 up up correct
CLPS.US CLPS Incorporation 20210312 0 4.44 6.19 4.28 5.47 7974400 5.47 up up correct
CLPT.US ClearPoint Neuro Inc 20210312 0 20.05 20.37 19.5 20.25 289600 20.25 up down incorrect
CLRB.US Cellectar Biosciences Inc 20210312 0 1.9 1.97 1.84 1.95 905400 1.95 up up correct
CLRMU.US Clarim Acquisition Corp 20210312 0 10.045 10.058 10 10.03 30000 10.03 down down correct
CLRO.US ClearOne Inc 20210312 0 3.73 4.28 3.68 4.04 164900 4.04 up up correct
CLSD.US Clearside Biomedical Inc 20210312 0 3.2 3.23 3.05 3.05 177200 3.05 down down correct
CLSK.US CleanSpark Inc 20210312 0 29.123 31.46 28.22 30.86 1273300 30.86 up up correct
CLSN.US Celsion Corporation 20210312 0 2.06 2.28 2.01 2.22 6522600 2.22 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20210312 0 12.88 13.18 12.51 12.63 859600 12.63 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210312 0 3.7 3.7 3.4 3.5 256700 3.5 down down correct
CLVS.US Clovis Oncology Inc 20210312 0 6.02 6.16 5.88 5.94 4355300 5.94 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210312 0 3.28 3.42 3.25 3.29 22234 3.115 up up correct
CLXT.US Calyxt Inc 20210312 0 8.22 8.24 7.65 8.05 136500 8.05 down down correct
CMBM.US Cambium Networks Corporation 20210312 0 46.88 49.79 45.025 49.7 225400 49.7 up up correct
CMCO.US Columbus McKinnon Corporation 20210312 0 53 57.06 52.97 53.73 156984 53.5286 up down incorrect
CMCSA.US Comcast Corporation 20210312 0 56.851 57.39 56.21 57.09 18368439 56.3372 up up correct
CMCT.US CIM Commercial Trust Corporation 20210312 0 13.09 13.5 13 13.45 49266 13.0575 up up correct
CME.US CME Group Inc 20210312 0 206.76 209.71 205.77 209.15 1706591 203.5819 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210312 0 14.39 14.5 14.16 14.4 176300 14.4 up up correct
CMII.US CM Life Sciences II Inc 20210312 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210312 0 10.65 11.65 10.6 10.97 128200 10.97 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210312 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210312 0 68.9424 71.68 65.44 70.56 7144 70.56 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210312 0 14.64 15.145 14.47 15 18600 15 up up correct
CMPR.US Cimpress plc 20210312 0 103.14 104.68 101.455 104.4 56479 104.4 up up correct
CMPS.US COMPASS Pathways plc 20210312 0 40.61 42.2367 39.306 41.3 249165 41.3 up up correct
CMRX.US Chimerix Inc 20210312 0 9.96 10.22 9.8 10 464787 10 up up correct
CMTL.US Comtech Telecommunications Corp 20210312 0 29 29.59 27.43 28.9 391690 28.5295 down up incorrect
CNBKA.US Century Bancorp Inc 20210312 0 102.65 102.65 101.19 102 4685 101.5199 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210312 0 6.44 6.53 6.19 6.37 160600 6.37 down down correct
CNDT.US Conduent Incorporated 20210312 0 6.74 6.945 6.63 6.88 1263100 6.88 up up correct
CNET.US ZW Data Action Technologies Inc 20210312 0 2.82 3.34 2.75 3.14 2830600 3.14 up up correct
CNEY.US CN Energy Group. Inc 20210312 0 5.69 5.69 5.3 5.3 44400 5.3 down down correct
CNFR.US Conifer Holdings Inc 20210312 0 3.73 3.98 3.711 3.93 34800 3.93 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210312 0 24.604 24.604 24.604 24.604 2290 23.38
CNNB.US Cincinnati Bancorp Inc 20210312 0 12.72 12.77 12.72 12.77 1700 12.77 up up correct
CNOB.US ConnectOne Bancorp Inc 20210312 0 27.27 28.24 26.79 27 218323 26.6921 down down correct
CNRLX.US CNRLX 20210312 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210312 0 10.7 10.7 10.7 10.7 0 9.9243
CNSL.US Consolidated Communications Holdings Inc 20210312 0 7.14 7.33 7.1 7.12 427478 7.12 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210312 0 2.75 2.92 2.63 2.67 412200 2.67 down down correct
CNTG.US Centogene N.V 20210312 0 12.74 12.86 12.41 12.86 29100 12.86 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210312 0 206 208 206 208 9500 208 up up correct
CNTY.US Century Casinos Inc 20210312 0 9.33 10.2 9.22 10.1 653451 10.1 up up correct
CNXC.US Concentrix Corporation 20210312 0 140.72 142.115 136.14 139.2 187800 139.0111 down down correct
CNXN.US PC Connection Inc 20210312 0 47.8 48.275 47.26 47.7 28290 46.7397 down down correct
COCP.US Cocrystal Pharma Inc 20210312 0 1.62 1.64 1.54 1.58 794900 1.58 down down correct
CODA.US Coda Octopus Group Inc 20210312 0 8.51 8.56 8.2501 8.43 19800 8.43 down down correct
CODX.US Co 20210312 0 13.002 14.35 12.695 13.94 1060600 13.94 up up correct
COFS.US ChoiceOne Financial Services Inc 20210312 0 29.84 29.99 28.67 29.7 9184 28.859 down down correct
COGT.US Cogent Biosciences Inc 20210312 0 8.36 8.57 8.03 8.18 240114 8.18 down up incorrect
COHR.US Coherent Inc 20210312 0 253 253.5 245.03 247.9 624203 247.9 down down correct
COHU.US Cohu Inc 20210312 0 41.36 42.22 40.68 42.11 626379 42.11 up up correct
COKE.US Coca 20210312 0 289.06 296.41 287.87 295.16 29637 294.5589 up up correct
COLB.US Columbia Banking System Inc 20210312 0 49.81 50.6799 49.64 50.45 380974 49.3712 up down incorrect
COLIU.US Colicity Inc 20210312 0 10.5 10.5 10.32 10.35 319800 10.35 down down correct
COLL.US Collegium Pharmaceutical Inc 20210312 0 24.75 25.6 24.32 25.44 351166 25.44 up up correct
COLM.US Columbia Sportswear Company 20210312 0 104.11 105.1 103.76 104.88 334569 104.1013 up up correct
COMM.US CommScope Holding Company Inc 20210312 0 16.5 17.08 16.49 16.73 3684964 16.73 up up correct
COMS.US COMSovereign Holding Corp 20210312 0 3.1 3.22 3.02 3.22 865900 3.22 up up correct
COMSW.US COMSovereign Holding Corp 20210312 0 1.4 1.4 1.3001 1.31 9 1.31 down down correct
CONE.US CyrusOne Inc 20210312 0 65.23 66.32 64.315 65.88 1379501 64.4875 up up correct
CONN.US Conn's Inc 20210312 0 16.55 16.78 16.15 16.51 195684 16.51 down down correct
CONX.US CONX Corp 20210312 0 10.04 10.19 10.011 10.1 732900 10.1 up up correct
CONXU.US CONX Corp 20210312 0 10.498 10.58 10.44 10.58 15200 10.58 up down incorrect
CONXW.US CONX Corp 20210312 0 1.7 1.74 1.42 1.7 223415 1.7
COOLU.US Corner Growth Acquisition Corp 20210312 0 10.263 10.35 10.25 10.32 107700 10.32 up up correct
COOLW.US Corner Growth Acquisition Corp 20210312 0 1.21 1.28 1.13 1.25 257900 1.25 up up correct
COOP.US Mr. Cooper Group Inc 20210312 0 35.83 36.48 35.48 35.59 523400 35.59 down down correct
CORE.US Core 20210312 0 39.68 40.26 39.63 39.88 200860 39.6472 up up correct
CORT.US Corcept Therapeutics Incorporated 20210312 0 25.21 25.835 25.175 25.69 468241 25.69 up up correct
COST.US Costco Wholesale Corporation 20210312 0 328.1 331.625 325.6 331.14 3182073 329.2812 up up correct
COUP.US Coupa Software Incorporated 20210312 0 281.01 281.51 270.365 277.51 1652779 277.51 down down correct
COVAU.US COVA Acquisition Corp 20210312 0 10.19 10.24 10.13 10.16 47000 10.16 down down correct
COWN.US Cowen Inc 20210312 0 38.94 39.51 38.02 39.5 766972 39.1825 up up correct
COWNL.US Cowen Group Inc 20210312 0 26.9399 26.9399 26.9399 26.9399 239 25.5371
CPHC.US Canterbury Park Holding Corporation 20210312 0 13.82 13.82 13.82 13.82 400 13.82
CPIX.US Cumberland Pharmaceuticals Inc 20210312 0 3.3 3.42 3.25 3.42 38000 3.42 up down incorrect
CPLP.US Capital Product Partners L.P 20210312 0 10.12 10.3 9.955 10.17 142351 9.9313 up down incorrect
CPRDX.US CPRDX 20210312 0 10.2 10.2 10.2 10.2 0 9.8278
CPREX.US CPREX 20210312 0 10.2 10.2 10.2 10.2 0 9.8137
CPRSX.US CPRSX 20210312 0 10.2 10.2 10.2 10.2 0 9.8769
CPRT.US Copart Inc 20210312 0 109.78 110.66 108.47 109.95 597251 109.95 up down incorrect
CPRTX.US CPRTX 20210312 0 10.19 10.19 10.19 10.19 0 9.8624
CPRX.US Catalyst Pharmaceuticals Inc 20210312 0 3.74 3.9 3.72 3.89 1230000 3.89 up up correct
CPSH.US CPS Technologies Corporation 20210312 0 16.15 16.93 15.54 16.32 440700 16.32 up up correct
CPSI.US Computer Programs and Systems Inc 20210312 0 32.64 33.43 32.55 33.42 53200 33.42 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20210312 0 4.23 4.24 4.16 4.21 15600 4.21 down down correct
CPTAG.US Capitala Finance Corp 20210312 0 24.48 24.54 24.45 24.54 4576 23.5205 up down incorrect
CPTAL.US Capitala Finance Corp 20210312 0 24.6 24.605 24.6 24.605 692 23.5322 up up correct
CPUH.US UN 20210312 0 10.35 10.5 10.32 10.48 347119 10.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210312 0 19.55 19.65 19.35 19.56 56200 18.2825 up up correct
CRAI.US CRA International Inc 20210312 0 70.46 72.2 69.87 71.14 29969 70.2358 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210312 0 2.22 2.36 2.12 2.33 7657500 2.33 up up correct
CRDF.US Cardiff Oncology Inc 20210312 0 10.53 10.9 10.11 10.85 436700 10.85 up up correct
CRDFX.US CRDFX 20210312 0 24.33 24.33 24.33 24.33 0 23.5814
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210312 0 24.33 24.33 24.33 24.33 0 23.1964
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210312 0 4.59 5.06 4.55 4.65 839172 4.65 up up correct
CRDLX.US CRDLX 20210312 0 24.32 24.32 24.32 24.32 0 23.5724
CRDTX.US Griffin Inst Access Credit Fund CL A 20210312 0 24.33 24.33 24.33 24.33 0 23.5814
CREDX.US CREDX 20210312 0 10.5 10.5 10.5 10.5 0 10.0393
CREG.US China Recycling Energy Corporation 20210312 0 8.41 9.89 8.41 9.54 137800 9.54 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210312 0 4.87 4.94 4.82 4.9 104447 4.9 up up correct
CREX.US Creative Realities Inc 20210312 0 2.11 2.18 2 2.04 487500 2.04 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20210312 0 0.2701 0.3575 0.2701 0.3488 14321 0.3488 up up correct
CRIS.US Curis Inc 20210312 0 10.55 10.99 10.2 10.92 1433500 10.92 up up correct
CRKN.US Crown ElectroKinetics Corp 20210312 0 4.86 5.55 4.61 5.44 486300 5.44 up up correct
CRMD.US CorMedix Inc 20210312 0 9.04 9.55 8.7223 9.31 824605 9.31 up up correct
CRMT.US America's Car 20210312 0 158.11 163.99 157.74 163.23 46100 163.23 up up correct
CRNC.US Cerence Inc 20210312 0 107.06 112.8 106.92 112.34 447000 112.34 up up correct
CRNT.US Ceragon Networks Ltd 20210312 0 4.17 4.47 4.11 4.44 1521100 4.44 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210312 0 16.82 17.69 16.48 16.93 160800 16.93 up up correct
CRON.US Cronos Group Inc 20210312 0 10.19 10.49 9.97 10.34 4060900 10.34 up up correct
CROX.US Crocs Inc 20210312 0 81.31 83.59 80.7304 81.63 933832 81.63 up up correct
CRSP.US CRISPR Therapeutics AG 20210312 0 131.02 131.336 126.58 130.61 1656800 130.61 down down correct
CRSR.US Corsair Gaming Inc 20210312 0 33.085 34.15 32.36 34.08 1332500 34.08 up down incorrect
CRTD.US Creatd Inc 20210312 0 4.8 5.15 4.65 5.12 89500 5.12 up up correct
CRTO.US Criteo S.A 20210312 0 33.67 33.91 32.5 32.9 530056 32.9 down down correct
CRTX.US Cortexyme Inc 20210312 0 40 41 38.9 39.67 211900 39.67 down down correct
CRUS.US Cirrus Logic Inc 20210312 0 76.51 77.545 75.3 77.21 746267 77.21 up up correct
CRVL.US CorVel Corporation 20210312 0 106.05 110.29 105.89 109.88 107000 109.88 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210312 0 3.23 3.27 3.15 3.23 262200 3.23
CRWD.US CrowdStrike Holdings Inc 20210312 0 200.9 200.98 195.31 199 3033946 199 down up incorrect
CRWS.US Crown Crafts Inc 20210312 0 8.05 8.15 8 8.06 22611 7.436 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210312 0 0.7601 0.8498 0.7521 0.7878 65875 0.7878 up down incorrect
CSBR.US Champions Oncology Inc 20210312 0 12.24 12.24 11.4101 11.89 37817 11.89 down down correct
CSCO.US Cisco Systems Inc 20210312 0 48.81 48.99 48.47 48.82 15196530 47.8167 up up correct
CSCW.US Color Star Technology Co. Ltd 20210312 0 0.89 0.9 0.86 0.89 1573400 0.89
CSGP.US CoStar Group Inc 20210312 0 812.56 824.26 807.245 818.55 296707 81.855 up up correct
CSGS.US CSG Systems International Inc 20210312 0 48.94 49.28 48.55 48.83 189017 47.8189 down down correct
CSII.US Cardiovascular Systems Inc 20210312 0 41.94 42.11 41.305 41.92 143192 41.92 down up incorrect
CSIQ.US Canadian Solar Inc 20210312 0 45.28 46.95 44.46 45.98 1619547 45.98 up up correct
CSPI.US CSP Inc 20210312 0 8.71 8.83 8.49 8.6 6100 8.6 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210312 0 17.02 17.09 16.86 17.09 183736 16.1627 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210312 0 24.94 25.66 24.05 24.92 37800 24.92 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210312 0 25.89 25.93 25.82 25.82 7300 24.1147 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210312 0 26.51 26.68 26.47 26.565 2030 24.6837 up down incorrect
CSTE.US Caesarstone Ltd 20210312 0 13 13.42 12.89 13.23 286257 12.9508 up up correct
CSTL.US Castle Biosciences Inc 20210312 0 67.74 67.74 62.68 64.19 350100 64.19 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20210312 0 17.75 17.9 17.28 17.8 76070 17.647 up up correct
CSWC.US Capital Southwest Corporation 20210312 0 22.2 22.3068 21.9 22.01 131176 20.3895 down down correct
CSWI.US CSW Industrials Inc 20210312 0 135.56 138.9299 134.72 138.33 31123 137.8447 up up correct
CSX.US CSX Corporation 20210312 0 93.58 94.28 93.49 93.85 2237107 31.0275 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210312 0 9.97 9.98 9.89 9.95 22100 9.95 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210312 0 10.22 10.23 10.2 10.23 2200 10.23 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210312 0 1.18 1.24 1.175 1.2 55900 1.2 up up correct
CTAS.US Cintas Corporation 20210312 0 359.99 362.76 357.48 358.29 414719 355.8569 down down correct
CTBI.US Community Trust Bancorp Inc 20210312 0 46.94 47.5348 46.38 47.19 58583 45.8832 up down incorrect
CTG.US Computer Task Group Incorporated 20210312 0 9.59 9.95 9.24 9.9 104300 9.9 up up correct
CTHR.US Charles & Colvard Ltd 20210312 0 2.85 2.87 2.76 2.86 418400 2.86 up down incorrect
CTIB.US Yunhong CTI Ltd 20210312 0 2.34 2.48 2.32 2.42 223400 2.42 up up correct
CTIC.US CTI BioPharma Corp 20210312 0 3.26 3.37 3.21 3.32 265900 3.32 up up correct
CTLP.US Cantaloupe Inc 20210312 0 9.84 10.35 9.77 10.2 230922 10.2 up up correct
CTMX.US CytomX Therapeutics Inc 20210312 0 8.57 8.65 8.39 8.5 571100 8.5 down down correct
CTRE.US CareTrust REIT Inc 20210312 0 23.2 23.92 23.1016 23.9 1268362 22.7965 up up correct
CTRM.US Castor Maritime Inc 20210312 0 0.9639 1.02 0.9525 1.02 6985548 10.2 up up correct
CTRN.US Citi Trends Inc 20210312 0 80.72 86.61 78.94 84.46 215786 84.46 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210312 0 76.85 77.84 76.84 77.77 2447781 77.0354 up up correct
CTSO.US Cytosorbents Corporation 20210312 0 8.5 8.74 8.29 8.69 252164 8.69 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210312 0 1.86 1.91 1.8 1.91 6232000 1.91 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210312 0 1.09 1.15 1.09 1.12 2283 1.12 up up correct
CTXS.US Citrix Systems Inc 20210312 0 134.11 134.78 132.99 133.48 732833 131.9807 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210312 0 6.204 6.204 6.0903 6.142 51202 5.1742 down down correct
CUE.US Cue Biopharma Inc 20210312 0 15.79 15.88 14.81 15.75 340000 15.75 down down correct
CUEN.US Cuentas Inc 20210312 0 3.47 3.6 3.4 3.53 99000 3.53 up up correct
CUENW.US Cuentas Inc 20210312 0 1.05 1.05 0.83 1.05 0 1.05
CULL.US Cullman Bancorp Inc. Common Stock 20210312 0 31.61 31.61 31.61 31.61 100 31.61
CURI.US CuriosityStream Inc 20210312 0 16.75 17.49 16.403 16.99 623500 16.99 up up correct
CURIW.US CuriosityStream Inc 20210312 0 6.6602 7 6.49 6.8 12058 6.8 up up correct
CUTR.US Cutera Inc 20210312 0 32.39 32.92 31.75 32.68 186740 32.68 up up correct
CVAC.US CureVac N.V 20210312 0 84.4 88.262 83.03 87.79 667400 87.79 up up correct
CVBF.US CVB Financial Corp 20210312 0 24.57 25 24.47 24.885 506939 24.056 up up correct
CVCO.US Cavco Industries Inc 20210312 0 222.78 226.62 219.16 223.93 26800 223.93 up up correct
CVCY.US Central Valley Community Bancorp 20210312 0 20.35 20.7819 20 20.27 19446 19.9271 down down correct
CVET.US Covetrus Inc 20210312 0 33.56 34.58 32.49 33.58 728800 33.58 up up correct
CVGI.US Commercial Vehicle Group Inc 20210312 0 10.38 10.68 10.26 10.44 334245 10.44 up up correct
CVGW.US Calavo Growers Inc 20210312 0 79.86 82.03 79.86 81.05 121516 78.8287 up up correct
CVLG.US Covenant Logistics Group Inc 20210312 0 21 21.63 20.02 21.15 92600 21.15 up up correct
CVLT.US Commvault Systems Inc 20210312 0 66.72 67.55 66.011 67.48 182479 67.48 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210312 0 19.58 19.7 19.035 19.25 27778 18.8678 down down correct
CVV.US CVD Equipment Corporation 20210312 0 4.65 4.82 4.58 4.71 26200 4.71 up down incorrect
CWBC.US Community West Bancshares 20210312 0 12.91 12.99 11.7 12.54 36188 12.3375 down down correct
CWBR.US CohBar Inc 20210312 0 1.42 1.48 1.37 1.44 632900 1.44 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20210312 0 15.13 15.29 15.025 15.22 64162 14.9046 up up correct
CWST.US Casella Waste Systems Inc 20210312 0 64 64.84 61.34 64.7 185923 64.7 up up correct
CXDC.US China XD Plastics Company Limited 20210312 0 1.16 1.16 1.13 1.13 93700 1.13 down down correct
CXDO.US Crexendo Inc 20210312 0 6.34 6.931 6.34 6.89 20300 6.89 up up correct
CYAD.US Celyad Oncology SA 20210312 0 7.75 7.84 7.602 7.67 12700 7.67 down up incorrect
CYAN.US Cyanotech Corporation 20210312 0 4.25 4.25 3.84 3.87 52900 3.87 down down correct
CYBE.US CyberOptics Corporation 20210312 0 27.1 28.2 27 28.08 60698 28.08 up up correct
CYBR.US CyberArk Software Ltd 20210312 0 145.28 147.3 142.7 145.27 332552 145.27 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210312 0 7.34 7.94 7.22 7.55 1209200 7.55 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210312 0 7.9 8.1 7.9 8.1 450 7.7053 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20210312 0 4.34 4.4 4.14 4.27 103500 4.27 down down correct
CYPS.US Cyclo3pss Corporation 20210312 0 0.0175 0.0189 0.0104 0.0121 2866220 0.0121 down up incorrect
CYRN.US Cyren Ltd 20210312 0 0.9 0.93 0.89 0.91 1258400 0.91 up up correct
CYRX.US Cryoport Inc 20210312 0 55.98 57.65 54.82 57.37 319800 57.37 up up correct
CYTH.US Cyclo Therapeutics Inc 20210312 0 9.15 10.2289 9.03 9.89 222241 9.89 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210312 0 5.25 6 5 6 14700 6 up up correct
CYTK.US Cytokinetics Incorporated 20210312 0 20.84 22.84 20.66 22.82 1006818 22.82 up up correct
CYTO.US Auris Medical Holding Ltd 20210312 0 3.63 4.59 3.58 4.4 6777543 4.4 up up correct
CYXT.US Cyxtera Technologies Inc 20210312 0 10.06 10.12 10.04 10.09 488916 10.09 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210312 0 2.21 2.21 1.83 2.12 29305 2.12 down down correct
CZNC.US Citizens & Northern Corporation 20210312 0 24.66 24.99 24.6103 24.785 41898 23.971 up up correct
CZR.US Caesars Entertainment Inc 20210312 0 99.69 101.84 99 100.62 1451497 100.62 up up correct
CZWI.US Citizens Community Bancorp Inc 20210312 0 11.86 12.48 11.86 12.14 24200 12.14 up up correct
DADA.US Dada Nexus Limited 20210312 0 30.2 30.865 29.386 30.52 1561900 30.52 up down incorrect
DAKT.US Daktronics Inc 20210312 0 6.83 7.23 6.7401 7.14 335886 7.14 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210312 0 2.43 2.55 2.4 2.51 44125 9.5576 up up correct
DARE.US Daré Bioscience Inc 20210312 0 2.107 2.42 2.107 2.22 3113900 2.22 up down incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210312 0 10.073 10.19 9.96 9.99 15800 9.99 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210312 0 10.505 10.505 10.505 10.505 0 10.505
DBDRW.US Roman DBDR Tech Acquisition Corp 20210312 0 1.12 1.22 1.09 1.22 17816 1.22 up up correct
DBTX.US Decibel Therapeutics Inc 20210312 0 15.77 15.935 14.54 14.93 190900 14.93 down up incorrect
DBVT.US DBV Technologies S.A 20210312 0 5.93 6.01 5.72 5.99 415487 5.99 up up correct
DBX.US Dropbox Inc 20210312 0 25.2 27.38 24.87 27.06 20084600 27.06 up up correct
DCBO.US Docebo Inc 20210312 0 44.96 46.317 43.1 46.09 78800 46.09 up up correct
DCOM.US Dime Community Bancshares Inc 20210312 0 32.5 33.32 32.49 33.12 125122 32.4172 up up correct
DCOMP.US Dime Community Bancshares Inc 20210312 0 24.68 25 24.68 24.92 14100 23.9461 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210312 0 43.46 43.78 41.86 43.12 287800 43.12 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210312 0 10.31 10.31 10.2 10.31 28400 10.31
DCT.US Duck Creek Technologies Inc 20210312 0 46.11 47.88 45.0175 46.32 957525 46.32 up up correct
DCTH.US Delcath Systems Inc 20210312 0 19.01 19.02 18.05 18.9 57290 18.9 down down correct
DDMX.US DD3 Acquisition Corp. II 20210312 0 9.85 9.945 9.85 9.89 5137 9.89 up up correct
DDOG.US Datadog Inc 20210312 0 83.639 84.01 81.76 83 2974900 83 down down correct
DENN.US Denny's Corporation 20210312 0 18.92 20.02 18.9 19.52 959867 19.52 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210312 0 0.99 1.03 0.96 1.01 2396100 1.01 up down incorrect
DFH.US Dream Finders Homes Inc 20210312 0 26 27 25 26.5 104200 26.5 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210312 0 10.32 10.355 10.13 10.13 8800 10.13 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210312 0 10.92 10.92 10.92 10.92 0 10.92
DFPHW.US DFP Healthcare Acquisitions Corp 20210312 0 1.55 1.55 1.5332 1.55 21800 1.55
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210312 0 2.62 2.62 2.06 2.28 5525454 2.28 down up incorrect
DGICA.US Donegal Group Inc 20210312 0 14.725 15.05 14.725 15.03 87585 14.5555 up up correct
DGICB.US Donegal Group Inc 20210312 0 13.5894 13.5894 13.5894 13.5894 224 13.337
DGII.US Digi International Inc 20210312 0 19.79 20 19.25 19.83 391159 19.83 up up correct
DGLY.US Digital Ally Inc 20210312 0 1.9 2.03 1.89 1.99 2297400 1.99 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210312 0 11.46 11.8 11.24 11.76 31200 11.76 up down incorrect
DHBCU.US DHB Capital Corp 20210312 0 10.02 10.035 9.98 9.98 825600 9.98 down up incorrect
DHC.US Diversified Healthcare Trust 20210312 0 5.23 5.385 5.1754 5.38 1029937 5.354 up down incorrect
DHCAU.US DHC Acquisition Corp 20210312 0 9.98 10 9.98 10 5900 10 up up correct
DHCNI.US DHCNI 20210312 0 22.98 22.98 22.74 22.84 8000 21.8566 down down correct
DHCNL.US Diversified Healthcare Trust 20210312 0 23.8 23.914 23.8 23.88 25354 23.88 up up correct
DHHCU.US DiamondHead Holdings Corp 20210312 0 10.2 10.2 10.15 10.16 5500 10.16 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210312 0 171.81 174.5 167.9892 171.54 14870 169.6486 down down correct
DIOD.US Diodes Incorporated 20210312 0 83.85 84.79 82.88 83.47 288375 83.47 down up incorrect
DISCA.US Discovery Inc 20210312 0 67.03 71.93 66.66 71.1 15747610 71.1 up up correct
DISCB.US Discovery Inc 20210312 0 70.18 76.18 70.18 74.9 4800 74.9 up up correct
DISCK.US Discovery Inc 20210312 0 56.826 60.1 56.6 59.7 10712740 59.7 up up correct
DISH.US DISH Network Corporation 20210312 0 36.07 37.505 35.43 37.27 5238102 37.27 up up correct
DJCO.US Daily Journal Corporation 20210312 0 324.74 324.74 320.21 323.91 4312 323.91 down down correct
DKNG.US DraftKings Inc 20210312 0 69.435 74.09 69.08 71.75 18558000 71.75 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210312 0 9.83 9.91 9.75 9.77 131500 9.77 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210312 0 10.28 10.39 10.22 10.22 115300 10.22 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210312 0 1.05 1.075 0.97 1 102789 1 down down correct
DLHC.US DLH Holdings Corp 20210312 0 10.36 10.49 10.22 10.37 5900 10.37 up down incorrect
DLPN.US Dolphin Entertainment Inc 20210312 0 4.72 4.8 4.5 4.51 24900 4.51 down down correct
DLTH.US Duluth Holdings Inc 20210312 0 14.92 15.48 14.702 15.12 174200 15.12 up up correct
DLTR.US Dollar Tree Inc 20210312 0 108.56 109.34 107.37 108.61 1102000 108.61 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210312 0 9.4 9.93 9.2 9.74 156200 9.74 up up correct
DMLP.US Dorchester Minerals L.P 20210312 0 14.66 14.99 14.45 14.73 52726 13.6945 up up correct
DMRC.US Digimarc Corporation 20210312 0 34.09 36.23 33.75 35.99 172854 35.99 up up correct
DMTK.US DermTech Inc 20210312 0 51.33 54.01 49.81 53.55 1048200 53.55 up up correct
DNLI.US Denali Therapeutics Inc 20210312 0 64.6 65.11 62.63 64.69 431200 64.69 up up correct
DOCU.US DocuSign Inc 20210312 0 215.9 216.86 207.69 210.34 9270500 210.34 down up incorrect
DOGZ.US Dogness (International) Corporation 20210312 0 1.88 1.96 1.86 1.91 295000 1.91 up up correct
DOMO.US Domo Inc 20210312 0 69.39 70 61.22 62.44 1364300 62.44 down down correct
DOOO.US BRP Inc 20210312 0 76.91 78.14 76.04 77.64 80227 77.36 up up correct
DORM.US Dorman Products Inc 20210312 0 105.28 107.54 104.5 105.86 313633 105.86 up up correct
DOX.US Amdocs Limited 20210312 0 79.2 80.26 78.91 79.93 492579 78.4615 up down incorrect
DOYU.US DouYu International Holdings Limited 20210312 0 14.07 14.27 13.8 14.21 946700 14.21 up up correct
DPRO.US Draganfly Inc. Common Shares 20210312 0 11.2 11.4066 11 11.3 56329 11.3 up up correct
DRIO.US DarioHealth Corp 20210312 0 19.34 19.58 18.665 18.69 190900 18.69 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210312 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210312 0 26.97 27.89 26.57 27.8 956195 27.8 up up correct
DRRX.US DURECT Corporation 20210312 0 2.15 2.23 2.15 2.22 1044400 2.22 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210312 0 3.05 3.16 3.03 3.15 75100 3.15 up up correct
DRVN.US Driven Brands Holdings Inc 20210312 0 26.18 26.99 25.87 26.38 614932 26.38 up up correct
DSAC.US Duddell Street Acquisition Corp 20210312 0 10.05 10.09 9.95 9.985 485700 9.985 down down correct
DSACU.US Duddell Street Acquisition Corp 20210312 0 10.9 10.9 10.9 10.9 1000 10.9
DSACW.US Duddell Street Acquisition Corp 20210312 0 1.84 1.85 1.7 1.7955 9723 1.7955 down down correct
DSGX.US The Descartes Systems Group Inc 20210312 0 62.35 62.35 60.7 61.96 116546 61.96 down down correct
DSKE.US Daseke Inc 20210312 0 7.03 7.19 6.77 6.85 350000 6.85 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210312 0 0.2079 0.2139 0.1803 0.2 52167 0.2 down up incorrect
DSP.US Viant Technology Inc 20210312 0 42.71 57.7624 40.71 50.16 778763 50.16 up up correct
DSPG.US DSP Group Inc 20210312 0 16.01 16.31 15.8 16.1 74803 16.1 up down incorrect
DSWL.US Deswell Industries Inc 20210312 0 3.68 3.68 3.64 3.64 8429 3.4862 down down correct
DTEA.US DAVIDsTEA Inc 20210312 0 3.81 3.865 3.7 3.8 77300 3.8 down down correct
DTIL.US Precision BioSciences Inc 20210312 0 11.57 11.6 11.03 11.44 406200 11.44 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210312 0 10 10.03 9.93 10.01 1440000 10.01 up up correct
DTSS.US Datasea Inc 20210312 0 3.74 3.74 3.5 3.53 58500 3.53 down down correct
DTST.US Data Storage Corporation 20210312 0 0.33 0.4 0.33 0.38 70800 0.38 up up correct
DUNE.US Dune Acquisition Corporation 20210312 0 9.89 9.93 9.85 9.9 33400 9.9 up up correct
DUNEU.US Dune Acquisition Corporation 20210312 0 10.3 10.39 10.3 10.36 19900 10.36 up up correct
DUNEW.US Dune Acquisition Corporation 20210312 0 0.9289 1.0399 0.92 1 54164 1 up down incorrect
DUO.US Fangdd Network Group Ltd 20210312 0 7.236 7.59 7.2 7.44 66200 7.44 up down incorrect
DUOT.US Duos Technologies Group Inc 20210312 0 7.27 7.27 6.627 6.87 22100 6.87 down down correct
DVAX.US Dynavax Technologies Corporation 20210312 0 9.6 9.92 9.47 9.58 2966400 9.58 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210312 0 3.78 4.12 3.5 3.75 9600 3.75 down down correct
DWSN.US Dawson Geophysical Company 20210312 0 2.75 2.87 2.72 2.77 90300 2.77 up up correct
DXCM.US DexCom Inc 20210312 0 359.23 360.564 352.59 357.73 923975 357.73 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210312 0 0.68 0.74 0.66 0.69 114500 0.69 up up correct
DXPE.US DXP Enterprises Inc 20210312 0 34.84 35.64 33 34.08 73900 34.08 down down correct
DXYN.US The Dixie Group Inc 20210312 0 3.21 3.56 3.21 3.55 220300 3.55 up up correct
DYAI.US Dyadic International Inc 20210312 0 5.11 5.11 4.76 4.95 98500 4.95 down down correct
DYN.US Dyne Therapeutics Inc 20210312 0 16.26 16.89 15.94 16.84 208412 16.84 up up correct
DYNT.US Dynatronics Corporation 20210312 0 1.2 1.26 1.2 1.25 342900 1.25 up up correct
DZSI.US DZS Inc 20210312 0 16.66 17.2 16 17 117100 17 up up correct
EA.US Electronic Arts Inc 20210312 0 129.93 131 129.21 130.49 1327980 130.0057 up up correct
EACPU.US Edify Acquisition Corp 20210312 0 9.99 10 9.97 10 45400 10 up up correct
EACPW.US Edify Acquisition Corp 20210312 0 0.5801 0.8 0.55 0.8 360800 0.8 up up correct
EAR.US Eargo Inc 20210312 0 56.49 62.47 55.52 58.6 174500 58.6 up down incorrect
EAST.US Eastside Distilling Inc 20210312 0 1.88 1.94 1.86 1.89 51600 1.89 up down incorrect
EBAY.US eBay Inc 20210312 0 55.679 56.1 55.035 55.8 5025837 55.3605 up up correct
EBAYL.US eBay Inc. NT 56 20210312 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210312 0 18.9 19.31 18.67 19.15 1049300 18.9252 up up correct
EBIX.US Ebix Inc 20210312 0 30.5 33.49 30.33 33.17 856332 32.9175 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210312 0 24.36 25.11 23.22 25.1 23125 24.7142 up up correct
EBON.US Ebang International Holdings Inc 20210312 0 7.21 11.3 7.15 10.4 125559200 10.4 up up correct
EBSB.US Meridian Bancorp Inc 20210312 0 19.25 19.55 19.02 19.3 104849 19.0116 up up correct
EBTC.US Enterprise Bancorp Inc 20210312 0 34 34 32.645 33.37 11785 32.8737 down down correct
ECHO.US Echo Global Logistics Inc 20210312 0 32.61 33.18 32.27 32.43 160085 32.43 down down correct
ECOL.US US Ecology Inc 20210312 0 43.75 45.14 43.57 44.95 252318 44.95 up up correct
ECOLW.US US Ecology Inc 20210312 0 9.13 10.5 9.13 10.5 7641 10.5 up up correct
ECOR.US electroCore Inc 20210312 0 2.06 2.15 1.98 2.14 834800 2.14 up up correct
ECPG.US Encore Capital Group Inc 20210312 0 41.21 41.77 39.5167 41.62 403063 41.62 up up correct
EDAP.US EDAP TMS S.A 20210312 0 8.1 8.26 8.02 8.11 33100 8.11 up up correct
EDIT.US Editas Medicine Inc 20210312 0 46.13 46.7 44.34 46.28 1466000 46.28 up down incorrect
EDRY.US EuroDry Ltd 20210312 0 7.75 7.99 7.75 7.87 226800 7.87 up down incorrect
EDSA.US Edesa Biotech Inc 20210312 0 5.52 5.67 5.42 5.6 68400 5.6 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210312 0 3.36 3.457 3.3 3.35 124600 3.35 down down correct
EDUC.US Educational Development Corporation 20210312 0 19.21 19.35 18.61 18.98 29241 18.4538 down down correct
EEFT.US Euronet Worldwide Inc 20210312 0 161.63 164.54 157.15 157.98 321119 157.98 down down correct
EFOI.US Energy Focus Inc 20210312 0 4.67 4.8799 4.505 4.84 33367 4.84 up down incorrect
EFSC.US Enterprise Financial Services Corp 20210312 0 50 51.69 49.59 51.59 307826 50.9596 up up correct
EFTR.US Effector Therapeutics Inc 20210312 0 9.85 9.85 9.85 9.85 835 9.85
EGAN.US eGain Corporation 20210312 0 10.45 10.58 10.18 10.51 129500 10.51 up up correct
EGBN.US Eagle Bancorp Inc 20210312 0 56.38 57.8499 55.04 56.74 126585 55.7334 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210312 0 39 40.48 38.54 39.19 131196 37.229 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210312 0 5.83 5.9 5.6775 5.82 92009 5.82 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210312 0 45.52 45.57 44.515 44.98 57298 44.98 down down correct
EH.US EHang Holdings Limited 20210312 0 48.29 51.988 46.7 51.69 2462900 51.69 up up correct
EHTH.US eHealth Inc 20210312 0 59 64.53 58.501 64.25 1255420 64.25 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210312 0 10.03 10.03 9.68 9.99 116900 9.99 down up incorrect
EIOAX.US EIOAX 20210312 0 9.61 9.61 9.61 9.61 0 9.4202
EIOMX.US EIOMX 20210312 0 9.52 9.52 9.52 9.52 0 9.2854
EJFAU.US EJF Acquisition Corp 20210312 0 10.02 10.02 9.98 10 192900 10 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210312 0 7.2 7.3 7.03 7.3 94800 7.3 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210312 0 13.87 14 13.5 13.81 32800 13.81 down up incorrect
ELMS.US Forum Merger III Corp 20210312 0 10.35 10.57 10.2601 10.39 432098 10.39 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210312 0 11.01 11.19 11.01 11.11 5300 11.11 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210312 0 3.95 4.46 3.88 4.07 108169 4.07 up up correct
ELSE.US Electro 20210312 0 5 5.4 4.9 5.01 146700 5.01 up down incorrect
ELTK.US Eltek Ltd 20210312 0 5.54 5.56 5.41 5.41 9000 5.41 down down correct
ELYS.US Elys Game Technology Corp 20210312 0 5.56 5.713 5.45 5.68 266000 5.68 up down incorrect
EMCF.US Emclaire Financial Corp 20210312 0 28.02 28.49 27.6 27.65 1768 26.7894 down up incorrect
EMKR.US EMCORE Corporation 20210312 0 6.8 6.85 6.65 6.81 312387 6.81 up down incorrect
EML.US The Eastern Company 20210312 0 26.95 27.05 26.425 26.75 11119 26.4406 down down correct
ENDP.US Endo International plc 20210312 0 8.43 8.73 8.28 8.68 2205261 8.68 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210312 0 9.98 9.98 9.91 9.96 367300 9.96 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210312 0 10.32 10.32 10.23 10.28 131200 10.28 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210312 0 1.23 1.23 1.01 1.01 102957 1.01 down down correct
ENG.US ENGlobal Corporation 20210312 0 5.81 6.3 5.58 5.93 2355300 5.93 up up correct
ENJYW.US Enjoy Technology Inc 20210312 0 1.22 1.35 1.22 1.322 43100 1.322 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210312 0 14.07 14.45 13.68 14.4 131662 14.4 up down incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210312 0 10.19 10.3 10.15 10.28 41900 10.28 up up correct
ENOB.US Enochian Biosciences Inc 20210312 0 3.76 3.855 3.7 3.85 107300 3.85 up up correct
ENPH.US Enphase Energy Inc 20210312 0 157.5 166.25 153.1 164.71 2387900 164.71 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210312 0 14 14.4899 13.2563 14.12 1452 14.12 up up correct
ENSG.US The Ensign Group Inc 20210312 0 88.77 90.59 88.41 90.01 417799 89.7846 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210312 0 52.16 52.57 51.39 52.19 77139 52.19 up up correct
ENTG.US Entegris Inc 20210312 0 101.62 103.81 101.44 102.58 565747 102.3795 up up correct
ENTX.US Entera Bio Ltd 20210312 0 6.23 10.16 5.59 6.9 125178000 6.9 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210312 0 0.83 1.8 0.5221 1 1739737 1 up up correct
ENVB.US Enveric Biosciences Inc 20210312 0 3.42 3.75 3.39 3.7 3975600 3.7 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210312 0 10.32 10.46 10.31 10.39 63000 10.39 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210312 0 1.06 1.15 1.05 1.12 54889 1.12 up up correct
EOLS.US Evolus Inc 20210312 0 11.83 13.6 11.76 13.35 867400 13.35 up up correct
EOSE.US Eos Energy Enterprises Inc 20210312 0 18.5 19.05 17.9 18.98 317500 18.98 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20210312 0 6.66 7.4 6.66 7.4 9900 7.4 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210312 0 48.46 49.08 47.82 48.16 261886 48.16 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20210312 0 9.81 9.9 9.8 9.873 125900 9.873 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210312 0 10.39 10.39 10.2 10.2 26100 10.2 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210312 0 1.19 1.2 1.175 1.2 37645 1.2 up up correct
EPIX.US ESSA Pharma Inc 20210312 0 31.49 32.4 31.44 32.08 95600 32.08 up up correct
EPSN.US Epsilon Energy Ltd 20210312 0 3.96 3.97 3.9 3.97 3000 3.97 up down incorrect
EPZM.US Epizyme Inc 20210312 0 9.03 9.18 8.76 9.14 967022 9.14 up down incorrect
EQ.US Equillium Inc 20210312 0 7.78 8.06 7.61 7.91 118700 7.91 up up correct
EQBK.US Equity Bancshares Inc 20210312 0 28.75 29.17 28.11 29.1 19302 28.9639 up up correct
EQIX.US Equinix Inc. (REIT) 20210312 0 644.49 669.4 642.82 668 718136 660.6135 up up correct
EQOS.US Diginex Limited 20210312 0 12.8 13.39 12.42 13.23 805000 13.23 up up correct
ERES.US East Resources Acquisition Company 20210312 0 9.9 9.93 9.9 9.9 74700 9.9
ERESU.US East Resources Acquisition Company 20210312 0 10.45 10.45 10.45 10.45 800 10.45
ERESW.US East Resources Acquisition Company 20210312 0 1.13 1.2 1.1001 1.136 27213 1.136 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210312 0 13.195 13.49 13.15 13.48 7479310 13.2216 up up correct
ERIE.US Erie Indemnity Company 20210312 0 231.65 234.53 228.86 230.03 60322 226.45 down down correct
ERII.US Energy Recovery Inc 20210312 0 19.39 19.84 19.05 19.3 968500 19.3 down down correct
ERYP.US ERYTECH Pharma S.A 20210312 0 7.85 7.982 7.7 7.7 2900 7.7 down down correct
ESBK.US Elmira Savings Bank 20210312 0 14.45 14.45 14.1 14.4 6590 14.0067 down down correct
ESCA.US Escalade Incorporated 20210312 0 23.32 23.498 22.83 23.31 35858 22.7067 down down correct
ESEA.US Euroseas Ltd 20210312 0 7.92 8.58 7.8 8.32 63500 8.32 up up correct
ESGR.US Enstar Group Limited 20210312 0 264.73 269.12 263.66 265.95 54000 265.95 up up correct
ESGRO.US Enstar Group Limited 20210312 0 27.15 27.17 27.01 27.01 1639 25.7406 down down correct
ESGRP.US Enstar Group Limited 20210312 0 28.35 28.35 28.17 28.27 22173 27.0258 down down correct
ESLT.US Elbit Systems Ltd 20210312 0 138.39 139.71 137.3478 139.71 43907 138.0055 up up correct
ESPR.US Esperion Therapeutics Inc 20210312 0 29.22 30.58 29.16 30.34 420320 30.34 up up correct
ESQ.US Esquire Financial Holdings Inc 20210312 0 25.615 25.7 25.45 25.7 8600 25.7 up up correct
ESSA.US ESSA Bancorp Inc 20210312 0 17.35 17.79 17.1 17.2 22192 16.7126 down down correct
ESSC.US East Stone Acquisition Corporation 20210312 0 9.98 10.04 9.98 10.04 17100 10.04 up down incorrect
ESSCR.US East Stone Acquisition Corporation 20210312 0 0.3025 0.32 0.3 0.31 15493 0.31 up down incorrect
ESSCU.US East Stone Acquisition Corporation 20210312 0 10.54 11.34 10.51 11.34 1600 11.34 up up correct
ESSCW.US East Stone Acquisition Corporation 20210312 0 0.31 0.31 0.28 0.2907 164034 0.2907 down down correct
ESTA.US Establishment Labs Holdings Inc 20210312 0 60.15 60.75 54.56 58.97 224700 58.97 down down correct
ESXB.US Community Bankers Trust Corporation 20210312 0 8.46 8.64 8.39 8.44 109349 8.2837 down down correct
ET.US PE 20210312 0 23.28 23.32 23.2 23.32 80832 22.8783 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210312 0 9.97 9.99 9.92 9.95 304600 9.95 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210312 0 10.42 10.42 10.37 10.37 1600 10.37 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210312 0 1.42 1.43 1.32 1.3701 81936 1.3701 down down correct
ETNB.US 89bio Inc 20210312 0 23.87 25.19 23.68 25.06 89000 25.06 up up correct
ETON.US Eton Pharmaceuticals Inc 20210312 0 8.39 8.41 8.05 8.21 139400 8.21 down down correct
ETSY.US Etsy Inc 20210312 0 212.28 222.67 205 221.14 2763706 221.14 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20210312 0 2.69 2.84 2.65 2.83 284200 2.83 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210312 0 10.32 10.33 10.16 10.33 1500 10.33 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210312 0 10.47 10.47 10.47 10.47 100 10.47
EUCRW.US Eucrates Biomedical Acquisition Corp 20210312 0 1.29 1.29 1.29 1.29 4 1.29
EUSG.US European Sustainable Growth Acquisition Corp 20210312 0 9.8 9.84 9.8 9.84 8700 9.84 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210312 0 10.27 10.42 10.245 10.42 41000 10.42 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210312 0 1.15 1.5 1.1 1.29 11750 1.29 up up correct
EVBG.US Everbridge Inc 20210312 0 140.16 141.01 133.83 137.36 311200 137.36 down up incorrect
EVER.US EverQuote Inc 20210312 0 40.99 41.57 40 41.1 185300 41.1 up up correct
EVFM.US Evofem Biosciences Inc 20210312 0 2.76 2.87 2.67 2.86 2798300 2.86 up up correct
EVGN.US Evogene Ltd 20210312 0 5.38 5.78 5.25 5.59 559500 5.59 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20210312 0 13.5 15 13.4 14.54 825412 14.54 up up correct
EVGOW.US EVgo Equity Warrants 20210312 0 3.45 4.18 3.34 4.02 201241 4.02 up up correct
EVK.US Ever 20210312 0 3.05 3.17 2.9 3.02 178805 3.02 down down correct
EVLO.US Evelo Biosciences Inc 20210312 0 12.99 13.2 11.6 11.95 288100 11.95 down down correct
EVLV.US Newhold Investment Corp 20210312 0 10.5 10.5 10.25 10.38 386371 10.38 down up incorrect
EVOJU.US Evo Acquisition Corp 20210312 0 10.01 10.01 9.96 9.98 198900 9.98 down down correct
EVOK.US Evoke Pharma Inc 20210312 0 2.23 2.55 2.189 2.45 3649200 2.45 up up correct
EVOL.US Evolving Systems Inc 20210312 0 3.3 3.46 3.17 3.44 102800 3.44 up up correct
EVOP.US EVO Payments Inc 20210312 0 28.69 30.412 28.565 30.36 559800 30.36 up up correct
EWBC.US East West Bancorp Inc 20210312 0 78 78.525 76.5 77.95 1385007 76.948 down up incorrect
EXAS.US Exact Sciences Corporation 20210312 0 128.96 128.98 125.115 128.46 938415 128.46 down down correct
EXC.US Exelon Corporation 20210312 0 42.3625 42.67 42.04 42.59 4769778 41.5829 up up correct
EXEL.US Exelixis Inc 20210312 0 22.75 23.36 22.5 23.28 1507500 23.28 up up correct
EXLS.US ExlService Holdings Inc 20210312 0 89.94 90.5917 88.39 88.62 266063 88.62 down down correct
EXPD.US Expeditors International of Washington Inc 20210312 0 99.78 100.665 99.1 100.44 665402 99.5167 up up correct
EXPE.US Expedia Group Inc 20210312 0 170.72 176.25 169.7 174.59 3543485 174.59 up up correct
EXPI.US eXp World Holdings Inc 20210312 0 46.92 52.9 45.5 52.46 2936486 52.3708 up up correct
EXPO.US Exponent Inc 20210312 0 96.0445 100.29 96.0445 98.9 206931 98.3328 up up correct
EXTR.US Extreme Networks Inc 20210312 0 9.38 9.47 9.27 9.32 812800 9.32 down down correct
EYE.US National Vision Holdings Inc 20210312 0 46.62 47.9 46.05 47.81 863700 47.81 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210312 0 5.7 5.719 5.41 5.65 46600 5.65 down down correct
EYEN.US Eyenovia Inc 20210312 0 5.93 6.19 5.85 6.04 69100 6.04 up up correct
EYES.US Second Sight Medical Products Inc 20210312 0 10.27 15.88 10.21 15.2 45632207 15.2 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210312 0 2 3.3 2 3.12 338710 3.12 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210312 0 10.47 11.47 10.47 11.21 174000 11.21 up up correct
EZGO.US EZGO Technologies Ltd 20210312 0 7.04 7.311 7.04 7.2 73400 7.2 up up correct
EZPW.US EZCORP Inc 20210312 0 5.44 5.615 5.1901 5.59 607810 5.59 up up correct
FAMI.US Farmmi Inc 20210312 0 1.36 1.5 1.31 1.45 1016600 1.45 up up correct
FANG.US Diamondback Energy Inc 20210312 0 83.49 84.8799 81.68 82.01 2146329 80.7783 down up incorrect
FANH.US Fanhua Inc 20210312 0 14.99 14.99 14.75 14.94 56288 14.0149 down up incorrect
FARM.US Farmer Bros. Co 20210312 0 8.64 8.82 8.54 8.75 134567 8.75 up up correct
FARO.US FARO Technologies Inc 20210312 0 94.05 95.07 92.24 94.79 84580 94.79 up up correct
FAST.US Fastenal Company 20210312 0 46.56 47.22 46.32 47.15 3242198 46.4215 up up correct
FAT.US FAT Brands Inc 20210312 0 9.95 10.24 9.83 10.05 36557 9.5908 up up correct
FATBP.US FAT Brands Inc 20210312 0 20.26 20.26 19.54 19.99 9800 18.6423 down down correct
FATBW.US FAT Brands Inc 20210312 0 5.26 5.31 5.26 5.3 35553 5.3 up up correct
FATE.US Fate Therapeutics Inc 20210312 0 95.38 96.99 92.54 93.99 737684 93.99 down down correct
FB.US Meta Platforms Inc. 20210312 0 269.14 269.74 264.02 268.4 20600199 268.4 down down correct
FBIO.US Fortress Biotech Inc 20210312 0 4.32 4.45 4.22 4.27 957200 4.27 down down correct
FBIOP.US Fortress Biotech Inc 20210312 0 22.65 22.825 22.47 22.7 11644 21.2071 up up correct
FBIZ.US First Business Financial Services Inc 20210312 0 27.32 27.33 26.75 27.27 15315 26.7564 down down correct
FBMS.US The First Bancshares Inc 20210312 0 37.68 38.32 36.61 37.4 87658 36.9858 down down correct
FBNC.US First Bancorp 20210312 0 47.78 48.83 46.4847 48.07 164052 47.1898 up up correct
FBRX.US Forte Biosciences Inc 20210312 0 29.17 29.79 28.43 29.59 94900 29.59 up up correct
FCAP.US First Capital Inc 20210312 0 56.68 56.68 55.02 56.44 3283 55.1581 down down correct
FCBC.US First Community Bankshares Inc 20210312 0 29.68 30.315 29.5944 30.21 42504 29.4648 up up correct
FCCO.US First Community Corporation 20210312 0 20.21 20.58 19.64 19.94 15198 19.5763 down down correct
FCCY.US 1st Constitution Bancorp 20210312 0 19.79 20.37 19.23 19.53 19244 19.2606 down down correct
FCEL.US FuelCell Energy Inc 20210312 0 17.15 18.6 16.8 18.16 34643200 18.16 up up correct
FCFS.US FirstCash Inc 20210312 0 69.39 69.98 67.99 68.47 257561 67.7106 down down correct
FCNCA.US First Citizens BancShares Inc 20210312 0 862.01 875.6 856.52 860.94 92609 859.4537 down down correct
FCNCP.US First Citizens BancShares Inc 20210312 0 26.92 26.95 26.7 26.93 11100 25.9374 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210312 0 4 4 3.9 3.96 38000 3.7099 down down correct
FCREX.US FCREX 20210312 0 13.44 13.44 13.44 13.44 0 12.743
FCRIX.US FCRIX 20210312 0 13.48 13.48 13.48 13.48 0 12.7487
FCRUX.US FCRUX 20210312 0 13.41 13.41 13.41 13.41 0 13.41
FCUV.US Focus Universal Inc. Common Stock 20210312 0 4.25 4.25 4.25 4.25 0 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210312 0 66.8 66.8 64.79 65.34 4488 64.2064 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210312 0 50.39 52.44 48.76 50.38 65500 50.38 down down correct
FDUS.US Fidus Investment Corporation 20210312 0 14.98 15.12 14.92 15.01 189754 14.0193 up down incorrect
FDUSG.US FDUSG 20210312 0 25.44 25.584 25.44 25.584 600 24.5878 up down incorrect
FDUSZ.US Fidus Investment Corporation 20210312 0 25.749 25.749 25.6 25.613 500 24.5017 down down correct
FECAX.US FECAX 20210312 0 26.06 26.06 26.06 26.06 0 24.4036
FEIM.US Frequency Electronics Inc 20210312 0 11.77 11.98 11.36 11.9 17000 11.9 up up correct
FELE.US Franklin Electric Co. Inc 20210312 0 79.52 79.98 78.45 79.7 144029 79.2141 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210312 0 7.57 7.86 7.5 7.7 43300 7.7 up up correct
FEYE.US Mandiant Inc 20210312 0 20.16 20.99 19.9266 20.65 4168718 20.65 up up correct
FFBC.US First Financial Bancorp 20210312 0 25.86 26.55 25.7625 26.4 466713 25.6527 up down incorrect
FFBW.US FFBW Inc 20210312 0 11.214 11.32 11.18 11.31 10100 11.31 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210312 0 11.13 11.15 10.93 11.07 9100 11.07 down down correct
FFIC.US Flushing Financial Corporation 20210312 0 24.23 24.717 23.97 24.27 173050 23.6273 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210312 0 13.02 14 12.855 13.79 1237000 13.79 up up correct
FFIN.US First Financial Bankshares Inc 20210312 0 50 51.3 48.31 50.99 741026 50.3839 up down incorrect
FFIV.US F5 Networks Inc 20210312 0 195 196.97 191.01 196.18 481878 196.18 up up correct
FFNW.US First Financial Northwest Inc 20210312 0 13.7499 13.7499 13.56 13.7 10572 13.4155 down down correct
FFWM.US First Foundation Inc 20210312 0 25.12 25.525 24.81 24.85 220851 24.587 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20210312 0 19.49 19.815 19.49 19.67 4043 17.3014 up up correct
FGEN.US FibroGen Inc 20210312 0 34.62 35.24 34.285 35.15 576804 35.15 up up correct
FGF.US FG Financial Group Inc 20210312 0 4.98 5.11 4.98 5.11 3748 5.11 up up correct
FGFPP.US FG Financial Group Inc 20210312 0 24.74 24.985 24.74 24.985 1400 23.5258 up up correct
FHB.US First Hawaiian Inc 20210312 0 30.06 30.28 29.6401 30.25 902919 29.4071 up up correct
FHTX.US Foghorn Therapeutics Inc 20210312 0 12.7 13.89 12.21 12.55 40200 12.55 down down correct
FIBK.US First Interstate BancSystem Inc 20210312 0 50 51 49.9 50.82 274043 49.4325 up up correct
FINM.US Marlin Technology Corporation 20210312 0 9.85 9.85 9.77 9.85 253400 9.85
FINMU.US Marlin Technology Corporation 20210312 0 10.15 10.15 10.06 10.1 44300 10.1 down up incorrect
FINMW.US Marlin Technology Corporation 20210312 0 1.1 1.16 1.02 1.16 8815 1.16 up up correct
FINW.US FinWise Bancorp Common Stock 20210312 0 223.9 223.9 223.9 223.9 0 223.9
FISI.US Financial Institutions Inc 20210312 0 31.89 32.4 30.7256 32 62271 30.8979 up up correct
FISV.US Fiserv Inc 20210312 0 123.97 125.01 123.12 124.13 3340592 124.13 up up correct
FITB.US Fifth Third Bancorp 20210312 0 38.69 39.26 38.5 39.09 6929169 38.0084 up up correct
FITBI.US Fifth Third Bancorp 20210312 0 28.54 28.74 28.3931 28.64 23976 27.025 up up correct
FITBO.US Fifth Third Bancorp 20210312 0 26.67 26.67 26.21 26.52 18700 25.3183 down down correct
FITBP.US Fifth Third Bancorp 20210312 0 26.74 26.77 26.74 26.77 1100 25.3065 up up correct
FIVE.US Five Below Inc 20210312 0 191.22 193.42 187.57 190.8 456431 190.8 down down correct
FIVN.US Five9 Inc 20210312 0 166.17 169.23 162.84 168.44 381398 168.44 up up correct
FIXX.US Homology Medicines Inc 20210312 0 9.915 9.987 9.66 9.86 500000 9.86 down down correct
FIZZ.US National Beverage Corp 20210312 0 53.39 54.08 49.5 50.71 1404221 47.7572 down down correct
FKWL.US Franklin Wireless Corp 20210312 0 18 18.313 18 18.2 4285 18.2 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210312 0 10.25 10.25 10.11 10.11 1400 10.11 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210312 0 10.55 10.55 10.41 10.48 6800 10.48 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210312 0 1.31 1.35 1.31 1.35 19700 1.35 up up correct
FLDM.US Fluidigm Corporation 20210312 0 4.43 4.52 4.25 4.52 1295079 4.52 up up correct
FLEX.US Flex Ltd 20210312 0 17.96 18.135 17.9075 18.11 1939223 18.11 up up correct
FLGT.US Fulgent Genetics Inc 20210312 0 100 100 92.07 95.6 1914700 95.6 down down correct
FLIC.US The First of Long Island Corporation 20210312 0 20.86 21.25 20.59 21.04 58119 20.6504 up up correct
FLL.US Full House Resorts Inc 20210312 0 8.22 8.58 8.18 8.35 422200 8.35 up up correct
FLMN.US Falcon Minerals Corporation 20210312 0 4.61 4.7362 4.49 4.49 181512 4.124 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210312 0 0.2279 0.2403 0.2272 0.2402 14252 0.2402 up up correct
FLNT.US Fluent Inc 20210312 0 6.47 6.69 6.37 6.6 569500 6.6 up up correct
FLUX.US Flux Power Holdings Inc 20210312 0 11.95 12.09 11.2001 11.57 114127 11.57 down up incorrect
FLWS.US 1 20210312 0 29.53 29.77 28.89 29.36 682211 29.36 down up incorrect
FLXN.US Flexion Therapeutics Inc 20210312 0 11.72 12.2 11.54 11.84 762272 11.84 up up correct
FLXS.US Flexsteel Industries Inc 20210312 0 36.69 38.25 36.69 37.99 18174 37.2953 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210312 0 27.58 27.58 26.92 27.58 6054 26.8057
FMBH.US First Mid Bancshares Inc 20210312 0 41.97 43.48 41.97 43.45 55389 42.803 up up correct
FMBI.US First Midwest Bancorp Inc 20210312 0 23.55 24.04 23.53 23.93 756310 23.2594 up up correct
FMBIO.US First Midwest Bancorp Inc 20210312 0 27.55 27.75 27.54 27.54 2500 26.2839 down down correct
FMBIP.US First Midwest Bancorp Inc 20210312 0 27.5 27.75 27.35 27.6 16341 26.3405 up up correct
FMNB.US Farmers National Banc Corp 20210312 0 16.5 16.83 16.23 16.61 42349 16.2581 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210312 0 34.62 35.37 33.465 35.11 206600 35.11 up up correct
FNCB.US FNCB Bancorp Inc 20210312 0 8.49 8.55 8.42 8.49 40579 8.2727
FNHC.US FedNat Holding Company 20210312 0 5.09 5.2 4.98 5.2 1253000 5.2 up up correct
FNKO.US Funko Inc 20210312 0 16.41 18.632 15.8 17.77 6208800 17.77 up up correct
FNLC.US The First Bancorp Inc 20210312 0 30.2 30.2999 30.07 30.23 13806 29.2681 up down incorrect
FNWB.US First Northwest Bancorp 20210312 0 17.75 18.24 17.75 18.21 28263 18.0204 up down incorrect
FNWD.US Finward Bancorp Common Stock 20210312 0 41.71 41.71 41.45 41.45 700 40.2979 down up incorrect
FOCS.US Focus Financial Partners Inc 20210312 0 48.01 48.58 46.58 47.24 371900 47.24 down down correct
FOLD.US Amicus Therapeutics Inc 20210312 0 10.62 10.8 10.49 10.78 2087756 10.78 up down incorrect
FONR.US FONAR Corporation 20210312 0 20.1 20.21 19.7 20.03 15300 20.03 down down correct
FORA.US Forian Inc 20210312 0 12.12 12.78 12 12.46 50200 12.46 up up correct
FORD.US Forward Industries Inc 20210312 0 3.55 3.57 3.34 3.42 95400 3.42 down down correct
FOREU.US Foresight Acquisition Corp 20210312 0 10.05 10.055 10 10.03 93600 10.03 down down correct
FORM.US FormFactor Inc 20210312 0 44.78 45.45 43.9 45.06 316745 45.06 up up correct
FORR.US Forrester Research Inc 20210312 0 44.95 45.56 44.48 45.31 30000 45.31 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210312 0 88.5 91 88.3 91 4042 90.2834 up up correct
FOSL.US Fossil Group Inc 20210312 0 14.66 15.39 14.25 14.51 1483552 14.51 down up incorrect
FOX.US Fox Corporation 20210312 0 39.46 40.385 39.39 40 1108525 39.7203 up down incorrect
FOXA.US Fox Corporation 20210312 0 41.74 43.01 41.73 42.78 3818790 42.503 up down incorrect
FOXF.US Fox Factory Holding Corp 20210312 0 134.06 136.82 132.48 136.53 323574 136.53 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210312 0 9.9 9.97 9.9 9.97 237000 9.97 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210312 0 10.396 10.55 10.396 10.54 48500 10.54 up up correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210312 0 0.58 0.64 0.535 0.6 97280 0.6 up up correct
FPAY.US FlexShopper Inc 20210312 0 3.04 3.35 3.03 3.35 205500 3.35 up down incorrect
FRAF.US Franklin Financial Services Corporation 20210312 0 33.21 33.59 32.73 33.42 3808 32.4353 up up correct
FRBA.US First Bank 20210312 0 12.67 13.2 12.52 13.17 125789 13.0563 up up correct
FRBK.US Republic First Bancorp Inc 20210312 0 3.95 4.03 3.86 3.95 169800 3.95
FREE.US Whole Earth Brands Inc 20210312 0 12.99 13.15 12.753 13.12 201600 13.12 up up correct
FREEW.US FREEW 20210312 0 2.01 2.01 1.95 1.97 15443 1.97 down up incorrect
FREQ.US Frequency Therapeutics Inc 20210312 0 39.68 41.545 38.58 41.18 489300 41.18 up up correct
FRG.US Franchise Group Inc 20210312 0 40.73 40.87 40.02 40.22 147400 38.5042 down up incorrect
FRGAP.US Franchise Group Inc 20210312 0 25.33 25.49 25.3 25.4 7300 23.6386 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210312 0 17.35 17.35 16.58 16.91 95966 16.91 down down correct
FRHC.US Freedom Holding Corp 20210312 0 52.31 52.91 51.63 52.68 305196 52.68 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210312 0 13.9 14.561 13.9 14.09 5400 14.09 up up correct
FRME.US First Merchants Corporation 20210312 0 49.58 50.65 48.9 50.04 238927 49.0117 up up correct
FROG.US JFrog Ltd 20210312 0 48.04 49.97 46.66 49.91 963900 49.91 up up correct
FRONU.US Frontier Acquisition Corp 20210312 0 10.408 10.6 10.22 10.25 709100 10.25 down down correct
FROPX.US FROPX 20210312 0 20.7 20.7 20.7 20.7 0 19.0949
FRPH.US FRP Holdings Inc 20210312 0 50.95 52.1 49.95 50.92 9400 50.92 down down correct
FRPT.US Freshpet Inc 20210312 0 154.13 156.59 152.635 155.78 250808 155.78 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210312 0 10.101 10.15 10.1 10.13 49100 10.13 up up correct
FRST.US Primis Financial Corp 20210312 0 15.8 16 15.76 15.97 90316 15.6595 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210312 0 8 8.6 7.47 7.75 15927000 7.75 down up incorrect
FRTA.US Forterra Inc 20210312 0 23.5 23.5 23.35 23.49 570700 23.49 down up incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20210312 0 10.03 10.03 9.98 9.99 1300700 9.99 down down correct
FSBW.US FS Bancorp Inc 20210312 0 72.68 73 71.76 73 9501 36.1324 up up correct
FSEA.US First Seacoast Bancorp 20210312 0 9.8 9.91 9.8 9.89 11800 9.89 up up correct
FSFG.US First Savings Financial Group Inc 20210312 0 69 69.92 68.8 69.88 5690 22.9192 up up correct
FSLR.US First Solar Inc 20210312 0 79.08 82.42 78.01 81.95 1784334 81.95 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210312 0 10.37 10.44 10.3 10.4 27700 10.4 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210312 0 10.09 10.17 10.05 10.08 25500 10.08 down down correct
FSTR.US L.B. Foster Company 20210312 0 19.2 19.47 18.83 19.25 64297 19.25 up up correct
FSTX.US F 20210312 0 8.3 9.2 7.7 9.08 195000 9.08 up up correct
FSV.US FirstService Corporation 20210312 0 152.07 152.35 149.36 151.78 36711 150.9903 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210312 0 10.31 10.31 10.235 10.27 47300 10.27 down up incorrect
FTCV.US Fintech Acquisition Corp. V 20210312 0 10.6 10.6 10.46 10.53 123500 10.53 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210312 0 10.94 11 10.86 10.86 15700 10.86 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210312 0 1.75 1.9 1.563 1.78 30800 1.78 up up correct
FTDR.US Frontdoor Inc 20210312 0 55.18 56.27 55.05 55.75 157700 55.75 up up correct
FTEK.US Fuel Tech Inc 20210312 0 3.76 3.87 3.65 3.78 624300 3.78 up up correct
FTFT.US Future FinTech Group Inc 20210312 0 5.71 6.34 5.49 6.04 3565800 6.04 up up correct
FTHM.US Fathom Holdings Inc 20210312 0 35.52 40.84 34.63 38.33 88000 38.33 up up correct
FTNT.US Fortinet Inc 20210312 0 184.33 188.92 183.32 188.35 1180019 188.35 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210312 0 10.1 10.35 10.1 10.21 2857500 10.21 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210312 0 5.1954 5.2 5.1183 5.1301 21466 5.1301 down down correct
FULC.US Fulcrum Therapeutics Inc 20210312 0 12.49 12.785 12.02 12.22 59200 12.22 down up incorrect
FULT.US Fulton Financial Corporation 20210312 0 17.62 17.95 17.49 17.935 1175706 17.2513 up up correct
FULTP.US Fulton Financial Corporation 20210312 0 25.89 26.06 25.77 26.03 25500 24.8009 up down incorrect
FUNC.US First United Corporation 20210312 0 19.6 19.69 19.4 19.68 7706 19.1821 up up correct
FUND.US Sprott Focus Trust Inc 20210312 0 8.04 8.04 7.93 7.97 126350 7.3893 down down correct
FUSB.US First US Bancshares Inc 20210312 0 9.05 9.06 9 9.04 98050 8.9666 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210312 0 11.0001 11.75 11.0001 11.63 39952 11.63 up up correct
FUTU.US Futu Holdings Limited 20210312 0 151.5 169.38 151 159.49 12095700 159.49 up up correct
FUV.US Arcimoto Inc 20210312 0 18.21 20.7 17.8 20.5 1482700 20.5 up up correct
FVCB.US FVCBankcorp Inc 20210312 0 19.05 19.05 18.19 18.8 19800 18.8 down down correct
FVE.US Five Star Senior Living Inc 20210312 0 6.69 6.79 6.6 6.78 75000 6.78 up up correct
FWBI.US First Wave BioPharma Inc 20210312 0 1.27 1.4 1.2301 1.36 4845745 1.36 up up correct
FWONA.US Formula One Group 20210312 0 41.47 42.39 41.28 41.38 122700 41.38 down down correct
FWONK.US Formula One Group 20210312 0 47 47.46 46.27 46.45 984000 46.45 down down correct
FWRD.US Forward Air Corporation 20210312 0 91.81 93.53 91.3 93.03 80412 92.4113 up up correct
FXNC.US First National Corporation 20210312 0 18.3999 18.3999 18.01 18.13 2939 17.8152 down down correct
GABC.US German American Bancorp Inc 20210312 0 46.8 48.9 46.8 48.77 84603 48.0302 up up correct
GAIA.US Gaia Inc 20210312 0 14.46 14.6 14.02 14.43 69676 14.43 down down correct
GAIN.US Gladstone Investment Corporation 20210312 0 12.38 12.5799 12.35 12.42 144737 11.6912 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210312 0 25.6395 25.7 25.6 25.69 6176 24.8743 up up correct
GALT.US Galectin Therapeutics Inc 20210312 0 2.35 2.43 2.25 2.31 121500 2.31 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210312 0 9.77 10 9.77 9.91 3965 9.91 up up correct
GAN.US GAN Limited 20210312 0 27.2 28.41 26.8 27.91 595822 27.91 up up correct
GASS.US StealthGas Inc 20210312 0 2.95 2.99 2.93 2.97 26500 2.97 up up correct
GBCI.US Glacier Bancorp Inc 20210312 0 65 66.66 64.3861 66.5 501528 65.0025 up up correct
GBDC.US Golub Capital BDC Inc 20210312 0 14.9 14.97 14.815 14.84 581838 14.0155 down down correct
GBIO.US Generation Bio Co 20210312 0 35.07 35.36 33.69 34.75 156000 34.75 down down correct
GBLI.US Global Indemnity Group LLC 20210312 0 29.86 29.86 28.34 28.97 21722 27.9449 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210312 0 26.5 26.59 26.4 26.59 17198 25.1349 up up correct
GBNH.US Greenbrook TMS Inc 20210312 0 15.5 15.5 15.5 15.5 621 15.5
GBNY.US Generations Bancorp NY Inc 20210312 0 10.13 10.13 10 10.08 53900 10.08 down down correct
GBOX.US GreenBox POS 20210312 0 12.2 13.77 12.1 13.3 653000 13.3 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20210312 0 10.02 10.04 10 10.04 22000 10.04 up down incorrect
GBS.US GBS Inc 20210312 0 6.91 7.24 6.86 7 80700 7 up up correct
GBT.US Global Blood Therapeutics Inc 20210312 0 43.83 44.46 42.58 44.02 744800 44.02 up up correct
GCACU.US Growth Capital Acquisition Corp 20210312 0 9.98 9.99 9.98 9.98 6200 9.98
GCBC.US Greene County Bancorp Inc 20210312 0 29 29 27.45 27.65 9146 27.3015 down down correct
GCMG.US GCM Grosvenor Inc 20210312 0 13 13.13 12.88 12.9 301800 12.601 down down correct
GCMGW.US GCM Grosvenor Inc 20210312 0 1.55 1.55 1.435 1.4601 132900 1.4601 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210312 0 24.92 24.92 24.92 24.92 0 23.6446
GDEN.US Golden Entertainment Inc 20210312 0 26.13 29.115 26.13 29 352054 29 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210312 0 9.91 9.97 9.91 9.96 51500 9.96 up down incorrect
GDRX.US GoodRx Holdings Inc 20210312 0 40.56 40.6 37.72 39.05 8156700 39.05 down up incorrect
GDS.US GDS Holdings Limited 20210312 0 92.18 92.25 89.62 91.18 1247500 91.18 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210312 0 15.69 15.75 15.07 15.48 69300 15.48 down down correct
GECC.US Great Elm Capital Corporation 20210312 0 3.91 3.91 3.58 3.63 613594 3.3333 down down correct
GECCM.US GECCM 20210312 0 24.74 24.74 24.74 24.74 0 24.74
GECCN.US Great Elm Capital 20210312 0 24.49 24.68 24.49 24.68 3700 23.513 up up correct
GEG.US Great Elm Group Inc 20210312 0 2.67 2.79 2.62 2.79 19000 2.79 up up correct
GENC.US Gencor Industries Inc 20210312 0 15.61 15.75 15.28 15.74 18200 15.74 up up correct
GENE.US Genetic Technologies Limited 20210312 0 4.44 5.34 4.32 4.73 3525500 4.73 up up correct
GEOS.US Geospace Technologies Corporation 20210312 0 11.12 11.2 10.84 11.01 25600 11.01 down up incorrect
GERN.US Geron Corporation 20210312 0 1.75 1.77 1.7 1.72 6993948 1.72 down down correct
GEVO.US Gevo Inc 20210312 0 9.22 10.42 9.01 10.1 20915500 10.1 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210312 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210312 0 19.01 19.8 18.92 19.15 11679 18.7672 up down incorrect
GFN.US General Finance Corporation 20210312 0 12.22 12.4 12.01 12.27 24230 12.27 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20210312 0 7.74 8.045 7.74 7.94 757782 7.8758 up up correct
GH.US Guardant Health Inc 20210312 0 143.12 143.76 140.01 142.96 546000 142.96 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210312 0 10.02 10.05 10 10.02 5000 10.02
GHSI.US Guardion Health Sciences Inc 20210312 0 2.72 2.92 2.686 2.84 1840700 2.84 up up correct
GIFI.US Gulf Island Fabrication Inc 20210312 0 4.09 4.1 3.91 4.07 29900 4.07 down down correct
GIGGU.US GigCapital4 Inc 20210312 0 10.03 10.03 9.99 10.02 95100 10.02 down down correct
GIGM.US GigaMedia Limited 20210312 0 4.28 4.32 3.72 4.08 8040200 4.08 down up incorrect
GIII.US G 20210312 0 32.52 32.9 31.66 32.49 594790 32.49 down down correct
GIIXU.US Gores Holdings VIII Inc 20210312 0 10.2 10.2 10.15 10.15 46811 10.15 down up incorrect
GILD.US Gilead Sciences Inc 20210312 0 62.49 62.59 61.49 61.56 11561050 59.71 down down correct
GILT.US Gilat Satellite Networks Ltd 20210312 0 13.24 13.38 12.8 13.36 1028997 13.36 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210312 0 25.97 25.97 25.97 25.97 0 24.6406
GLAD.US Gladstone Capital Corporation 20210312 0 10.2 10.23 10.1541 10.23 174451 9.6537 up up correct
GLADL.US GLADL 20210312 0 25.57 25.57 25.57 25.57 100 24.5796
GLAQ.US Globis Acquisition Corp 20210312 0 9.95 9.99 9.95 9.95 4000 9.95
GLAQU.US Globis Acquisition Corp 20210312 0 10.61 10.61 10.55 10.6 700 10.6 down down correct
GLAQW.US Globis Acquisition Corp 20210312 0 0.83 0.8383 0.7375 0.8 42312 0.8 down down correct
GLBFX.US GL Beyond Income Fund 20210312 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210312 0 10 10 9.99 9.99 85300 9.99 down down correct
GLBS.US Globus Maritime Limited 20210312 0 5.03 5.15 4.92 5.14 768829 5.14 up up correct
GLBZ.US Glen Burnie Bancorp 20210312 0 12.125 12.125 12.125 12.125 797 11.9244
GLDD.US Great Lakes Dredge & Dock Corporation 20210312 0 15.65 15.8849 15.51 15.76 221942 15.76 up up correct
GLG.US TD Holdings Inc 20210312 0 1.78 1.78 1.65 1.73 492600 1.73 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210312 0 3.5 3.59 3.438 3.5 250600 3.5
GLNG.US Golar LNG Limited 20210312 0 11.24 11.34 10.75 11.2 1069112 11.2 down down correct
GLPG.US Galapagos NV 20210312 0 81.72 82.39 81.37 82.39 117090 82.39 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210312 0 42.26 42.97 41.91 42.96 1593456 41.0069 up up correct
GLRE.US Greenlight Capital Re Ltd 20210312 0 9.12 9.28 8.8473 9.18 289490 9.18 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210312 0 25.75 25.75 25.75 25.75 0 24.4318
GLSI.US Greenwich LifeSciences Inc 20210312 0 27.5 30.95 27.4 29.12 602300 29.12 up down incorrect
GLTO.US Galecto Inc 20210312 0 9.955 9.96 9.08 9.44 11466 9.44 down up incorrect
GLYC.US GlycoMimetics Inc 20210312 0 3.29 3.31 3.17 3.31 545700 3.31 up up correct
GMBL.US Esports Entertainment Group Inc 20210312 0 15.03 16.08 14.31 15.41 889700 15.41 up up correct
GMBLW.US Esports Entertainment Group Inc 20210312 0 11.14 11.47 11.1 11.19 8462 11.19 up down incorrect
GMBTU.US Queen's Gambit Growth Capital 20210312 0 10.2 10.24 10.17 10.19 77000 10.19 down down correct
GMDA.US Gamida Cell Ltd 20210312 0 8.8 8.96 8.5 8.96 232500 8.96 up up correct
GMIIU.US Gores Metropoulos II Inc 20210312 0 10.23 10.29 10.2 10.26 37900 10.26 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210312 0 25.43 25.43 25.43 25.43 0 24.1284
GMTX.US Gemini Therapeutics Inc 20210312 0 16.24 18.051 15.52 17 225700 17 up up correct
GNAC.US Group Nine Acquisition Corp 20210312 0 10.1 10.18 9.98 10.055 32900 10.055 down down correct
GNACU.US Group Nine Acquisition Corp 20210312 0 10.2 10.3 10.11 10.12 38100 10.12 down down correct
GNACW.US Group Nine Acquisition Corp 20210312 0 1.01 1.05 1.0099 1.05 34933 1.05 up up correct
GNCA.US Genocea Biosciences Inc 20210312 0 2.89 3 2.83 2.96 119800 2.96 up up correct
GNFT.US Genfit SA 20210312 0 4.86 4.96 4.8 4.85 33900 4.85 down down correct
GNLN.US Greenlane Holdings Inc 20210312 0 5.67 6.04 5.51 5.92 264600 5.92 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210312 0 16.25 16.94 16.002 16.82 1125200 16.82 up down incorrect
GNPX.US Genprex Inc 20210312 0 5.23 5.3 5.03 5.28 673500 5.28 up down incorrect
GNSS.US Genasys Inc 20210312 0 7.85 8.15 7.7 7.96 165700 7.96 up up correct
GNTX.US Gentex Corporation 20210312 0 36.69 37.03 36.56 37.02 687581 36.6306 up down incorrect
GNTY.US Guaranty Bancshares Inc 20210312 0 34.88 35.04 34.4973 34.72 24591 33.9361 down down correct
GNUS.US Genius Brands International Inc 20210312 0 2.09 2.25 2.06 2.11 23540800 2.11 up up correct
GO.US Grocery Outlet Holding Corp 20210312 0 36.22 36.88 36 36.67 642900 36.67 up up correct
GOCO.US GoHealth Inc 20210312 0 10.32 10.38 9.96 10.2 3370400 10.2 down up incorrect
GOEV.US Canoo Inc 20210312 0 15.09 16 14.15 14.82 13019100 14.82 down down correct
GOEVW.US Canoo Holdings Ltd 20210312 0 5 5.65 4.85 5.04 1137471 5.04 up up correct
GOGL.US Golden Ocean Group Limited 20210312 0 6.96 7.25 6.9247 7.15 1089816 6.0994 up up correct
GOGO.US Gogo Inc 20210312 0 11.3 11.9424 11.07 11.18 2773371 11.18 down down correct
GOOD.US Gladstone Commercial Corporation 20210312 0 20.09 20.46 20.01 20.46 271463 19.3329 up up correct
GOODN.US Gladstone Commercial Corporation 20210312 0 26.05 26.05 25.82 25.82 7800 24.5194 down down correct
GOOG.US Alphabet Inc 20210312 0 2085 2090.26 2047.55 2061.92 1725794 2061.92 down down correct
GOOGL.US Alphabet Inc 20210312 0 2076.41 2077.61 2032.42 2050 1690899 2050 down down correct
GOSS.US Gossamer Bio Inc 20210312 0 10.3 10.66 10.22 10.64 527900 10.64 up up correct
GOVX.US GeoVax Labs Inc 20210312 0 5.09 5.44 4.966 5.08 1259796 5.08 down down correct
GOVXW.US GeoVax Labs Inc 20210312 0 2.34 2.34 1.75 2.01 4447 2.01 down down correct
GP.US GreenPower Motor Company Inc 20210312 0 26.77 26.99 26.15 26.8 140081 26.8 up up correct
GPP.US Green Plains Partners LP 20210312 0 13.01 13.19 12.88 12.99 23738 12.391 down up incorrect
GPRE.US Green Plains Inc 20210312 0 27.2 27.79 26.51 27.7 953254 27.7 up up correct
GPRO.US GoPro Inc 20210312 0 9.431 10.79 9.4 10.75 14857790 10.75 up up correct
GRAY.US Graybug Vision Inc 20210312 0 7.53 8.3 7.52 8.25 994800 8.25 up up correct
GRBK.US Green Brick Partners Inc 20210312 0 21.55 22.13 21.01 21.72 534100 21.72 up up correct
GRCL.US Gracell Biotechnologies Inc 20210312 0 21.69 24.71 21.69 23.91 32500 23.91 up down incorrect
GRCY.US Greencity Acquisition Corporation 20210312 0 10.06 10.12 10.06 10.12 600 10.12 up up correct
GRCYU.US Greencity Acquisition Corporation 20210312 0 10.1 10.1 10.1 10.1 0 10.1
GRCYW.US Greencity Acquisition Corporation 20210312 0 0.42 0.49 0.42 0.49 31014 0.49 up up correct
GREE.US Greenidge Generation Holdings Inc 20210312 0 18.2609 18.6087 17.7391 18.087 5831 18.087 down down correct
GRFS.US Grifols S.A 20210312 0 16.46 16.5 15.8501 16.08 977849 15.6593 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210312 0 26.34 26.34 26.34 26.34 0 24.9917
GRIL.US Muscle Maker Inc 20210312 0 2.35 2.43 2.317 2.35 246500 2.35
GRIN.US Grindrod Shipping Holdings Ltd 20210312 0 6.86 7.5 6.735 7.27 64387 6.9115 up up correct
GRMN.US Garmin Ltd 20210312 0 127 127.57 126.5901 127.46 499585 125.7451 up up correct
GRNQ.US Greenpro Capital Corp 20210312 0 2.23 2.6 2.15 2.39 3731700 2.39 up up correct
GRNV.US GreenVision Acquisition Corp 20210312 0 10.16 10.2 10.16 10.16 42000 10.16
GROM.US Grom Social Enterprises Inc. Common Stock 20210312 0 0.1475 0.1476 0.12 0.1328 31201 4.2496 down down correct
GROW.US U.S. Global Investors Inc 20210312 0 7.01 7.2119 6.98 7.07 103832 7.0118 up up correct
GRPN.US Groupon Inc 20210312 0 57.29 60.18 56.11 59.315 1340481 59.315 up up correct
GRTS.US Gritstone bio Inc 20210312 0 15.88 16 14.7 14.95 588300 14.95 down down correct
GRTX.US Galera Therapeutics Inc 20210312 0 11.45 11.45 10.88 11 15300 11 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210312 0 10.23 10.48 10.16 10.3525 57944 20.705 up up correct
GRVY.US Gravity Co. Ltd 20210312 0 137.59 139.99 132.03 133.48 33300 133.48 down down correct
GRWG.US GrowGeneration Corp 20210312 0 46.5 49.43 45.551 48.95 1298000 48.95 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210312 0 9.88 9.89 9.75 9.79 4500 9.79 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210312 0 10.3 10.3 10.23 10.24 6100 10.24 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210312 0 0.89 0.9899 0.89 0.92 912 0.92 up up correct
GSBC.US Great Southern Bancorp Inc 20210312 0 59.88 60.545 59.06 60.11 30104 58.6264 up up correct
GSEVU.US Gores Holdings VII Inc 20210312 0 10.17 10.255 10.15 10.2 224400 10.2 up up correct
GSHD.US Goosehead Insurance Inc 20210312 0 138.19 141.29 136.488 140.85 95997 138.9529 up up correct
GSIT.US GSI Technology Inc 20210312 0 7.35 7.45 7.12 7.16 139306 7.16 down up incorrect
GSKY.US GreenSky Inc 20210312 0 7.05 7.4 6.912 7.065 1249700 7.065 up down incorrect
GSM.US Ferroglobe PLC 20210312 0 3.48 3.675 3.42 3.65 1087479 3.65 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210312 0 3.57 3.72 3.4 3.54 65100 3.54 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210312 0 0.13 0.15 0.125 0.13 244624 0.13
GSRDX.US GSRDX 20210312 0 9.96 9.96 9.96 9.96 0 9.5298
GSREX.US GSREX 20210312 0 9.94 9.94 9.94 9.94 0 9.5634
GSRHX.US GSRHX 20210312 0 10.4 10.4 10.4 10.4 0 10.0972
GSRJX.US GSRJX 20210312 0 9.96 9.96 9.96 9.96 0 9.6804
GSRQX.US GSRQX 20210312 0 10.11 10.11 10.11 10.11 0 9.8189
GT.US The Goodyear Tire & Rubber Company 20210312 0 18.05 18.36 17.84 18.17 4133907 18.17 up up correct
GTBP.US GT Biopharma Inc 20210312 0 5.96 6.02 5.6615 6.01 185746 6.01 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210312 0 12.16 12.95 12.05 12.95 90600 12.95 up down incorrect
GTH.US Genetron Holdings Limited 20210312 0 23.41 23.78 22.35 23.27 265900 23.27 down down correct
GTHX.US G1 Therapeutics Inc 20210312 0 22.64 23.7 22.42 23.35 591200 23.35 up up correct
GTIM.US Good Times Restaurants Inc 20210312 0 4.07 4.36 4 4 88700 4 down down correct
GTPAU.US Gores Technology Partners Inc 20210312 0 10.2 10.5 10.15 10.2 5903000 10.2
GTPBU.US Gores Technology Partners II Inc 20210312 0 10.1 10.14 10.07 10.1 9023100 10.1
GTX.US Garrett Motion Inc 20210312 0 6.525 6.525 5.8 5.85 443550 5.85 down down correct
GTYH.US GTY Technology Holdings Inc 20210312 0 8.15 8.15 7.64 7.85 133600 7.85 down up incorrect
GURE.US Gulf Resources Inc 20210312 0 4.26 4.3 4.16 4.23 50649 4.23 down down correct
GVP.US GSE Systems Inc 20210312 0 2.01 2.14 1.94 2 206300 2 down down correct
GWGH.US GWG Holdings Inc 20210312 0 7.34 7.53 7.34 7.43 5900 7.43 up up correct
GWRS.US Global Water Resources Inc 20210312 0 17.72 18.02 17.72 17.99 16770 17.7451 up up correct
GYRO.US Gyrodyne LLC 20210312 0 16.45 16.45 16.45 16.45 100 16.45
HA.US Hawaiian Holdings Inc 20210312 0 26.76 28.3 26.55 27.85 1037096 27.85 up up correct
HAAC.US Health Assurance Acquisition Corp 20210312 0 10.89 11.59 10.78 11.39 516800 11.39 up up correct
HAACU.US Health Assurance Acquisition Corp 20210312 0 11.94 12.54 11.67 12.38 133400 12.38 up up correct
HAACW.US Health Assurance Acquisition Corp 20210312 0 3.41 4 3.022 3.91 78300 3.91 up up correct
HAFC.US Hanmi Financial Corporation 20210312 0 21.33 21.8227 20.93 21.64 203375 21.1983 up up correct
HAIN.US The Hain Celestial Group Inc 20210312 0 44.64 44.92 43.89 43.99 513962 43.99 down down correct
HALL.US Hallmark Financial Services Inc 20210312 0 3.95 4.09 3.85 3.97 187600 3.97 up up correct
HALO.US Halozyme Therapeutics Inc 20210312 0 43.65 44.45 42.96 44.37 813319 44.37 up up correct
HAPP.US Happiness Biotech Group Limited 20210312 0 2.02 2.05 2.01 2.04 113100 2.04 up up correct
HARP.US Harpoon Therapeutics Inc 20210312 0 19.69 19.93 19.01 19.51 96400 19.51 down down correct
HAS.US Hasbro Inc 20210312 0 95.12 95.38 94.03 94.89 763619 92.9422 down down correct
HAYN.US Haynes International Inc 20210312 0 32.82 33.78 32.095 32.95 68030 32.3815 up up correct
HBAN.US Huntington Bancshares Incorporated 20210312 0 16.62 16.76 16.48 16.7 13358810 16.0476 up up correct
HBANP.US Huntington Bancshares Incorporated 20210312 0 25.18 25.18 24.92 25.17 84872 25.17 down down correct
HBCP.US Home Bancorp Inc 20210312 0 38.97 39.24 37.25 37.85 36795 37.1843 down down correct
HBIO.US Harvard Bioscience Inc 20210312 0 6 6.5 5.67 6.42 555282 6.42 up up correct
HBMD.US Howard Bancorp Inc 20210312 0 16.8 16.99 16.34 16.69 15300 16.69 down up incorrect
HBNC.US Horizon Bancorp Inc 20210312 0 19.98 20.17 19.65 19.94 149861 19.495 down down correct
HBP.US Huttig Building Products Inc 20210312 0 3.7 3.73 3.55 3.73 28600 3.73 up up correct
HBT.US HBT Financial Inc 20210312 0 18.22 18.44 18.03 18.18 39300 17.7261 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210312 0 10.35 10.35 10.18 10.3 77000 10.3 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210312 0 9.85 9.93 9.85 9.86 100100 9.86 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210312 0 10.32 10.32 10.32 10.32 100 10.32
HCARW.US Healthcare Services Acquisition Corporation 20210312 0 1.01 1.0899 0.9504 0.9803 35593 0.9803 down down correct
HCAT.US Health Catalyst Inc 20210312 0 48.28 48.72 47.76 48.41 228500 48.41 up up correct
HCCC.US Healthcare Capital Corp 20210312 0 9.9 9.9 9.787 9.793 1400 9.793 down down correct
HCCCU.US Healthcare Capital Corp 20210312 0 10.098 10.098 10.02 10.04 60400 10.04 down down correct
HCCCW.US Healthcare Capital Corp 20210312 0 0.74 0.74 0.713 0.74 110524 0.74
HCCI.US Heritage 20210312 0 29.55 29.85 29.39 29.67 69500 29.67 up up correct
HCDI.US Harbor Custom Development Inc 20210312 0 3.29 3.32 3.229 3.28 285500 3.28 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210312 0 10.16 10.175 10.06 10.1 21600 10.1 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210312 0 10.63 10.7 10.45 10.5 82100 10.5 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210312 0 1.86 1.99 1.85 1.86 18100 1.86
HCIIU.US Hudson Executive Investment Corp. II 20210312 0 10.16 10.33 10.16 10.31 20900 10.31 up up correct
HCKT.US The Hackett Group Inc 20210312 0 17.2 17.48 17.08 17.42 78961 17.0387 up up correct
HCM.US HUTCHMED (China) Limited 20210312 0 28.39 29.13 27.85 28.85 119800 28.85 up up correct
HCSG.US Healthcare Services Group Inc 20210312 0 29.46 29.96 29.295 29.5 402188 28.7375 up down incorrect
HDSN.US Hudson Technologies Inc 20210312 0 1.5 1.6 1.49 1.6 592100 1.6 up up correct
HEAR.US Turtle Beach Corporation 20210312 0 26.29 27.56 25.826 26.89 329300 26.89 up up correct
HEC.US Hudson Executive Investment Corp 20210312 0 10.34 10.37 10.21 10.29 510300 10.29 down down correct
HEES.US H&E Equipment Services Inc 20210312 0 36.29 37.01 35.75 36.76 134780 35.9761 up up correct
HELE.US Helen of Troy Limited 20210312 0 225 227.22 222.29 227.16 115687 227.16 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210312 0 2.24 2.49 2.16 2.44 12672600 2.44 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210312 0 10.06 10.1 10.02 10.06 256600 10.06
HEXO.US HEXO Corp. Common Shares 20210312 0 7.21 7.63 7.11 7.49 3178200 7.49 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210312 0 30.8 30.8 30.8 30.8 370 15.1624
HFFG.US HF Foods Group Inc 20210312 0 8.31 8.5 8.17 8.34 95200 8.34 up up correct
HFWA.US Heritage Financial Corporation 20210312 0 30.18 30.86 30.1 30.64 116737 29.9235 up up correct
HGBL.US Heritage Global Inc 20210312 0 3 3.039 2.94 3 142960 3
HGEN.US Humanigen Inc 20210312 0 15.2 16.18 15.1 16.07 899200 16.07 up up correct
HGSH.US China HGS Real Estate Inc 20210312 0 2.06 2.3 1.9 2.25 734600 2.25 up up correct
HHR.US HeadHunter Group PLC 20210312 0 34.1 35.17 33.72 34.88 47200 34.3701 up up correct
HIBB.US Hibbett Inc 20210312 0 64.79 67.84 63.77 66.91 484810 66.3072 up down incorrect
HIFS.US Hingham Institution for Savings 20210312 0 292.93 296.97 292.5201 294.7 6123 293.2605 up up correct
HIHO.US Highway Holdings Limited 20210312 0 3.51 3.78 3.465 3.67 81023 3.5605 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210312 0 10.05 10.11 10.05 10.09 180100 10.09 up up correct
HIMX.US Himax Technologies Inc 20210312 0 11.96 12.5437 11.81 12.46 1457295 12.2353 up down incorrect
HITI.US High Tide Inc. Common Shares 20210312 0 0.76 0.8 0.72 0.78 3621042 0.78 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210312 0 3.87 3.97 3.75 3.9 2624497 3.9 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210312 0 6.8 6.92 6.7 6.85 102400 6.85 up down incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210312 0 10.07 10.22 10.065 10.2 104100 10.2 up up correct
HLBZ.US Helbiz Inc 20210312 0 10.16 10.2 10.16 10.16 41993 10.16
HLBZW.US Helbiz Inc 20210312 0 0.95 0.95 0.8715 0.9099 76052 0.9099 down down correct
HLG.US Hailiang Education Group Inc 20210312 0 58.5 59.15 58.05 59.01 8800 59.01 up down incorrect
HLIT.US Harmonic Inc 20210312 0 8.44 8.51 8.29 8.36 444126 8.36 down down correct
HLNE.US Hamilton Lane Incorporated 20210312 0 87.24 88.14 85.94 87.1 170343 86.1272 down down correct
HLXA.US Helix Acquisition Corp 20210312 0 10.65 10.78 10.648 10.73 1400 10.73 up up correct
HMCO.US HumanCo Acquisition Corp 20210312 0 10.15 10.31 10.15 10.25 52100 10.25 up up correct
HMCOU.US HumanCo Acquisition Corp 20210312 0 10.82 10.82 10.82 10.82 400 10.82
HMCOW.US Humanco Acquisition Corp 20210312 0 1.86 1.86 1.6975 1.7 5820 1.7 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210312 0 6.78 7.2 6.78 7.17 869839 7.17 up up correct
HMNF.US HMN Financial Inc 20210312 0 20.28 20.4 19.89 20.26 11900 20.26 down down correct
HMPT.US Home Point Capital Inc 20210312 0 11.45 11.635 11.02 11.25 122649 10.7998 down up incorrect
HMST.US HomeStreet Inc 20210312 0 49.5 52.46 48.72 48.8 369710 47.9761 down down correct
HMTV.US Hemisphere Media Group Inc 20210312 0 13.515 14.435 13.515 14.15 118904 14.15 up up correct
HNNA.US Hennessy Advisors Inc 20210312 0 8.51 8.72 8.51 8.72 15484 8.375 up up correct
HNRG.US Hallador Energy Company 20210312 0 2.07 2.07 1.93 2 243200 2 down down correct
HOFT.US Hooker Furniture Corporation 20210312 0 37.89 39.95 37.89 39.26 60500 38.3146 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210312 0 2.34 2.63 2.3 2.49 4418500 2.49 up up correct
HOFVW.US Hall of Fame Village LLC 20210312 0 0.5774 0.6665 0.53 0.598 197584 0.598 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210312 0 14.48 14.65 13.88 14.21 314146 14.21 down up incorrect
HOLX.US Hologic Inc 20210312 0 71.28 71.28 69.05 70.78 1593639 70.78 down down correct
HON.US Honeywell International Inc 20210312 0 213.29 215.39 213.2 214.38 1839244 211.7112 up up correct
HONE.US HarborOne Bancorp Inc 20210312 0 14.135 14.2 13.93 14.18 333412 14.0304 up up correct
HOOK.US HOOKIPA Pharma Inc 20210312 0 12.21 12.3 12.09 12.23 100400 12.23 up up correct
HOPE.US Hope Bancorp Inc 20210312 0 15.82 16.255 15.75 16.23 1308642 15.7665 up up correct
HOTH.US Hoth Therapeutics Inc 20210312 0 2.02 2.19 1.98 2.15 1025800 2.15 up up correct
HPK.US HighPeak Energy Inc 20210312 0 6.95 8.2 6.5 7.2 654700 7.1202 up up correct
HPKEW.US HighPeak Energy Inc 20210312 0 1.95 2.05 1.86 1.86 24600 1.86 down down correct
HQI.US HireQuest Inc 20210312 0 15.24 15.64 14.94 15.15 50400 15.0084 down down correct
HQY.US HealthEquity Inc 20210312 0 76.88 79.4 75.76 79.17 705992 79.17 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210312 0 33.08 33.44 29.875 30.52 194300 30.52 down down correct
HROW.US Harrow Health Inc 20210312 0 8.08 8.32 7.97 8.22 130400 8.22 up up correct
HRTX.US Heron Therapeutics Inc 20210312 0 17.02 17.275 16.83 16.94 626600 16.94 down down correct
HRZN.US Horizon Technology Finance Corporation 20210312 0 13.82 13.95 13.75 13.89 168730 13.057 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210312 0 11.53 11.84 11.05 11.5 46700 11.5 down down correct
HSDT.US Helius Medical Technologies Inc 20210312 0 13.93 14.47 13.93 14.18 10600 14.18 up up correct
HSIC.US Henry Schein Inc 20210312 0 65.92 67.56 65.92 67.19 1050568 67.19 up down incorrect
HSII.US Heidrick & Struggles International Inc 20210312 0 38.47 39.57 38 38.29 122301 37.8974 down up incorrect
HSKA.US Heska Corporation 20210312 0 190.26 190.97 184.09 186.98 34600 186.98 down down correct
HSON.US Hudson Global Inc 20210312 0 16.08 17.15 16.031 16.74 41837 16.74 up up correct
HSQBX.US HSQBX 20210312 0 26.1 26.1 26.1 26.1 0 25.9176
HSQIX.US Henderson International Select Equity I 20210312 0 26.07 26.07 26.07 26.07 0 25.7235
HST.US Host Hotels & Resorts Inc 20210312 0 17.05 17.265 16.98 17.23 7674118 17.23 up up correct
HSTM.US HealthStream Inc 20210312 0 23.195 24.23 23.195 24.13 76620 24.13 up down incorrect
HSTO.US Histogen Inc 20210312 0 1.25 1.37 1.23 1.35 2736500 1.35 up up correct
HTBI.US HomeTrust Bancshares Inc 20210312 0 25.51 25.75 25.01 25.17 56104 24.9526 down down correct
HTBK.US Heritage Commerce Corp 20210312 0 10.58 10.9 10.58 10.74 259032 10.3956 up up correct
HTBX.US Heat Biologics Inc 20210312 0 9 9.28 8.67 9.06 620900 9.06 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210312 0 5.85 6.05 5.791 6.04 37700 6.04 up down incorrect
HTHT.US Huazhu Group Limited 20210312 0 55.9 56.99 55.615 56.86 616358 56.86 up down incorrect
HTIA.US Healthcare Trust Inc 20210312 0 25 25 24.901 24.901 1800 23.5681 down down correct
HTLD.US Heartland Express Inc 20210312 0 19.51 19.78 19.49 19.76 302178 19.107 up up correct
HTLF.US Heartland Financial USA Inc 20210312 0 52.36 53.74 52.26 52.92 189269 52.1404 up up correct
HTLFP.US Heartland Financial USA Inc 20210312 0 28.06 28.06 27.75 28.06 4500 26.3513
HTOO.US Fusion Fuel Green PLC 20210312 0 14.29 15.66 14.2 15.66 308595 15.66 up up correct
HTOOW.US Fusion Fuel Green PLC 20210312 0 4.7 5.24 4.51 5.23 17100 5.23 up up correct
HUBG.US Hub Group Inc 20210312 0 66.26 68.44 66 68.12 329250 68.12 up up correct
HUDI.US Huadi International Group Co. Ltd 20210312 0 5.6 5.8 5.4 5.68 23100 5.68 up up correct
HUGE.US FSD Pharma Inc 20210312 0 1.9 2.09 1.86 2.05 1970900 2.05 up up correct
HUIZ.US Huize Holding Limited 20210312 0 8.74 9.69 8.74 9.65 110100 9.65 up down incorrect
HUMAW.US Humacyte Inc 20210312 0 3.19 3.23 3.05 3.23 41464 3.23 up up correct
HURC.US Hurco Companies Inc 20210312 0 36.97 38.83 36.97 38.47 25637 37.8022 up up correct
HURN.US Huron Consulting Group Inc 20210312 0 55.32 55.67 54.63 55.41 83799 55.41 up up correct
HUSN.US Hudson Capital Inc 20210312 0 3.94 3.98 3.8 3.85 93500 3.85 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210312 0 8.2 8.47 7.7441 8.23 677004 8.23 up up correct
HVBC.US HV Bancorp Inc 20210312 0 19.48 19.48 19.245 19.245 600 19.245 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20210312 0 21.8365 22.3173 20 21.2885 14377 20.8791 down down correct
HWC.US Hancock Whitney Corporation 20210312 0 45 45.62 44.4 45.11 496266 44.3505 up up correct
HWCPZ.US HWCPZ 20210312 0 26.94 26.94 26.729 26.75 11700 25.6454 down down correct
HWKN.US Hawkins Inc 20210312 0 37.72 39.73 37.5901 38.91 79989 38.4996 up up correct
HX.US Xiaobai Maimai Inc 20210312 0 2.02 2.1 1.93 2.03 93100 2.03 up up correct
HYACU.US Haymaker Acquisition Corp. III 20210312 0 10.03 10.03 9.97 10 193800 10 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20210312 0 57.24 61.13 56.03 60.81 293600 60.81 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210312 0 6.49 6.7 6.373 6.7 44000 6.7 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210312 0 1.42 1.465 1.42 1.465 300 1.465 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20210312 0 1.18 1.25 1.15 1.24 20495 1.24 up down incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210312 0 0.4297 0.488 0.4297 0.488 40079 0.488 up up correct
HYRE.US HyreCar Inc 20210312 0 10.14 10.3 9.76 10.27 197500 10.27 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210312 0 90.5 91.97 89.1 91.78 911235 91.78 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210312 0 67.84 68.575 67.19 68.1 535922 68.1 up down incorrect
IBCP.US Independent Bank Corporation 20210312 0 23.83 24.5894 23.78 24.28 113202 23.6146 up up correct
IBEX.US IBEX Limited 20210312 0 22.22 22.7 22.22 22.56 6300 22.56 up up correct
IBKR.US Interactive Brokers Group Inc 20210312 0 79.08 79.52 77.97 78.88 495553 78.5355 down down correct
IBOC.US International Bancshares Corporation 20210312 0 51.86 53.06 51.03 51.6 341176 50.8583 down up incorrect
IBRX.US ImmunityBio Inc 20210312 0 33.12 33.6 30 30.54 1158200 30.54 down down correct
IBTX.US Independent Bank Group Inc 20210312 0 78.5 80.71 78.05 79.09 304467 77.9949 up up correct
ICAD.US iCAD Inc 20210312 0 18.74 19.07 18.4 18.66 135800 18.66 down down correct
ICBK.US County Bancorp Inc 20210312 0 26.2 26.25 26 26.1 20162 25.853 down down correct
ICCC.US ImmuCell Corporation 20210312 0 10.4 10.77 10.22 10.77 11400 10.77 up up correct
ICCH.US ICC Holdings Inc 20210312 0 14.5 14.5 14.5 14.5 100 14.5
ICCM.US Icecure Medical 20210312 0 0.41 0.4863 0.36 0.36 23040 0.36 down down correct
ICFI.US ICF International Inc 20210312 0 90.51 92.86 90.51 92.65 63393 92.0985 up up correct
ICHR.US Ichor Holdings Ltd 20210312 0 45 46.02 44.29 45.1 334500 45.1 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210312 0 14 14.32 13.48 14.29 517500 14.29 up up correct
ICLR.US ICON Public Limited Company 20210312 0 180.03 183.03 176.72 182.28 657035 182.28 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210312 0 5.6 5.625 5.45 5.48 98882 5.0638 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210312 0 20.84 21.57 20 21.01 848900 21.01 up up correct
ICUI.US ICU Medical Inc 20210312 0 202.48 207.5 201.57 203.88 141404 203.88 up up correct
IDBA.US IDEX Biometrics ASA 20210312 0 24.25 24.25 24.25 24.25 200 24.25
IDCC.US InterDigital Inc 20210312 0 65.5 66.75 64.95 66.62 197492 65.6234 up up correct
IDEX.US Ideanomics Inc 20210312 0 3.24 3.39 3.18 3.36 18523051 3.36 up up correct
IDN.US Intellicheck Inc 20210312 0 12.22 12.22 11.16 11.21 202165 11.21 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20210312 0 5 5.05 4.81 4.87 621500 4.87 down down correct
IDXX.US IDEXX Laboratories Inc 20210312 0 498.91 498.91 486.74 497.75 361243 497.75 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20210312 0 22.63 23.32 22.15 22.95 131700 22.95 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20210312 0 16.1 16.45 15.61 16.2 470000 16.2 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210312 0 3.39 3.7 3.29 3.49 130239 3.49 up up correct
IEP.US Icahn Enterprises L.P 20210312 0 61.0796 61.0796 60.4 60.84 284668 52.7561 down up incorrect
IESC.US IES Holdings Inc 20210312 0 51.1 51.17 49.59 49.99 31300 49.99 down up incorrect
IFMK.US iFresh Inc 20210312 0 1.6 1.65 1.58 1.63 178300 1.63 up up correct
IFRX.US InflaRx N.V 20210312 0 4.82 4.86 4.59 4.79 569600 4.79 down down correct
IGAC.US IG Acquisition Corp 20210312 0 10 10.06 9.98 10.03 191833 10.03 up up correct
IGACU.US IG Acquisition Corp 20210312 0 10.81 10.85 10.63 10.76 16200 10.76 down down correct
IGACW.US IG Acquisition Corp 20210312 0 1.48 1.48 1.31 1.35 64264 1.35 down down correct
IGIC.US International General Insurance Holdings Ltd 20210312 0 7.32 7.59 7.286 7.51 28800 7.226 up up correct
IGICW.US International General Insurance Holdings Ltd 20210312 0 0.74 0.74 0.6901 0.6901 4240 0.6901 down down correct
IGMS.US IGM Biosciences Inc 20210312 0 85.51 91.29 82.53 87.83 375400 87.83 up up correct
IGNYU.US Ignyte Acquisition Corp 20210312 0 10.1 10.2 10.09 10.19 53600 10.19 up down incorrect
IGNYW.US Ignyte Acquisition Corp 20210312 0 1 1 1 1 2000 1
IHRT.US iHeartMedia Inc 20210312 0 16.02 16.62 16.02 16.54 1650175 16.54 up up correct
III.US Information Services Group Inc 20210312 0 4 4.44 3.93 4.42 1168251 4.3623 up up correct
IIII.US INSU Acquisition Corp. III 20210312 0 10.13 10.2 10.02 10.115 12900 10.115 down down correct
IIIIU.US INSU Acquisition Corp. III 20210312 0 10.75 10.75 10.75 10.75 100 10.75
IIIIW.US INSU Acquisition Corp. III 20210312 0 1.455 1.5 1.43 1.5 21200 1.5 up up correct
IIIV.US i3 Verticals Inc 20210312 0 33.9 34.45 33.33 33.78 86000 33.78 down up incorrect
IIN.US IntriCon Corporation 20210312 0 26.67 27.66 26.5 27.29 42600 27.29 up up correct
IIVI.US II 20210312 0 74.24 74.88 70.7 71.46 3727013 71.46 down down correct
IIVIP.US II 20210312 0 320.485 320.485 320.485 320.485 600 310.2285
IKNX.US IKONICS Corporation 20210312 0 10.74 11.22 10.0001 10.37 36133 10.37 down down correct
IKT.US Inhibikase Therapeutics Inc 20210312 0 6.41 6.63 6.146 6.37 16000 6.37 down down correct
ILMN.US Illumina Inc 20210312 0 402.41 405.74 393.7975 405.12 687901 405.12 up up correct
ILPT.US Industrial Logistics Properties Trust 20210312 0 23.22 23.4 22.74 23.3 391660 22.7121 up up correct
IMAB.US I 20210312 0 54.69 55.86 52.74 55.01 184000 55.01 up up correct
IMAC.US IMAC Holdings Inc 20210312 0 2.31 2.35 2.16 2.19 338700 2.19 down down correct
IMACW.US IMAC Holdings Inc 20210312 0 0.69 0.69 0.4902 0.5005 1449 0.5005 down down correct
IMBI.US iMedia Brands Inc 20210312 0 8.1 8.36 8.01 8.26 32600 8.26 up up correct
IMCC.US IM Cannabis Corp 20210312 0 8.1 8.361 7.95 8 38200 8 down down correct
IMCR.US Immunocore Holdings plc 20210312 0 37.75 38.545 36.72 37.63 41200 37.63 down up incorrect
IMGN.US ImmunoGen Inc 20210312 0 9.09 9.09 8.67 8.82 1532944 8.82 down down correct
IMKTA.US Ingles Markets Incorporated 20210312 0 62 63.11 62 62.86 128328 62.3628 up down incorrect
IMMP.US Immutep Limited 20210312 0 2.75 2.76 2.66 2.7 207000 2.7 down down correct
IMMR.US Immersion Corporation 20210312 0 10.67 11.68 10.53 11.09 3664718 11.09 up up correct
IMNM.US Immunome Inc 20210312 0 29.6 29.78 28.889 29.2 39600 29.2 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210312 0 26.32 26.4799 26.21 26.31 5009 25.335 down down correct
IMRA.US IMARA Inc 20210312 0 10.19 10.42 10.05 10.25 78700 10.25 up up correct
IMRN.US Immuron Limited 20210312 0 6.5 6.7 6.36 6.48 27800 6.48 down up incorrect
IMRNW.US Immuron Ltd 20210312 0 1.32 1.32 1.32 1.32 841 1.32
IMTE.US Integrated Media Technology Limited 20210312 0 4.71 4.74 4.57 4.63 29300 4.63 down down correct
IMTX.US Immatics N.V 20210312 0 10.95 11.21 10.61 10.95 79700 10.95
IMTXW.US immatics biotechnologies GmbH 20210312 0 2.51 2.65 2.51 2.65 9128 2.65 up up correct
IMUX.US Immunic Inc 20210312 0 16.1 16.58 15.65 16.26 114500 16.26 up down incorrect
IMV.US IMV Inc 20210312 0 3.68 3.88 3.61 3.84 279400 3.84 up up correct
IMVT.US Immunovant Inc 20210312 0 16.29 17.06 16.14 16.99 817800 16.99 up up correct
IMXI.US International Money Express Inc 20210312 0 17.06 17.44 16.77 17.09 360700 17.09 up down incorrect
INBK.US First Internet Bancorp 20210312 0 37.92 38.87 37.75 38.6 141567 38.3342 up up correct
INBKZ.US INBKZ 20210312 0 25.54 25.54 25.53 25.53 300 24.4713 down up incorrect
INBX.US Inhibrx Inc 20210312 0 24.05 24.92 23.47 23.51 51500 23.51 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20210312 0 1.515 1.7 1.515 1.6 16401 1.6 up down incorrect
INCY.US Incyte Corporation 20210312 0 78.84 79.16 77.5 79.01 815711 79.01 up up correct
INDB.US Independent Bank Corp 20210312 0 97.94 99.85 97.25 98.62 188177 96.2584 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210312 0 11.2 12.09 11.16 11.79 2597200 11.79 up up correct
INDP.US Indaptus Therapeutics Inc 20210312 0 18.96 19 17.62 18.36 150375 18.36 down down correct
INDT.US INDUS Realty Trust Inc 20210312 0 60.5 60.5 59.14 59.9 23300 59.5107 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20210312 0 2.96 3.18 2.88 3.12 1927800 3.12 up up correct
INFN.US Infinera Corporation 20210312 0 9.62 9.91 9.43 9.85 2523732 9.85 up up correct
INGN.US Inogen Inc 20210312 0 51.52 52.09 50.51 51.62 186994 51.62 up up correct
INKA.US KludeIn I Acquisition Corp 20210312 0 9.75 9.82 9.75 9.8 11000 9.8 up up correct
INKAU.US KludeIn I Acquisition Corp 20210312 0 10.23 10.28 10.2 10.28 5200 10.28 up up correct
INKAW.US Kludein I Acquisition Corp 20210312 0 1.1 1.17 1.02 1.02 20450 1.02 down up incorrect
INM.US InMed Pharmaceuticals Inc 20210312 0 4.6 4.79 4.52 4.75 67000 4.75 up up correct
INMB.US INmune Bio Inc 20210312 0 15.5 16.08 15.2 15.92 103800 15.92 up up correct
INMD.US InMode Ltd 20210312 0 72.81 73.46 70.12 73.1 982798 36.55 up up correct
INNV.US InnovAge Holding Corp 20210312 0 26.3 26.82 25.92 25.98 245425 25.98 down down correct
INO.US Inovio Pharmaceuticals Inc 20210312 0 10.23 10.57 9.94 10.5 6859100 10.5 up up correct
INOD.US Innodata Inc 20210312 0 7.75 8.78 7.7 8.31 538700 8.31 up up correct
INOV.US Inovalon Holdings Inc 20210312 0 27.14 27.67 26.82 27.61 345207 27.61 up up correct
INPX.US Inpixon 20210312 0 1.2 1.27 1.1705 1.26 3687148 1.26 up down incorrect
INSE.US Inspired Entertainment Inc 20210312 0 9.75 9.98 9.41 9.52 189002 9.52 down down correct
INSG.US Inseego Corp 20210312 0 10.42 10.83 10.12 10.79 2792600 10.79 up up correct
INSM.US Insmed Incorporated 20210312 0 39.94 40.26 39.01 39.11 3318200 39.11 down down correct
INTC.US Intel Corporation 20210312 0 62.65 63.3 62.24 62.9 20172961 61.6841 up down incorrect
INTG.US The InterGroup Corporation 20210312 0 39.99 40 39.52 39.52 2200 39.52 down down correct
INTU.US Intuit Inc 20210312 0 394.21 396.63 387.38 395.95 1305069 394.4188 up up correct
INTZ.US Intrusion Inc 20210312 0 23.24 25 23.19 23.36 299100 23.36 up up correct
INVA.US Innoviva Inc 20210312 0 11.91 12.08 11.66 12.04 470634 12.04 up up correct
INVE.US Identiv Inc 20210312 0 12.06 12.5 11.92 12.26 64500 12.26 up up correct
INVO.US INVO Bioscience Inc 20210312 0 5.33 5.435 5.02 5.23 966800 5.23 down down correct
INVZ.US Innoviz Technologies Ltd 20210312 0 11.5 11.6599 11.04 11.29 388391 11.29 down down correct
INZY.US Inozyme Pharma Inc 20210312 0 20.87 21.34 20.701 21.25 17800 21.25 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210312 0 1.35 1.42 1.35 1.42 4100 1.42 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210312 0 53.45 53.93 52.16 52.99 829943 52.99 down down correct
IOSP.US Innospec Inc 20210312 0 104.96 105.65 103.63 105.42 58525 104.1691 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210312 0 34.57 35.32 32.84 34.69 1925734 34.69 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210312 0 11.72 11.72 10.82 11.51 79700 11.51 down down correct
IPAR.US Inter Parfums Inc 20210312 0 73.52 76.14 73.52 75.75 81312 75.0355 up down incorrect
IPDN.US Professional Diversity Network Inc 20210312 0 2.9 3.149 2.83 3.06 198732 3.06 up up correct
IPGP.US IPG Photonics Corporation 20210312 0 211.47 213.06 208 210.81 113683 210.81 down down correct
IPHA.US Innate Pharma S.A 20210312 0 4.67 4.7 4.57 4.57 1300 4.57 down down correct
IPLDP.US Interstate Power and Light Company 20210312 0 25.96 25.96 25.76 25.85 7600 24.9024 down down correct
IPOF.US WT 20210312 0 11.7 12.5 11.58 12.25 2823467 12.25 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210312 0 10.051 10.099 10.05 10.09 6700 10.09 up up correct
IPWR.US Ideal Power Inc 20210312 0 16.19 16.73 15.66 16.27 290100 16.27 up down incorrect
IQ.US iQIYI Inc 20210312 0 27.1 27.29 26.285 26.44 8681800 26.44 down down correct
IRBT.US iRobot Corporation 20210312 0 120 120 116.26 119.33 371211 119.33 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210312 0 10.48 10.51 10.14 10.32 8700 10.32 down down correct
IRDM.US Iridium Communications Inc 20210312 0 40.88 41.57 40.11 41.46 612857 41.46 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210312 0 87.4 87.4 86.6 87.4 374 87.4
IRIX.US IRIDEX Corporation 20210312 0 7.44 7.81 7.22 7.6 154696 7.6 up down incorrect
IRMD.US IRadimed Corporation 20210312 0 25.05 25.1 21.65 22.98 99300 22.98 down up incorrect
IROQ.US IF Bancorp Inc 20210312 0 20.5 21.25 20.5 21 9987 20.684 up up correct
IRTC.US iRhythm Technologies Inc 20210312 0 137.97 142.37 132.11 141.12 289900 141.12 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210312 0 11.09 11.4 11.0435 11.315 1710162 11.315 up up correct
ISBC.US Investors Bancorp Inc 20210312 0 14.83 15.05 14.8 15.01 2974416 14.5916 up up correct
ISEE.US IVERIC bio Inc 20210312 0 6.59 6.62 6.35 6.47 413159 6.47 down down correct
ISIG.US Insignia Systems Inc 20210312 0 6.54 6.78 6.52 6.63 13200 6.63 up up correct
ISRG.US Intuitive Surgical Inc 20210312 0 721.12 736.41 720 733.99 489055 244.6633 up up correct
ISSC.US Innovative Solutions and Support Inc 20210312 0 6.23 6.28 6.11 6.12 7100 6.12 down down correct
ISTR.US Investar Holding Corporation 20210312 0 21.9 22.45 21.39 21.79 78229 21.4673 down down correct
ISUN.US iSun Inc 20210312 0 13.3 14.65 12.41 13.8 593077 13.8 up up correct
ITCI.US Intra 20210312 0 36.69 36.85 35.66 36.54 282600 36.54 down down correct
ITHXU.US ITHAX Acquisition Corp 20210312 0 10 10.05 10 10.02 16300 10.02 up up correct
ITI.US Iteris Inc 20210312 0 6.6 6.66 6.44 6.49 183300 6.49 down down correct
ITIC.US Investors Title Company 20210312 0 170 171.6 168.4 171.6 6834 156.819 up up correct
ITMR.US Itamar Medical Ltd 20210312 0 25.12 25.12 23.95 24.19 24800 24.19 down down correct
ITOS.US iTeos Therapeutics Inc 20210312 0 40.12 40.12 37.95 39.14 62600 39.14 down down correct
ITQRU.US Itiquira Acquisition Corp 20210312 0 10 10 9.97 9.98 127300 9.98 down down correct
ITRI.US Itron Inc 20210312 0 94.53 95.69 93.085 94.62 1169081 94.62 up down incorrect
ITRM.US Iterum Therapeutics plc 20210312 0 1.7 1.73 1.52 1.55 31630300 1.55 down down correct
ITRN.US Ituran Location and Control Ltd 20210312 0 22.6 23.7 22.6 23.59 63902 22.7259 up up correct
IVA.US Inventiva S.A 20210312 0 12.82 13.37 12.81 13.315 4500 13.315 up up correct
IVAC.US Intevac Inc 20210312 0 6.42 6.52 6.35 6.43 38924 6.43 up up correct
IZEA.US IZEA Worldwide Inc 20210312 0 4 4.52 3.91 4.44 1989173 4.44 up down incorrect
JACK.US Jack in the Box Inc 20210312 0 103.67 106.9299 103.4 105.49 590518 104.1011 up down incorrect
JAGX.US Jaguar Health Inc 20210312 0 2.11 2.28 2.1 2.17 6924912 6.51 up up correct
JAKK.US JAKKS Pacific Inc 20210312 0 8.42 9.31 8.385 9.31 141380 9.31 up up correct
JAMF.US Jamf Holding Corp 20210312 0 37.23 38.84 36.56 38.65 330500 38.65 up up correct
JAN.US JanOne Inc 20210312 0 8.75 9.44 8.65 9.21 553200 9.21 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210312 0 165.9 168.35 163.79 167.52 439800 167.52 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210312 0 160.19 163.7 158.92 162.83 374593 162.0087 up up correct
JBLU.US JetBlue Airways Corporation 20210312 0 19.51 20.5952 19.46 20.435 9517908 20.435 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210312 0 90.81 92 90.13 91.62 52059 89.3402 up up correct
JCICU.US Jack Creek Investment Corp 20210312 0 10.21 10.21 10.1 10.11 13400 10.11 down down correct
JCS.US Communications Systems Inc 20210312 0 6.61 6.77 6.5 6.75 117528 3.9508 up up correct
JCTCF.US Jewett 20210312 0 10.86 10.95 10.86 10.94 7724 10.94 up down incorrect
JD.US JD.com Inc 20210312 0 86.02 86.19 83.28 84.02 24763990 84.02 down down correct
JFIN.US Jiayin Group Inc 20210312 0 4.1 4.3 4.07 4.3 100000 4.3 up down incorrect
JFU.US 9F Inc 20210312 0 1.8 1.86 1.76 1.85 1540900 1.85 up up correct
JG.US Aurora Mobile Limited 20210312 0 5.39 5.67 5.21 5.6 1297100 5.6 up up correct
JJSF.US J & J Snack Foods Corp 20210312 0 165.47 167.98 165.465 166.3 66405 163.7579 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210312 0 148.75 150.82 148.28 150.69 408222 149.3817 up up correct
JMPNZ.US JMPNZ 20210312 0 24.42 24.45 24.36 24.36 1500 23.5451 down down correct
JNCE.US Jounce Therapeutics Inc 20210312 0 12.73 12.93 11.95 12.25 841300 12.25 down down correct
JOAN.US JOANN Inc 20210312 0 11.75 12.8 11.49 12.25 5436500 11.9403 up up correct
JOBS.US 51job Inc 20210312 0 64.63 65.54 63.54 64.11 123900 64.11 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210312 0 10.1 10.18 10.08 10.18 153800 10.18 up up correct
JOUT.US Johnson Outdoors Inc 20210312 0 142.8 146.24 142.8 146.22 43816 145.3423 up up correct
JRJC.US China Finance Online Co. Limited 20210312 0 10.97 11.98 10.97 11.65 15700 11.65 up up correct
JRSH.US Jerash Holdings (US) Inc 20210312 0 6.2 6.3 6.2 6.2999 7991 6.1703 up up correct
JRVR.US James River Group Holdings Ltd 20210312 0 47.3 48.16 47.11 47.46 164057 46.1132 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210312 0 23.52 23.95 23.475 23.8593 8071 23.164 up up correct
JUPW.US Jupiter Wellness Inc 20210312 0 5.6 6.01 5.545 5.81 265200 5.81 up up correct
JUPWW.US Jupiter Wellness Inc 20210312 0 0.95 1.01 0.9 0.92 3211 0.92 down down correct
JVA.US Coffee Holding Co. Inc 20210312 0 4.95 5.13 4.94 5.02 22600 5.02 up up correct
JYAC.US Jiya Acquisition Corp 20210312 0 10.18 10.18 10.18 10.18 900 10.18
JYNT.US The Joint Corp 20210312 0 44.82 47.2 44.5301 46.78 167466 46.78 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210312 0 10.01 10.01 10.005 10.01 1800 10.01
KAIR.US Kairos Acquisition Corp 20210312 0 9.89 9.9 9.78 9.78 45200 9.78 down down correct
KAIRU.US Kairos Acquisition Corp 20210312 0 10.21 10.21 10.15 10.19 50800 10.19 down down correct
KAIRW.US Kairos Acquisition Corp 20210312 0 0.81 0.98 0.75 0.88 68150 0.88 up up correct
KALA.US Kala Pharmaceuticals Inc 20210312 0 7.68 7.89 7.48 7.66 1494800 7.66 down up incorrect
KALU.US Kaiser Aluminum Corporation 20210312 0 126.51 127.095 120.85 125.46 94075 123.8974 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20210312 0 31.38 32.67 30.16 32.5 439415 32.5 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210312 0 27.7201 27.7201 25.2001 27.1081 8451 27.1081 down down correct
KBAL.US Kimball International Inc 20210312 0 13.9 14.48 13.9 14.43 134623 13.9996 up up correct
KBNT.US Kubient Inc 20210312 0 6.83 9.09 6.735 8.49 1930500 8.49 up up correct
KBNTW.US Kubient Inc 20210312 0 3.23 3.891 3.2299 3.6 23980 3.6 up up correct
KBSF.US KBS Fashion Group Limited 20210312 0 3.49 3.68 3.42 3.56 72700 3.56 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210312 0 52.34 53.53 50.68 52.48 1386200 52.48 up up correct
KDMN.US Kadmon Holdings Inc 20210312 0 4.36 4.59 4.31 4.44 3047200 4.44 up up correct
KDNY.US Chinook Therapeutics Inc 20210312 0 18.14 19.767 17.9 18.7 182200 18.7 up up correct
KDP.US Keurig Dr Pepper Inc 20210312 0 33.29 33.39 32.7 33.37 5174996 33.37 up up correct
KE.US Kimball Electronics Inc 20210312 0 26.36 27.39 26.36 27.32 131686 27.32 up up correct
KELYA.US Kelly Services Inc 20210312 0 21.75 22.57 21.22 22.53 272623 22.4129 up up correct
KELYB.US Kelly Services Inc 20210312 0 21.34 22.4668 21.34 22.05 4217 21.9985 up up correct
KEQU.US Kewaunee Scientific Corporation 20210312 0 12.45 12.75 12.41 12.46 2600 12.46 up up correct
KERN.US Akerna Corp 20210312 0 5.67 5.97 5.57 5.8 2310400 5.8 up up correct
KERNW.US Akerna Corp 20210312 0 1.8599 1.981 1.81 1.94 10800 1.94 up up correct
KFFB.US Kentucky First Federal Bancorp 20210312 0 7.2845 7.7 7.2845 7.7 3003 7.3799 up up correct
KFRC.US Kforce Inc 20210312 0 53.23 54.57 53.23 54.35 102733 53.7263 up up correct
KHC.US The Kraft Heinz Company 20210312 0 38.53 38.59 37.81 38.11 8966856 36.9297 down down correct
KIDS.US OrthoPediatrics Corp 20210312 0 43.37 46.485 43.37 46.09 260800 46.09 up down incorrect
KIIIU.US Kismet Acquisition Three Corp 20210312 0 9.96 10 9.96 9.98 43000 9.98 up down incorrect
KINS.US Kingstone Companies Inc 20210312 0 7.22 7.39 7.22 7.31 2989 7.1743 up up correct
KINZ.US KINS Technology Group Inc 20210312 0 9.9 9.93 9.88 9.88 535100 9.88 down down correct
KINZU.US KINS Technology Group Inc 20210312 0 10.44 10.47 10.39 10.43 9800 10.43 down down correct
KINZW.US KINS Technology Group Inc 20210312 0 1.03 1.14 1.03 1.03 45499 1.03
KIRK.US Kirkland's Inc 20210312 0 24.49 26.2999 23.51 24.9 1330475 24.9 up up correct
KLAC.US KLA Corporation 20210312 0 288.87 294.78 285.97 294.27 1298410 291.6804 up up correct
KLAQ.US KL Acquisition Corp 20210312 0 9.77 9.78 9.75 9.77 22200 9.77
KLAQU.US KL Acquisition Corp 20210312 0 10.07 10.08 10.05 10.06 23000 10.06 down down correct
KLAQW.US KL Acquisition Corp 20210312 0 0.95 0.95 0.9 0.9 70775 0.9 down up incorrect
KLDO.US Kaleido Biosciences Inc 20210312 0 10.2 10.37 9.63 10.03 106700 10.03 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20210312 0 46.32 46.69 45.6 46.61 402963 46.1154 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210312 0 14.98 16.79 14.5 16.78 125100 16.78 up up correct
KMDA.US Kamada Ltd 20210312 0 6.16 6.23 6.13 6.2 43700 6.2 up up correct
KMPH.US KemPharm Inc 20210312 0 9.25 9.6187 9.1 9.39 4157903 9.39 up up correct
KNDI.US Kandi Technologies Group Inc 20210312 0 6.95 7.15 6.73 7.06 2425700 7.06 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210312 0 23.5 23.77 22.74 23.22 510800 23.22 down down correct
KNSL.US Kinsale Capital Group Inc 20210312 0 175.71 178.87 172.94 173.71 157038 173.4875 down up incorrect
KNTE.US Kinnate Biopharma Inc 20210312 0 36.93 36.93 35.57 36.4 104500 36.4 down down correct
KOD.US Kodiak Sciences Inc 20210312 0 130.96 131.39 124.52 126.99 259500 126.99 down down correct
KOPN.US Kopin Corporation 20210312 0 9.7 10.9 9.35 10.86 4793600 10.86 up up correct
KOR.US Corvus Gold Inc 20210312 0 2.01 2.15 1.97 2.13 127248 2.13 up up correct
KORE.US WT 20210312 0 1.4 1.4 1.23 1.28 132926 1.28 down down correct
KOSS.US Koss Corporation 20210312 0 26.75 33.99 26.1 27.88 16030400 27.88 up up correct
KPLT.US Katapult Holdings Inc 20210312 0 15.9 15.9 14.39 14.71 763100 14.71 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210312 0 4.55 4.593 4 4.45 185267 4.45 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210312 0 5.7 5.719 5.41 5.65 46600 5.65 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210312 0 12.29 12.345 11.93 12.31 1727053 12.31 up up correct
KRBP.US Kiromic BioPharma Inc 20210312 0 11.43 11.43 10.344 10.77 16500 10.77 down down correct
KRKR.US 36Kr Holdings Inc 20210312 0 3.75 4.1 3.7 4.06 219600 4.06 up up correct
KRMD.US Repro Med Systems Inc 20210312 0 3.83 3.9 3.79 3.89 103665 3.89 up up correct
KRNLU.US Kernel Group Holdings Inc 20210312 0 10 10.04 10 10.04 27400 10.04 up up correct
KRNT.US Kornit Digital Ltd 20210312 0 99.39 105.01 99 104.93 423063 104.93 up up correct
KRNY.US Kearny Financial Corp 20210312 0 13.14 13.34 13.04 13.2 242426 12.8947 up up correct
KRON.US Kronos Bio Inc 20210312 0 28.07 28.77 27.205 28.67 236169 28.67 up up correct
KROS.US Keros Therapeutics Inc 20210312 0 65.95 65.95 63.131 65.16 45000 65.16 down up incorrect
KRTX.US Karuna Therapeutics Inc 20210312 0 116.27 120.29 114.61 119.44 108000 119.44 up down incorrect
KRUS.US Kura Sushi USA Inc 20210312 0 31.36 33.9 30.83 32.8 46800 32.8 up up correct
KRYS.US Krystal Biotech Inc 20210312 0 84.04 85.21 82.205 82.81 100000 82.81 down down correct
KSPN.US Kaspien Holdings Inc 20210312 0 42 47.44 37.9775 46 30544 46 up down incorrect
KTCC.US Key Tronic Corporation 20210312 0 8.58 8.84 8.54 8.72 45900 8.72 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210312 0 26.65 26.92 26.18 26.52 824482 26.52 down down correct
KTRA.US Kintara Therapeutics Inc 20210312 0 2.07 2.15 1.96 2.15 434500 2.15 up up correct
KURA.US Kura Oncology Inc 20210312 0 29.17 29.695 28.2 29.5 392000 29.5 up up correct
KVHI.US KVH Industries Inc 20210312 0 13.58 13.5999 13.3522 13.39 43318 13.39 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210312 0 10.59 10.59 10.36 10.43 365300 10.43 down down correct
KXIN.US Kaixin Auto Holdings 20210312 0 3.22 3.44 3.13 3.33 1574000 3.33 up up correct
KYMR.US Kymera Therapeutics Inc 20210312 0 58.3 59.88 55.32 56.1 875400 56.1 down down correct
KZIA.US Kazia Therapeutics Limited 20210312 0 10.23 11.3 10.23 10.98 153600 10.98 up up correct
KZR.US Kezar Life Sciences Inc 20210312 0 6.44 6.83 6.27 6.8 180300 6.8 up up correct
LABP.US Landos Biopharma Inc 20210312 0 13.02 13.48 13.02 13.44 57800 13.44 up up correct
LAKE.US Lakeland Industries Inc 20210312 0 30.09 30.93 29.6 30.16 152019 30.16 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210312 0 94.77 95.91 94.21 95.66 748864 92.165 up up correct
LANC.US Lancaster Colony Corporation 20210312 0 184 186.25 183.92 185.49 80912 183.0053 up up correct
LAND.US Gladstone Land Corporation 20210312 0 19.49 19.65 19.075 19.31 218614 18.9459 down down correct
LANDM.US Gladstone Land Corporation 20210312 0 25.643 25.7 25.6 25.69 8700 24.6765 up up correct
LANDO.US Gladstone Land Corporation 20210312 0 25.6 25.674 25.5 25.62 15100 24.4075 up up correct
LARAX.US LARAX 20210312 0 10.9 10.9 10.9 10.9 0 10.405
LARK.US Landmark Bancorp Inc 20210312 0 26.0381 26.419 26.0381 26.419 5099 24.5963 up up correct
LASR.US nLIGHT Inc 20210312 0 34.77 35.658 34.07 35.01 211100 35.01 up up correct
LAUR.US Laureate Education Inc 20210312 0 14.49 14.71 14.14 14.56 432672 8.1874 up up correct
LAWS.US Lawson Products Inc 20210312 0 58.94 60.79 58.94 60.08 9735 60.08 up up correct
LAZR.US Luminar Technologies Inc 20210312 0 26.15 27.76 25.39 27.46 5100000 27.46 up up correct
LAZY.US Lazydays Holdings Inc 20210312 0 21.31 22.13 21.06 21.5 129800 21.5 up up correct
LBAI.US Lakeland Bancorp Inc 20210312 0 18.19 18.6 18.08 18.37 147360 17.9584 up up correct
LBC.US Luther Burbank Corporation 20210312 0 12.14 12.38 11.92 12.12 21302 11.8516 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210312 0 16 17.6 15.5 16.65 1967900 16.65 up up correct
LBRDA.US Liberty Broadband Corporation 20210312 0 147.51 150.11 146.5 148.94 126032 148.94 up up correct
LBRDK.US Liberty Broadband Corporation 20210312 0 150.03 154.51 149.785 153.41 1206995 153.41 up up correct
LBRDP.US Liberty Broadband Corporation 20210312 0 26.7 27.17 26.68 26.75 44300 25.11 up up correct
LBTYA.US Liberty Global plc 20210312 0 25.86 25.86 25.465 25.7 665216 25.7 down down correct
LBTYB.US Liberty Global plc 20210312 0 26.16 26.5 25.62 25.62 2100 25.62 down down correct
LBTYK.US Liberty Global plc 20210312 0 25.43 25.52 25.15 25.43 3026674 25.43
LCAAU.US L Catterton Asia Acquisition Corp 20210312 0 10.06 10.06 10.02 10.05 281300 10.05 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210312 0 9.91 9.925 9.775 9.86 81000 9.86 down up incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210312 0 10.35 10.4 10.16 10.32 103500 10.32 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210312 0 1.15 1.1501 1.1 1.12 20659 1.12 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20210312 0 25.5 27.99 25.1 26.77 20225418 26.77 up up correct
LCNB.US LCNB Corp 20210312 0 19.43 19.9899 19.43 19.96 59003 19.3391 up up correct
LCRDX.US LCRDX 20210312 0 10.9 10.9 10.9 10.9 0 10.3556
LCRUX.US LCRUX 20210312 0 10.9 10.9 10.9 10.9 0 10.4032
LCUT.US Lifetime Brands Inc 20210312 0 14.77 15 14.75 14.92 26222 14.7979 up up correct
LCY.US Landcadia Holdings III Inc 20210312 0 10.38 10.51 10.29 10.31 943000 10.31 down down correct
LE.US Lands' End Inc 20210312 0 35.57 36.5 33.128 35.49 107659 35.49 down down correct
LECO.US Lincoln Electric Holdings Inc 20210312 0 122.67 123.84 121.99 123.54 174346 121.5958 up up correct
LEDS.US SemiLEDs Corporation 20210312 0 4.88 5.2 4.81 5.08 75600 5.08 up down incorrect
LEE.US Lee Enterprises Incorporated 20210312 0 25.1 26.9 25 25.9 30050 25.9 up up correct
LEGH.US Legacy Housing Corporation 20210312 0 16.46 16.67 16.275 16.6 19400 16.6 up up correct
LEGN.US Legend Biotech Corporation 20210312 0 24.89 25.4 24 25.33 440300 25.33 up up correct
LEGOU.US Legato Merger Corp 20210312 0 10.37 10.41 10.35 10.37 200600 10.37
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210312 0 56.66 56.66 56.66 56.66 0 40.9416
LESL.US Leslie's Inc 20210312 0 23.89 24.12 23.1 23.73 1622200 23.73 down up incorrect
LEVL.US Level One Bancorp Inc 20210312 0 24.5 24.5 23.8 24.15 16209 23.9621 down down correct
LEVLP.US Level One Bancorp Inc 20210312 0 26.99 26.99 26.99 26.99 0 25.6269
LEXX.US Lexaria Bioscience Corp 20210312 0 6.3 6.39 5.93 6.36 72500 6.36 up up correct
LEXXW.US Lexaria Bioscience Corp 20210312 0 2.16 2.4899 2.1 2.1 33362 2.1 down down correct
LFMD.US LifeMD Inc 20210312 0 17.69 18.45 16.56 18.14 498800 18.14 up up correct
LFTR.US Lefteris Acquisition Corp 20210312 0 10.22 10.23 10.11 10.16 141800 10.16 down down correct
LFTRU.US Lefteris Acquisition Corp 20210312 0 10.85 10.85 10.85 10.85 400 10.85
LFTRW.US Lefteris Acquisition Corp 20210312 0 1.76 1.95 1.65 1.9 26900 1.9 up up correct
LFUS.US Littelfuse Inc 20210312 0 266.29 269.09 257.68 268.74 78576 267.2846 up down incorrect
LFVN.US LifeVantage Corporation 20210312 0 9.28 9.41 9.17 9.36 82500 9.36 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210312 0 10.14 10.2 10.09 10.11 152800 10.11 down down correct
LGHL.US Lion Group Holding Ltd 20210312 0 3.15 3.93 3.15 3.8 6087600 3.8 up up correct
LGHLW.US Lion Financial Group Limited 20210312 0 0.4791 0.59 0.46 0.53 525113 0.53 up up correct
LGIH.US LGI Homes Inc 20210312 0 135.2 139.5 134.22 138.59 280605 138.59 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210312 0 158.78 166.37 153.52 164.78 312914 164.78 up up correct
LGO.US Largo Resources Ltd 20210312 0 15.49 15.82 15.311 15.62 61802 15.62 up down incorrect
LGVN.US Longeveron Inc 20210312 0 7.45 8.21 7.11 8.12 1390699 8.12 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210312 0 10.11 10.11 9.96 10 155500 10 down down correct
LHCG.US LHC Group Inc 20210312 0 190.6 195.45 187.62 195 240105 195 up up correct
LHDX.US Lucira Health Inc 20210312 0 15.37 15.52 14.2 15.19 218100 15.19 down down correct
LI.US Li Auto Inc 20210312 0 24.89 25.8 24.57 25.69 11702995 25.69 up up correct
LIDR.US Aeye Inc 20210312 0 10.18 10.27 10.08 10.2 270300 10.2 up down incorrect
LIDRW.US AEye Inc 20210312 0 1.94 1.99 1.67 1.8 95100 1.8 down down correct
LIFE.US aTyr Pharma Inc 20210312 0 4.69 4.98 4.59 4.92 1423900 4.92 up down incorrect
LILA.US Liberty Latin America Ltd 20210312 0 13.75 14.49 13.75 14.48 266500 14.48 up up correct
LILAK.US Liberty Latin America Ltd 20210312 0 14.06 14.575 13.92 14.55 789100 14.55 up up correct
LILM.US Lilium NV 20210312 0 10.48 10.64 10.38 10.51 593900 10.51 up up correct
LILMW.US Lilium Equity Warrants 20210312 0 2.59 2.81 2.5 2.78 259000 2.78 up up correct
LINC.US Lincoln Educational Services Corporation 20210312 0 6.48 6.62 6.44 6.47 189700 6.47 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210312 0 20.23 21.17 20.23 20.76 289618 20.76 up up correct
LINK.US Interlink Electronics Inc 20210312 0 13.7 13.9 13.414 13.8325 2183 13.8325 up up correct
LIQT.US LiqTech International Inc 20210312 0 10.32 10.45 10.03 10.41 55300 10.41 up up correct
LITE.US Lumentum Holdings Inc 20210312 0 85.31 89.28 84.145 88.72 1495700 88.72 up up correct
LIVE.US Live Ventures Incorporated 20210312 0 25.98 26.84 25.58 26.44 9100 26.44 up up correct
LIVN.US LivaNova PLC 20210312 0 78.43 78.77 77.11 78.01 212100 78.01 down down correct
LIVX.US LiveXLive Media Inc 20210312 0 4.13 4.28 4.04 4.16 373300 4.16 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20210312 0 3.74 4.79 3.67 4.37 1296400 4.37 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210312 0 0.89 1.16 0.82 1.04 73900 1.04 up up correct
LIZI.US Lizhi Inc 20210312 0 9.34 11.39 9 10.63 3141000 10.63 up up correct
LJAQ.US LightJump Acquisition Corporation 20210312 0 9.75 9.77 9.73 9.73 56718 9.73 down up incorrect
LJAQU.US LightJump Acquisition Corporation 20210312 0 10.07 10.125 10.05 10.1 5400 10.1 up up correct
LJAQW.US LightJump Acquisition Corporation 20210312 0 0.8 0.92 0.8 0.893 63067 0.893 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210312 0 5.48 5.86 5.25 5.69 306687 5.69 up up correct
LKCO.US Luokung Technology Corp 20210312 0 1.07 1.09 1.01 1.06 12281700 1.06 down down correct
LKFN.US Lakeland Financial Corporation 20210312 0 76.19 77.05 75.58 76.25 100581 74.9729 up up correct
LKQ.US LKQ Corporation 20210312 0 42.86 43.1 42.6 42.985 1533429 42.7982 up up correct
LLL.US JX Luxventure Ltd 20210312 0 3.49 3.68 3.4207 3.56 72782 3.56 up down incorrect
LLNW.US Limelight Networks Inc 20210312 0 3.31 3.48 3.31 3.44 2917800 3.44 up down incorrect
LMACU.US Liberty Media Acquisition Corporation 20210312 0 11.56 11.71 11.525 11.7 170300 11.7 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210312 0 10.19 10.22 10.19 10.22 4200 10.22 up up correct
LMAT.US LeMaitre Vascular Inc 20210312 0 47.23 48.44 46.99 48.1 108371 47.7978 up down incorrect
LMB.US Limbach Holdings Inc 20210312 0 12.44 12.67 12.205 12.39 102000 12.39 down down correct
LMFA.US LM Funding America Inc 20210312 0 1.49 1.52 1.4424 1.51 698883 7.55 up up correct
LMNL.US Liminal BioSciences Inc 20210312 0 4.47 4.68 4.4 4.65 166000 4.65 up down incorrect
LMNR.US Limoneira Company 20210312 0 18.38 19.08 18.31 19.01 49992 18.6675 up up correct
LMPX.US LMP Automotive Holdings Inc 20210312 0 18.93 19.12 18.28 19 50400 19 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210312 0 12.49 12.71 12.35 12.71 20137 12.1743 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210312 0 26 26.05 25.9 25.97 3950 24.6936 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210312 0 25.46 25.4708 25.3346 25.4708 5111 24.034 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210312 0 25.43 25.57 25.43 25.56 1788 24.0938 up down incorrect
LMST.US Limestone Bancorp Inc 20210312 0 16.6 16.88 16.56 16.88 2900 16.88 up up correct
LNDC.US Landec Corporation 20210312 0 12.17 12.22 11.95 12.09 47706 12.09 down down correct
LNSR.US LENSAR Inc 20210312 0 8.9 8.938 8.6 8.62 29000 8.62 down down correct
LNT.US Alliant Energy Corporation 20210312 0 50.19 51.7 49.99 51.12 2502648 50.047 up down incorrect
LNTH.US Lantheus Holdings Inc 20210312 0 19.75 19.75 19.29 19.65 595200 19.65 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210312 0 5.6 5.6 5.53 5.595 13688 5.1848 down down correct
LOB.US Live Oak Bancshares Inc 20210312 0 61.48 63.432 60.16 61.15 222828 61.0883 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210312 0 19.78 19.95 18.55 19.21 341490 19.21 down down correct
LOGC.US LogicBio Therapeutics Inc 20210312 0 8.33 8.33 8 8.16 64900 8.16 down down correct
LOGI.US Logitech International S.A 20210312 0 98.42 99.28 97.33 98.96 656483 97.9858 up up correct
LOOP.US Loop Industries Inc 20210312 0 8.54 8.57 8.25 8.52 144200 8.52 down down correct
LOPE.US Grand Canyon Education Inc 20210312 0 107.53 108.09 106.72 107.34 276904 107.34 down down correct
LORL.US Loral Space & Communications Inc 20210312 0 47.16 50.85 47.11 48.74 331953 48.74 up up correct
LOTZ.US CarLotz Inc 20210312 0 8.82 9.25 8.51 9.19 1574600 9.19 up up correct
LOTZW.US CarLotz Inc 20210312 0 2.4 2.49 2.32 2.44 221886 2.44 up up correct
LOVE.US The Lovesac Company 20210312 0 60.97 63.423 58.17 62.5 298300 62.5 up up correct
LPCN.US Lipocine Inc 20210312 0 1.6053 1.6893 1.5653 1.66 1265883 1.66 up up correct
LPLA.US LPL Financial Holdings Inc 20210312 0 143.84 144.9 142.99 143.41 466277 142.4623 down down correct
LPRO.US Open Lending Corporation 20210312 0 38.73 40.28 38.67 40.04 783300 40.04 up up correct
LPSN.US LivePerson Inc 20210312 0 54.5 55.66 53.78 55.06 601510 55.06 up up correct
LPTH.US LightPath Technologies Inc 20210312 0 3.51 3.61 3.5 3.54 138800 3.54 up up correct
LPTX.US Leap Therapeutics Inc 20210312 0 2.26 2.41 2.2 2.39 492500 2.39 up up correct
LQDA.US Liquidia Corporation 20210312 0 2.87 2.89 2.77 2.85 658800 2.85 down down correct
LQDT.US Liquidity Services Inc 20210312 0 18.84 19.76 18.66 19.63 302447 19.63 up up correct
LRCX.US Lam Research Corporation 20210312 0 525 527.75 516.8001 524.82 1433734 520.0811 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210312 0 15.53 15.94 15.115 15.74 27665 15.74 up up correct
LRMR.US Larimar Therapeutics Inc 20210312 0 18.4 18.4 17.58 17.79 20455 17.79 down down correct
LSBK.US Lake Shore Bancorp Inc 20210312 0 14.274 14.9 14.274 14.9 1856 14.5002 up up correct
LSCC.US Lattice Semiconductor Corporation 20210312 0 43.2 45.15 42.66 45.01 834614 45.01 up up correct
LSEA.US Landsea Homes Corporation 20210312 0 8.99 9.1 8.8 9.03 189000 9.03 up up correct
LSEAW.US Landsea Homes Corporation 20210312 0 0.27 0.2989 0.2601 0.27 387047 0.27
LSTR.US Landstar System Inc 20210312 0 164.24 164.9 162.96 164.3 326398 163.6127 up up correct
LSXMA.US The Liberty SiriusXM Group 20210312 0 45.57 45.78 45.07 45.55 179500 45.55 down down correct
LSXMB.US The Liberty SiriusXM Group 20210312 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210312 0 45.72 45.78 44.875 45.34 722200 45.34 down down correct
LTAFX.US Altst Strgs Fd A 20210312 0 5.96 5.96 5.96 5.96 0 5.8647
LTBR.US Lightbridge Corporation 20210312 0 7.27 7.42 7 7.35 68700 7.35 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210312 0 5.7 5.7 5.7 5.7 0 5.5993
LTCH.US Latch Inc 20210312 0 12.7 12.79 12.33 12.65 154120 12.65 down down correct
LTCHW.US Latch Inc 20210312 0 3 3.28 3 3.18 24100 3.18 up up correct
LTIFX.US LTIFX 20210312 0 6.01 6.01 6.01 6.01 0 6.01
LTRN.US Lantern Pharma Inc 20210312 0 18.18 19.35 17.98 18.97 150700 18.97 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210312 0 6.66 6.95 6.5789 6.79 1709944 6.79 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210312 0 29.5 29.5 29.5 29.5 500 29.5
LTRX.US Lantronix Inc 20210312 0 4.72 4.78 4.6 4.66 82600 4.66 down down correct
LULU.US Lululemon Athletica Inc 20210312 0 304.46 307.7 299.01 306.08 1260965 306.08 up up correct
LUMO.US Lumos Pharma Inc 20210312 0 13.51 14.05 13.25 13.55 34100 13.55 up down incorrect
LUNA.US Luna Innovations Incorporated 20210312 0 13.05 13.05 11.9 12.03 307000 12.03 down up incorrect
LUNG.US Pulmonx Corporation 20210312 0 60.73 61.54 58.05 60.44 192400 60.44 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210312 0 10.67 10.87 10.52 10.7 130000 10.7 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210312 0 11.44 11.55 11.44 11.47 2600 11.47 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210312 0 2.25 2.385 2.02 2.245 80353 2.245 down down correct
LVO.US LiveOne Inc 20210312 0 4.13 4.28 4.04 4.16 379200 4.16 up up correct
LVOX.US LiveVox Holding Inc 20210312 0 10.13 10.14 10.1 10.11 36200 10.11 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210312 0 10.9 10.9 10.9 10.9 2 10.9
LWAY.US Lifeway Foods Inc 20210312 0 6.43 6.7 6.25 6.67 51200 6.67 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210312 0 1.18 1.25 1.1 1.16 189300 1.16 down up incorrect
LX.US LexinFintech Holdings Ltd 20210312 0 12.43 13.65 11.8 13.35 3054363 13.35 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210312 0 8.408 8.976 8.408 8.85 1200 8.85 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210312 0 6.69 6.97 6.55 6.87 1023600 6.87 up up correct
LYFT.US Lyft Inc 20210312 0 62.49 66.9 61.73 66.37 8217900 66.37 up up correct
LYL.US Dragon Victory International Limited 20210312 0 1.9 2.17 1.85 2.04 1729400 2.04 up up correct
LYRA.US Lyra Therapeutics Inc 20210312 0 14.07 14.4 13.91 13.98 46900 13.98 down down correct
LYTS.US LSI Industries Inc 20210312 0 10.4 10.46 10.151 10.42 32286 10.2332 up up correct
MACAU.US Moringa Acquisition Corp 20210312 0 10.06 10.15 10.06 10.11 6300 10.11 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210312 0 6.93 7.19 6.67 7.1 49500 7.1 up up correct
MACU.US Mallard Acquisition Corp 20210312 0 9.92 9.94 9.92 9.94 558 9.94 up down incorrect
MACUU.US Mallard Acquisition Corp 20210312 0 10.49 10.49 10.49 10.49 0 10.49
MACUW.US Mallard Acquisition Corp 20210312 0 0.7 0.71 0.6601 0.71 13285 0.71 up up correct
MANH.US Manhattan Associates Inc 20210312 0 119.95 122.89 119.21 122.67 198206 122.67 up up correct
MANT.US ManTech International Corporation 20210312 0 80.7 82.37 80.7 82.02 141368 80.8106 up up correct
MAPS.US WM Technology Inc 20210312 0 19.41 21.25 18.75 20.29 355500 20.29 up up correct
MAPSW.US WM Technology Inc 20210312 0 7.68 8.18 7.51 8 141334 8 up up correct
MAR.US Marriott International Inc 20210312 0 149.35 151.91 148.1225 150.2 1688083 150.2 up down incorrect
MARA.US Marathon Digital Holdings Inc 20210312 0 37.77 43.6 37.5 40.7 15469700 40.7 up up correct
MARK.US Remark Holdings Inc 20210312 0 2.81 2.81 2.69 2.76 1645300 2.76 down down correct
MARPS.US Marine Petroleum Trust 20210312 0 5.08 5.14 5.02 5.13 4435 4.9088 up up correct
MASI.US Masimo Corporation 20210312 0 231.22 232.45 228.37 230.4 454915 230.4 down down correct
MASS.US 908 Devices Inc 20210312 0 52.61 54.79 51 54.29 207300 54.29 up down incorrect
MAT.US Mattel Inc 20210312 0 21.03 21.155 20.78 20.975 2322008 20.975 down up incorrect
MATW.US Matthews International Corporation 20210312 0 42.03 42.51 41.05 42.14 121490 41.6605 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210312 0 36.94 37.87 35.25 37.45 426800 37.45 up down incorrect
MAYS.US J.W. Mays Inc 20210312 0 26.75 26.75 26.75 26.75 0 26.75
MBAY.US MediaBay Inc 20210312 0 0.01 0.01 0.01 0.01 30709 0.01
MBCN.US Middlefield Banc Corp 20210312 0 25.74 25.74 24.275 24.91 11812 24.3786 down down correct
MBII.US Marrone Bio Innovations Inc 20210312 0 2.73 2.73 2.42 2.54 1289200 2.54 down down correct
MBIN.US Merchants Bancorp 20210312 0 43.05 43.98 42.8 43.58 55530 43.2931 up up correct
MBINO.US Merchants Bancorp 20210312 0 25.77 26.2 25.77 26.2 2800 25.1063 up down incorrect
MBINP.US Merchants Bancorp 20210312 0 27.05 27.05 26.95 26.95 1100 25.6938 down up incorrect
MBIO.US Mustang Bio Inc 20210312 0 3.44 3.45 3.3 3.43 1653800 3.43 down down correct
MBNKP.US Medallion Bank 20210312 0 24.7 24.83 24.7 24.8 3500 23.4402 up up correct
MBOT.US Microbot Medical Inc 20210312 0 8.71 9.1 8.5 8.91 60900 8.91 up up correct
MBRX.US Moleculin Biotech Inc 20210312 0 4.18 4.46 4.12 4.44 786238 4.44 up up correct
MBUU.US Malibu Boats Inc 20210312 0 88.08 89.94 88.08 89.04 129277 89.04 up up correct
MBWM.US Mercantile Bank Corporation 20210312 0 33.83 34.47 33.61 34.24 36611 33.3064 up down incorrect
MCADU.US Mountain Crest Acquisition Corp. II 20210312 0 10.163 10.236 10.163 10.183 15000 10.183 up up correct
MCBC.US Macatawa Bank Corporation 20210312 0 10.35 10.66 10.26 10.58 87894 10.2978 up down incorrect
MCBS.US MetroCity Bankshares Inc 20210312 0 16.38 16.78 16.33 16.76 43100 16.6553 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210312 0 11.4 11.4 11.4 11.4 0 10.8427
MCFE.US McAfee Corp 20210312 0 23.65 24.26 23.29 23.78 630600 20.063 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210312 0 31.29 32.25 31.115 31.25 237400 31.25 down down correct
MCHP.US Microchip Technology Incorporated 20210312 0 144.91 147.82 143.73 147.45 2962220 73.089 up up correct
MCHX.US Marchex Inc 20210312 0 2.96 3.01 2.89 3 96700 3 up up correct
MCMJ.US Merida Merger Corp. I 20210312 0 10 10.05 9.96 10 138400 10
MCMJW.US Merida Merger Corp. I 20210312 0 1.5 1.55 1.37 1.529 12464 1.529 up up correct
MCRB.US Seres Therapeutics Inc 20210312 0 21.87 22.195 20.75 21.37 1164375 21.37 down down correct
MCRI.US Monarch Casino & Resort Inc 20210312 0 69.85 70.4475 68.6825 69.14 75694 69.14 down down correct
MDB.US MongoDB Inc 20210312 0 321 321.86 306.4 320.06 1097300 320.06 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210312 0 118.4 119.99 116.55 117.84 113300 117.84 down down correct
MDGS.US Medigus Ltd 20210312 0 2.32 2.48 2.3 2.44 664700 2.44 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210312 0 0.85 0.85 0.701 0.701 5498 0.701 down down correct
MDIA.US MediaCo Holding Inc 20210312 0 3.29 3.3 3.212 3.265 7200 3.265 down down correct
MDJH.US MDJM Ltd 20210312 0 4.21 4.39 4.16 4.16 6300 4.16 down down correct
MDLZ.US Mondelez International Inc 20210312 0 56.24 56.9 56.24 56.87 8551900 55.6596 up up correct
MDNA.US Medicenna Therapeutics Corp 20210312 0 4.06 4.1 3.97 4.03 101000 4.03 down down correct
MDRR.US Medalist Diversified REIT Inc 20210312 0 2.5216 2.55 2.23 2.34 4432993 2.2657 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210312 0 19.75 19.75 19.7 19.7 200 18.4985 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210312 0 15.6 15.65 15.36 15.62 1595340 15.62 up down incorrect
MDVL.US Medavail Holdings Inc 20210312 0 16.07 16.19 15.53 15.8 58000 15.8 down down correct
MDWD.US MediWound Ltd 20210312 0 5.27 5.89 5.27 5.62 148963 5.62 up down incorrect
MDWT.US Midwest Holding Inc 20210312 0 49 49.92 48.5 49.005 24900 49.005 up up correct
MDXG.US MiMedx Group Inc 20210312 0 9.3 9.8 8.97 9.16 256849 9.16 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210312 0 11 11.39 11 11.29 801699 11.29 up up correct
MEDP.US Medpace Holdings Inc 20210312 0 157.11 163.06 157.11 160 186000 160 up up correct
MEDS.US TRxADE HEALTH Inc 20210312 0 6.38 6.49 6.36 6.43 18000 6.43 up up correct
MEIP.US MEI Pharma Inc 20210312 0 3.76 3.84 3.71 3.83 304700 3.83 up up correct
MELI.US MercadoLibre Inc 20210312 0 1531 1563.115 1506.78 1550.15 472835 1550.15 up down incorrect
MEOH.US Methanex Corporation 20210312 0 43.19 43.49 42.16 42.64 150202 42.2859 down down correct
MERC.US Mercer International Inc 20210312 0 15.94 16.08 15.8 15.88 166083 15.5502 down down correct
MESA.US Mesa Air Group Inc 20210312 0 15.36 16.42 15.19 15.26 5381200 15.26 down down correct
MESO.US Mesoblast Limited 20210312 0 9.1 9.37 9.04 9.33 238800 9.33 up up correct
METC.US Ramaco Resources Inc 20210312 0 4.88 5 4.67 4.73 48600 4.73 down down correct
METX.US Meten EdtechX Education Group Ltd 20210312 0 2.75 2.94 2.59 2.69 35581900 2.69 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210312 0 0.4401 0.5119 0.36 0.4674 137810 0.4674 up up correct
MFH.US Mercurity Fintech Holding Inc 20210312 0 6.84 8.35 6.514 7.95 457400 7.95 up up correct
MFIN.US Medallion Financial Corp 20210312 0 7.6 7.77 7.43 7.56 43485 7.56 down down correct
MGEE.US MGE Energy Inc 20210312 0 70.61 72.38 70.31 72.15 99499 71.0818 up up correct
MGI.US MoneyGram International Inc 20210312 0 7.53 7.84 7.51 7.67 1416700 7.67 up up correct
MGIC.US Magic Software Enterprises Ltd 20210312 0 16.86 17.15 16.61 17.05 47940 16.6431 up up correct
MGLN.US Magellan Health Inc 20210312 0 93.4 93.5 92.94 93.19 172391 93.19 down up incorrect
MGNI.US Magnite Inc 20210312 0 47.07 51.2 46.79 49.21 2435041 49.21 up down incorrect
MGNX.US MacroGenics Inc 20210312 0 29.23 30.28 28.44 30.19 2689900 30.19 up up correct
MGPI.US MGP Ingredients Inc 20210312 0 66.2 67.38 66.1723 66.62 100554 66.2673 up up correct
MGRC.US McGrath RentCorp 20210312 0 79.66 81.14 79 81.02 54064 79.6815 up up correct
MGTA.US Magenta Therapeutics Inc 20210312 0 12.68 13.15 11.77 13.03 204800 13.03 up up correct
MGTX.US MeiraGTx Holdings plc 20210312 0 17.32 17.795 16.99 17.45 213400 17.45 up up correct
MGYR.US Magyar Bancorp Inc 20210312 0 13.11 13.12 13.1 13.1 650 10.6165 down down correct
MHLD.US Maiden Holdings Ltd 20210312 0 2.97 3.03 2.94 2.99 150400 2.99 up up correct
MICT.US MICT Inc 20210312 0 1.9 2.06 1.87 2.04 4747500 2.04 up up correct
MIDD.US The Middleby Corporation 20210312 0 170.22 172.95 168.66 169.75 708360 169.75 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210312 0 0.899 1.05 0.877 0.9324 150758 0.9324 up up correct
MILE.US Metromile Inc 20210312 0 12 13.69 11.966 13.16 1521600 13.16 up up correct
MILEW.US Metromile Inc 20210312 0 3.74 4.59 3.74 4.4 36806 4.4 up up correct
MIME.US Mimecast Limited 20210312 0 42.01 43.485 41.42 43.36 638400 43.36 up up correct
MIND.US MIND Technology Inc 20210312 0 2.38 2.39 2.34 2.35 49500 2.35 down down correct
MINDP.US MIND Technology Inc 20210312 0 23.8614 23.8614 23.6904 23.6904 1351 22.1499 down up incorrect
MINM.US Minim Inc. Common Stock 20210312 0 2.75 2.82 2.7 2.7 98100 2.7 down up incorrect
MIR.US WT 20210312 0 3.15 3.6199 3.15 3.37 266903 3.37 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210312 0 19.15 19.9 18.79 19.86 155200 19.86 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210312 0 7.43 7.53 7.183 7.42 34500 7.42 down down correct
MITC.US MeaTech 3D Ltd 20210312 0 9.47 10.49 7.84 10 1101500 10 up up correct
MITK.US Mitek Systems Inc 20210312 0 15.37 15.46 15.06 15.3 731700 15.3 down down correct
MITO.US Stealth BioTherapeutics Corp 20210312 0 1.68 1.75 1.63 1.7 260300 1.7 up up correct
MKD.US Molecular Data Inc 20210312 0 1.28 1.35 1.27 1.35 1100700 1.35 up up correct
MKSI.US MKS Instruments Inc 20210312 0 165.28 168.36 163.97 166.16 351815 165.7107 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210312 0 9.94 9.95 9.88 9.95 110830 9.95 up up correct
MKTX.US MarketAxess Holdings Inc 20210312 0 522.8 523.905 507.58 518.97 225842 516.6428 down down correct
MKTY.US Mechanical Technology Incorporated 20210312 0 7.6 8.32 7.6 8.1 65700 8.1 up up correct
MLAB.US Mesa Laboratories Inc 20210312 0 263.84 268.8 263.84 266.29 27317 265.8258 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210312 0 9.9 9.99 9.9 9.93 35700 9.93 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210312 0 10.39 10.4 10.39 10.4 900 10.4 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20210312 0 1.03 1.03 0.9 0.99 35739 0.99 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210312 0 21.06 21.31 20.685 20.83 1723637 20.83 down down correct
MLHR.US Herman Miller Inc 20210312 0 42.22 42.89 41.97 42.45 326632 42.1001 up up correct
MLKN.US MillerKnoll Inc 20210312 0 42.22 42.89 41.97 42.45 326632 41.912 up up correct
MLVF.US Malvern Bancorp Inc 20210312 0 19.2 19.38 19.19 19.38 2000 19.38 up up correct
MMAT.US Meta Materials Inc 20210312 0 5.96 6.68 5.24 5.76 32189850 5.76 down down correct
MMLP.US Martin Midstream Partners L.P 20210312 0 2.85 2.89 2.66 2.75 327996 2.7348 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210312 0 2.32 2.36 2.3 2.35 95400 2.35 up up correct
MMSI.US Merit Medical Systems Inc 20210312 0 59.53 60 57.7 59.595 358544 59.595 up up correct
MMYT.US MakeMyTrip Limited 20210312 0 35.52 37.35 35.52 37.01 558648 37.01 up up correct
MNDO.US MIND C.T.I. Ltd 20210312 0 3.13 3.17 3.02 3.13 189865 2.8725
MNDT.US Mandiant Inc. 20210312 0 20.16 20.99 19.9266 20.65 4168718 20.65 up up correct
MNKD.US MannKind Corporation 20210312 0 3.9 4 3.82 3.95 2651300 3.95 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210312 0 2.8 2.8147 2.6485 2.8 1343958 2.8
MNOV.US MediciNova Inc 20210312 0 6.19 6.35 5.98 6.03 1558500 6.03 down down correct
MNPR.US Monopar Therapeutics Inc 20210312 0 7.02 7.66 6.91 7.6 71600 7.6 up up correct
MNRO.US Monro Inc 20210312 0 68.29 71.66 68.2 71.15 295817 70.2173 up up correct
MNSB.US MainStreet Bancshares Inc 20210312 0 21.45 21.98 21.09 21.32 12000 21.32 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20210312 0 26.275 26.32 26.275 26.32 300 24.9874 up up correct
MNST.US Monster Beverage Corporation 20210312 0 88.47 89.2 87.66 88.94 2520249 88.94 up up correct
MNTK.US Montauk Renewables Inc 20210312 0 11.91 11.98 11.66 11.75 7800 11.75 down down correct
MNTS.US Momentus Inc 20210312 0 15.1087 15.99 15 15.59 686032 15.59 up down incorrect
MNTSW.US Momentus Inc 20210312 0 5.39 5.9 5 5.84 166372 5.84 up up correct
MNTV.US Momentive Global Inc 20210312 0 18.18 18.81 17.83 18.79 903900 18.79 up up correct
MNTX.US Manitex International Inc 20210312 0 8 8.33 7.91 8.29 35900 8.29 up up correct
MODV.US ModivCare Inc 20210312 0 148.21 150.73 145.48 149.02 63300 149.02 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20210312 0 32.42 32.99 31.59 32.93 48995 32.2151 up up correct
MOGO.US Mogo Inc 20210312 0 8.11 9.37 8.03 9.28 3893900 9.28 up down incorrect
MOHO.US ECMOHO Limited 20210312 0 2.23 2.387 2.21 2.33 7500 2.33 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210312 0 22 22 21.2 21.55 40974 21.55 down down correct
MOMO.US Momo Inc 20210312 0 16.4 16.69 16.12 16.68 1846785 16.0044 up up correct
MONCU.US Monument Circle Acquisition Corp 20210312 0 10.02 10.13 10.02 10.07 7000 10.07 up up correct
MOR.US MorphoSys AG 20210312 0 25.25 25.565 25.15 25.43 215100 25.43 up up correct
MORF.US Morphic Holding Inc 20210312 0 68.94 69.42 66.62 69.09 58600 69.09 up down incorrect
MORN.US Morningstar Inc 20210312 0 242.4 244.32 241.555 244.16 60634 243.2522 up up correct
MOSY.US MoSys Inc 20210312 0 3.96 4.45 3.8012 4.34 1584745 4.34 up down incorrect
MOTN.US Motion Acquisition Corp 20210312 0 9.98 9.99 9.9 9.95 667000 9.95 down down correct
MOTNU.US Motion Acquisition Corp 20210312 0 10.35 10.35 10.35 10.35 200 10.35
MOTNW.US Motion Acquisition Corp 20210312 0 1.21 1.28 1.19 1.23 11242 1.23 up down incorrect
MOTS.US Motus GI Holdings Inc 20210312 0 1.42 1.53 1.36 1.53 1402500 1.53 up up correct
MOXC.US Moxian Inc 20210312 0 2.35 2.35 2.24 2.27 65500 2.27 down down correct
MPAA.US Motorcar Parts of America Inc 20210312 0 24.62 24.98 24.3 24.88 45700 24.88 up up correct
MPB.US Mid Penn Bancorp Inc 20210312 0 29.41 29.4101 28.86 29.09 14686 28.4775 down down correct
MPWR.US Monolithic Power Systems Inc 20210312 0 330.58 333.29 325.04 331 426844 329.0869 up up correct
MRAM.US Everspin Technologies Inc 20210312 0 6.12 6.47 6.02 6.25 270600 6.25 up up correct
MRBK.US Meridian Corporation 20210312 0 26.65 27.345 26.475 26.6 40702 26.1832 down down correct
MRCC.US Monroe Capital Corporation 20210312 0 10.02 10.21 10.01 10.15 167786 9.2557 up up correct
MRCY.US Mercury Systems Inc 20210312 0 65.75 66.7 64.97 66.25 545180 66.25 up up correct
MREO.US Mereo BioPharma Group plc 20210312 0 4.07 4.23 4.04 4.08 1222100 4.08 up up correct
MRIN.US Marin Software Incorporated 20210312 0 1.85 2.04 1.85 1.99 456500 1.99 up up correct
MRKR.US Marker Therapeutics Inc 20210312 0 1.82 1.97 1.79 1.94 12808700 1.94 up up correct
MRLN.US Marlin Business Services Corp 20210312 0 17.28 17.6 16.36 16.73 24513 16.4235 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210312 0 11.51 11.51 10.47 10.47 1700 10.47 down down correct
MRNA.US Moderna Inc 20210312 0 134.04 138.7424 133.2 136.99 4923074 136.99 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210312 0 17.17 17.465 15.37 16.08 830255 16.08 down up incorrect
MRSN.US Mersana Therapeutics Inc 20210312 0 18.46 18.48 17.73 18 309700 18 down down correct
MRTN.US Marten Transport Ltd 20210312 0 17.19 17.4899 16.93 17.17 282506 16.5063 down down correct
MRTX.US Mirati Therapeutics Inc 20210312 0 193.06 195.5 189.25 189.99 218500 189.99 down down correct
MRUS.US Merus N.V 20210312 0 22.05 24.26 21.69 22.91 54800 22.91 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20210312 0 35.56 36.68 35.31 36.05 938800 36.05 up up correct
MRVL.US Marvell Technology Inc 20210312 0 44.914 47.47 44.91 47.16 16216940 47.0097 up up correct
MSBI.US Midland States Bancorp Inc 20210312 0 29.76 30.32 29.1 29.2 173835 28.2778 down up incorrect
MSEX.US Middlesex Water Company 20210312 0 76.82 78.16 76.15 78.01 99807 77.317 up up correct
MSFDX.US Mlt Strgy Grwt A 20210312 0 11.95 11.95 11.95 11.95 0 11.3658
MSFIX.US The Multi 20210312 0 12.2 12.2 12.2 12.2 0 11.6031
MSFT.US Microsoft Corporation 20210312 0 234.01 235.82 233.23 235.75 22653660 234.3288 up up correct
MSFYX.US The Multi 20210312 0 11.58 11.58 11.58 11.58 0 11.014
MSGM.US Motorsport Games Inc 20210312 0 25.23 26.48 24.038 25.46 20000 25.46 up up correct
MSTR.US MicroStrategy Incorporated 20210312 0 759.8 810 750.03 784 467552 784 up up correct
MSVB.US Mid 20210312 0 15.8245 15.8245 15.8245 15.8245 175 15.7207
MTAC.US MedTech Acquisition Corporation 20210312 0 9.81 9.92 9.81 9.88 34700 9.88 up up correct
MTACU.US MedTech Acquisition Corporation 20210312 0 10.25 10.29 10.25 10.27 8800 10.27 up up correct
MTACW.US MedTech Acquisition Corporation 20210312 0 1.49 1.5 1.38 1.39 26600 1.39 down down correct
MTBC.US CareCloud Inc 20210312 0 9.82 9.87 9.43 9.68 84000 9.68 down down correct
MTBCP.US CareCloud Inc 20210312 0 27.6 27.75 27.54 27.61 12896 25.506 up down incorrect
MTC.US Mmtec Inc 20210312 0 2.61 2.96 2.58 2.83 1495400 2.83 up up correct
MTCH.US Match Group Inc 20210312 0 154.23 155 149.34 153.38 1643197 153.38 down down correct
MTCR.US Metacrine Inc 20210312 0 8.5 8.785 8.12 8.23 24200 8.23 down down correct
MTEM.US Molecular Templates Inc 20210312 0 11.5 11.75 11.29 11.71 220300 11.71 up up correct
MTEX.US Mannatech Incorporated 20210312 0 18.49 18.49 18.21 18.21 1863 17.0468 down down correct
MTLS.US Materialise NV 20210312 0 40.53 42.97 38.01 42.71 607581 42.71 up up correct
MTP.US Midatech Pharma plc 20210312 0 2.24 2.39 2.202 2.38 160400 2.38 up up correct
MTRX.US Matrix Service Company 20210312 0 15.89 16.23 15.57 15.69 205010 15.69 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210312 0 66.33 67.71 65.31 66.29 439043 66.29 down down correct
MTTR.US Matterport Inc 20210312 0 16.04 16.85 15.3 16.65 1368600 16.65 up up correct
MTTRW.US Matterport Inc 20210312 0 5.29 5.61 5 5.55 133106 5.55 up up correct
MU.US Micron Technology Inc 20210312 0 87.57 88.53 86.43 87.77 21916381 87.5541 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210312 0 9.94 9.95 9.83 9.86 55800 9.86 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210312 0 10.36 10.36 10.26 10.26 6000 10.26 down up incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20210312 0 0.92 1 0.82 0.9 105900 0.9 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210312 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210312 0 12.2 13.16 11.79 12.35 766500 12.35 up up correct
MVBF.US MVB Financial Corp 20210312 0 35.15 36.64 35.14 35.99 56677 35.6308 up up correct
MVIS.US MicroVision Inc 20210312 0 15.2 18.22 14.71 17.47 20590700 17.47 up up correct
MVST.US Microvast Holdings Inc 20210312 0 14.22 15.985 14.2 15.42 1717700 15.42 up down incorrect
MYFW.US First Western Financial Inc 20210312 0 22.78 23.49 22.78 23.22 27100 23.22 up up correct
MYGN.US Myriad Genetics Inc 20210312 0 30.63 31.15 29.96 31.04 347007 31.04 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210312 0 3.29 3.57 3.18 3.51 356899 7.02 up up correct
MYPS.US Playstudios Inc 20210312 0 10.5 10.5 10.271 10.45 66300 10.45 down up incorrect
MYPSW.US MYPSW 20210312 0 2.355 2.355 2.1 2.13 44400 2.13 down down correct
MYRG.US MYR Group Inc 20210312 0 70.75 73.86 69.8 73.59 157094 73.59 up down incorrect
MYSZ.US My Size Inc 20210312 0 1.33 1.36 1.29 1.35 75800 1.35 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210312 0 10.107 10.145 9.98 10.06 641300 10.06 down down correct
NAII.US Natural Alternatives International Inc 20210312 0 16.09 16.81 16.05 16.81 40800 16.81 up up correct
NAKD.US Naked Brand Group Limited 20210312 0 0.985 1.04 0.9725 1 4743048 15 up up correct
NAOV.US NanoVibronix Inc 20210312 0 1.09 1.16 1.08 1.13 919100 1.13 up up correct
NARI.US Inari Medical Inc 20210312 0 120 121.56 114.45 116.15 1491400 116.15 down down correct
NATH.US Nathan's Famous Inc 20210312 0 68.47 68.47 67.985 68.46 3729 67.4054 down up incorrect
NATI.US National Instruments Corporation 20210312 0 42.79 42.92 42.2 42.75 379219 41.9358 down up incorrect
NATR.US Nature's Sunshine Products Inc 20210312 0 19.33 19.33 18.68 18.98 79213 17.9752 down down correct
NAUT.US Nautilus Biotechnology Inc 20210312 0 14.59 14.87 13.81 14.59 106296 14.59
NAVI.US Navient Corporation 20210312 0 13.33 13.7 13.195 13.25 2384744 12.9392 down down correct
NBEV.US NewAge Inc 20210312 0 2.94 3.06 2.85 3.04 2171200 3.04 up up correct
NBIX.US Neurocrine Biosciences Inc 20210312 0 93.94 97.2 92.8739 97.06 551660 97.06 up up correct
NBN.US Northeast Bank 20210312 0 29.85 29.95 29.33 29.63 26535 29.6023 down down correct
NBRV.US Nabriva Therapeutics plc 20210312 0 1.7327 1.78 1.66 1.76 3658616 1.76 up up correct
NBSE.US NeuBase Therapeutics Inc 20210312 0 9.21 9.35 8.86 9.19 116741 9.19 down up incorrect
NBTB.US NBT Bancorp Inc 20210312 0 42 42.79 41.66 42.37 147473 41.4304 up up correct
NBTX.US Nanobiotix S.A 20210312 0 16.27 16.752 16.209 16.209 700 16.209 down down correct
NCBS.US Nicolet Bankshares Inc 20210312 0 85.37 85.57 84 85.27 17400 85.27 down down correct
NCMI.US National CineMedia Inc 20210312 0 5.5 6 5.46 5.99 879800 5.6738 up down incorrect
NCNA.US NuCana plc 20210312 0 5.36 5.68 5.25 5.64 256100 5.64 up up correct
NCNO.US nCino Inc 20210312 0 69.5 70 67.05 69.72 642300 69.72 up up correct
NCSM.US NCS Multistage Holdings Inc 20210312 0 30.18 32.01 30.18 31.52 1400 31.52 up up correct
NCTY.US The9 Limited 20210312 0 54.95 63.86 54.6 60.62 2411300 60.62 up up correct
NDACU.US NightDragon Acquisition Corp 20210312 0 10.18 10.269 10.16 10.24 63400 10.24 up up correct
NDAQ.US Nasdaq Inc 20210312 0 144.56 145.09 143.07 144.42 463765 143.1776 down down correct
NDLS.US Noodles & Company 20210312 0 12.2 12.43 11.94 11.96 288645 11.96 down down correct
NDRA.US ENDRA Life Sciences Inc 20210312 0 2.3 2.575 2.2 2.5 1712700 2.5 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210312 0 0.53 0.6 0.51 0.56 48423 0.56 up down incorrect
NDSN.US Nordson Corporation 20210312 0 200.93 202.98 199.45 201.71 195869 200.462 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210312 0 16.3 16.3 16.3 16.3 24570 12.0116
NEE.US PQ 20210312 0 49.83 50.03 49.3 49.91 62345 48.427 up up correct
NEGG.US Newegg Commerce Inc 20210312 0 9.27 10.33 9.09 9.41 1390700 9.41 up up correct
NEO.US NeoGenomics Inc 20210312 0 47.5 49.39 46.425 49.23 629876 49.23 up up correct
NEOG.US Neogen Corporation 20210312 0 84.24 85.13 83.1 84.79 224711 42.395 up up correct
NEON.US Neonode Inc 20210312 0 8.43 8.45 8.22 8.45 21900 8.45 up up correct
NEPH.US Nephros Inc 20210312 0 7.75 7.89 7.35 7.51 16300 7.51 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20210312 0 1.55 1.7 1.54 1.7 5962600 1.7 up down incorrect
NERV.US Minerva Neurosciences Inc 20210312 0 3.27 3.37 3.15 3.34 333400 3.34 up up correct
NESR.US National Energy Services Reunited Corp 20210312 0 13.51 13.55 12.88 13 299500 13 down up incorrect
NESRW.US NESRW 20210312 0 1.5847 2.53 1.5847 2.53 7139 2.53 up up correct
NETE.US Net Element Inc 20210312 0 12.2 13.16 11.79 12.35 763800 12.35 up up correct
NEWT.US Newtek Business Services Corp 20210312 0 26.76 27.38 26.63 27.12 178367 24.4325 up up correct
NEXI.US NexImmune Inc 20210312 0 22.91 25.469 22.69 24.85 53200 24.85 up up correct
NEXT.US NextDecade Corporation 20210312 0 1.85 1.89 1.81 1.82 177200 1.82 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210312 0 15.91 16.321 15.02 16.19 240560 15.8254 up up correct
NFE.US New Fortress Energy Inc 20210312 0 44.48 44.495 42.85 43.2 401395 42.6957 down down correct
NFLX.US Netflix Inc 20210312 0 512.5 526.51 506.59 518.02 3981743 518.02 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210312 0 28.92 29.37 28.35 29.11 96000 29.11 up down incorrect
NGMS.US NeoGames S.A 20210312 0 33 35.736 32.05 35.37 256100 35.37 up up correct
NH.US NantHealth Inc 20210312 0 3.8 3.8 3.64 3.74 230900 3.74 down down correct
NHTC.US Natural Health Trends Corp 20210312 0 7.07 7.1922 6.92 6.96 25054 6.4415 down down correct
NICE.US NICE Ltd 20210312 0 230.58 231.99 227.91 228.9 276400 228.9 down down correct
NICHX.US NICHX 20210312 0 27.03 27.03 27.03 27.03 0 26.2268
NICK.US Nicholas Financial Inc 20210312 0 10.86 10.86 10.68 10.75 9400 10.75 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210312 0 17.87 18.58 17.69 18.34 97300 18.34 up down incorrect
NIU.US Niu Technologies 20210312 0 37.76 42 37.01 41.64 1486800 41.64 up up correct
NK.US NantKwest Inc 20210312 0 43.08 43.52 42.72 42.96 122171 42.96 down up incorrect
NKLA.US Nikola Corporation 20210312 0 16.51 17.06 16.26 17.02 6715400 17.02 up up correct
NKSH.US National Bankshares Inc 20210312 0 38.88 38.95 37.7 37.97 12575 36.5215 down down correct
NKTR.US Nektar Therapeutics 20210312 0 22.55 22.91 21.91 22.82 600100 22.82 up up correct
NKTX.US Nkarta Inc 20210312 0 48.47 50.04 46.77 48.78 90700 48.78 up up correct
NLOK.US NortonLifeLock Inc 20210312 0 21.3 21.59 21.1699 21.48 2626569 21.1747 up up correct
NLSP.US NLS Pharmaceutics AG 20210312 0 5.85 7.35 4.65 5.85 169157946 5.85
NLSPW.US NLS Pharmaceutics AG 20210312 0 1.58 2.1799 1.36 1.85 1207546 1.85 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20210312 0 12.37 12.5 11.56 11.94 144400 11.94 down down correct
NMFC.US New Mountain Finance Corporation 20210312 0 13.05 13.13 12.94 13.11 973922 11.9833 up up correct
NMIH.US NMI Holdings Inc 20210312 0 24.85 25.23 24.52 24.64 792116 24.64 down down correct
NMMC.US North Mountain Merger Corp 20210312 0 10.15 10.24 10.1 10.11 63299 10.11 down down correct
NMMCU.US North Mountain Merger Corp 20210312 0 10.99 11.04 10.57 10.65 34100 10.65 down down correct
NMMCW.US North Mountain Merger Corp 20210312 0 1.4 1.4 1.26 1.3 32570 1.3 down down correct
NMRD.US Nemaura Medical Inc 20210312 0 8.07 8.25 7.905 8.03 56100 8.03 down down correct
NMRK.US Newmark Group Inc 20210312 0 10.85 10.97 10.69 10.95 727625 10.9264 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20210312 0 2.71 2.75 2.56 2.604 97800 2.604 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20210312 0 1.7 1.72 1.63 1.69 3064600 1.69 down down correct
NNBR.US NN Inc 20210312 0 7.43 8.2 7.2 7.82 1111684 7.82 up up correct
NNDM.US Nano Dimension Ltd 20210312 0 10.41 11.39 10.111 11.31 27745500 11.31 up up correct
NNOX.US Nano 20210312 0 42.75 44.31 42 43.97 1228000 43.97 up up correct
NOAC.US Natural Order Acquisition Corp 20210312 0 10.02 10.39 10.02 10.2 214800 10.2 up up correct
NOACU.US Natural Order Acquisition Corp 20210312 0 11.2 11.52 11.2 11.51 18500 11.51 up up correct
NOACW.US Natural Order Acquisition Corp 20210312 0 1.4 1.4 1.16 1.33 78000 1.33 down down correct
NODK.US NI Holdings Inc 20210312 0 18.76 19.64 18.76 19.4 9400 19.4 up up correct
NOTV.US Inotiv Inc 20210312 0 18 18.35 17.539 17.82 37917 17.82 down down correct
NOVN.US Novan Inc 20210312 0 1.64 1.75 1.55 1.69 472233 16.9 up up correct
NOVT.US Novanta Inc 20210312 0 126.38 130.45 125.92 129.94 86557 129.94 up up correct
NPA.US New Providence Acquisition Corp 20210312 0 12.56 14.5 12.55 13.8 1528000 13.8 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210312 0 10 10.01 9.97 9.97 383700 9.97 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210312 0 4.44 4.6 4.39 4.43 52500 4.43 down up incorrect
NRC.US National Research Corporation 20210312 0 51.36 52.74 49.71 52.56 36548 52.0009 up up correct
NRIM.US Northrim BanCorp Inc 20210312 0 46.75 48.1899 46.75 47.7 30896 46.4684 up up correct
NRIX.US Nurix Therapeutics Inc 20210312 0 40.44 44.76 39.96 44.16 341700 44.16 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210312 0 16.85 16.85 16.85 16.85 0 15.8889
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210312 0 17.03 17.03 17.03 17.03 0 16.1617
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210312 0 17.02 17.02 17.02 17.02 0 16.0304
NRXP.US NRx Pharmaceuticals Inc 20210312 0 25.274 26.973 25.274 26.18 7300 26.18 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210312 0 6.5 6.7 6.3501 6.575 34686 6.575 up up correct
NSEC.US The National Security Group Inc 20210312 0 11.5001 11.51 11.5 11.51 767 11.324 up up correct
NSIT.US Insight Enterprises Inc 20210312 0 96.69 99.25 96.61 97.03 318237 97.03 up up correct
NSPR.US InspireMD Inc 20210312 0 10.5 11.4 10.5 10.95 348153 10.95 up up correct
NSSC.US Napco Security Technologies Inc 20210312 0 34.86 35.08 33.91 34.2 70100 34.2 down down correct
NSTG.US NanoString Technologies Inc 20210312 0 64.66 65.93 62.6 65.7 472912 65.7 up down incorrect
NSYS.US Nortech Systems Incorporated 20210312 0 8.2 8.38 7.9 7.9 20900 7.9 down down correct
NTAP.US NetApp Inc 20210312 0 67.36 67.94 66.93 67.56 1073524 66.3432 up up correct
NTCT.US NetScout Systems Inc 20210312 0 29.32 29.71 29.18 29.47 323436 29.47 up up correct
NTES.US NetEase Inc 20210312 0 106.49 108.08 105.07 107.95 1576188 107.1653 up up correct
NTGR.US NETGEAR Inc 20210312 0 42.68 43.4 42.45 43 216022 43 up up correct
NTIC.US Northern Technologies International Corporation 20210312 0 16.36 16.4 15.5 16.2 33374 16.0051 down down correct
NTLA.US Intellia Therapeutics Inc 20210312 0 62.28 65.63 59.587 65.52 897100 65.52 up up correct
NTNX.US Nutanix Inc 20210312 0 27.09 27.62 26.78 27.36 2190100 27.36 up up correct
NTRA.US Natera Inc 20210312 0 100.87 104.275 99.38 104.04 1035100 104.04 up up correct
NTRB.US Nutriband Inc. Common Stock 20210312 0 26.75 26.75 26.75 26.75 100 26.75
NTRS.US Northern Trust Corporation 20210312 0 102.97 103.9 102.02 102.38 852311 100.5598 down down correct
NTRSO.US Northern Trust Corporation 20210312 0 26.62 26.62 26.324 26.6 20000 25.7492 down up incorrect
NTUS.US Natus Medical Incorporated 20210312 0 26.66 26.9 26.31 26.57 159856 26.57 down down correct
NTWK.US NetSol Technologies Inc 20210312 0 4.59 4.68 4.57 4.64 10800 4.64 up up correct
NUAN.US Nuance Communications Inc 20210312 0 43.56 44.43 43.37 44.25 1221917 44.25 up up correct
NURO.US NeuroMetrix Inc 20210312 0 3.69 3.7 3.5 3.7 37800 3.7 up up correct
NUVA.US NuVasive Inc 20210312 0 63.44 65.86 60.27 65.14 915542 65.14 up up correct
NUWE.US Nuwellis Inc 20210312 0 7.92 8.41 7.86 8.2 83694 8.2 up up correct
NUZE.US NuZee Inc 20210312 0 6.2 6.39 6.1 6.275 34300 6.275 up up correct
NVAX.US Novavax Inc 20210312 0 213.51 217.21 192.2575 202.77 8889903 202.77 down down correct
NVCN.US Neovasc Inc 20210312 0 1.27 1.41 1.22 1.34 1975600 1.34 up up correct
NVCR.US NovoCure Limited 20210312 0 135.68 138.33 132.475 138.29 520600 138.29 up up correct
NVDA.US NVIDIA Corporation 20210312 0 505.93 515.55 503.6 514.24 6099099 128.4922 up up correct
NVEC.US NVE Corporation 20210312 0 71.17 72.85 70.72 72.85 11056 69.8984 up down incorrect
NVEE.US NV5 Global Inc 20210312 0 91.24 92.07 90.64 91.09 229484 91.09 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210312 0 65.523 65.744 65.492 65.6 1500 65.6 up up correct
NVFY.US Nova LifeStyle Inc 20210312 0 4.07 5.36 3.8 4.94 1478572 4.94 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210312 0 1.2 1.25 1.15 1.17 2895900 1.17 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210312 0 82.55 83.89 81.75 83.66 69995 83.66 up up correct
NVNO.US enVVeno Medical Corp 20210312 0 6.8 6.92 6.7 6.85 104900 6.85 up up correct
NVNOW.US enVVeno Medical Corporation 20210312 0 0.38 0.38 0.31 0.31 5500 0.31 down down correct
NVOS.US Novo Integrated Sciences Inc 20210312 0 4.03 4.0693 3.88 3.92 71644 3.92 down down correct
NVSAU.US New Vista Acquisition Corp 20210312 0 10.29 10.3 10.11 10.23 138000 10.23 down up incorrect
NWBI.US Northwest Bancshares Inc 20210312 0 15.28 15.47 15.19 15.33 557046 14.6786 up up correct
NWE.US NorthWestern Corporation 20210312 0 61.53 63.45 61.53 63.12 258384 61.2145 up up correct
NWFL.US Norwood Financial Corp 20210312 0 28.31 28.53 27.5 28.33 13241 27.4793 up up correct
NWL.US Newell Brands Inc 20210312 0 25.11 25.48 24.92 25.4 2398321 24.7107 up down incorrect
NWLI.US National Western Life Group Inc 20210312 0 232.47 234.41 230.84 233.95 5417 233.5685 up up correct
NWPX.US Northwest Pipe Company 20210312 0 34.56 34.99 34.04 34.81 36000 34.81 up up correct
NWS.US News Corporation 20210312 0 24.52 25.03 24.52 24.93 340809 24.7133 up up correct
NWSA.US News Corporation 20210312 0 25.86 26.23 25.5 26.21 3789904 25.9903 up up correct
NXGN.US NextGen Healthcare Inc 20210312 0 20.13 20.13 19.75 20 248267 20 down down correct
NXPI.US NXP Semiconductors N.V 20210312 0 184.89 186.66 181.79 183.47 2077994 182.0149 down down correct
NXST.US Nexstar Media Group Inc 20210312 0 155.17 157.335 152.63 155.56 524179 153.4597 up up correct
NXTC.US NextCure Inc 20210312 0 11.88 12.72 11.789 12.67 143600 12.67 up up correct
NXTD.US Nxt 20210312 0 1.57 1.77 1.53 1.61 9264594 16.1 up up correct
NXTP.US Nextplay Technologies Inc 20210312 0 3.11 3.49 3.1 3.35 947200 3.35 up up correct
NYMT.US New York Mortgage Trust Inc 20210312 0 4.61 4.73 4.595 4.685 3801014 4.2667 up up correct
NYMTM.US New York Mortgage Trust Inc 20210312 0 24.475 24.64 24.21 24.62 14537 22.7885 up up correct
NYMTN.US New York Mortgage Trust Inc 20210312 0 24.79 24.93 24.61 24.85 4192 22.9802 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20210312 0 24.6 24.6 24.4 24.4 1841 23.0254 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210312 0 2.57 2.64 2.54 2.56 96400 2.56 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210312 0 22.545 22.8 22.255 22.3 2121 22.3 down down correct
OAS.US Oasis Petroleum Inc 20210312 0 59.42 60.2599 58.63 60 170017 57.1063 up up correct
OBAS.US Optibase Ltd 20210312 0 11.05 11.05 11.05 11.05 100 11.05
OBCI.US Ocean Bio 20210312 0 12.05 12.5 11.67 12.5 33396 12.394 up up correct
OBLG.US Oblong Inc 20210312 0 3.79 4.17 3.73 4.11 342300 4.11 up down incorrect
OBNK.US Origin Bancorp Inc 20210312 0 43.5 43.99 42.795 43.44 58866 43.0482 down down correct
OBSV.US ObsEva SA 20210312 0 3.55 3.79 3.53 3.73 1368300 3.73 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210312 0 29.75 30 29.75 30 10700 29.4786 up up correct
OCAX.US OCA Acquisition Corp 20210312 0 9.89 9.89 9.89 9.89 500 9.89
OCAXU.US OCA Acquisition Corp 20210312 0 10.08 10.13 10.08 10.09 9100 10.09 up down incorrect
OCAXW.US OCA Acquisition Corp 20210312 0 0.59 0.62 0.5495 0.62 209905 0.62 up down incorrect
OCC.US Optical Cable Corporation 20210312 0 3.65 3.7 3.52 3.69 11200 3.69 up up correct
OCCI.US OFS Credit Company Inc 20210312 0 16.61 16.79 16.21 16.64 81014 14.3023 up up correct
OCCIP.US OFS Credit Company Inc 20210312 0 25.15 25.19 25.105 25.15 6492 23.9008
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210312 0 16.89 17.5 16.615 17.28 891300 17.28 up down incorrect
OCFC.US OceanFirst Financial Corp 20210312 0 24.67 25.03 24.02 24.95 350687 24.364 up up correct
OCFCP.US OceanFirst Financial Corp 20210312 0 27.3 27.3 27.3 27.3 0 26.0546
OCG.US Oriental Culture Holding LTD 20210312 0 3.69 4.48 3.55 4.22 2248700 4.22 up down incorrect
OCGN.US Ocugen Inc 20210312 0 9.97 10.8 9.75 10 34397800 10 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210312 0 6.25 6.3263 6.23 6.27 1064901 5.9041 up up correct
OCUL.US Ocular Therapeutix Inc 20210312 0 18.05 20.9599 17.85 20.84 1560831 20.84 up down incorrect
OCUP.US Ocuphire Pharma Inc 20210312 0 7.94 8.0193 7.61 7.95 98476 7.95 up up correct
OCX.US OncoCyte Corporation 20210312 0 4.65 4.83 4.59 4.8 380000 4.8 up up correct
ODFL.US Old Dominion Freight Line Inc 20210312 0 230.03 235.16 228.92 233.81 618414 233.3457 up up correct
ODP.US The ODP Corporation 20210312 0 39.06 40.74 39.05 40.02 458531 40.02 up down incorrect
ODT.US Odonate Therapeutics Inc 20210312 0 19.16 19.27 18.73 19.17 123600 19.17 up up correct
OEG.US Orbital Energy Group Inc 20210312 0 6.14 6.56 6.01 6.47 1661400 6.47 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210312 0 10.09 10.12 10.07 10.07 58100 10.07 down up incorrect
OESX.US Orion Energy Systems Inc 20210312 0 8.8 8.88 8.38 8.73 223800 8.73 down down correct
OFED.US Oconee Federal Financial Corp 20210312 0 26.15 26.15 26.15 26.15 576 25.8088
OFIX.US Orthofix Medical Inc 20210312 0 46.39 46.93 44.72 46.76 68800 46.76 up up correct
OFLX.US Omega Flex Inc 20210312 0 166.25 168.23 165.98 166.85 5145 165.4585 up up correct
OFS.US OFS Capital Corporation 20210312 0 8.89 8.9 8.625 8.9 55016 8.1282 up up correct
OFSSG.US OFS Capital Corporation 20210312 0 25.4 25.4 25.4 25.4 0 24.2522
OFSSI.US OFSSI 20210312 0 25.14 26 25.14 25.3 5600 24.2083 up up correct
OGI.US OrganiGram Holdings Inc 20210312 0 3.78 4.55 3.71 4.44 60880500 4.44 up up correct
OHPAU.US Orion Acquisition Corp 20210312 0 10 10.3 10 10.21 271900 10.21 up up correct
OIIM.US O2Micro International Limited 20210312 0 7.75 7.84 7.33 7.71 217200 7.71 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210312 0 7.762 7.762 7.762 7.762 205607 7.666
OKTA.US Okta Inc 20210312 0 234.28 236.25 221.16 227 2585400 227 down down correct
OLB.US The OLB Group Inc 20210312 0 7 7.3 6.81 7.06 202688 7.06 up up correct
OLED.US Universal Display Corporation 20210312 0 218.31 224 217.045 221.94 438516 221.0309 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210312 0 92.2 92.31 89.1 89.8 1010500 89.8 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210312 0 42.99 47.29 42.62 47.12 76100 47.12 up up correct
OM.US Outset Medical Inc 20210312 0 54.81 55.39 50.68 51.11 535100 51.11 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210312 0 52.08 52.23 50.2 50.63 236985 48.7119 down down correct
OMCL.US Omnicell Inc 20210312 0 131.91 136.23 128.01 135.18 934661 135.18 up up correct
OMEG.US Omega Alpha SPAC 20210312 0 10.14 10.24 10.12 10.13 26700 10.13 down up incorrect
OMER.US Omeros Corporation 20210312 0 19.64 20.07 19.25 19.88 374452 19.88 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210312 0 7.09 7.09 6.91 7.05 12800 7.05 down down correct
OMP.US Oasis Midstream Partners LP 20210312 0 18.87 19.9 18.87 19.88 117322 18.5106 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210312 0 7.97 8 7.5 7.53 5300 7.53 down down correct
ON.US ON Semiconductor Corporation 20210312 0 37.78 38.625 37.32 38.49 5551346 38.49 up up correct
ONB.US Old National Bancorp 20210312 0 20.5 20.99 20.42 20.945 997754 20.4553 up up correct
ONCR.US Oncorus Inc 20210312 0 16.065 16.32 15.59 16.29 102200 16.29 up down incorrect
ONCS.US OncoSec Medical Incorporated 20210312 0 5.5 5.89 5.4 5.88 146400 5.88 up up correct
ONCT.US Oncternal Therapeutics Inc 20210312 0 6.8 7.89 6.4905 7.57 3150111 7.57 up up correct
ONCY.US Oncolytics Biotech Inc 20210312 0 3.01 3.1 2.94 2.99 791700 2.99 down down correct
ONDS.US Ondas Holdings Inc 20210312 0 11.04 11.219 10.52 10.99 278300 10.99 down down correct
ONEM.US 1Life Healthcare Inc 20210312 0 42.59 43.615 41.82 43.19 733200 43.19 up up correct
ONEW.US OneWater Marine Inc 20210312 0 41.54 42.38 41.37 41.81 55100 40.0496 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210312 0 1.062 1.2 1.05 1.11 1096977 16.65 up up correct
ONVO.US Organovo Holdings Inc 20210312 0 11.59 11.96 11.25 11.74 159800 11.74 up up correct
OPBK.US OP Bancorp 20210312 0 11.24 11.3 10.98 11.15 36148 10.8911 down down correct
OPCH.US Option Care Health Inc 20210312 0 20.9 20.99 19.76 20.02 876000 20.02 down down correct
OPEN.US Opendoor Technologies Inc 20210312 0 24.97 27.14 24.6 27.05 7762800 27.05 up up correct
OPGN.US OpGen Inc 20210312 0 2.89 3.07 2.84 2.94 4757900 2.94 up up correct
OPHC.US OptimumBank Holdings Inc 20210312 0 3.85 3.85 3.7 3.79 38600 3.79 down down correct
OPI.US Office Properties Income Trust 20210312 0 28.88 29.56 28.6173 29.5 190438 28.3808 up up correct
OPINL.US Office Properties Income Trust 20210312 0 26.09 26.09 25.85 25.99 10200 24.8654 down down correct
OPK.US OPKO Health Inc 20210312 0 4.4 4.46 4.27 4.44 3726400 4.44 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210312 0 12.05 12.11 11.72 11.88 6700 11.88 down up incorrect
OPOF.US Old Point Financial Corporation 20210312 0 22.45 22.7 22.45 22.65 8246 22.2757 up up correct
OPRA.US Opera Limited 20210312 0 12.28 12.28 11.65 12.12 148600 12.12 down down correct
OPRT.US Oportun Financial Corporation 20210312 0 21.94 22.37 21.5 22.31 101600 22.31 up up correct
OPRX.US OptimizeRx Corporation 20210312 0 46.02 46.05 43.512 45.29 224970 45.29 down down correct
OPT.US Opthea Limited 20210312 0 9.68 9.97 9.585 9.82 19617 9.82 up up correct
OPTN.US OptiNose Inc 20210312 0 3.76 3.86 3.64 3.84 191400 3.84 up up correct
ORGN.US Origin Materials Inc 20210312 0 10.56 10.78 10.5401 10.77 1200307 10.77 up down incorrect
ORGO.US Organogenesis Holdings Inc 20210312 0 17.02 17.83 16.79 17.72 460700 17.72 up up correct
ORGS.US Orgenesis Inc 20210312 0 7.99 8.3 7.75 8.08 238100 8.08 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210312 0 31.58 31.58 29.66 30.57 251400 30.57 down down correct
ORLY.US O'Reilly Automotive Inc 20210312 0 474.23 483.99 473.24 482.64 391882 482.64 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210312 0 9.04 9.61 8.87 9.4 520293 9.4 up up correct
ORRF.US Orrstown Financial Services Inc 20210312 0 22.05 23.4 22.05 23.34 40095 22.7937 up up correct
ORTX.US Orchard Therapeutics plc 20210312 0 8.19 8.5 8 8.11 1929800 8.11 down down correct
OSAT.US Orbsat Corp Common Stock 20210312 0 3.5 3.5 3.5 3.5 2 17.5
OSBC.US Old Second Bancorp Inc 20210312 0 13.13 13.36 13.08 13.25 160330 13.0949 up down incorrect
OSIS.US OSI Systems Inc 20210312 0 97.36 98.81 96.45 97.89 63300 97.89 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210312 0 3.7 3.72 3.56 3.69 225300 3.69 down down correct
OSPN.US OneSpan Inc 20210312 0 26.59 26.59 25.81 26.06 240932 26.06 down down correct
OSS.US One Stop Systems Inc 20210312 0 8.95 8.96 8.51 8.96 361200 8.96 up up correct
OSTK.US Overstock.com Inc 20210312 0 69.92 72.03 68.06 71.08 1525015 71.08 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210312 0 9.8 9.8 9.7 9.7 16700 9.7 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210312 0 10.01 10.022 9.99 9.99 54700 9.99 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210312 0 1 1 0.7 0.7 14100 0.7 down up incorrect
OSUR.US OraSure Technologies Inc 20210312 0 10.83 11.31 10.5 11.27 1426332 11.27 up up correct
OSW.US OneSpaWorld Holdings Limited 20210312 0 11.32 11.49 11.13 11.37 478600 11.37 up up correct
OTEL.US Otelco Inc 20210312 0 11.57 11.57 11.53 11.53 2700 11.53 down down correct
OTEX.US Open Text Corporation 20210312 0 47.66 47.79 47.15 47.61 520448 46.9948 down up incorrect
OTIC.US Otonomy Inc 20210312 0 2.87 2.89 2.76 2.81 354400 2.81 down down correct
OTLK.US Outlook Therapeutics Inc 20210312 0 2.17 2.28 2.09 2.24 982200 2.24 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210312 0 1.04 1.08 1.04 1.08 7200 1.08 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210312 0 10.71 10.71 10.38 10.51 146600 10.51 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210312 0 1.83 1.95 1.7501 1.93 106910 1.93 up up correct
OTRA.US OTR Acquisition Corp 20210312 0 10.1 10.1 10.1 10.1 100 10.1
OTRAU.US OTR Acquisition Corp 20210312 0 10.427 10.74 10.32 10.461 5500 10.461 up down incorrect
OTRAW.US OTR Acquisition Corp 20210312 0 0.8699 0.87 0.84 0.8554 51750 0.8554 down down correct
OTRK.US Ontrak Inc 20210312 0 33.114 34.08 31.51 33.52 1241771 33.52 up down incorrect
OTRKP.US Ontrak Inc 20210312 0 23.8 24.25 23.8 24.15 56000 22.1434 up up correct
OTTR.US Otter Tail Corporation 20210312 0 44.61 45.42 44.41 45.33 91509 44.3682 up up correct
OVBC.US Ohio Valley Banc Corp 20210312 0 30.34 30.605 29.64 30.34 5117 29.5827
OVID.US Ovid Therapeutics Inc 20210312 0 4.13 4.29 4.09 4.1 1082200 4.1 down down correct
OVLY.US Oak Valley Bancorp 20210312 0 19.99 19.99 19.2601 19.77 7192 19.6064 down down correct
OWSCX.US OWSCX 20210312 0 21.03 21.03 21.03 21.03 0 20.4399
OXBR.US Oxbridge Re Holdings Limited 20210312 0 2.82 3 2.763 2.97 1703359 2.97 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210312 0 0.1836 0.2184 0.1725 0.2 503903 0.2 up down incorrect
OXLC.US Oxford Lane Capital Corp 20210312 0 6.59 6.63 6.54 6.59 795726 6.0003
OXLCM.US Oxford Lane Capital Corp 20210312 0 25.123 25.14 25.11 25.11 8125 23.7502 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20210312 0 24.25 24.28 24.1 24.1 20700 22.8807 down down correct
OXSQ.US Oxford Square Capital Corp 20210312 0 4.2 4.31 4.19 4.29 413009 3.9731 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210312 0 25.08 25.14 25.08 25.0925 904 23.9093 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210312 0 25.84 25.84 25.84 25.84 300 24.6795
OYST.US Oyster Point Pharma Inc 20210312 0 21.72 22.99 21.6 22.5 18600 22.5 up up correct
OZK.US Bank OZK 20210312 0 44.86 45.5 44.61 45.47 764777 44.5323 up up correct
OZON.US Ozon Holdings PLC 20210312 0 54.5 56.67 53.98 56.41 960000 56.41 up up correct
PAA.US Plains All American Pipeline L.P 20210312 0 9.6 9.78 9.52 9.68 4463309 9.1676 up up correct
PAAS.US Pan American Silver Corp 20210312 0 30.565 32.09 30.33 32.07 2871968 31.7544 up up correct
PACB.US Pacific Biosciences of California Inc 20210312 0 33.76 34.36 32.0803 33.89 3444780 33.89 up up correct
PACW.US PacWest Bancorp 20210312 0 40.13 40.77 40.02 40.49 1056149 39.8179 up up correct
PACX.US Pioneer Merger Corp 20210312 0 9.89 9.99 9.86 9.92 14700 9.92 up up correct
PACXU.US Pioneer Merger Corp 20210312 0 10.14 10.283 10.11 10.25 17100 10.25 up up correct
PACXW.US Pioneer Merger Corp 20210312 0 1.265 1.44 1.265 1.35 53091 1.35 up up correct
PAE.US PAE Incorporated 20210312 0 9.51 9.94 9.43 9.75 781700 9.75 up up correct
PAEWW.US PAE Incorporated 20210312 0 2.395 2.5999 2.32 2.5 31236 2.5 up up correct
PAGP.US Plains GP Holdings L.P 20210312 0 9.68 9.895 9.62 9.82 3411666 9.3262 up up correct
PAHC.US Phibro Animal Health Corporation 20210312 0 24.24 24.62 24.14 24.59 65391 24.2299 up up correct
PAIC.US Petra Acquisition Inc 20210312 0 10.09 10.09 10 10.06 18100 10.06 down down correct
PAICU.US Petra Acquisition Inc 20210312 0 11 11 11 11 800 11
PAICW.US Petra Acquisition Inc 20210312 0 0.8995 0.8999 0.835 0.8499 56190 0.8499 down down correct
PALT.US Paltalk Inc. Common Stock 20210312 0 2.2 2.24 2.06 2.06 3500 2.06 down down correct
PANA.US Panacea Acquisition Corp. II 20210312 0 13.75 14.12 13.4301 13.78 956634 13.78 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210312 0 3.32 3.32 3.15 3.23 107275 3.1522 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210312 0 339.65 343 338.11 342.53 698908 342.53 up up correct
PAQC.US Provident Acquisition Corp 20210312 0 9.75 9.88 9.74 9.8 289300 9.8 up up correct
PAQCU.US Provident Acquisition Corp 20210312 0 10.31 10.4 10.23 10.34 271000 10.34 up up correct
PAQCW.US Provident Acquisition Corp 20210312 0 1.02 1.175 1.02 1.09 245264 1.09 up up correct
PASG.US Passage Bio Inc 20210312 0 21.11 21.475 20.269 21.36 261900 21.36 up up correct
PATI.US Patriot Transportation Holding Inc 20210312 0 10.87 10.98 10.616 10.96 6200 8.1641 up up correct
PATK.US Patrick Industries Inc 20210312 0 90.05 90.77 89.19 89.72 161054 89.1323 down down correct
PAVM.US PAVmed Inc 20210312 0 4.25 4.38 3.982 4.34 2133600 4.34 up down incorrect
PAVMW.US PAVmed Inc 20210312 0 1.39 1.4 1.38 1.38 7500 1.38 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210312 0 2.7 2.8 2.5 2.8 23148 2.8 up up correct
PAX.US Patria Investments Limited 20210312 0 17.66 18.19 17.5 17.72 110600 16.9739 up up correct
PAYA.US Paya Holdings Inc 20210312 0 12.82 13.31 12.653 13.22 917300 13.22 up up correct
PAYS.US PaySign Inc 20210312 0 4.6 4.89 4.58 4.86 316500 4.86 up up correct
PAYX.US Paychex Inc 20210312 0 94.74 95.34 94.28 95.25 1527439 93.5712 up up correct
PBCT.US People's United Financial Inc 20210312 0 18.68 18.83 18.32 18.45 3917836 17.8711 down down correct
PBCTP.US People's United Financial Inc 20210312 0 28.0743 28.13 27.681 28.13 5335 27.1016 up down incorrect
PBFS.US Pioneer Bancorp Inc 20210312 0 12.78 12.91 12.73 12.8 15300 12.8 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20210312 0 14.035 14.101 14 14 1280 13.816 down up incorrect
PBIP.US Prudential Bancorp Inc 20210312 0 15.3 15.4 15.16 15.39 41718 15.1661 up up correct
PBLA.US Panbela Therapeutics Inc 20210312 0 4.44 4.59 4.364 4.52 18000 4.52 up up correct
PBPB.US Potbelly Corporation 20210312 0 5.74 6.2 5.57 5.8 902669 5.8 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210312 0 3.47 3.98 3.26 3.69 395600 3.69 up down incorrect
PBYI.US Puma Biotechnology Inc 20210312 0 10.98 11.37 10.83 11.29 176600 11.29 up up correct
PCAR.US PACCAR Inc 20210312 0 97.7 97.8 96.08 96.95 1494016 94.2236 down down correct
PCB.US PCB Bancorp 20210312 0 16.31 16.43 15.86 16.31 52671 16.0228
PCH.US PotlatchDeltic Corporation 20210312 0 54.2 54.57 53.25 53.99 372390 49.2227 down down correct
PCOM.US Points International Ltd 20210312 0 15.84 16.16 15.8 15.92 5600 15.92 up up correct
PCRX.US Pacira BioSciences Inc 20210312 0 72.2 73.845 71.51 73.47 432132 73.47 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210312 0 11.79 11.79 11.46 11.6 21400 11.6 down down correct
PCSB.US PCSB Financial Corporation 20210312 0 17.88 17.98 17.43 17.59 40116 17.4183 down down correct
PCT.US PureCycle Technologies Inc 20210312 0 27.85 27.85 25.52 26.35 327952 26.35 down down correct
PCTI.US PCTEL Inc 20210312 0 7.95 7.97 7.81 7.92 55066 7.722 down down correct
PCTY.US Paylocity Holding Corporation 20210312 0 182.14 183.35 178.855 183.06 141188 183.06 up up correct
PCVX.US Vaxcyte Inc 20210312 0 25.44 26.42 24.93 26.38 174500 26.38 up up correct
PCYG.US Park City Group Inc 20210312 0 6.67 6.72 6.355 6.56 33042 6.56 down down correct
PCYO.US Pure Cycle Corporation 20210312 0 13.57 13.71 13.41 13.64 47818 13.64 up up correct
PDCE.US PDC Energy Inc 20210312 0 42.13 42.29 41 41.21 914735 40.4578 down down correct
PDCO.US Patterson Companies Inc 20210312 0 31.49 31.9584 31.34 31.78 582417 31.0054 up down incorrect
PDD.US Pinduoduo Inc 20210312 0 157.82 162.2 156.31 161.06 5155400 161.06 up up correct
PDEX.US Pro 20210312 0 23.35 24.74 23 23.6 28300 23.6 up up correct
PDFS.US PDF Solutions Inc 20210312 0 17.95 18.315 17.81 18.23 104208 18.23 up up correct
PDLB.US PDL Community Bancorp 20210312 0 12.91 12.98 12.74 12.97 10100 12.97 up up correct
PDSB.US PDS Biotechnology Corporation 20210312 0 4.75 5.7 4.71 5.65 2004200 5.65 up up correct
PDSKX.US PDSKX 20210312 0 26.63 26.63 26.63 26.63 0 26.0007
PDSRX.US PDSRX 20210312 0 26.57 26.57 26.57 26.57 0 25.9908
PDSYX.US PDSYX 20210312 0 26.72 26.72 26.72 26.72 0 26.0891
PEBK.US Peoples Bancorp of North Carolina Inc 20210312 0 28.91 29 28.12 28.44 6990 27.9197 down down correct
PEBO.US Peoples Bancorp Inc 20210312 0 36.03 36.75 35.53 36.39 61221 35.1708 up up correct
PEGA.US Pegasystems Inc 20210312 0 123.04 123.52 119.4 123.4 394258 123.2795 up up correct
PENN.US Penn National Gaming Inc 20210312 0 127.78 132.76 127 130.47 2849916 130.47 up up correct
PEP.US PepsiCo Inc 20210312 0 133.12 133.79 132.64 133.04 5275179 130.2955 down down correct
PERI.US Perion Network Ltd 20210312 0 18.71 20.63 18.36 20.49 1351895 20.49 up up correct
PESI.US Perma 20210312 0 6.95 6.96 6.93 6.93 3800 6.93 down down correct
PETQ.US PetIQ Inc 20210312 0 35.85 36.76 35.625 36.55 373700 36.55 up up correct
PETS.US PetMed Express Inc 20210312 0 35.53 36.03 35.1686 35.76 237103 34.6878 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210312 0 10.113 10.138 10.01 10.113 900 10.113
PETZ.US TDH Holdings Inc 20210312 0 2.71 3.13 2.71 2.95 473400 2.95 up up correct
PFALX.US PFALX 20210312 0 9.44 9.44 9.44 9.44 0 9.1034
PFBC.US Preferred Bank 20210312 0 66.03 67.49 65.2337 66.59 57914 65.4394 up up correct
PFC.US Premier Financial Corp 20210312 0 34.84 35.895 33.97 34.13 404070 33.2465 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210312 0 10.18 10.18 10.125 10.134 1300 10.134 down down correct
PFFLX.US PFFLX 20210312 0 9.44 9.44 9.44 9.44 0 9.115
PFG.US Principal Financial Group Inc 20210312 0 61.89 61.95 61.23 61.55 1071258 59.8659 down down correct
PFHD.US Professional Holding Corp 20210312 0 18.58 18.98 17.85 18.24 13900 18.24 down down correct
PFIE.US Profire Energy Inc 20210312 0 1.29 1.34 1.256 1.32 345500 1.32 up down incorrect
PFIN.US P&F Industries Inc 20210312 0 6.45 6.83 6.03 6.04 33700 6.04 down down correct
PFIS.US Peoples Financial Services Corp 20210312 0 46.19 47.34 46.03 47.34 14517 46.1935 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210312 0 9.44 9.44 9.44 9.44 0 8.898
PFLT.US PennantPark Floating Rate Capital Ltd 20210312 0 12.28 12.55 12.27 12.42 473778 11.5412 up up correct
PFMT.US Performant Financial Corporation 20210312 0 1.75 1.91 1.72 1.91 857300 1.91 up up correct
PFSW.US PFSweb Inc 20210312 0 7.42 7.63 7.28 7.44 41000 7.44 up up correct
PFX.US Phenixfin Corporation 20210312 0 32.56 33.1158 32.56 32.95 3421 32.95 up down incorrect
PFXNL.US PhenixFIN Corporation 20210312 0 25.25 25.25 25.04 25.05 4400 23.9449 down down correct
PGC.US Peapack 20210312 0 31.22 31.48 30.7209 31.09 59087 30.9522 down down correct
PGEN.US Precigen Inc 20210312 0 8.96 9.06 8.65 8.96 697824 8.96
PGNY.US Progyny Inc 20210312 0 46.88 48.727 46.21 48.59 541500 48.59 up up correct
PGRWU.US Progress Acquisition Corp 20210312 0 9.97 10.02 9.97 10 11400 10 up up correct
PHAR.US Pharming Group NV 20210312 0 13.452 13.46 13.25 13.43 1800 13.43 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210312 0 4.35 4.44 4.15 4.34 329700 4.34 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210312 0 46.67 46.67 44.78 45.19 107700 45.19 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210312 0 4.2335 4.47 4.23 4.39 33120 4.39 up down incorrect
PHIC.US Population Health Investment Co. Inc 20210312 0 10.03 10.09 9.9 10.03 141900 10.03
PHICU.US Population Health Investment Co. Inc 20210312 0 10.46 10.47 10.3 10.36 3300 10.36 down down correct
PHICW.US Population Health Investment Co. Inc 20210312 0 1.47 1.47 1.39 1.45 5600 1.45 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210312 0 3.08 3.23 3 3.15 467900 3.15 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210312 0 0.4192 0.425 0.35 0.3702 18207 0.3702 down down correct
PHUN.US Phunware Inc 20210312 0 1.94 2.15 1.92 2.1 14698500 2.1 up up correct
PHUNW.US Phunware Inc 20210312 0 0.6499 0.65 0.5062 0.5102 59117 0.5102 down up incorrect
PHVS.US Pharvaris N.V 20210312 0 28.34 31.44 28.34 30.9 24900 30.9 up down incorrect
PI.US Impinj Inc 20210312 0 59.7 60.17 57.48 59.73 155100 59.73 up up correct
PIIVX.US PIIVX 20210312 0 40.35 40.35 40.35 40.35 0 40.35
PINC.US Premier Inc 20210312 0 33.89 34.64 33.71 34.21 772547 33.6609 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210312 0 2.65 2.68 2.55 2.64 225100 2.64 down down correct
PIXY.US ShiftPixy Inc 20210312 0 2.8 2.85 2.72 2.79 159200 2.79 down down correct
PKBK.US Parke Bancorp Inc 20210312 0 21.74 21.8 20.88 21.73 24179 21.2363 down down correct
PKOH.US Park 20210312 0 40.95 41.38 38.4802 39.9 49875 39.3562 down down correct
PLAB.US Photronics Inc 20210312 0 11.95 12.07 11.76 12.005 354336 12.005 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210312 0 46.44 46.9 45.495 46.52 1360706 46.52 up up correct
PLBC.US Plumas Bancorp 20210312 0 30.15 30.15 29.49 29.79 4543 29.3968 down down correct
PLBY.US PLBY Group Inc 20210312 0 12.86 13.25 12.5 13.25 114300 13.25 up up correct
PLCE.US The Children's Place Inc 20210312 0 80.02 84.15 80.02 83.66 379496 83.66 up down incorrect
PLIN.US China Xiangtai Food Co. Ltd 20210312 0 1.09 1.1 1.01 1.04 721900 1.04 down down correct
PLL.US Piedmont Lithium Inc 20210312 0 70 73.23 67.949 71.82 749800 71.82 up up correct
PLMR.US Palomar Holdings Inc 20210312 0 79.38 80.008 76.47 77.28 244000 77.28 down down correct
PLPC.US Preformed Line Products Company 20210312 0 73.71 76.2231 73.0901 73.94 15682 73.0687 up up correct
PLRX.US Pliant Therapeutics Inc 20210312 0 38 38.7091 37.45 38.06 117183 38.06 up up correct
PLSE.US Pulse Biosciences Inc 20210312 0 30.68 31.07 28.9 30.87 73900 30.87 up up correct
PLTK.US Playtika Holding Corp 20210312 0 27.37 27.55 25.8 26.1 1416700 26.1 down down correct
PLUG.US Plug Power Inc 20210312 0 45.56 47.83 44.6 47.25 21452400 47.25 up up correct
PLUS.US ePlus inc 20210312 0 103.25 106.42 103 105.47 52881 52.735 up up correct
PLXP.US PLx Pharma Inc 20210312 0 7.93 8.2999 7.64 7.98 425571 7.98 up up correct
PLXS.US Plexus Corp 20210312 0 89.7 91.19 89.66 90.98 135553 90.98 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210312 0 7.58 7.63 7.48 7.54 716200 7.54 down down correct
PMAAX.US PMAAX 20210312 0 11.55 11.55 11.55 11.55 0 11.407
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210312 0 0.02 0.0212 0.0193 0.021 1660 31.5016 up up correct
PMD.US Psychemedics Corporation 20210312 0 7.05 7.3 6.89 7.15 53685 7.0996 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210312 0 1.1 1.2 1.1 1.19 1257400 1.19 up up correct
PMFLX.US PMFLX 20210312 0 11.55 11.55 11.55 11.55 0 11.3715
PMGMU.US Priveterra Acquisition Corp 20210312 0 10.01 10.02 10 10.02 30200 10.02 up up correct
PMIFX.US PMIFX 20210312 0 9.79 9.79 9.79 9.79 0 9.1934
PMTS.US CPI Card Group Inc. Common Stock 20210312 0 12.5 15 12.5 15 59600 15 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210312 0 40.2 40.93 38.61 40.62 67400 40.62 up up correct
PNBK.US Patriot National Bancorp Inc 20210312 0 10.66 10.66 10.11 10.11 1500 10.11 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210312 0 90.9 92.89 90.9 91.8 440992 91.2682 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210312 0 27.271 27.42 27.24 27.28 17300 26.0834 up up correct
PNNT.US PennantPark Investment Corporation 20210312 0 5.88 6.1 5.88 6 527682 5.5776 up up correct
PNNTG.US PNNTG 20210312 0 25.52 25.93 25.425 25.54 20500 24.5212 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210312 0 56.69 56.69 56.69 56.69 600 56.69
PNT.US POINT Biopharma Global Inc 20210312 0 13.7 13.73 13.08 13.36 11775 13.36 down down correct
PNTG.US The Pennant Group Inc 20210312 0 54.72 58.21 54.68 57.3 183400 57.3 up down incorrect
POAI.US Predictive Oncology Inc 20210312 0 1.64 1.77 1.64 1.67 1560800 1.67 up up correct
PODD.US Insulet Corporation 20210312 0 254.26 262.21 252.29 261.88 510028 261.88 up up correct
POLA.US Polar Power Inc 20210312 0 13.26 14.2 12.62 14.09 802100 14.09 up down incorrect
POOL.US Pool Corporation 20210312 0 342.81 344.56 339.02 342.44 221779 340.7211 down up incorrect
POPM.US PopMail.com Inc 20210312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POSH.US Poshmark Inc 20210312 0 50.55 50.64 46.43 47.63 4087300 47.63 down down correct
POW.US Powered Brands 20210312 0 9.825 9.839 9.81 9.81 7600 9.81 down down correct
POWI.US Power Integrations Inc 20210312 0 82.69 83.5 81.22 82.53 489686 82.18 down down correct
POWL.US Powell Industries Inc 20210312 0 36.07 36.54 35.62 36.12 63168 35.1786 up up correct
POWRU.US Powered Brands 20210312 0 10.214 10.214 10.075 10.18 10000 10.18 down down correct
POWRW.US Powered Brands 20210312 0 1.15 1.15 1.02 1.1 14236 1.1 down down correct
POWW.US AMMO Inc 20210312 0 5.74 6 5.66 5.86 12780236 5.86 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20210312 0 46.58 47.15 45.65 46.65 401672 45.5651 up up correct
PPBT.US Purple Biotech Ltd 20210312 0 4.65 5.21 4.55 4.85 750200 4.85 up up correct
PPC.US Pilgrim's Pride Corporation 20210312 0 25.21 25.73 25.01 25.4 488700 25.4 up up correct
PPD.US PPD Inc 20210312 0 36.26 36.63 35.64 35.85 1168200 35.85 down down correct
PPGH.US Poema Global Holdings Corp 20210312 0 9.8 9.83 9.77 9.82 169740 9.82 up up correct
PPGHU.US Poema Global Holdings Corp 20210312 0 10.23 10.35 10.2 10.24 103400 10.24 up up correct
PPGHW.US Poema Global Holdings Corp 20210312 0 0.91 1.01 0.9 0.91 137201 0.91
PPIH.US Perma 20210312 0 6.92 7 6.85 6.92 2700 6.92
PPSI.US Pioneer Power Solutions Inc 20210312 0 5.76 6.15 5.61 6.02 241408 5.8704 up up correct
PPTA.US Midas Gold Corp. 20210312 0 6.446 9.21 6.4 7.81 1748900 7.81 up up correct
PRAA.US PRA Group Inc 20210312 0 38.57 38.91 38.11 38.4 521087 38.4 down down correct
PRAX.US Praxis Precision Medicines Inc 20210312 0 45.06 47.02 41.195 44.3 68800 44.3 down down correct
PRCH.US Porch Group Inc 20210312 0 18.5 19.4 18.36 19.3 690300 19.3 up up correct
PRDEX.US PREDEX Funds 20210312 0 25.53 25.53 25.53 25.53 0 24.7247
PRDO.US Perdoceo Education Corporation 20210312 0 12.71 12.81 12.4 12.7 502200 12.7 down down correct
PRFT.US Perficient Inc 20210312 0 60.31 60.9 59.91 60.72 173813 60.72 up down incorrect
PRFX.US PainReform Ltd 20210312 0 5.44 5.6 5.31 5.36 81700 5.36 down down correct
PRGS.US Progress Software Corporation 20210312 0 45.55 45.61 44.94 45.45 171731 44.946 down down correct
PRIM.US Primoris Services Corporation 20210312 0 40.4 41.2 40.08 41.12 359394 40.7586 up up correct
PRIVX.US Sharespost 100 Fund 20210312 0 40.02 40.02 40.02 40.02 0 40.02
PRLD.US Prelude Therapeutics Incorporated 20210312 0 58.99 58.99 55.565 57.38 67000 57.38 down down correct
PRLVX.US PRLVX 20210312 0 39.71 39.71 39.71 39.71 0 39.71
PROC.US Procaps Group S.A. Ordinary Shares 20210312 0 10.03 10.05 10.03 10.05 22400 10.05 up up correct
PROF.US Profound Medical Corp 20210312 0 23 23.19 22.5 23.19 38200 23.19 up up correct
PROG.US Progenity Inc 20210312 0 4.3 4.87 4.25 4.84 342800 4.84 up up correct
PROV.US Provident Financial Holdings Inc 20210312 0 17.29 17.33 16.93 17.22 11505 16.8028 down down correct
PRPH.US ProPhase Labs Inc 20210312 0 7.34 7.34 7.01 7.21 68902 6.8704 down down correct
PRPL.US Purple Innovation Inc 20210312 0 33.32 34.08 32.504 33.4 710000 33.4 up up correct
PRPO.US Precipio Inc 20210312 0 2.42 2.54 2.42 2.53 136900 2.53 up down incorrect
PRQR.US ProQR Therapeutics N.V 20210312 0 5.05 5.089 4.91 4.96 192100 4.96 down up incorrect
PRSR.US Prospector Capital Corp 20210312 0 9.85 10 9.83 9.86 52600 9.86 up up correct
PRSRU.US Prospector Capital Corp 20210312 0 10.48 10.48 10.31 10.31 17300 10.31 down down correct
PRSRW.US Prospector Capital Corp 20210312 0 1.43 1.48 1.34 1.34 67703 1.34 down down correct
PRTA.US Prothena Corporation plc 20210312 0 22.82 23.61 22.2103 23.04 318589 23.04 up up correct
PRTC.US PureTech Health plc 20210312 0 58 58 58 58 300 58
PRTG.US Portage Biotech Inc 20210312 0 31 33 29.79 32.79 27900 32.79 up up correct
PRTH.US Priority Technology Holdings Inc 20210312 0 7.94 7.95 7.63 7.88 21200 7.88 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210312 0 7.9 7.9 7.68 7.83 214600 7.83 down down correct
PRTS.US CarParts.com Inc 20210312 0 15.24 15.66 14.94 15.52 1496300 15.52 up up correct
PRVB.US Provention Bio Inc 20210312 0 13.45 13.45 12.82 13.25 796900 13.25 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210312 0 10 10 9.96 9.98 60300 9.98 down down correct
PSEC.US Prospect Capital Corporation 20210312 0 7.49 7.54 7.45 7.49 1713922 6.969
PSHG.US Performance Shipping Inc 20210312 0 5.36 5.49 5.32 5.41 33500 5.41 up up correct
PSMT.US PriceSmart Inc 20210312 0 99.72 100.3 97.77 98.81 77077 98.4025 down down correct
PSNL.US Personalis Inc 20210312 0 26.65 27.44 25.26 27.02 930300 27.02 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210312 0 18.84 18.84 18.84 18.84 0 18.2299
PSTI.US Pluristem Therapeutics Inc 20210312 0 5.4 5.52 5.31 5.43 254200 5.43 up down incorrect
PSTV.US Plus Therapeutics Inc 20210312 0 2.9 2.97 2.85 2.97 97200 2.97 up up correct
PSTX.US Poseida Therapeutics Inc 20210312 0 10 11.48 9.475 11.18 837160 11.18 up down incorrect
PT.US Pintec Technology Holdings Limited 20210312 0 1.41 1.43 1.33 1.36 284500 1.36 down down correct
PTC.US PTC Inc 20210312 0 135.35 135.35 131.07 132.19 476582 132.19 down down correct
PTCT.US PTC Therapeutics Inc 20210312 0 56.28 59.189 55.815 58.45 429401 58.45 up up correct
PTDEX.US PREDEX 20210312 0 25.63 25.63 25.63 25.63 0 24.8688
PTE.US PolarityTE Inc 20210312 0 1.32 1.39 1.3 1.33 2044552 1.33 up up correct
PTEN.US Patterson 20210312 0 9.52 9.63 8.87 9 2171753 8.9313 down down correct
PTGX.US Protagonist Therapeutics Inc 20210312 0 30.57 31.255 30.09 31 299000 31 up up correct
PTIC.US PropTech Investment Corporation II 20210312 0 10 10.05 10 10.03 5100 10.03 up up correct
PTICU.US PropTech Investment Corporation II 20210312 0 10.3 10.35 10.3 10.32 5600 10.32 up up correct
PTICW.US PropTech Investment Corporation II 20210312 0 1.475 1.54 1.37 1.4 9900 1.4 down down correct
PTIX.US Protagenic Therapeutics Inc 20210312 0 5.7 5.7 5.7 5.7 7 5.7
PTMN.US Portman Ridge Finance Corporation 20210312 0 21.1 22 20.5 21.7 179740 20.1684 up up correct
PTNR.US Partner Communications Company Ltd 20210312 0 4.85 4.88 4.84 4.88 1600 4.88 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210312 0 9.96 10 9.96 9.97 325900 9.97 up up correct
PTON.US Peloton Interactive Inc 20210312 0 113.49 115.2 109.25 111.55 8006400 111.55 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210312 0 3.44 3.479 3.27 3.38 12100 3.38 down down correct
PTRA.US Proterra Inc 20210312 0 18.44 20.1995 18.37 19.74 1035440 19.74 up up correct
PTRAW.US Proterra Inc 20210312 0 5.95 7.26 5.95 7.26 217800 7.26 up down incorrect
PTRS.US Partners Bancorp 20210312 0 7.66 7.69 7.28 7.56 22701 7.4669 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210312 0 61.62 64.57 61.62 63.35 7030 31.675 up up correct
PTVE.US Pactiv Evergreen Inc 20210312 0 15.28 16.19 15.28 16.09 232300 15.7522 up down incorrect
PUBM.US PubMatic Inc 20210312 0 55.95 58 53.46 57.32 725467 57.32 up down incorrect
PUCKU.US Goal Acquisitions Corp 20210312 0 10.19 10.2 10.13 10.19 35700 10.19
PULM.US Pulmatrix Inc 20210312 0 1.49 1.56 1.43 1.51 1951400 1.51 up up correct
PUYI.US Puyi Inc 20210312 0 5.91 5.91 5.91 5.91 400 5.91
PVAC.US Penn Virginia Corporation 20210312 0 17.95 18.96 17.61 18.18 377500 18.18 up up correct
PVBC.US Provident Bancorp Inc 20210312 0 14.65 14.94 14.57 14.63 73544 14.5301 down down correct
PWDEX.US PREDEX 20210312 0 25.63 25.63 25.63 25.63 0 24.8688
PWFL.US PowerFleet Inc 20210312 0 8.99 9.1461 8.73 8.88 119877 8.88 down down correct
PWOD.US Penns Woods Bancorp Inc 20210312 0 27.74 27.74 27 27.15 11827 26.1128 down down correct
PWP.US Perella Weinberg Partners 20210312 0 10.84 10.98 10.68 10.97 52900 10.8524 up up correct
PXLW.US Pixelworks Inc 20210312 0 3.6 3.6 3.42 3.44 572100 3.44 down down correct
PXS.US Pyxis Tankers Inc 20210312 0 1.58 1.64 1.49 1.53 3071600 1.53 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210312 0 24 24 24 24 0 22.4249
PXSAW.US Pyxis Tankers Inc 20210312 0 0.44 0.44 0.41 0.41 17158 0.41 down down correct
PYPD.US PolyPid Ltd 20210312 0 10.36 10.7 10.31 10.5 83400 10.5 up up correct
PYPL.US PayPal Holdings Inc 20210312 0 249.49 251.548 244.303 250.35 7605600 250.35 up down incorrect
PYR.US PyroGenesis Canada Inc 20210312 0 8.4 8.89 8.2 8.69 594300 8.69 up up correct
PZZA.US Papa John's International Inc 20210312 0 86.86 87.5604 84.89 87.16 415873 86.491 up down incorrect
QADA.US QAD Inc 20210312 0 73.45 76.11 70.42 71.02 41475 70.8912 down down correct
QADB.US QAD Inc 20210312 0 48.87 48.87 48.87 48.87 301 48.7775
QCOM.US QUALCOMM Incorporated 20210312 0 129.9 130.33 127.62 129.98 9365665 128.2359 up up correct
QCRH.US QCR Holdings Inc 20210312 0 48.5 49.49 47.26 47.98 75299 47.751 down down correct
QDEL.US Quidel Corporation 20210312 0 132.08 136.8 127.62 136.19 912772 136.19 up up correct
QFIN.US 360 DigiTech Inc 20210312 0 29.496 32.1 29.28 31.49 4318310 31.0649 up up correct
QH.US Quhuo Limited 20210312 0 6.51 6.73 6.34 6.73 65200 6.73 up up correct
QIWI.US QIWI plc 20210312 0 11.13 11.19 10.96 11.17 819209 9.9244 up up correct
QK.US Q&K International Group Limited 20210312 0 2.93 3.1 2.731 3.02 140200 3.02 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20210312 0 3.28 3.33 3.155 3.33 539900 3.33 up up correct
QLI.US Qilian International Holding Group Limited 20210312 0 5.08 5.16 4.97 4.98 70700 4.98 down up incorrect
QLYS.US Qualys Inc 20210312 0 99.64 100.89 97.3 100.53 381239 100.53 up up correct
QMCO.US Quantum Corporation 20210312 0 8.95 9.18 8.89 9.06 265500 9.06 up up correct
QNST.US QuinStreet Inc 20210312 0 23.76 23.76 22.98 23.41 177138 23.41 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210312 0 26.95 27 26.8 26.99 57945 25.8015 up up correct
QRHC.US Quest Resource Holding Corporation 20210312 0 3.26 3.98 3.22 3.5 744100 3.5 up down incorrect
QRTEA.US Qurate Retail Inc 20210312 0 13.04 13.12 12.725 13.03 3185669 11.4533 down down correct
QRTEB.US Qurate Retail Inc 20210312 0 12.94 12.94 12.9 12.9 933 11.4277 down down correct
QRTEP.US Qurate Retail Inc 20210312 0 100.92 101.19 100.4 101.03 34900 95.5276 up up correct
QRVO.US Qorvo Inc 20210312 0 171.5 173.1 169.13 172.59 802678 172.59 up up correct
QS.US WT 20210312 0 55.28 58.5 54.32 58.31 6180373 58.31 up up correct
QTNT.US Quotient Limited 20210312 0 4.24 4.37 4.12 4.2 586500 4.2 down down correct
QTRX.US Quanterix Corporation 20210312 0 63.75 63.75 59.36 60.98 427500 60.98 down down correct
QTT.US Qutoutiao Inc 20210312 0 2.81 3.1 2.73 3.1 4902710 31 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210312 0 8.52 8.75 8.25 8.49 64000 8.49 down down correct
QUIK.US QuickLogic Corporation 20210312 0 8 8.14 7.52 7.94 117700 7.94 down down correct
QUMU.US Qumu Corporation 20210312 0 8.19 8.4 8 8.19 44400 8.19
QURE.US uniQure N.V 20210312 0 34.47 34.735 33.465 33.96 329494 33.96 down down correct
RADA.US RADA Electronic Industries Ltd 20210312 0 13.03 13.03 12.75 12.95 265300 12.95 down down correct
RADI.US Radius Global Infrastructure Inc 20210312 0 11.79 12.02 11.51 11.78 52100 11.78 down down correct
RAIL.US FreightCar America Inc 20210312 0 3.44 3.51 3.35 3.44 165869 3.44
RAND.US Rand Capital Corporation 20210312 0 15.3101 15.43 15.3101 15.33 4521 15.1589 up up correct
RAPT.US RAPT Therapeutics Inc 20210312 0 22.59 22.7 20.06 22.29 292800 22.29 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210312 0 124.55 127.17 123 126.95 199490 126.95 up up correct
RAVE.US RAVE Restaurant Group Inc 20210312 0 1.36 1.59 1.36 1.57 1130400 1.57 up down incorrect
RAVN.US Raven Industries Inc 20210312 0 42.61 42.7868 41.34 41.98 197921 41.98 down down correct
RBB.US RBB Bancorp 20210312 0 22.6 23 22.5 22.9 37401 22.5283 up up correct
RBBN.US Ribbon Communications Inc 20210312 0 8.18 8.47 8.05 8.37 551058 8.37 up up correct
RBCAA.US Republic Bancorp Inc 20210312 0 46.17 47.15 46.17 46.86 31013 45.6976 up down incorrect
RBCN.US Rubicon Technology Inc 20210312 0 10.65 10.65 10.26 10.34 1100 10.34 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210312 0 10.565 10.58 10.53 10.53 700 10.53 down down correct
RBNC.US Reliant Bancorp Inc 20210312 0 26.01 27 26 26.99 165468 26.6693 up up correct
RCAT.US Red Cat Holdings Inc 20210312 0 5.025 5.025 4.92 5 10579 5 down up incorrect
RCEL.US AVITA Medical Inc 20210312 0 22.54 22.67 21.81 22.48 118628 22.48 down down correct
RCHG.US Recharge Acquisition Corp 20210312 0 9.961 10 9.95 9.97 142700 9.97 up up correct
RCHGU.US Recharge Acquisition Corp 20210312 0 10.45 10.45 10.45 10.45 0 10.45
RCHGW.US Recharge Acquisition Corp 20210312 0 1.09 1.175 1.07 1.13 35321 1.13 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210312 0 10.94 10.94 10.94 10.94 0 10.2468
RCICX.US Resource Credit Income Fund Class C 20210312 0 11.04 11.04 11.04 11.04 0 10.4222
RCII.US Rent 20210312 0 61.57 64.16 61.57 63.92 720178 62.4633 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210312 0 10.96 10.96 10.96 10.96 0 10.267
RCILX.US RCILX 20210312 0 10.93 10.93 10.93 10.93 0 10.2746
RCIWX.US Resource Credit Income Fund Class W Shar 20210312 0 10.93 10.93 10.93 10.93 0 10.2746
RCKT.US Rocket Pharmaceuticals Inc 20210312 0 54.45 55.33 52.89 53.62 290800 53.62 down down correct
RCKY.US Rocky Brands Inc 20210312 0 47.9 48.77 47.46 48.67 35584 48.191 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20210312 0 10.01 10.03 10 10 191200 10 down down correct
RCM.US R1 RCM Inc 20210312 0 27.79 28.1 27.175 27.43 1353428 27.43 down down correct
RCMT.US RCM Technologies Inc 20210312 0 4.06 4.22 3.94 4.03 250900 4.03 down down correct
RCON.US Recon Technology Ltd 20210312 0 2.98 3.17 2.95 3.07 363600 3.07 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20210312 0 3.5 3.5 3.5 3.5 131 8.75
RDBX.US Redbox Entertainment Inc 20210312 0 9.87 9.91 9.87 9.9 26600 9.9 up up correct
RDCM.US RADCOM Ltd 20210312 0 9.61 9.8 9.5 9.6 40200 9.6 down down correct
RDFN.US Redfin Corporation 20210312 0 73.14 75.19 71.76 74.61 1231500 74.61 up up correct
RDHL.US RedHill Biopharma Ltd 20210312 0 7.86 8.02 7.75 7.9 210854 7.9 up up correct
RDI.US Reading International Inc 20210312 0 7.56 7.56 6.89 7.1 114900 7.1 down down correct
RDIB.US Reading International Inc 20210312 0 22.2 22.2 22.2 22.2 0 22.2
RDNT.US RadNet Inc 20210312 0 23.73 24.12 23.4 23.87 241756 23.87 up up correct
RDUS.US Radius Health Inc 20210312 0 22.67 23 22.415 22.9 321877 22.9 up up correct
RDVT.US Red Violet Inc 20210312 0 18.47 19.298 18.16 18.74 62800 18.74 up up correct
RDWR.US Radware Ltd 20210312 0 26.56 26.85 26.16 26.56 205254 26.56
REAL.US The RealReal Inc 20210312 0 22.5 23.36 21.96 23.22 1710000 23.22 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210312 0 2.01 2.16 2.01 2.1352 35661 2.135 up up correct
REDU.US RISE Education Cayman Ltd 20210312 0 5.95 6 5.87 6 11100 6 up down incorrect
REE.US REE Automotive Ltd. 20210312 0 10.55 11.38 10.55 11.24 467200 11.24 up down incorrect
REEAW.US REE Automotive Equity Warrant 20210312 0 2.05 2.37 1.81 2.37 137700 2.37 up up correct
REED.US Reed's Inc 20210312 0 1.09 1.09 1 1.04 1171000 1.04 down down correct
REFR.US Research Frontiers Incorporated 20210312 0 3.8 3.85 3.51 3.58 226900 3.58 down down correct
REG.US Regency Centers Corporation 20210312 0 58.87 59.5 58.09 59.15 1014468 57.6159 up up correct
REGI.US Renewable Energy Group Inc 20210312 0 80.528 83.26 79.25 80.55 847277 80.55 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210312 0 467 471.82 463.65 471.46 552759 471.46 up up correct
REKR.US Rekor Systems Inc 20210312 0 17.43 17.66 16.26 17.29 543400 17.29 down down correct
RELI.US Reliance Global Group Inc 20210312 0 4.38 4.5 4.25 4.39 72481 4.39 up up correct
RELIW.US Reliance Global Group Inc 20210312 0 1.25 1.3 1.1108 1.2 13554 1.2 down down correct
RELL.US Richardson Electronics Ltd 20210312 0 6.83 6.9 6.67 6.75 37510 6.6113 down down correct
REPH.US Recro Pharma Inc 20210312 0 3.75 3.78 3.6 3.74 218500 3.74 down down correct
REPL.US Replimune Group Inc 20210312 0 33.73 34.42 33.31 33.99 194600 33.99 up up correct
RESN.US Resonant Inc 20210312 0 4.96 5 4.73 4.92 1236600 4.92 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20210312 0 129.13 133.06 126.37 132.81 194400 132.81 up up correct
RETO.US ReTo Eco 20210312 0 1.7 1.94 1.67 1.91 608600 1.91 up down incorrect
REYN.US Reynolds Consumer Products Inc 20210312 0 29.69 30.11 29.455 29.98 525900 29.3014 up up correct
RFIL.US RF Industries Ltd 20210312 0 6 6 5.81 5.99 40600 5.99 down down correct
RGCO.US RGC Resources Inc 20210312 0 23.9 24.015 23.55 23.73 15254 23.1686 down up incorrect
RGEN.US Repligen Corporation 20210312 0 191.01 197.12 189.26 194.7 344880 194.7 up up correct
RGLD.US Royal Gold Inc 20210312 0 107.58 109.79 107.13 109.53 333867 108.5943 up up correct
RGLS.US Regulus Therapeutics Inc 20210312 0 1.59 2.32 1.58 1.96 70400300 1.96 up up correct
RGNX.US REGENXBIO Inc 20210312 0 41.33 41.43 40.335 40.77 199400 40.77 down down correct
RGP.US Resources Connection Inc 20210312 0 14.38 14.56 14.04 14.47 171900 14.0966 up up correct
RIBT.US RiceBran Technologies 20210312 0 1.04 1.07 0.96 1.04 266803 1.04
RICK.US RCI Hospitality Holdings Inc 20210312 0 69.17 71.64 68.01 70.86 70675 70.7343 up up correct
RIDE.US Lordstown Motors Corp 20210312 0 14 15.54 13.64 14.78 50201900 14.78 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210312 0 4.1 4.24 4.01 4.23 1895600 4.23 up up correct
RILY.US B. Riley Financial Inc 20210312 0 58.73 60.25 58.5001 59 165018 57.4713 up up correct
RILYM.US RILYM 20210312 0 25.68 25.68 25.572 25.64 1100 24.4736 down up incorrect
RILYN.US B. Riley Financial Inc 20210312 0 25.56 25.74 25.5 25.6 80700 24.4314 up up correct
RILYP.US B. Riley Financial Inc 20210312 0 26.588 26.95 26.588 26.95 1000 25.6851 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210312 0 25.45 25.49 25.4 25.46 35200 24.3493 up up correct
RIOT.US Riot Blockchain Inc 20210312 0 58.1 65.75 57.7 62.81 26495200 62.81 up up correct
RIVE.US Riverview Financial Corporation 20210312 0 9.95 10.05 9.87 10.05 15700 10.05 up up correct
RKDA.US Arcadia Biosciences Inc 20210312 0 2.94 3.12 2.87 3.09 468700 3.09 up up correct
RLAY.US Relay Therapeutics Inc 20210312 0 39.19 39.5 37.825 39.29 575700 39.29 up up correct
RLMD.US Relmada Therapeutics Inc 20210312 0 35.49 36.95 35.15 36.67 65822 36.67 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210312 0 14.3 14.46 14.242 14.41 17000 13.7239 up down incorrect
RMBL.US RumbleON Inc 20210312 0 36 38.94 34.7 38.94 51300 38.94 up up correct
RMBS.US Rambus Inc 20210312 0 20.03 20.11 19.63 19.85 466988 19.85 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20210312 0 5.74 5.97 5.725 5.8 42750 5.8 up up correct
RMGCU.US RMG Acquisition Corp. III 20210312 0 10.14 10.265 10.08 10.22 199700 10.22 up down incorrect
RMNI.US Rimini Street Inc 20210312 0 8.05 8.31 7.89 8.23 506100 8.23 up up correct
RMR.US The RMR Group Inc 20210312 0 42.89 43.33 41.17 41.85 36918 34.7733 down up incorrect
RMRM.US RMR Mortgage Trust 20210312 0 12.07 12.48 12.07 12.26 36200 11.7941 up up correct
RMTI.US Rockwell Medical Inc 20210312 0 1.31 1.35 1.28 1.34 831100 1.34 up up correct
RNA.US Avidity Biosciences Inc 20210312 0 25.41 25.7 24.8 25.64 284227 25.64 up up correct
RNDB.US Randolph Bancorp Inc 20210312 0 20.4 20.4 20.23 20.3 4767 20.1833 down down correct
RNLX.US Renalytix Plc 20210312 0 30 31.25 29.338 31.01 120200 31.01 up up correct
RNST.US Renasant Corporation 20210312 0 45.42 46.09 45.2 46.06 341933 45.0193 up up correct
RNW.US Renew Energy Global PLC 20210312 0 10.36 10.39 10.25 10.37 301800 10.37 up up correct
RNWK.US RealNetworks Inc 20210312 0 4.82 5.25 4.7 5.25 943900 5.25 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210312 0 2.09 2.09 1.88 1.94 137900 1.94 down down correct
ROAD.US Construction Partners Inc 20210312 0 31.81 32.97 31.56 32.79 290900 32.79 up up correct
ROCC.US Ranger Oil Corporation 20210312 0 10.19 10.229 10.05 10.17 80200 10.17 down down correct
ROCK.US Gibraltar Industries Inc 20210312 0 93.82 97.4 93.68 96.98 232000 96.98 up up correct
ROCRU.US Roth CH Acquisition III Co 20210312 0 10.04 10.05 10 10.03 76700 10.03 down down correct
ROIC.US Retail Opportunity Investments Corp 20210312 0 16.82 17.05 16.72 16.95 967551 16.4717 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210312 0 9.97 10 9.92 9.935 183200 9.935 down down correct
ROKU.US Roku Inc 20210312 0 350.14 361.48 346.14 359.96 2716600 359.96 up up correct
ROLL.US RBC Bearings Incorporated 20210312 0 194.12 201.23 194.12 201 122381 201 up up correct
ROOT.US Root Inc 20210312 0 11.71 11.71 10.91 10.99 3668705 10.99 down down correct
ROST.US Ross Stores Inc 20210312 0 121.26 122.9 120.25 122.62 2971697 121.4309 up up correct
ROVR.US Rover Group Inc 20210312 0 10 10.05 9.91 10 171810 10
RPAY.US Repay Holdings Corporation 20210312 0 25 25.34 24.65 24.94 614400 24.94 down down correct
RPD.US Rapid7 Inc 20210312 0 78.87 79.86 76.5 79.23 678400 79.23 up up correct
RPRX.US Royalty Pharma plc 20210312 0 46.86 47.77 46.73 46.92 3670383 46.3366 up up correct
RPTX.US Repare Therapeutics Inc 20210312 0 28.27 28.65 27.16 27.75 857500 27.75 down down correct
RRBI.US Red River Bancshares Inc 20210312 0 60.75 65.07 60.45 62.72 26500 62.4676 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210312 0 37.18 38.485 37.16 37.73 367352 37.73 up up correct
RRR.US Red Rock Resorts Inc 20210312 0 34.83 35.42 34.41 34.78 648537 32.7224 down down correct
RSLS.US ReShape Lifesciences Inc 20210312 0 4.946 5 4.946 5 1127 5 up up correct
RSSS.US Research Solutions Inc 20210312 0 2.33 2.33 2.21 2.29 155500 2.29 down up incorrect
RSVR.US Reservoir Media Inc 20210312 0 10.19 10.229 10.05 10.17 80200 10.17 down down correct
RSVRW.US Reservoir Media Management Inc 20210312 0 1.62 1.663 1.55 1.58 29100 1.58 down down correct
RTLR.US Rattler Midstream LP 20210312 0 10.97 11.24 10.85 10.99 288400 10.3225 up up correct
RUBY.US Rubius Therapeutics Inc 20210312 0 16.16 17.1999 15.9 16.43 847096 16.43 up up correct
RUN.US Sunrun Inc 20210312 0 59.5 63.18 58.29 62.29 5073800 62.29 up up correct
RUSHA.US Rush Enterprises Inc 20210312 0 48.53 50.37 48.5026 50.08 255861 49.5144 up up correct
RUSHB.US Rush Enterprises Inc 20210312 0 45.22 46.29 45.07 46.28 13384 45.7271 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210312 0 25.59 26.5338 25.59 26.43 543143 26.43 up up correct
RVMD.US Revolution Medicines Inc 20210312 0 46.82 48.24 45.51 47.57 407200 47.57 up up correct
RVNC.US Revance Therapeutics Inc 20210312 0 27.05 27.88 25.8111 27.76 361960 27.76 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210312 0 8.34 8.67 8.14 8.48 6800 8.48 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210312 0 0.6402 0.6501 0.6401 0.6499 5344 0.6499 up up correct
RVSB.US Riverview Bancorp Inc 20210312 0 7.42 7.44 7.33 7.4 71583 7.2404 down up incorrect
RWLK.US ReWalk Robotics Ltd 20210312 0 2.983 3.135 2.95 3.13 1684300 3.13 up down incorrect
RXDX.US Prometheus Biosciences Inc 20210312 0 24.95 26.44 19.28 25.29 3923856 25.29 up down incorrect
RXRAU.US RXR Acquisition Corp 20210312 0 10 10.045 9.99 9.995 96000 9.995 down down correct
RXT.US Rackspace Technology Inc 20210312 0 20.86 21.02 20.44 20.55 498138 20.55 down down correct
RYAAY.US Ryanair Holdings plc 20210312 0 108.1 110.76 107.47 110.3 303356 110.3 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210312 0 26.55 26.845 25.61 26.09 217600 26.09 down down correct
RZB.US Reinsurance Group of America Incorporated 20210312 0 28.03 28.164 27.69 28.15 18374 27.0985 up down incorrect
RZLT.US Rezolute Inc 20210312 0 9.89 9.97 9.01 9.11 12374 9.11 down down correct
SABR.US Sabre Corporation 20210312 0 15.9 16.39 15.85 16.27 5535772 16.27 up up correct
SABRP.US Sabre Corporation 20210312 0 199.98 205.05 199.97 204.69 26400 197.7856 up up correct
SABS.US SAB Biotherapeutics Inc 20210312 0 9.9 9.9 9.88 9.89 153500 9.89 down down correct
SAFM.US Sanderson Farms Inc 20210312 0 164.4 167.41 163.55 164.2 181156 162.991 down down correct
SAFT.US Safety Insurance Group Inc 20210312 0 84.69 85.99 84.68 85.38 74296 82.5967 up up correct
SAGE.US Sage Therapeutics Inc 20210312 0 78.31 79.69 76.75 78.72 284791 78.72 up up correct
SAIA.US Saia Inc 20210312 0 217.38 219.2 213.38 218.75 228439 218.75 up up correct
SAL.US Salisbury Bancorp Inc 20210312 0 50.6 50.65 47.33 47.87 9424 47.0009 down down correct
SALM.US Salem Media Group Inc 20210312 0 3.23 3.95 3.11 3.57 1455700 3.57 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210312 0 15.25 15.545 15.02 15.25 37057 14.7862
SANA.US Sana Biotechnology Inc 20210312 0 27.5 31.41 27 30.87 530493 30.87 up up correct
SANM.US Sanmina Corporation 20210312 0 39.29 40.09 39.04 39.96 455599 39.96 up up correct
SANW.US S&W Seed Company 20210312 0 3.65 3.78 3.59 3.75 54200 3.75 up up correct
SASR.US Sandy Spring Bancorp Inc 20210312 0 43.09 44.28 43.09 43.55 201070 42.6684 up up correct
SATS.US EchoStar Corporation 20210312 0 27.33 27.7 27.105 27.33 473740 27.33
SAVA.US Cassava Sciences Inc 20210312 0 52.44 54.68 51.2 53.44 1266900 53.44 up up correct
SBAC.US SBA Communications Corporation 20210312 0 258.74 262.96 256.82 261.02 956318 259.6377 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210312 0 39.99 40.93 39.75 40.35 349231 39.8792 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210312 0 10.01 10.08 10 10.08 3700 10.08 up up correct
SBET.US Sharplink Gaming Ltd 20210312 0 2.39 2.44 2.35 2.37 24900 2.37 down down correct
SBFG.US SB Financial Group Inc 20210312 0 19.4 19.615 19.19 19.49 19376 19.1394 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210312 0 38.76 39.6 38.33 38.4 771672 37.5988 down down correct
SBLK.US Star Bulk Carriers Corp 20210312 0 15.68 16.4 15.17 15.92 1953212 13.8652 up up correct
SBNY.US Signature Bank 20210312 0 242.44 244.91 237.5 241.63 636307 240.0603 down down correct
SBNYP.US Signature Bank 20210312 0 25.52 25.52 25.17 25.359 31700 24.1091 down down correct
SBRA.US Sabra Health Care REIT Inc 20210312 0 17.78 18.12 17.67 18.095 3754063 17.1086 up up correct
SBSI.US Southside Bancshares Inc 20210312 0 41.12 41.9871 40.79 41.22 185563 40.1799 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210312 0 5.86 5.93 5.72 5.81 16600 5.81 down down correct
SBTX.US Silverback Therapeutics Inc 20210312 0 49.23 56.88 45.02 55.51 214400 55.51 up up correct
SBUX.US Starbucks Corporation 20210312 0 107.42 107.99 106.58 107.81 3356023 106.5083 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210312 0 9.95 10.01 9.93 10 7739100 10 up down incorrect
SCHL.US Scholastic Corporation 20210312 0 30.63 31.39 30.63 31.3 207482 30.8766 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210312 0 45.62 46.86 43.46 44.68 309704 44.1471 down down correct
SCKT.US Socket Mobile Inc 20210312 0 8.93 10.23 8.75 9.54 1019200 9.54 up up correct
SCLEU.US Broadscale Acquisition Corp 20210312 0 10.13 10.187 10.057 10.17 20400 10.17 up up correct
SCOA.US Scion Tech Growth I 20210312 0 9.92 10.01 9.86 10 404700 10 up up correct
SCOAU.US Scion Tech Growth I 20210312 0 10.28 10.37 10.25 10.34 334400 10.34 up up correct
SCOAW.US Scion Tech Growth I 20210312 0 1.17 1.22 1.11 1.2 119860 1.2 up up correct
SCOBU.US ScION Tech Growth II 20210312 0 10.07 10.11 10.05 10.06 136100 10.06 down down correct
SCOR.US comScore Inc 20210312 0 3.15 3.46 3.11 3.46 786200 3.46 up up correct
SCPH.US scPharmaceuticals Inc 20210312 0 7.61 7.61 7.04 7.13 127300 7.13 down down correct
SCPL.US SciPlay Corporation 20210312 0 16.66 17.14 16.35 16.95 371100 16.95 up up correct
SCPS.US Scopus BioPharma Inc 20210312 0 9.5 10.05 9.28 9.66 68700 9.66 up up correct
SCR.US Score Media and Gaming Inc 20210312 0 24.26 26.37 23.35 26.12 285061 26.12 up up correct
SCSC.US ScanSource Inc 20210312 0 32.77 33.28 32.2 33.12 69000 33.12 up up correct
SCVL.US Shoe Carnival Inc 20210312 0 54.83 56.7 54.54 55.55 148228 27.5987 up up correct
SCVX.US UN 20210312 0 10.75 10.75 10.75 10.75 3200 10.75
SCWX.US SecureWorks Corp 20210312 0 14.21 14.45 13.95 14.12 116300 14.12 down down correct
SCYX.US SCYNEXIS Inc 20210312 0 8.6 8.76 8.5 8.54 275576 8.54 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210312 0 10.1 10.17 10.05 10.17 46500 10.17 up up correct
SDC.US SmileDirectClub Inc 20210312 0 11.65 12.125 11.35 11.84 3974300 11.84 up down incorrect
SDGR.US Schrödinger Inc 20210312 0 79.5 81.66 77.194 80.87 890100 80.87 up up correct
SDH.US Global Internet of People Inc 20210312 0 3.44 3.88 3.362 3.88 166500 3.88 up up correct
SEAC.US SeaChange International Inc 20210312 0 1.22 1.22 1.18 1.21 376700 1.21 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210312 0 10.1 10.1799 10.05 10.13 68399 10.13 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210312 0 1.55 1.55 1.44 1.475 30977 1.3805 down down correct
SECO.US Secoo Holding Limited 20210312 0 2.75 2.86 2.73 2.82 241100 2.82 up down incorrect
SEDG.US SolarEdge Technologies Inc 20210312 0 282.19 293.94 280 291.48 762857 291.48 up up correct
SEED.US Origin Agritech Limited 20210312 0 24.86 25.8 23.53 25.35 94400 25.35 up up correct
SEEL.US Seelos Therapeutics Inc 20210312 0 3.9 5.89 3.65 4.75 308833200 4.75 up down incorrect
SEER.US Seer Inc 20210312 0 47.7 51.36 46.5001 51.02 353661 51.02 up down incorrect
SEIC.US SEI Investments Company 20210312 0 59.79 60.34 59.53 60.29 324731 59.5355 up down incorrect
SELB.US Selecta Biosciences Inc 20210312 0 4.06 4.349 3.985 4.27 1438000 4.27 up up correct
SELF.US Global Self Storage Inc 20210312 0 4.95 4.95 4.8 4.84 19949 4.6771 down down correct
SENEA.US Seneca Foods Corporation 20210312 0 57.64 60.22 57.14 60.06 47900 60.06 up down incorrect
SENEB.US Seneca Foods Corporation 20210312 0 60.11 60.11 59.1 59.24 1100 59.24 down down correct
SESN.US Sesen Bio Inc 20210312 0 2.7 2.96 2.62 2.86 4512100 2.86 up up correct
SFBC.US Sound Financial Bancorp Inc 20210312 0 39 39.91 38.6827 38.6827 2048 38.2086 down down correct
SFBS.US ServisFirst Bancshares Inc 20210312 0 58.03 59.3 57.85 59.23 171656 58.7189 up up correct
SFET.US Safe 20210312 0 1.59 1.6 1.5 1.59 590100 1.59
SFIX.US Stitch Fix Inc 20210312 0 49.17 54.12 48.75 53.87 2776400 53.87 up up correct
SFM.US Sprouts Farmers Market Inc 20210312 0 24.35 24.68 24.11 24.43 1870900 24.43 up up correct
SFNC.US Simmons First National Corporation 20210312 0 33 33.43 32.39 32.69 1330764 32.0951 down down correct
SFST.US Southern First Bancshares Inc 20210312 0 53.1 56.42 52.39 54.09 74700 54.09 up up correct
SFT.US Shift Technologies Inc 20210312 0 9.3 10.15 9.17 10.15 2293942 10.15 up up correct
SGA.US Saga Communications Inc 20210312 0 23.52 24.44 23.52 24.25 7547 23.2664 up up correct
SGBX.US SG Blocks Inc 20210312 0 5.31 5.9 5.107 5.82 366300 5.82 up up correct
SGC.US Superior Group of Companies Inc 20210312 0 25.5 26.74 25.23 26.5 133162 26.1201 up up correct
SGEN.US Seagen Inc 20210312 0 150.4 151.57 146.7 150.73 716448 150.73 up up correct
SGH.US SMART Global Holdings Inc 20210312 0 46.42 47.06 45.233 46.03 156100 46.03 down up incorrect
SGLB.US Sigma Labs Inc 20210312 0 3.37 3.41 3.27 3.34 68348 3.34 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210312 0 0.416 0.43 0.4063 0.4063 5491 0.4063 down down correct
SGMA.US SigmaTron International Inc 20210312 0 5.9 5.93 5.7 5.71 12500 5.71 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210312 0 3.969 4.12 3.969 4.12 12400 4.12 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20210312 0 11.51 11.63 11.3 11.54 775619 11.54 up up correct
SGMS.US Scientific Games Corporation 20210312 0 48.76 50.35 48.59 49.83 370250 49.83 up up correct
SGOC.US SGOCO Group Ltd 20210312 0 1.93 1.98 1.81 1.95 73100 1.95 up down incorrect
SGRP.US SPAR Group Inc 20210312 0 1.65 1.66 1.61 1.61 51100 1.61 down down correct
SGRY.US Surgery Partners Inc 20210312 0 41.27 42.525 40.96 42.06 264900 42.06 up up correct
SGTX.US Sigilon Therapeutics Inc 20210312 0 30.07 30.265 28.02 29.15 94400 29.15 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210312 0 10 10.05 9.98 10.02 93600 10.02 up up correct
SHBI.US Shore Bancshares Inc 20210312 0 17.91 18 17.41 17.93 71187 17.5755 up up correct
SHC.US Sotera Health Company 20210312 0 28.09 29.32 27.73 28.98 1445200 28.98 up up correct
SHCR.US Sharecare Inc 20210312 0 10.62 10.79 10.4028 10.45 253393 10.45 down down correct
SHEN.US Shenandoah Telecommunications Company 20210312 0 51.26 52.19 51.03 51.78 161591 32.5022 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210312 0 1.22 1.25 1.18 1.24 7788956 1.24 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210312 0 0.09 0.0995 0.09 0.0921 111720 0.0921 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210312 0 0.1176 0.13 0.1176 0.1264 53676 0.1264 up down incorrect
SHLS.US Shoals Technologies Group Inc 20210312 0 34.41 35.1 34 34.84 1010100 34.84 up up correct
SHOO.US Steven Madden Ltd 20210312 0 39.89 40.49 39.0101 39.18 781481 38.6248 down down correct
SHPW.US WT 20210312 0 0.8799 0.8899 0.8649 0.8899 2170 0.8899 up up correct
SHYF.US The Shyft Group Inc 20210312 0 38.95 40.95 38.445 40.84 528758 40.7702 up down incorrect
SIBN.US SI 20210312 0 30.35 31.73 30.3 31.39 291300 31.39 up down incorrect
SIEB.US Siebert Financial Corp 20210312 0 5.52 6.02 5.33 5.75 1333414 5.75 up up correct
SIEN.US Sientra Inc 20210312 0 6.89 7.6 6.86 7.21 2297710 7.21 up up correct
SIFY.US Sify Technologies Limited 20210312 0 3.63 3.86 3.6 3.8 1098800 3.8 up up correct
SIGA.US SIGA Technologies Inc 20210312 0 7.09 7.09 6.9 6.95 259900 6.95 down down correct
SIGI.US Selective Insurance Group Inc 20210312 0 76.45 77.115 75.36 75.97 317421 75.2221 down down correct
SIGIP.US Selective Insurance Group Inc 20210312 0 24.22 24.59 24.22 24.49 9900 23.6681 up down incorrect
SILC.US Silicom Ltd 20210312 0 49.12 49.43 48.55 49.06 27200 49.06 down down correct
SILK.US Silk Road Medical Inc 20210312 0 52.09 53.29 51.3 52.86 285500 52.86 up up correct
SIMO.US Silicon Motion Technology Corporation 20210312 0 62.5 63.15 61.91 62.92 586762 61.8637 up up correct
SINO.US Sino 20210312 0 7 8.38 6.81 8 2510141 8 up down incorrect
SINT.US Sintx Technologies Inc 20210312 0 2.06 2.29 2 2.24 1923500 2.24 up down incorrect
SIOX.US Sio Gene Therapies Inc 20210312 0 2.82 2.865 2.73 2.82 635500 2.82
SIRI.US Sirius XM Holdings Inc 20210312 0 6.09 6.2 6.08 6.16 19988942 6.1103 up up correct
SISI.US Shineco Inc 20210312 0 3.68 4 3.68 3.99 194192 3.99 up up correct
SITM.US SiTime Corporation 20210312 0 105.2 105.81 99.87 100 326100 100 down down correct
SIVB.US SVB Financial Group 20210312 0 557.45 560.15 538.815 548.57 421673 548.57 down down correct
SIVBP.US SVB Financial Group 20210312 0 26.46 26.46 26.17 26.39 19800 25.44 down down correct
SJ.US Scienjoy Holding Corporation 20210312 0 9.1846 9.4844 9.04 9.08 2208 9.08 down down correct
SKIN.US The Beauty Health Company 20210312 0 10.7 10.87 10.54 10.82 291200 10.82 up down incorrect
SKINW.US The Beauty Health Company 20210312 0 2.15 2.29 2.04 2.1886 69817 2.1886 up up correct
SKYW.US SkyWest Inc 20210312 0 58 60.37 57.56 60 429900 60 up up correct
SLAB.US Silicon Laboratories Inc 20210312 0 146.35 148.65 144.285 148.36 285013 148.36 up up correct
SLAMU.US Slam Corp 20210312 0 10.06 10.189 10.05 10.07 248800 10.07 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210312 0 9.905 10.78 9.77 9.82 58400 9.82 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210312 0 10.09 10.175 10.02 10.09 163400 10.09
SLCRW.US Silver Crest Acquisition Corporation 20210312 0 0.76 0.76 0.694 0.75 148347 0.75 down down correct
SLDB.US Solid Biosciences Inc 20210312 0 8.85 9.605 8.57 9.52 785600 9.52 up up correct
SLGG.US Super League Gaming Inc 20210312 0 5.5 6.75 5.41 6.52 6498300 6.52 up down incorrect
SLGL.US Sol 20210312 0 11.55 12.78 11.5 12.5 425400 12.5 up up correct
SLGN.US Silgan Holdings Inc 20210312 0 41.38 42.11 41.01 42.01 247149 41.4616 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210312 0 1.09 1.09 1.01 1.03 163096 5.15 down down correct
SLM.US SLM Corporation 20210312 0 17.49 17.535 17.01 17.07 2512493 16.9123 down down correct
SLMBP.US SLM Corporation 20210312 0 55.21 55.25 54.1 54.86 1840 53.591 down up incorrect
SLN.US Silence Therapeutics plc 20210312 0 24.78 24.78 24.78 24.78 400 24.78
SLNG.US Stabilis Solutions Inc 20210312 0 5.49 9.07 5.31 9.07 63400 9.07 up down incorrect
SLNH.US Soluna Holdings Inc 20210312 0 7.6 8.32 7.6 8.1 65700 8.1 up up correct
SLNO.US Soleno Therapeutics Inc 20210312 0 1.43 1.54 1.4 1.54 6134800 1.54 up up correct
SLP.US Simulations Plus Inc 20210312 0 70.67 71.65 68.92 71.16 123304 71.0064 up up correct
SLRC.US SLR Investment Corp 20210312 0 19 19.19 18.94 18.97 161112 17.4024 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210312 0 1.551 1.66 1.5 1.63 1976600 1.63 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210312 0 9.75 10.53 9.31 10.26 1044200 10.26 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210312 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210312 0 41.38 41.45 40.79 41.25 22463 40.7834 down down correct
SMBK.US SmartFinancial Inc 20210312 0 23 23.96 22.88 23.59 67518 23.4199 up down incorrect
SMCI.US Super Micro Computer Inc 20210312 0 35.71 36.63 34.99 36.46 237638 36.46 up up correct
SMED.US Sharps Compliance Corp 20210312 0 14.18 14.582 13.8001 14.55 71447 14.55 up up correct
SMFR.US Sema4 Holdings Corp 20210312 0 17.05 17.36 16.5 17.27 545600 17.27 up up correct
SMFRW.US Sema4 Holdings Corp 20210312 0 6.11 6.72 6.08 6.6 154947 6.6 up up correct
SMID.US Smith 20210312 0 13 13 12.67 12.9 6400 12.9 down down correct
SMIT.US Schmitt Industries Inc 20210312 0 5.88 5.89 5.88 5.89 400 5.89 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210312 0 107.25 108.32 106.7 107 6500 107 down down correct
SMMF.US Summit Financial Group Inc 20210312 0 26.87 27.252 26.23 26.52 19305 25.9535 down down correct
SMMT.US Summit Therapeutics Inc 20210312 0 6.78 6.8642 6.39 6.47 114210 6.47 down down correct
SMPL.US The Simply Good Foods Company 20210312 0 33.52 34.478 32.17 32.72 1033300 32.72 down down correct
SMSI.US Smith Micro Software Inc 20210312 0 6.85 6.9 6.58 6.72 1885500 6.72 down up incorrect
SMTC.US Semtech Corporation 20210312 0 68.62 69.25 67.26 68.97 230635 68.97 up up correct
SMTI.US Sanara MedTech Inc 20210312 0 32.55 34 32.55 33.25 8344 33.25 up up correct
SNAX.US Stryve Foods Inc 20210312 0 10.29 10.32 10.27 10.295 14160 10.295 up up correct
SNBR.US Sleep Number Corporation 20210312 0 138.78 144.4436 138.01 142.23 518066 142.23 up down incorrect
SNCE.US Science 37 Holdings Inc 20210312 0 10.51 10.51 10.459 10.459 600 10.459 down up incorrect
SNCR.US Synchronoss Technologies Inc 20210312 0 4.53 4.67 4.4 4.59 356100 4.59 up up correct
SND.US Smart Sand Inc 20210312 0 3 3.23 3 3.18 403500 3.18 up down incorrect
SNDL.US Sundial Growers Inc 20210312 0 1.34 1.46 1.32 1.42 242156000 1.42 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210312 0 23 23.28 22.53 22.91 684800 22.91 down down correct
SNES.US SenesTech Inc 20210312 0 1.68 1.72 1.644 1.72 285400 1.72 up up correct
SNEX.US StoneX Group Inc 20210312 0 64.5 65 63.85 65 71100 65 up up correct
SNFCA.US Security National Financial Corporation 20210312 0 10.26 10.3299 10.06 10.17 27106 9.6857 down down correct
SNGX.US Soligenix Inc 20210312 0 1.62 1.84 1.62 1.79 2025800 1.79 up up correct
SNGXW.US Soligenix Inc. Warrant 20210312 0 0.36 0.401 0.34 0.3875 17843 0.3875 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210312 0 7.64 7.64 7.36 7.36 14800 7.36 down down correct
SNPS.US Synopsys Inc 20210312 0 230.77 230.84 226.8 229.45 1342836 229.45 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210312 0 9.2 9.2 8.32 8.74 3495 8.74 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210312 0 9.91 9.95 9.9 9.92 26700 9.92 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210312 0 10.355 10.355 10.34 10.355 7300 10.355
SNRHW.US Senior Connect Acquisition Corp. I 20210312 0 0.98 1.05 0.9067 1 26433 1 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210312 0 16.37 16.57 16.02 16.49 84000 16.49 up up correct
SNT.US Senstar Technologies Ltd. 20210312 0 4.64 4.73 4.58 4.69 25357 3.2083 up up correct
SNY.US Sanofi 20210312 0 47.81 48.04 47.61 48.01 1384667 46.2627 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210312 0 18.38 19.29 18.14 19.02 2859058 19.02 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210312 0 7.63 8.23 7.27 7.54 269527 7.54 down down correct
SOHO.US Sotherly Hotels Inc 20210312 0 4.18 4.34 4.18 4.25 49700 4.25 up up correct
SOHOB.US Sotherly Hotels Inc 20210312 0 20.706 20.706 20.155 20.2 4900 20.2 down down correct
SOHON.US Sotherly Hotels Inc 20210312 0 20.95 21 20.55 21 1300 21 up up correct
SOHOO.US Sotherly Hotels Inc 20210312 0 20.24 20.24 20.229 20.23 900 20.23 down down correct
SOHU.US Sohu.com Limited 20210312 0 17.47 17.69 17.02 17.54 322168 17.54 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20210312 0 5.7 5.86 5.62 5.83 6869100 5.83 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210312 0 3.9 3.9 3.54 3.6797 7832 3.6797 down down correct
SOLY.US Soliton Inc 20210312 0 14.86 14.88 14.35 14.73 107400 14.73 down up incorrect
SONM.US Sonim Technologies Inc 20210312 0 0.957 1.02 0.95 1 305676 10 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210312 0 2.31 2.54 2.24 2.49 1584500 2.49 up up correct
SONO.US Sonos Inc 20210312 0 40.4 41.63 39.83 41.56 1410100 41.56 up up correct
SOTK.US Sono 20210312 0 4.6 4.79 4.6 4.7 10900 4.7 up up correct
SP.US SP Plus Corporation 20210312 0 35.96 36.5 34.9 35.95 91071 35.95 down up incorrect
SPCB.US SuperCom Ltd 20210312 0 1.36 1.39 1.32 1.38 638100 1.38 up up correct
SPFI.US South Plains Financial Inc 20210312 0 24.85 25.08 24.26 24.7 36900 24.4477 down down correct
SPI.US SPI Energy Co. Ltd 20210312 0 7.58 8.04 7.51 8.01 497500 8.01 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210312 0 10.05 10.067 10.02 10.02 1305300 10.02 down down correct
SPKE.US Spark Energy Inc 20210312 0 19.7114 19.7919 19.4 19.6665 7393 19.3473 down down correct
SPLK.US Splunk Inc 20210312 0 136.69 137.15 133.5201 135.92 2556095 135.92 down down correct
SPNE.US SeaSpine Holdings Corporation 20210312 0 19.77 20.58 19.14 19.77 76400 19.77
SPNS.US Sapiens International Corporation N.V 20210312 0 33.16 33.16 32.01 32.7 99356 32.3305 down down correct
SPOK.US Spok Holdings Inc 20210312 0 11.67 11.8 11.48 11.6 66614 11.036 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210312 0 3.85 3.86 3.63 3.69 2406200 3.69 down up incorrect
SPRB.US Spruce Biosciences Inc 20210312 0 22.7 27 19.301 25.79 288000 25.79 up up correct
SPRO.US Spero Therapeutics Inc 20210312 0 17.65 17.65 16.28 16.74 201200 16.74 down down correct
SPSC.US SPS Commerce Inc 20210312 0 105.91 107.06 103.775 106.85 133011 106.85 up up correct
SPT.US Sprout Social Inc 20210312 0 58.94 61.07 58.8 60.05 499900 60.05 up up correct
SPTKU.US SportsTek Acquisition Corp 20210312 0 10.1 10.16 9.97 10.01 80700 10.01 down up incorrect
SPTN.US SpartanNash Company 20210312 0 22.19 22.25 20.9742 21.12 565337 20.5463 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210312 0 17.33 17.4 17.22 17.38 609610 17.38 up up correct
SPWR.US SunPower Corporation 20210312 0 34.55 36.73 33.8 36.3 3226599 36.3 up up correct
SQBG.US Sequential Brands Group Inc 20210312 0 26.89 28.76 26.3 27.94 57400 27.94 up up correct
SQBGQ.US Sequential Brands Group Inc 20210312 0 26.89 28.76 26.3 27.94 57400 27.94 up up correct
SQFT.US Presidio Property Trust Inc 20210312 0 3.65 3.78 3.64 3.64 28700 3.373 down down correct
SRAX.US SRAX Inc 20210312 0 4.09 4.32 3.99 4.22 474700 4.22 up up correct
SRCE.US 1st Source Corporation 20210312 0 49.79 50.38 49.51 50.18 96996 49.2081 up up correct
SRCL.US Stericycle Inc 20210312 0 68.24 68.82 67.9 68.5 367080 68.5 up up correct
SRDX.US Surmodics Inc 20210312 0 55.99 55.99 54.5 55.73 27700 55.73 down down correct
SREV.US ServiceSource International Inc 20210312 0 1.7 1.77 1.65 1.75 214300 1.75 up up correct
SRGA.US Surgalign Holdings Inc 20210312 0 2.4 2.54 2.4 2.51 771500 2.51 up up correct
SRNE.US Sorrento Therapeutics Inc 20210312 0 9.97 10.28 9.72 10.25 6270737 10.25 up up correct
SRPT.US Sarepta Therapeutics Inc 20210312 0 87.16 87.16 84.78 86.47 482100 86.47 down down correct
SRRA.US Sierra Oncology Inc 20210312 0 16.23 16.549 15.84 16.549 8000 16.549 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210312 0 39.47 39.47 39.47 39.47 0 39.47
SRRK.US Scholar Rock Holding Corporation 20210312 0 63.08 64.99 59.669 64.56 228300 64.56 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210312 0 10.38 10.388 10.304 10.32 3800 10.32 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210312 0 10.67 10.67 10.67 10.67 0 10.67
SRSAW.US Sarissa Capital Acquisition Corp 20210312 0 2 2 1.41 1.73 11937 1.73 down down correct
SRTS.US Sensus Healthcare Inc 20210312 0 4.14 4.32 4.02 4.32 52200 4.32 up up correct
SRZNW.US Surrozen Inc. Warrant 20210312 0 1.55 1.5517 1.5 1.5 2269 1.5 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210312 0 10.03 10.11 10.03 10.11 30400 10.11 up up correct
SSB.US South State Corporation 20210312 0 90.67 93.26 90 91.7 425641 90.0459 up up correct
SSBI.US Summit State Bank 20210312 0 15.9301 16.1 15.9301 16.1 2630 14.322 up up correct
SSKN.US STRATA Skin Sciences Inc 20210312 0 1.84 1.92 1.81 1.9 140000 1.9 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20210312 0 68.17 68.68 67.63 68.41 1556623 67.9448 up up correct
SSNT.US SilverSun Technologies Inc 20210312 0 6.41 6.58 6.25 6.55 129045 6.2529 up down incorrect
SSP.US The E.W. Scripps Company 20210312 0 24 24.52 23.81 24.33 584900 24.33 up up correct
SSRM.US SSR Mining Inc 20210312 0 14.9 15.235 14.66 15.18 1110456 15.0458 up up correct
SSSS.US SuRo Capital Corp 20210312 0 13.55 14.2 13.55 13.78 349552 8.0373 up up correct
SSTI.US ShotSpotter Inc 20210312 0 39.46 39.99 38.8 39.74 57000 39.74 up up correct
SSYS.US Stratasys Ltd 20210312 0 27.5 28.49 26.62 28.34 3062233 28.34 up down incorrect
STAA.US STAAR Surgical Company 20210312 0 89.86 90.74 87.48 90.38 452849 90.38 up down incorrect
STAB.US Statera Biopharma Inc 20210312 0 5.91 6.05 5.76 5.99 70800 5.99 up up correct
STAF.US Staffing 360 Solutions Inc 20210312 0 0.9114 0.98 0.871 0.9634 641327 5.7804 up up correct
STBA.US S&T Bancorp Inc 20210312 0 34.34 35.2 34.05 35 260437 34.0654 up up correct
STCN.US Steel Connect Inc 20210312 0 1.69 1.76 1.64 1.74 116100 1.74 up up correct
STEP.US StepStone Group Inc 20210312 0 31.52 31.72 30 30.47 262100 30.1846 down down correct
STFC.US State Auto Financial Corporation 20210312 0 20.54 20.96 20.49 20.86 38793 20.5663 up up correct
STGW.US MDC Partners Inc 20210312 0 3.33 3.42 3.305 3.42 79744 3.42 up down incorrect
STIM.US Neuronetics Inc 20210312 0 14.61 15 14.39 14.71 196100 14.71 up up correct
STKL.US SunOpta Inc 20210312 0 13.71 14.3426 13.6 14.22 719582 14.22 up down incorrect
STKS.US The ONE Group Hospitality Inc 20210312 0 5.86 6.01 5.75 6.01 65200 6.01 up up correct
STLD.US Steel Dynamics Inc 20210312 0 49.09 49.9 48.73 49.19 2258998 48.3087 up up correct
STND.US Standard AVB Financial Corp 20210312 0 32.92 32.92 32.78 32.86 15059 32.6393 down down correct
STNE.US StoneCo Ltd 20210312 0 70.35 72.35 66.9 71.79 6540600 71.79 up up correct
STOK.US Stoke Therapeutics Inc 20210312 0 53.4 54.742 50.5 51.26 137100 51.26 down down correct
STRA.US Strategic Education Inc 20210312 0 87.66 89.69 87.1 88.84 150447 87.4379 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210312 0 9.9 9.9 9.78 9.79 15890 9.79 down down correct
STRL.US Sterling Construction Company Inc 20210312 0 22.7 23.73 22.44 23.16 494500 23.16 up up correct
STRM.US Streamline Health Solutions Inc 20210312 0 1.98 2.13 1.91 2.08 135200 2.08 up up correct
STRO.US Sutro Biopharma Inc 20210312 0 22.82 23.43 21.87 23.41 235500 23.41 up up correct
STRR.US Star Equity Holdings Inc 20210312 0 3.23 3.23 3.05 3.17 138400 3.17 down down correct
STRRP.US Star Equity Holdings Inc 20210312 0 9.516 9.825 9.516 9.825 3100 7.879 up down incorrect
STRS.US Stratus Properties Inc 20210312 0 27.5 28.72 27.5 28.03 13700 28.03 up up correct
STRT.US Strattec Security Corporation 20210312 0 56.63 57.95 54.71 54.71 24500 54.71 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210312 0 6.7 6.99 6.63 6.64 208308 6.64 down down correct
STTK.US Shattuck Labs Inc 20210312 0 39.16 41.5 37.12 38.24 72600 38.24 down down correct
STWO.US ACON S2 Acquisition Corp 20210312 0 9.97 10.1 9.97 10.045 87800 10.045 up up correct
STX.US Seagate Technology Holdings plc 20210312 0 76.99 77.1616 76.235 76.78 2614510 74.427 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210312 0 24.06 24.2 22.87 23.58 57639 23.1707 down up incorrect
SUMO.US Sumo Logic Inc 20210312 0 22.21 22.27 21.15 21.99 3498200 21.99 down up incorrect
SUMR.US Summer Infant Inc 20210312 0 16 16 15.2 15.42 2600 15.42 down down correct
SUNS.US SLR Senior Investment Corp 20210312 0 15.3 15.4625 15.25 15.38 33015 14.4225 up up correct
SUNW.US Sunworks Inc 20210312 0 14.44 16.6 14.12 15.86 3484800 15.86 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210312 0 26.59 26.83 26.13 26.71 344400 26.71 up up correct
SURF.US Surface Oncology Inc 20210312 0 8.97 9.33 8.576 9.23 1544500 9.23 up up correct
SURG.US SurgePays Inc. Common Stock 20210312 0 0.295 0.3699 0.2701 0.28 3735815 14 down down correct
SV.US Spring Valley Acquisition Corp 20210312 0 10.15 10.17 10.05 10.145 78300 10.145 down down correct
SVBI.US Severn Bancorp Inc 20210312 0 12.8 12.8 12 12.3 75223 12.2003 down down correct
SVC.US Service Properties Trust 20210312 0 13.41 13.59 13.2 13.54 961221 13.5169 up up correct
SVFA.US SVF Investment Corp 20210312 0 11.05 11.38 11.011 11.3 155400 11.3 up up correct
SVFAU.US SVF Investment Corp 20210312 0 11.88 12.05 11.7 12.01 92500 12.01 up down incorrect
SVFAW.US SVF Investment Corp 20210312 0 4.04 4.06 3.687 4.02 19900 4.02 down down correct
SVFB.US SVF Investment Corp. 2 20210312 0 10.58 10.58 10.4 10.42 122200 10.42 down down correct
SVFC.US SVF Investment Corp. 3 20210312 0 10.47 10.47 10.34 10.435 166557 10.435 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210312 0 10.15 10.2 10.06 10.1 639500 10.1 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210312 0 10.7 10.82 10.61 10.76 104800 10.76 up down incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210312 0 1.37 1.49 1.27 1.48 427513 1.48 up down incorrect
SVRA.US Savara Inc 20210312 0 1.54 1.59 1.52 1.57 1160830 1.57 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210312 0 10.482 10.95 10.482 10.95 2900 10.95 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210312 0 1.551 1.8 1.55 1.7499 96257 1.7499 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210312 0 5.81 5.9 5.67 5.75 32700 5.75 down up incorrect
SWAV.US ShockWave Medical Inc 20210312 0 110.21 113.26 107.23 112.21 373400 112.21 up up correct
SWBI.US Smith & Wesson Brands Inc 20210312 0 18.64 18.91 18.31 18.66 1472200 18.4103 up up correct
SWET.US Athlon Acquisition Corp 20210312 0 9.781 9.781 9.75 9.75 2400 9.75 down up incorrect
SWETU.US Athlon Acquisition Corp 20210312 0 10.17 10.205 10.12 10.15 59400 10.15 down down correct
SWETW.US Athlon Acquisition Corp 20210312 0 0.87 0.87 0.8451 0.86 50501 0.86 down up incorrect
SWIR.US Sierra Wireless Inc 20210312 0 16.76 17.18 16.477 17.13 162809 17.13 up up correct
SWKH.US SWK Holdings Corporation 20210312 0 14.63 14.83 14.63 14.83 3000 14.83 up up correct
SWKS.US Skyworks Solutions Inc 20210312 0 169.58 172.69 167.91 172.31 1590356 170.6679 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210312 0 74 79.87 72.61 78.5 313700 78.5 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210312 0 1.97 2 1.88 2 298500 2 up up correct
SY.US So 20210312 0 12.29 12.29 11.83 12.07 588200 12.07 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20210312 0 55 56 54.1 55 93113 54.189
SYBX.US Synlogic Inc 20210312 0 3.68 3.76 3.57 3.72 221100 3.72 up up correct
SYNA.US Synaptics Incorporated 20210312 0 135.07 137 134.18 136.75 277748 136.75 up up correct
SYNC.US Synacor Inc 20210312 0 2.18 2.19 2.18 2.19 909600 2.19 up up correct
SYNH.US Syneos Health Inc 20210312 0 73.74 73.985 72.4 73.8 1024719 73.8 up down incorrect
SYNL.US Synalloy Corporation 20210312 0 10.04 10.25 9.9379 10.08 17046 10.08 up up correct
SYPR.US Sypris Solutions Inc 20210312 0 3.64 3.65 3.5 3.53 223300 3.53 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210312 0 9 9.09 8.66 8.98 413800 8.98 down down correct
SYTA.US Siyata Mobile Inc 20210312 0 10.13 10.14 9.52 9.52 51436 9.52 down down correct
SYTAW.US Siyata Mobile Inc 20210312 0 4.8 4.8 4.8 4.8 2001 4.8
TA.US TravelCenters of America Inc 20210312 0 26.7 27.3 26.37 27.13 68700 27.13 up up correct
TACO.US Del Taco Restaurants Inc 20210312 0 11.339 11.59 11.18 11.29 200469 11.1413 down down correct
TACT.US TransAct Technologies Incorporated 20210312 0 11.7 12.1 11.05 12.1 9200 12.1 up up correct
TAIT.US Taitron Components Incorporated 20210312 0 4.48 4.5 4.37 4.43 36175 4.3083 down down correct
TALK.US Talkspace Inc 20210312 0 10.34 10.37 10.2101 10.29 523552 10.29 down down correct
TANH.US Tantech Holdings Ltd 20210312 0 1.64 1.73 1.58 1.71 2644300 1.71 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210312 0 26.3846 26.3846 26.24 26.24 1969 24.2796 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20210312 0 25.57 25.57 25.57 25.57 92 24.1488
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210312 0 25.7499 25.75 25.7499 25.75 421 23.8513 up up correct
TAOP.US Taoping Inc 20210312 0 10.38 10.9 10.19 10.9 268500 10.9 up down incorrect
TARA.US Protara Therapeutics Inc 20210312 0 16.1 17.87 16 17.82 124930 17.82 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210312 0 31.82 33.5 31.172 33.5 33300 33.5 up up correct
TAST.US Carrols Restaurant Group Inc 20210312 0 7.21 7.4 7.01 7.32 854431 6.6425 up up correct
TATT.US TAT Technologies Ltd 20210312 0 5.6113 5.6726 5.4526 5.61 5228 5.61 down down correct
TAYD.US Taylor Devices Inc 20210312 0 11.77 12 11.77 11.98 4000 11.98 up up correct
TBBK.US The Bancorp Inc 20210312 0 24.17 24.52 23.41 23.53 355800 23.53 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210312 0 10.1 10.17 10.07 10.15 69800 10.15 up up correct
TBK.US Triumph Bancorp Inc 20210312 0 80.75 82.74 78.975 80.59 239519 80.59 down down correct
TBKCP.US Triumph Bancorp Inc 20210312 0 27.32 27.32 27.171 27.18 2700 25.9051 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210312 0 10.8 10.98 10.65 10.95 165763 10.95 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210312 0 2.7 2.7 2.47 2.47 23350 2.47 down down correct
TBLT.US ToughBuilt Industries Inc 20210312 0 1.15 1.18 1.11 1.17 1930300 1.17 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210312 0 0.266 0.28 0.248 0.279 45100 0.279 up up correct
TBNK.US Territorial Bancorp Inc 20210312 0 28.48 28.65 27.96 28.5 46744 27.6405 up up correct
TBPH.US Theravance Biopharma Inc 20210312 0 20.68 20.8799 19.9001 20.64 265048 20.64 down down correct
TC.US TuanChe ADR 20210312 0 3.92 3.92 3.84 3.85 3923 3.85 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210312 0 10.18 10.18 10.09 10.12 122000 10.12 down down correct
TCBI.US Texas Capital Bancshares Inc 20210312 0 88.52 90.86 87.87 89.52 403622 89.52 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210312 0 25 25 24.92 24.95 60677 24.6115 down down correct
TCBK.US TriCo Bancshares 20210312 0 50.4 51.44 50.29 51.25 65630 50.3634 up up correct
TCCO.US Technical Communications Corporation 20210312 0 3.03 3.25 3.03 3.04 5000 3.04 up up correct
TCDA.US Tricida Inc 20210312 0 4.9 4.95 4.8 4.86 355300 4.86 down up incorrect
TCFC.US The Community Financial Corporation 20210312 0 33.68 34.39 33.5531 34.28 29283 33.9796 up up correct
TCMD.US Tactile Systems Technology Inc 20210312 0 50.68 52.46 49.88 51.12 182600 51.12 up down incorrect
TCOM.US Trip.com Group Limited 20210312 0 40.75 43.98 40.75 43.38 9903934 43.38 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210312 0 8.95 9.51 8.52 9.27 362133 9.27 up up correct
TCPC.US BlackRock TCP Capital Corp 20210312 0 14.05 14.4 13.93 14.4 545895 13.2365 up up correct
TCRR.US TCR2 Therapeutics Inc 20210312 0 27.92 28.24 27.1 28.11 162700 28.11 up up correct
TCX.US Tucows Inc 20210312 0 80.01 80.01 77.2501 78.23 21308 78.23 down down correct
TDAC.US Trident Acquisitions Corp 20210312 0 13 13.6 12.9 13.29 170754 13.29 up up correct
TDACU.US Trident Acquisitions Corp 20210312 0 16.26 16.26 16.26 16.26 100 16.26
TDACW.US Trident Acquisitions Corp. Warrant 20210312 0 2.4 2.67 2.36 2.5 213763 2.5 up down incorrect
TDW.US WT 20210312 0 0.51 0.5703 0.51 0.5703 2363 0.5703 up up correct
TEAM.US Atlassian Corporation Plc 20210312 0 231.74 231.74 222.505 229.26 1330811 229.26 down up incorrect
TECH.US Bio 20210312 0 380.9 385.38 370.57 385.12 329556 384.2988 up down incorrect
TECTP.US Tectonic Financial Inc 20210312 0 9.4 9.4 9.4 9.4 100 8.7972
TEDU.US Tarena International Inc 20210312 0 3.08 3.1 3.06 3.1 9905 15.5 up down incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20210312 0 10.08 10.09 10 10.09 313200 10.09 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210312 0 11.73 11.73 10.5 10.75 106800 10.75 down up incorrect
TEKKW.US Tekkorp Digital Acquisition Corp 20210312 0 1.31 1.42 1.275 1.4 55185 1.4 up up correct
TELA.US TELA Bio Inc 20210312 0 17.32 17.32 16.13 16.4 10600 16.4 down down correct
TELL.US Tellurian Inc 20210312 0 2.68 2.83 2.56 2.79 10667700 2.79 up up correct
TENB.US Tenable Holdings Inc 20210312 0 40.51 41 40.08 40.85 572700 40.85 up up correct
TENX.US Tenax Therapeutics Inc 20210312 0 2.25 2.279 2.2 2.22 88500 2.22 down down correct
TER.US Teradyne Inc 20210312 0 111.03 113.56 110.05 112.83 1705119 112.5747 up up correct
TERN.US Terns Pharmaceuticals Inc 20210312 0 23.5 26.02 23.5 25.91 280093 25.91 up up correct
TESS.US TESSCO Technologies Incorporated 20210312 0 7.81 8.07 7.8 8 17961 8 up up correct
TFC.US PR 20210312 0 25.46 25.54 25.27 25.45 83577 24.6046 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210312 0 16.28 18.48 15.94 17.95 496600 17.95 up up correct
TFSL.US TFS Financial Corporation 20210312 0 21.39 21.48 21.08 21.29 249430 20.415 down down correct
TGA.US TransGlobe Energy Corporation 20210312 0 1.81 1.81 1.65 1.67 247200 1.67 down down correct
TGLS.US Tecnoglass Inc 20210312 0 9.85 9.99 9.795 9.95 156390 9.8767 up down incorrect
TGTX.US TG Therapeutics Inc 20210312 0 49.58 49.99 47.25 49.83 1163748 49.83 up up correct
TH.US Target Hospitality Corp 20210312 0 1.86 1.91 1.8301 1.89 108503 1.89 up up correct
THCA.US Tuscan Holdings Corp. II 20210312 0 10.11 10.22 10.09 10.22 139200 10.22 up up correct
THCAU.US Tuscan Holdings Corp. II 20210312 0 11.7 11.7 11.7 11.7 100 11.7
THCAW.US THCAW 20210312 0 1.42 1.5597 1.42 1.5 36352 1.5 up down incorrect
THFF.US First Financial Corporation 20210312 0 45.74 47 45.41 46.18 34393 45.6378 up up correct
THMA.US Thimble Point Acquisition Corp 20210312 0 0.31 0.31 0.31 0.31 0 0.31
THMAU.US Thimble Point Acquisition Corp 20210312 0 10.09 10.175 10.08 10.1 66600 10.1 up up correct
THMO.US ThermoGenesis Holdings Inc 20210312 0 3.05 3.17 2.92 3.07 653900 3.07 up down incorrect
THRM.US Gentherm Incorporated 20210312 0 79.38 79.89 78.43 79.49 118834 79.49 up up correct
THRY.US Thryv Holdings Inc 20210312 0 20.01 20.3 19.265 20 71800 20 down down correct
THTX.US Theratechnologies Inc 20210312 0 2.97 3.05 2.93 3.01 121100 3.01 up up correct
THWWW.US Target Hospitality Corp 20210312 0 0.145 0.185 0.1415 0.1799 61855 0.1799 up up correct
TIG.US Trean Insurance Group Inc 20210312 0 16.8 17.26 16.51 17.05 65360 17.05 up up correct
TIGO.US Millicom International Cellular S.A 20210312 0 40.41 40.77 40.35 40.52 68900 40.52 up up correct
TIGR.US UP Fintech Holding Limited 20210312 0 21.825 24.58 21.42 23.74 7692800 23.74 up up correct
TILE.US Interface Inc 20210312 0 13.67 14.19 13.56 14.11 300599 14.0704 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20210312 0 29.7 29.7 29.7 29.7 0 28.5385
TIPPX.US Total Income + Real Estate Fund CL C 20210312 0 28.48 28.48 28.48 28.48 0 26.9558
TIPRX.US Totl In Rl Est A 20210312 0 29.98 29.98 29.98 29.98 0 28.815
TIPT.US Tiptree Inc 20210312 0 5.5 6 5.5 5.81 219670 5.7236 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210312 0 30.57 30.57 30.57 30.57 0 29.3975
TIRX.US Tian Ruixiang Holdings Ltd 20210312 0 61.15 70.27 58.518 65.07 45100 65.07 up up correct
TITN.US Titan Machinery Inc 20210312 0 28.49 28.92 27.7901 28.25 186836 28.25 down down correct
TLF.US Tandy Leather Factory Inc 20210312 0 18.51 18.63 18.5 18.63 3018 18.63 up up correct
TLGT.US Teligent Inc 20210312 0 0.81 0.83 0.78 0.82 3504500 0.82 up up correct
TLIS.US Talis Biomedical Corporation 20210312 0 15.46 16 15.18 15.8 196200 15.8 up up correct
TLMD.US SOC Telemed Inc 20210312 0 7.35 7.35 7.14 7.25 148100 7.25 down down correct
TLMDW.US SOC Telemed Inc 20210312 0 1.24 1.26 1.21 1.23 11943 1.23 down down correct
TLRY.US Tilray Inc 20210312 0 26.28 29.44 25.66 27.57 40364700 27.57 up up correct
TLS.US Telos Corporation 20210312 0 32.05 34.75 31.989 34.23 335100 34.23 up up correct
TLSA.US Tiziana Life Sciences PLC 20210312 0 2.91 3.08 2.9 3.05 392100 3.05 up up correct
TMC.US TMC the metals company Inc 20210312 0 10.27 10.42 10.19 10.21 566065 10.21 down down correct
TMDI.US Titan Medical Inc 20210312 0 1.96 2.02 1.88 2.01 1416400 2.01 up up correct
TMDX.US TransMedics Group Inc 20210312 0 36.15 37.11 34.26 36.22 583200 36.22 up up correct
TMKR.US Tastemaker Acquisition Corp 20210312 0 9.8 9.88 9.79 9.87 110828 9.87 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210312 0 10.2 10.3 10.18 10.25 41300 10.25 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210312 0 0.8499 0.85 0.83 0.845 55726 0.845 down down correct
TMPM.US Turmeric Acquisition Corp 20210312 0 9.97 10.11 9.94 10 4600 10 up up correct
TMPMU.US Turmeric Acquisition Corp 20210312 0 10.5 10.7 10.5 10.7 2500 10.7 up down incorrect
TMPMW.US Turmeric Acquisition Corp 20210312 0 1.164 1.164 1.164 1.164 250 1.164
TMTS.US Spartacus Acquisition Corporation 20210312 0 9.92 10 9.92 9.92 40500 9.92
TMTSU.US Spartacus Acquisition Corporation 20210312 0 10.4 10.799 10.4 10.799 1700 10.799 up down incorrect
TMTSW.US Spartacus Acquisition Corporation 20210312 0 1.06 1.06 0.93 0.97 28624 0.97 down down correct
TMUS.US T 20210312 0 126.57 127.67 124.68 127.12 6113600 127.12 up up correct
TNDM.US Tandem Diabetes Care Inc 20210312 0 89.01 90.32 87.01 88.34 570217 88.34 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210312 0 4100 4280 4100 4270 30810 4270 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210312 0 1.17 1.3 1.15 1.27 13818200 1.27 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210312 0 4.67 4.69 4.45 4.5 131900 4.5 down down correct
TOPS.US Top Ships Inc 20210312 0 2.41 2.58 2.37 2.49 3785809 2.49 up down incorrect
TOUR.US Tuniu Corporation 20210312 0 3.33 3.92 3.28 3.84 1326700 3.84 up up correct
TOWN.US TowneBank 20210312 0 32.01 32.7 31.9 32.27 135959 31.4683 up up correct
TPGY.US WT 20210312 0 17.21 21.18 17.01 20.62 2658429 20.62 up up correct
TPIC.US TPI Composites Inc 20210312 0 49.48 51.348 48.83 50.43 1185200 50.43 up up correct
TPST.US Tempest Therapeutics Inc 20210312 0 2.1 2.18 2.06 2.13 8722 31.95 up up correct
TPTX.US Turning Point Therapeutics Inc 20210312 0 114.33 115.59 109.7 114.6 369400 114.6 up up correct
TREE.US LendingTree Inc 20210312 0 242.27 242.27 233.06 236.34 272676 236.34 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210312 0 43.66 45.51 43.51 44.65 280600 44.65 up up correct
TRIB.US Trinity Biotech plc 20210312 0 4.46 4.67 4.35 4.61 170800 4.61 up up correct
TRIL.US Trillium Therapeutics Inc 20210312 0 11.32 12.039 10.8 12.03 1994100 12.03 up up correct
TRIN.US Trinity Capital Inc 20210312 0 15.06 15.275 14.66 14.7 43589 13.5532 down up incorrect
TRIP.US TripAdvisor Inc 20210312 0 55.23 59.87 54.77 59.79 7234639 59.79 up up correct
TRIT.US Triterras Inc 20210312 0 7.39 7.81 7.38 7.73 1053384 7.73 up up correct
TRITW.US Triterras Inc 20210312 0 1.65 1.7399 1.64 1.6701 38892 1.6701 up up correct
TRMB.US Trimble Inc 20210312 0 73.05 74 72.6 73.87 779927 73.87 up up correct
TRMD.US TORM plc 20210312 0 8.8 9.19 8.8 9.17 184800 9.17 up up correct
TRMK.US Trustmark Corporation 20210312 0 34.3 35.55 34.3 35.5 286769 34.7453 up down incorrect
TRNS.US Transcat Inc 20210312 0 49.03 49.5 48.37 48.97 25800 48.97 down down correct
TROO.US TROOPS Inc 20210312 0 1.93 1.98 1.81 1.95 73100 1.95 up down incorrect
TROW.US T. Rowe Price Group Inc 20210312 0 173.85 175.7321 172.73 173.72 905114 169.8523 down down correct
TRS.US TriMas Corporation 20210312 0 33.37 34.3799 32.91 33.21 597309 33.1705 down down correct
TRST.US TrustCo Bank Corp NY 20210312 0 7.77 7.95 7.69 7.815 368353 37.8959 up up correct
TRUE.US TrueCar Inc 20210312 0 5.37 5.37 5.07 5.175 1031320 5.175 down down correct
TRUP.US Trupanion Inc 20210312 0 91.86 93.79 90.55 93.23 362247 93.23 up up correct
TRVG.US trivago N.V 20210312 0 3.97 4.48 3.95 4.4 5208800 4.4 up up correct
TRVI.US Trevi Therapeutics Inc 20210312 0 2.71 2.73 2.61 2.7 28400 2.7 down down correct
TRVN.US Trevena Inc 20210312 0 2.02 2.19 2.01 2.16 2364900 2.16 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210312 0 47.16 50.85 47.11 48.74 331900 48.74 up up correct
TSBK.US Timberland Bancorp Inc 20210312 0 30.25 30.56 29.86 30.39 34050 29.637 up up correct
TSC.US TriState Capital Holdings Inc 20210312 0 25.91 26.42 25.42 25.67 88244 25.67 down down correct
TSCAP.US TriState Capital Holdings Inc 20210312 0 25.61 27.9 25.35 25.7747 7828 24.5565 up up correct
TSCBP.US TriState Capital Holdings Inc 20210312 0 25.87 27 25.665 25.97 5000 24.826 up up correct
TSCO.US Tractor Supply Company 20210312 0 171.79 174.18 169.25 171 1884899 169.6758 down down correct
TSEM.US Tower Semiconductor Ltd 20210312 0 28.4 29.26 28.18 29.16 365636 29.16 up up correct
TSHA.US Taysha Gene Therapies Inc 20210312 0 27.66 27.75 26.03 27.05 74000 27.05 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210312 0 10.23 10.25 10.2 10.2 87400 10.2 down down correct
TSIFX.US TSIFX 20210312 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210312 0 670 694.88 666.1394 693.73 33583840 693.73 up up correct
TSRI.US TSR Inc 20210312 0 9.81 9.81 8.46 8.6 6292 8.6 down down correct
TTCF.US Tattooed Chef Inc 20210312 0 20.61 21.5 20.01 21.39 1682200 21.39 up up correct
TTD.US The Trade Desk Inc 20210312 0 735.02 753.25 727.38 751.22 583259 75.122 up up correct
TTEC.US TTEC Holdings Inc 20210312 0 92.6 94.56 91.925 93.32 87675 92.4522 up up correct
TTEK.US Tetra Tech Inc 20210312 0 135.86 135.86 132.48 133.34 236890 132.7757 down down correct
TTGT.US TechTarget Inc 20210312 0 82.68 83.53 80.55 83.17 177510 83.17 up up correct
TTMI.US TTM Technologies Inc 20210312 0 14.38 14.46 14.3 14.43 617866 14.43 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210312 0 3.28 3.34 3.16 3.27 683800 3.27 down down correct
TTOO.US T2 Biosystems Inc 20210312 0 1.91 2.07 1.87 2.03 5429100 2.03 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210312 0 6.92 7 6.45 6.8 590334 6.2681 down down correct
TTWO.US Take 20210312 0 169.14 170.64 166.39 170.25 642119 170.25 up up correct
TUEM.US Tuesday Morning Corporation 20210312 0 2.9 2.95 2.65 2.95 394222 2.95 up up correct
TURN.US 180 Degree Capital Corp 20210312 0 7.35 7.35 7.28 7.3 39900 7.3 down down correct
TUSK.US Mammoth Energy Services Inc 20210312 0 5.24 5.32 5.03 5.28 113800 5.28 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210312 0 9.97 9.98 9.97 9.97 6200 9.97
TVACU.US Thayer Ventures Acquisition Corporation 20210312 0 10.321 10.99 10.321 10.36 1400 10.36 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210312 0 0.95 1.04 0.93 1 3900 1 up up correct
TVTX.US Travere Therapeutics Inc 20210312 0 28.54 28.84 27.93 28.74 163297 28.74 up up correct
TVTY.US Tivity Health Inc 20210312 0 24.41 24.65 23.94 24.38 223777 24.38 down down correct
TW.US Tradeweb Markets Inc 20210312 0 74.38 74.66 73.26 74.16 494100 73.9592 down up incorrect
TWIN.US Twin Disc Incorporated 20210312 0 9.82 9.82 9.41 9.5 17400 9.5 down down correct
TWLVU.US Twelve Seas Investment Company II 20210312 0 10.02 10.02 9.96 9.98 49500 9.98 down down correct
TWNK.US Hostess Brands Inc 20210312 0 15.2 15.293 14.94 14.98 998200 14.98 down down correct
TWNKW.US Hostess Brands Inc 20210312 0 1.85 1.85 1.74 1.75 379500 1.75 down down correct
TWOU.US 2U Inc 20210312 0 39.65 40.22 37.89 38.53 1440921 38.53 down down correct
TWST.US Twist Bioscience Corporation 20210312 0 136.79 143.32 135.06 141.4 1311100 141.4 up up correct
TXG.US 10x Genomics Inc 20210312 0 158.78 160.99 153.815 160.02 540400 160.02 up up correct
TXMD.US TherapeuticsMD Inc 20210312 0 1.5 1.68 1.46 1.59 19157400 1.59 up up correct
TXN.US Texas Instruments Incorporated 20210312 0 173.02 174.1 170.745 173.57 3514616 170.6091 up up correct
TXRH.US Texas Roadhouse Inc 20210312 0 96.23 97.91 95.79 97.76 642989 96.5089 up up correct
TYHT.US Shineco Inc 20210312 0 3.68 4 3.68 3.99 192000 3.99 up up correct
TYME.US Tyme Technologies Inc 20210312 0 2.01 2.08 1.97 2.04 1797388 2.04 up down incorrect
TZOO.US Travelzoo 20210312 0 14.75 16.07 14.53 15.95 73700 15.95 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210312 0 10.03 10.05 10.03 10.04 47900 10.04 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210312 0 1.05 1.05 1.0499 1.05 1 1.05
UAL.US United Airlines Holdings Inc 20210312 0 54 56.44 53.61 56.29 19762480 56.29 up down incorrect
UBCP.US United Bancorp Inc 20210312 0 14.79 14.79 14.75 14.75 1108 14.3376 down down correct
UBFO.US United Security Bancshares 20210312 0 8.79 8.8 8.51 8.76 16449 8.4086 down up incorrect
UBOH.US United Bancshares Inc 20210312 0 25.8 25.81 24.78 24.78 3934 24.3083 down down correct
UBSI.US United Bankshares Inc 20210312 0 40.98 41.43 40.51 40.74 634325 39.5563 down down correct
UBX.US Unity Biotechnology Inc 20210312 0 7.35 7.44 6.87 7.01 671800 7.01 down down correct
UCBI.US United Community Banks Inc 20210312 0 36 36.59 35.675 36.46 402899 35.7927 up up correct
UCBIO.US United Community Banks Inc 20210312 0 27.41 27.41 27.29 27.354 12600 26.1158 down down correct
UCL.US uCloudlink Group Inc 20210312 0 10.36 10.66 10.36 10.4 1209 10.4 up up correct
UCTT.US Ultra Clean Holdings Inc 20210312 0 49.61 51.13 49 50.88 404432 50.88 up up correct
UEIC.US Universal Electronics Inc 20210312 0 64.52 64.94 63.05 64.11 66200 64.11 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20210312 0 5.6 5.71 5.54 5.59 53776 5.59 down down correct
UFCS.US United Fire Group Inc 20210312 0 35.19 35.77 34.55 35.57 71929 34.948 up up correct
UFPI.US UFP Industries Inc 20210312 0 70.36 72.06 69.97 71.91 613399 71.4717 up up correct
UFPT.US UFP Technologies Inc 20210312 0 49.99 50.65 49.41 50.54 16300 50.54 up up correct
UG.US United 20210312 0 14.17 14.54 14.09 14.11 3627 13.7288 down down correct
UGRO.US urban 20210312 0 8.09 8.45 7.93 8.31 174320 8.31 up up correct
UHAL.US AMERCO 20210312 0 604.49 621.89 601.86 618.83 55014 617.3542 up up correct
UIHC.US United Insurance Holdings Corp 20210312 0 7.84 8.16 7.72 7.88 114140 7.5875 up up correct
UK.US Ucommune International Ltd 20210312 0 3.13 3.25 3.1 3.21 65660 3.21 up down incorrect
UKOMW.US Ucommune International Ltd 20210312 0 0.4049 0.405 0.3799 0.38 8406 0.38 down down correct
ULBI.US Ultralife Corporation 20210312 0 7.98 8.17 7.88 8 158300 8 up up correct
ULH.US Universal Logistics Holdings Inc 20210312 0 26.65 26.78 26.1 26.54 65734 26.1573 down up incorrect
ULTA.US Ulta Beauty Inc 20210312 0 317.395 325.6 306.06 318.15 5235640 318.15 up up correct
UMBF.US UMB Financial Corporation 20210312 0 95.42 97.24 94.73 96.83 230263 95.7693 up up correct
UMPQ.US Umpqua Holdings Corporation 20210312 0 18.54 18.7 18.32 18.7 1292070 18.1155 up up correct
UNAM.US Unico American Corporation 20210312 0 5.53 5.75 5.43 5.43 2800 5.43 down down correct
UNB.US Union Bankshares Inc 20210312 0 30.04 30.4418 29.95 30.34 4876 29.4312 up up correct
UNIQX.US UNIQX 20210312 0 27.03 27.03 27.03 27.03 0 26.6423
UNIT.US Uniti Group Inc 20210312 0 11.81 12.01 11.72 12 1299174 11.4037 up up correct
UNTY.US Unity Bancorp Inc 20210312 0 22.05 22.98 22.05 22.8 35544 22.5338 up up correct
UONE.US Urban One Inc 20210312 0 5.82 5.95 5.72 5.8 215000 5.8 down down correct
UONEK.US Urban One Inc 20210312 0 1.72 1.8 1.71 1.73 247400 1.73 up up correct
UPLD.US Upland Software Inc 20210312 0 48.72 49.53 47.91 48.69 264504 48.69 down up incorrect
UPST.US Upstart Holdings Inc 20210312 0 53.5 58.5 53.5 58 1125800 58 up up correct
UPWK.US Upwork Inc 20210312 0 47.57 49.58 47 49.32 1150200 49.32 up up correct
URBN.US Urban Outfitters Inc 20210312 0 38.02 40.17 37.88 39.91 1374770 39.91 up up correct
URGN.US UroGen Pharma Ltd 20210312 0 19.63 19.9 18.91 19.59 162100 19.59 down up incorrect
USAK.US USA Truck Inc 20210312 0 15.64 15.9899 15.1501 15.81 135801 15.81 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20210312 0 10.81 11.18 10.66 10.75 23500 10.75 down down correct
USAU.US U.S. Gold Corp 20210312 0 10.91 11.2 10.64 11.05 61800 11.05 up up correct
USEG.US U.S. Energy Corp 20210312 0 4.99 5.21 4.95 5.17 353500 5.17 up up correct
USIO.US Usio Inc 20210312 0 5.74 6.15 5.71 5.93 56900 5.93 up up correct
USLM.US United States Lime & Minerals Inc 20210312 0 146 151.4999 145.88 149.27 16482 148.7626 up up correct
USQIX.US USQ Core Real Estate Fund 20210312 0 24.89 24.89 24.89 24.89 0 24.1485
USQSX.US USQ Core Real Estate Fund 20210312 0 24.91 24.91 24.91 24.91 0 24.1683
USWS.US U.S. Well Services Inc 20210312 0 1.55 1.58 1.46 1.55 553635 5.425
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210312 0 0.2399 0.25 0.195 0.195 273743 0.195 down down correct
UTHR.US United Therapeutics Corporation 20210312 0 159.07 159.76 155.71 159.5 319576 159.5 up up correct
UTMD.US Utah Medical Products Inc 20210312 0 93.9029 93.9029 92.1693 92.65 9398 90.1087 down down correct
UTSI.US UTStarcom Holdings Corp 20210312 0 1.45 1.57 1.43 1.5 222800 1.5 up up correct
UVSP.US Univest Financial Corporation 20210312 0 29.08 30.14 28.7132 29.45 111525 28.8479 up down incorrect
UXIN.US Uxin Limited 20210312 0 1.15 1.2 1.15 1.17 1741800 1.17 up up correct
VABK.US Virginia National Bankshares Corporation 20210312 0 30.51 30.51 30.43 30.43 500 29.6631 down down correct
VALU.US Value Line Inc 20210312 0 30.44 31.83 30.44 31.83 834 31.1796 up up correct
VAQC.US Vector Acquisition Corporation II 20210312 0 10 10.03 10 10 822700 10
VBFC.US Village Bank and Trust Financial Corp 20210312 0 40.6546 40.6546 40.6546 40.6546 208 40.553
VBIV.US VBI Vaccines Inc 20210312 0 3.23 3.32 3.2 3.23 3460200 3.23
VBLT.US Vascular Biogenics Ltd 20210312 0 1.97 2.07 1.95 2.05 313200 2.05 up up correct
VBTX.US Veritex Holdings Inc 20210312 0 32.34 33.06 32.12 33.01 292986 32.5044 up up correct
VC.US Visteon Corporation 20210312 0 127.08 129.46 121.82 128.28 301228 128.28 up up correct
VCEL.US Vericel Corporation 20210312 0 45.75 46.91 44.42 46.68 478800 46.68 up down incorrect
VCKA.US Vickers Vantage Corp. I 20210312 0 9.928 9.95 9.92 9.92 201700 9.92 down down correct
VCKAU.US Vickers Vantage Corp. I 20210312 0 10.12 10.22 10.12 10.17 10900 10.17 up up correct
VCKAW.US Vickers Vantage Corp. I 20210312 0 0.62 0.7199 0.6199 0.7095 83303 0.7095 up up correct
VCMIX.US Versus Capital Multi 20210312 0 27.41 27.41 27.41 27.41 0 26.5897
VCNX.US Vaccinex Inc 20210312 0 3.31 4.16 3.22 3.71 3373700 3.71 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210312 0 25.58 25.58 25.58 25.58 0 25.042
VCTR.US Victory Capital Holdings Inc 20210312 0 25.45 26.19 25.45 26.1 118382 25.7593 up up correct
VCYT.US Veracyte Inc 20210312 0 51.29 52.665 50.5 52.48 627641 52.48 up up correct
VECO.US Veeco Instruments Inc 20210312 0 22.35 22.54 21.79 22.36 264904 22.36 up up correct
VELOU.US Velocity Acquisition Corp 20210312 0 10.19 10.19 10.05 10.06 11800 10.06 down down correct
VENAU.US Venus Acquisition Corporation 20210312 0 10.1 10.12 10.1 10.1 27000 10.1
VEON.US VEON Ltd 20210312 0 1.84 1.88 1.83 1.88 9901321 1.88 up up correct
VERB.US Verb Technology Company Inc 20210312 0 1.732 1.82 1.73 1.77 1164000 1.77 up down incorrect
VERBW.US Verb Technology Company Inc 20210312 0 0.645 0.6529 0.645 0.6529 1632 0.6529 up up correct
VERI.US Veritone Inc 20210312 0 30.5 33.23 30.5 32.33 1070500 32.33 up down incorrect
VERO.US Venus Concept Inc 20210312 0 2.5 2.7 2.46 2.68 309600 2.68 up down incorrect
VERU.US Veru Inc 20210312 0 14.86 15 14.3 14.97 1488600 14.97 up up correct
VERX.US Vertex Inc 20210312 0 24.47 25.09 23.74 24.85 431864 24.85 up up correct
VERY.US Vericity Inc 20210312 0 11.45 11.63 11.14 11.26 2300 11.26 down up incorrect
VFF.US Village Farms International Inc 20210312 0 15.7 16.73 15.62 16.68 1847900 16.68 up up correct
VFLEX.US VFLEX 20210312 0 26.53 26.53 26.53 26.53 0 25.6588
VG.US Vonage Holdings Corp 20210312 0 12.27 12.39 12.12 12.26 3508000 12.26 down down correct
VIA.US Via Renewables Inc 20210312 0 10.56 10.84 10.5 10.68 145252 10.1718 up up correct
VIAC.US ViacomCBS Inc 20210312 0 86.07 95.27 85.88 94.94 38020367 93.0982 up up correct
VIACA.US ViacomCBS Inc 20210312 0 85.78 95.2 85.78 94.76 370533 93.0988 up up correct
VIASP.US Via Renewables Inc 20210312 0 25.88 25.9 25.7 25.776 5000 24.1959 down down correct
VIAV.US Viavi Solutions Inc 20210312 0 16.46 16.62 16.25 16.43 1553759 16.43 down up incorrect
VICR.US Vicor Corporation 20210312 0 99.2 102 97.79 98.55 113050 98.55 down down correct
VIEW.US View Inc 20210312 0 8.83 8.91 8.46 8.73 669700 8.73 down down correct
VIEWW.US View Inc 20210312 0 1.8805 1.8805 1.72 1.82 451581 1.82 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210312 0 10.3 10.45 10.3 10.45 2200 10.45 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210312 0 1.08 1.1 1.0401 1.1 9202 1.1 up up correct
VINC.US Vincerx Pharma Inc 20210312 0 21 22.47 20.8 22.47 84800 22.47 up up correct
VINO.US Gaucho Group Holdings Inc 20210312 0 4.25 4.25 4 4.02 30307 4.02 down down correct
VINP.US Vinci Partners Investments Ltd 20210312 0 14.7 14.82 14.26 14.53 193600 14.0169 down down correct
VIOT.US Viomi Technology Co. Ltd 20210312 0 12.3 14.29 11.88 13.5 1452500 13.5 up up correct
VIR.US Vir Biotechnology Inc 20210312 0 57.68 57.69 52.25 52.82 3184100 52.82 down down correct
VIRC.US Virco Mfg. Corporation 20210312 0 3.54 3.7 3.47 3.47 40200 3.47 down up incorrect
VIRI.US Virios Therapeutics Inc 20210312 0 6.6 6.78 6.5 6.59 31700 6.59 down down correct
VIRT.US Virtu Financial Inc 20210312 0 28.39 29.66 28.33 29.6 1866683 28.8366 up up correct
VIRX.US Viracta Therapeutics Inc 20210312 0 9.88 10.13 9.43 9.71 117300 9.71 down down correct
VISL.US Vislink Technologies Inc 20210312 0 3.33 3.54 3.17 3.51 6745839 3.51 up up correct
VITL.US Vital Farms Inc 20210312 0 27.38 28.57 27.002 28.36 387400 28.36 up up correct
VIVE.US Viveve Medical Inc 20210312 0 3.45 3.65 3.32 3.53 1999645 3.53 up up correct
VIVO.US Meridian Bioscience Inc 20210312 0 23.64 23.98 23.25 23.76 1015224 23.76 up up correct
VJET.US voxeljet AG 20210312 0 17.06 17.3073 16.43 16.43 74617 16.43 down down correct
VKTX.US Viking Therapeutics Inc 20210312 0 6.8 6.87 6.58 6.75 790300 6.75 down down correct
VLCN.US Volcon Inc. Common stock 20210312 0 7 7 7 7 445 7
VLDR.US Velodyne Lidar Inc 20210312 0 13.46 14.12 13.1 13.86 4418300 13.86 up up correct
VLDRW.US Velodyne Lidar Inc 20210312 0 5.1 5.26 4.88 4.96 85000 4.96 down down correct
VLGEA.US Village Super Market Inc 20210312 0 25.85 26.18 24.8 25.24 30591 24.4495 down down correct
VLN.US WT 20210312 0 0.7987 0.85 0.79 0.8001 88860 0.8001 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210312 0 5.87 5.87 5.51 5.56 31700 5.56 down down correct
VLY.US Valley National Bancorp 20210312 0 13.88 14.09 13.81 14.06 4141675 13.7132 up up correct
VLYPO.US Valley National Bancorp 20210312 0 25.675 25.6861 25.3 25.49 4492 24.4913 down down correct
VLYPP.US Valley National Bancorp 20210312 0 27.54 27.54 27.323 27.49 4229 26.4197 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210312 0 9.97 10 9.96 9.99 26700 9.99 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210312 0 10.59 10.6 10.57 10.6 13100 10.6 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20210312 0 0.8155 0.83 0.763 0.77 24344 0.77 down down correct
VMAR.US Vision Marine Technologies Inc 20210312 0 10.03 10.249 9.8 10.06 41800 10.06 up up correct
VMD.US Viemed Healthcare Inc 20210312 0 10.32 10.34 9.985 10.25 221000 10.25 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210312 0 17.79 18.15 17.39 17.91 526800 17.91 up up correct
VNET.US 21Vianet Group Inc 20210312 0 34.32 34.585 33.22 33.79 1504603 33.79 down down correct
VNOM.US Viper Energy Partners LP 20210312 0 16.76 17.09 16.59 16.88 336105 16.0836 up down incorrect
VOD.US Vodafone Group Plc 20210312 0 18.54 18.88 18.46 18.87 4101847 17.7152 up up correct
VOR.US Vor Biopharma Inc 20210312 0 42.84 44.98 40.71 44.4 146900 44.4 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210312 0 10.01 10.07 10.01 10.04 18300 10.04 up down incorrect
VOXX.US VOXX International Corporation 20210312 0 23.26 23.855 22.45 23.75 282296 23.75 up down incorrect
VPCBU.US VPC Impact Acquisition Holdings II 20210312 0 10 10.065 9.8 10.03 73000 10.03 up up correct
VRA.US Vera Bradley Inc 20210312 0 11.14 11.67 11.12 11.42 313289 11.42 up down incorrect
VRAY.US ViewRay Inc 20210312 0 4.73 4.83 4.65 4.77 1116800 4.77 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210312 0 16.79 17.12 15.64 16.93 56400 16.93 up up correct
VRDN.US Viridian Therapeutics Inc 20210312 0 17.53 18 17.25 18 18875 18 up up correct
VREX.US Varex Imaging Corporation 20210312 0 23.782 23.9 21.42 23.42 336000 23.42 down down correct
VRM.US Vroom Inc 20210312 0 35.08 38.78 35.06 37.6 3027100 37.6 up up correct
VRME.US VerifyMe Inc 20210312 0 4.25 4.36 4.11 4.2 76300 4.2 down down correct
VRMEW.US VerifyMe Inc 20210312 0 1.8 1.8 1.72 1.72 205 1.72 down down correct
VRNA.US Verona Pharma plc 20210312 0 8.89 8.93 8.5 8.77 67400 8.77 down down correct
VRNS.US Varonis Systems Inc 20210312 0 173.42 177.32 170.73 175.51 1019631 58.5033 up up correct
VRNT.US Verint Systems Inc 20210312 0 49.02 49.5 48.1789 49.43 481801 49.43 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210312 0 5.05 5.6 5.03 5.6 159600 5.6 up up correct
VRRM.US Verra Mobility Corporation 20210312 0 14.77 15.035 14.52 14.59 803200 14.59 down up incorrect
VRSK.US Verisk Analytics Inc 20210312 0 169.445 172.72 169.445 171.76 881524 171.0113 up up correct
VRSN.US VeriSign Inc 20210312 0 191.54 191.62 184.6 188.1 885924 188.1 down down correct
VRTS.US Virtus Investment Partners Inc 20210312 0 259.07 260.965 255.265 259.31 38358 256.4907 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210312 0 214.34 214.9 211.26 214.33 1162690 214.33 down down correct
VS.US Versus Systems Inc 20210312 0 8.66 8.97 8.465 8.86 62800 8.86 up down incorrect
VSAT.US Viasat Inc 20210312 0 55.77 56.47 54.87 55.29 4915212 55.29 down up incorrect
VSEC.US VSE Corporation 20210312 0 43.55 44.27 43.22 43.82 61208 43.5796 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210312 0 6.43 6.43 6.43 6.43 0 6.2588
VSLCX.US Invesco Senior Loan Fund Class C 20210312 0 6.45 6.45 6.45 6.45 0 6.3135
VSLYX.US If Inv Snr Fnd Y 20210312 0 6.44 6.44 6.44 6.44 0 6.2569
VSSYW.US Versus Systems Inc 20210312 0 3.78 4.5 3.16 4.5 14600 4.5 up up correct
VSTA.US Vasta Platform Limited 20210312 0 12.12 12.35 11.91 12.1 27774 12.1 down down correct
VSTM.US Verastem Inc 20210312 0 2.41 2.41 2.31 2.36 1934300 2.36 down up incorrect
VTAQ.US Ventoux CCM Acquisition Corp 20210312 0 9.91 9.96 9.91 9.95 8500 9.95 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210312 0 0.24 0.3 0.2385 0.25 207766 0.25 up down incorrect
VTAQU.US Ventoux CCM Acquisition Corp 20210312 0 10.6 10.76 10.6 10.66 4500 10.66 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210312 0 0.54 0.6 0.54 0.5999 81270 0.5999 up up correct
VTGN.US VistaGen Therapeutics Inc 20210312 0 2.25 2.37 2.23 2.35 1138100 2.35 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210312 0 10.24 10.24 10.05 10.14 30900 10.14 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210312 0 10.496 10.63 10.4 10.62 53300 10.62 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210312 0 2.25 2.3 2.15 2.3 2000 2.3 up up correct
VTNR.US Vertex Energy Inc 20210312 0 1.38 1.51 1.38 1.44 1252000 1.44 up down incorrect
VTRS.US Viatris Inc 20210312 0 14.07 14.385 13.9882 14.36 7784448 14.0329 up up correct
VTRU.US Vitru Limited 20210312 0 14.73 14.73 14.3 14.5 8978 14.5 down down correct
VTSI.US VirTra Inc 20210312 0 5.35 5.35 5.21 5.35 26400 5.35
VTVT.US vTv Therapeutics Inc 20210312 0 2.61 2.74 2.51 2.7 992400 2.7 up up correct
VUZI.US Vuzix Corporation 20210312 0 18.09 22.22 17 22.12 8255700 22.12 up up correct
VVOS.US Vivos Therapeutics Inc 20210312 0 6.97 7.499 6.8 7.44 131300 7.44 up up correct
VVPR.US VivoPower International PLC 20210312 0 9.6 10.3 9.5 10.22 159700 10.22 up up correct
VWE.US Vintage Wine Estates Inc 20210312 0 9.99 10.01 9.95 10 254456 10 up up correct
VWTR.US Vidler Water Resources Inc 20210312 0 10.59 10.59 9.92 10.09 68600 10.09 down up incorrect
VXRT.US Vaxart Inc 20210312 0 6.75 6.83 6.56 6.74 3962900 6.74 down up incorrect
VYGR.US Voyager Therapeutics Inc 20210312 0 5.78 5.78 5.56 5.73 402600 5.73 down down correct
VYNE.US VYNE Therapeutics Inc 20210312 0 7.25 7.45 7.06 7.39 563500 7.39 up up correct
VYNT.US Vyant Bio Inc 20210312 0 6.09 6.35 5.91 6.26 581100 6.26 up up correct
WABC.US Westamerica Bancorporation 20210312 0 65.93 66.85 65.56 66.43 136992 65.0328 up up correct
WAFD.US Washington Federal Inc 20210312 0 32.74 33.89 32.74 33.86 408518 33.1695 up up correct
WAFDP.US Washington Federal Inc 20210312 0 24.9 24.9 24.7 24.85 75700 23.7948 down down correct
WAFU.US Wah Fu Education Group Limited 20210312 0 4.9 5.43 4.88 5.12 229300 5.12 up up correct
WASH.US Washington Trust Bancorp Inc 20210312 0 54.29 55.07 54.01 54.5 62289 52.4015 up up correct
WATT.US Energous Corporation 20210312 0 4.2 4.445 4.13 4.4 2421200 4.4 up down incorrect
WB.US Weibo Corporation 20210312 0 51.71 52.37 51.02 52.11 979278 52.11 up up correct
WBA.US Walgreens Boots Alliance Inc 20210312 0 51.4913 53.44 51.35 53.21 7518714 51.7328 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210312 0 50.399 50.68 49.43 50.67 809200 50.67 up up correct
WDAY.US Workday Inc 20210312 0 250.36 252.95 246.56 252.73 1829396 252.73 up up correct
WDC.US Western Digital Corporation 20210312 0 68 69.5 67.51 68.47 2935905 68.47 up down incorrect
WDFC.US WD 20210312 0 312.85 312.85 303.21 304.39 80652 301.7167 down down correct
WE.US WT 20210312 0 1.36 1.4 1.24 1.28 54923 1.28 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210312 0 13.08 13.08 13.08 13.08 0 12.9706
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210312 0 13.69 13.69 13.69 13.69 0 13.5808
WEN.US The Wendy's Company 20210312 0 20.27 20.64 20.16 20.51 3032581 20.1987 up up correct
WERN.US Werner Enterprises Inc 20210312 0 47.17 47.77 46.78 47.34 492584 46.8692 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210312 0 13.61 13.61 13.61 13.61 0 13.501
WETF.US WisdomTree Investments Inc 20210312 0 6.09 6.22 6.035 6.17 1035891 6.0865 up down incorrect
WEYS.US Weyco Group Inc 20210312 0 19 20.85 18.63 20.66 61592 20.0183 up up correct
WFCF.US Where Food Comes From Inc 20210312 0 13.6 13.81 13.5 13.5 3891 13.3653 down down correct
WFCPX.US Wells Fargo & Co Non 20210312 0 25.49 25.49 25.49 25.49 0 25.49
WHF.US WhiteHorse Finance Inc 20210312 0 15.7 15.87 15.68 15.76 47199 14.2799 up up correct
WHFBZ.US WHFBZ 20210312 0 25.58 25.65 25.58 25.65 499 24.4564 up down incorrect
WHLM.US Wilhelmina International Inc 20210312 0 6.32 6.51 6.16 6.29 8400 6.29 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210312 0 3.13 3.15 2.921 3.085 304100 3.085 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210312 0 18.11 18.11 18 18.06 2400 18.06 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210312 0 12.85 12.99 12.8 12.99 400 12.99 up up correct
WILC.US G. Willi 20210312 0 23.172 23.33 22.33 23.299 2276 21.9722 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210312 0 7.89 8.76 7.83 8.71 1943200 8.71 up down incorrect
WINA.US Winmark Corporation 20210312 0 182.4 183.01 179.736 181.86 33650 175.5007 down down correct
WING.US Wingstop Inc 20210312 0 125.59 128.63 124.42 128.4 416250 128.002 up down incorrect
WINT.US Windtree Therapeutics Inc 20210312 0 4.07 4.25 4.02 4.19 30100 4.19 up down incorrect
WIRE.US Encore Wire Corporation 20210312 0 70.24 71.54 70.24 71.32 93796 71.2657 up up correct
WISA.US Summit Wireless Technologies Inc 20210312 0 3.59 3.65 3.28 3.65 349100 3.65 up up correct
WISH.US ContextLogic Inc 20210312 0 18.19 18.9 17.52 18.64 5165000 18.64 up up correct
WIX.US Wix.com Ltd 20210312 0 297.69 300.63 290.59 300.22 353718 300.22 up up correct
WKEY.US WISeKey International Holding AG 20210312 0 6.71 7.1 6.41 6.59 556600 6.59 down down correct
WKHS.US Workhorse Group Inc 20210312 0 16.082 17.22 15.78 16.87 19886700 16.87 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20210312 0 0.37 0.495 0.368 0.455 8774700 0.455 up up correct
WLDN.US Willdan Group Inc 20210312 0 45.91 51 45.73 48.16 109500 48.16 up down incorrect
WLFC.US Willis Lease Finance Corporation 20210312 0 35.14 35.69 34.86 35.66 15200 35.66 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210312 0 223.36 223.54 221.53 222.76 489187 219.9619 down down correct
WMG.US Warner Music Group Corp 20210312 0 35.12 35.12 33.63 33.75 867599 33.3797 down down correct
WMPN.US William Penn Bancorporation 20210312 0 38 38 38 38 100 3.4911
WNEB.US Western New England Bancorp Inc 20210312 0 9 9.24 8.91 9.06 61516 8.906 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210312 0 11 11.35 10.55 11.08 408473 11.08 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210312 0 22 23.56 21.71 22.71 1657100 22.71 up up correct
WORX.US SCWorx Corp 20210312 0 2.08 2.18 1.91 2.11 731900 2.11 up down incorrect
WPRT.US Westport Fuel Systems Inc 20210312 0 9.39 9.77 9.03 9.74 1846316 9.74 up up correct
WRAP.US Wrap Technologies Inc 20210312 0 5.79 5.94 5.528 5.93 194800 5.93 up up correct
WRLD.US World Acceptance Corporation 20210312 0 150.35 151.94 146.38 146.76 25100 146.76 down down correct
WSBC.US WesBanco Inc 20210312 0 36.929 37.41 36.28 37.25 305230 36.1984 up down incorrect
WSBCP.US WesBanco Inc 20210312 0 27.31 27.919 27.3 27.3 25000 26.1149 down down correct
WSBF.US Waterstone Financial Inc 20210312 0 20.89 21.12 20.89 21.03 148173 19.9189 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20210312 0 27.49 28.06 27.31 27.74 902800 27.74 up up correct
WSFS.US WSFS Financial Corporation 20210312 0 53 54.05 51.55 52.59 640896 52.1752 down up incorrect
WSTG.US Wayside Technology Group Inc 20210312 0 25.08 25.26 24.8 25.26 2779 24.7952 up down incorrect
WTBA.US West Bancorporation Inc 20210312 0 26.4 26.78 26.31 26.72 23221 26.094 up up correct
WTER.US The Alkaline Water Company Inc 20210312 0 1.2 1.22 1.15 1.2 1261000 1.2
WTFC.US Wintrust Financial Corporation 20210312 0 81.03 83.4675 81.03 83.08 417159 82.1164 up up correct
WTFCM.US Wintrust Financial Corporation 20210312 0 27.5 27.65 27.03 27.65 3905 26.0566 up up correct
WTFCP.US Wintrust Financial Corporation 20210312 0 28.2 28.33 27.71 28.33 13300 26.6558 up up correct
WTRH.US Waitr Holdings Inc 20210312 0 2.9 2.96 2.82 2.93 2624000 2.93 up up correct
WTW.US Weight Watchers International Inc 20210312 0 35.56 36.05 35.44 35.91 28137 35.91 up up correct
WVE.US Wave Life Sciences Ltd 20210312 0 9.71 10.14 9.58 9.93 660500 9.93 up up correct
WVFC.US WVS Financial Corp 20210312 0 15.6 15.723 15.6 15.723 1016 15.4311 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20210312 0 8.05 8.19 7.945 8.08 26629 8.08 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210312 0 5.07 5.1086 5.07 5.1086 440 4.9474 up down incorrect
WW.US WW International Inc 20210312 0 35.68 36.15 35.41 35.9 851200 35.9 up down incorrect
WWD.US Woodward Inc 20210312 0 118.29 120.91 117.03 120.75 166260 120.2589 up up correct
WYNN.US Wynn Resorts Limited 20210312 0 137.5 139.41 136 137.05 2019995 137.05 down down correct
XAIR.US Beyond Air Inc 20210312 0 6.22 6.23 5.9 6.14 266600 6.14 down down correct
XBIO.US Xenetic Biosciences Inc 20210312 0 2.5 2.57 2.41 2.57 80800 2.57 up up correct
XBIOW.US Xenetic Biosciences Inc 20210312 0 2.3 2.3 2.09 2.09 1400 2.09 down up incorrect
XBIT.US XBiotech Inc 20210312 0 19.65 19.98 19.07 19.96 59560 19.96 up down incorrect
XCAPX.US ACAP Strategic Fund 20210312 0 25.81 25.81 25.81 25.81 0 25.81
XCBFX.US Capstone Church Bond Fund 20210312 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210312 0 10.63 10.63 10.63 10.63 0 10.4313
XCUR.US Exicure Inc 20210312 0 2.39 2.5 2.25 2.45 874900 2.45 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210312 0 19.06 19.06 19.06 19.06 0 19.06
XEL.US Xcel Energy Inc 20210312 0 61.37 62.601 61.14 62.08 3190185 60.8335 up up correct
XELA.US Exela Technologies Inc 20210312 0 3.655 4.07 3.6 3.935 5752400 3.935 up up correct
XELB.US Xcel Brands Inc 20210312 0 1.8 1.88 1.7736 1.86 109500 1.86 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210312 0 21.3 21.94 20.29 20.55 306647 20.55 down down correct
XENT.US Intersect ENT Inc 20210312 0 21.97 22.85 21.83 22.4 212240 22.4 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210312 0 4.9 4.99 4.71 4.81 2393200 4.81 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210312 0 9.81 9.81 9.37 9.55 51300 9.55 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210312 0 814.67 814.67 814.67 814.67 0 740.025
XGN.US Exagen Inc 20210312 0 19.91 21.31 19.79 20.02 49100 20.02 up up correct
XILSX.US Pioneer ILS Interval Fund 20210312 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210312 0 123.05 125.7658 122.87 125.45 1450716 125.2157 up up correct
XLRN.US Acceleron Pharma Inc 20210312 0 135 138.26 133.08 137.56 301454 137.56 up up correct
XM.US Qualtrics International Inc 20210312 0 35.9 38.75 35.25 37.83 1048400 37.83 up down incorrect
XNCR.US Xencor Inc 20210312 0 46.67 47.29 45.8875 47.03 147988 47.03 up up correct
XNET.US Xunlei Limited 20210312 0 6.754 8.45 6.68 7.5 4950600 7.5 up up correct
XOG.US Extraction Oil & Gas Inc 20210312 0 34.29 35.5 33.947 35.49 50700 35.49 up up correct
XOMA.US XOMA Corporation 20210312 0 39.2 40.92 38.4379 40.91 39268 40.91 up up correct
XOMAP.US XOMA Corporation 20210312 0 25.4 25.5 25.1 25.2 6400 23.5194 down up incorrect
XONE.US The ExOne Company 20210312 0 33.83 36.578 30.952 36.39 1325036 36.39 up up correct
XOSWW.US Xos Equity Warrants 20210312 0 2.45 2.5 2.22 2.46 44204 2.46 up up correct
XP.US XP Inc 20210312 0 40.12 40.87 39 40.67 793600 40.67 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210312 0 10.31 10.326 10.25 10.25 161800 10.25 down down correct
XPEL.US XPEL Inc 20210312 0 65.55 65.57 60.2 63.04 400830 63.04 down up incorrect
XPER.US Xperi Holding Corporation 20210312 0 23.76 24.25 23.58 24.07 672486 23.905 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210312 0 6.43 6.43 6.43 6.43 0 6.2704
XRAY.US DENTSPLY SIRONA Inc 20210312 0 62.28 62.97 62.11 62.88 1593213 62.4312 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210312 0 0.1731 0.1896 0.1706 0.1824 82422 0.1824 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210312 0 26.64 26.96 26.54 26.91 1489736 25.7621 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210312 0 10.83 10.83 10.83 10.83 0 10.5522
XSICX.US Voya Senior Income Fund Class 20210312 0 10.81 10.81 10.81 10.81 0 10.5671
XSIIX.US ING Senior Incm Fd 20210312 0 10.79 10.79 10.79 10.79 0 10.4946
XSILX.US XSILX 20210312 0 9.89 9.89 9.89 9.89 0 9.7792
XSIWX.US ING Senior Incm Fd 20210312 0 10.84 10.84 10.84 10.84 0 10.5447
XSLCX.US Invesco Senior Loan Fund Class 20210312 0 6.43 6.43 6.43 6.43 0 6.43
XSPA.US XpresSpa Group Inc 20210312 0 1.91 2.25 1.88 2.13 18824000 2.13 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210312 0 3.59 3.59 3.35 3.39 60000 3.39 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210312 0 2.92 3.38 2.71 3.05 8369100 3.05 up down incorrect
YELL.US Yellow Corporation 20210312 0 9.72 10.2 9.22 9.57 1915300 9.57 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210312 0 5.52 6.15 5.38 5.98 3423100 5.98 up up correct
YI.US 111 Inc 20210312 0 16.8 18.11 16.67 17.2 604900 17.2 up up correct
YJ.US Yunji Inc 20210312 0 2.45 2.59 2.37 2.52 410300 2.52 up down incorrect
YMAB.US Y 20210312 0 36.41 36.82 33.5 36.02 627900 36.02 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20210312 0 17.62 19.33 17.53 19.27 61200 19.27 up up correct
YNDX.US Yandex N.V 20210312 0 65.66 67.81 65.58 67.8 2191412 67.8 up down incorrect
YORW.US The York Water Company 20210312 0 47 47.94 46.67 47.9 33300 47.3181 up up correct
YQ.US 17 Education & Technology Group Inc 20210312 0 44.52 45.2 42.64 44.64 283800 44.64 up up correct
YSAC.US Yellowstone Acquisition Company 20210312 0 10.05 10.11 10.05 10.1 158000 10.1 up up correct
YSACU.US Yellowstone Acquisition Company 20210312 0 10.68 10.68 10.6 10.601 1500 10.601 down up incorrect
YSACW.US Yellowstone Acquisition Company 20210312 0 1.11 1.1101 1.01 1.01 37965 1.01 down down correct
YTEN.US Yield10 Bioscience Inc 20210312 0 13.78 16.34 13.78 16.34 130200 16.34 up up correct
YTRA.US Yatra Online Inc 20210312 0 2.261 2.37 2.261 2.36 151100 2.36 up up correct
YVR.US Liquid Media Group Ltd 20210312 0 2.15 2.51 2.05 2.12 4215000 2.12 down up incorrect
YY.US JOYY Inc 20210312 0 120.5 121.05 116.355 117.7 1230988 114.1527 down down correct
Z.US Zillow Group Inc 20210312 0 149.64 152.07 146.27 150.71 2721100 150.71 up up correct
ZBRA.US Zebra Technologies Corporation 20210312 0 477.5 477.5 464.8 472.85 376368 472.85 down down correct
ZCMD.US Zhongchao Inc 20210312 0 1.83 1.87 1.79 1.86 76800 1.86 up up correct
ZD.US Ziff Davis Inc. 20210312 0 117.99 120.705 117.19 119.93 380539 119.93 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210312 0 16.1 16.97 15.86 16.22 90000 16.22 up up correct
ZEUS.US Olympic Steel Inc 20210312 0 28.75 29.85 28.315 29 173218 28.9359 up up correct
ZG.US Zillow Group Inc 20210312 0 154.47 158 151 156.83 554938 156.83 up up correct
ZGNX.US Zogenix Inc 20210312 0 20.3 20.68 20.06 20.48 276400 20.48 up down incorrect
ZGYH.US Yunhong International 20210312 0 10 10.04 9.98 10 37700 10
ZGYHR.US Yunhong International 20210312 0 0.35 0.39 0.35 0.3872 8148 0.3872 up up correct
ZGYHU.US Yunhong International 20210312 0 10.7 10.7 10.7 10.7 0 10.7
ZGYHW.US Yunhong International 20210312 0 0.72 0.8005 0.72 0.7705 2368 0.7705 up up correct
ZI.US ZoomInfo Technologies Inc 20210312 0 48.19 48.7 46.85 48.34 1095600 48.34 up up correct
ZION.US Zions Bancorporation National Association 20210312 0 58.59 59.37 58.17 59.06 1386394 57.9746 up down incorrect
ZIONL.US ZIONL 20210312 0 27.86 27.86 27.57 27.57 3800 26.2938 down down correct
ZIONO.US Zions Bancorporation National Association 20210312 0 27.11 27.16 27.05 27.16 3900 25.998 up up correct
ZIONP.US Zions Bancorporation National Association 20210312 0 24.88 24.94 24.76 24.94 2953 24.19 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20210312 0 4.53 4.54 4.18 4.39 3031007 4.39 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210312 0 0.14 0.15 0.14 0.14 31800 0.14
ZIXI.US Zix Corporation 20210312 0 7.77 7.9 7.55 7.89 388100 7.89 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20210312 0 5.945 6.74 5.83 6.39 928700 6.39 up up correct
ZLAB.US Zai Lab Limited 20210312 0 142.53 147.11 140.86 143.69 298700 143.69 up up correct
ZM.US Zoom Video Communications Inc 20210312 0 342.01 350.44 338.43 346.39 2952100 346.39 up up correct
ZNGA.US Zynga Inc 20210312 0 10.1 10.17 9.96 10.16 12226300 10.16 up up correct
ZNTE.US Zanite Acquisition Corp 20210312 0 10.26 10.42 10.24 10.42 362700 10.42 up up correct
ZNTEU.US Zanite Acquisition Corp 20210312 0 11.43 11.455 11.12 11.28 11400 11.28 down up incorrect
ZNTEW.US Zanite Acquisition Corp 20210312 0 1.8 1.99 1.691 1.89 119900 1.89 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210312 0 47.24 51 46.45 50.85 208500 50.85 up up correct
ZS.US Zscaler Inc 20210312 0 184.541 185.21 179.88 184.61 1514800 184.61 up up correct
ZSAN.US Zosano Pharma Corporation 20210312 0 1.22 1.32 1.18 1.32 2382200 1.32 up up correct
ZUMZ.US Zumiez Inc 20210312 0 45.97 46.76 44.8409 45.5 480670 45.5 down up incorrect
ZVO.US Zovio Inc 20210312 0 5.56 5.67 5.35 5.61 190900 5.61 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210312 0 10.02 10.02 9.98 10.02 986028 10.02
ZWRKU.US Z 20210312 0 10.11 10.25 10.06 10.18 4800 10.18 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210312 0 4.6 4.73 4.42 4.71 1265242 4.71 up up correct
ZYXI.US Zynex Inc 20210312 0 16.88 16.96 16.55 16.87 420600 16.87 down down correct

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