CollectAI

close-nasdaq_stocks

2021/03/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210315 0 10.18 10.18 10.18 10.18 0 9.9611
AACG.US ATA Creativity Global 20210315 0 4.79 4.79 4.43 4.66 191900 4.66 down down correct
AADI.US Aadi Bioscience Inc 20210315 0 24.6 25.95 24.15 24.6 47014 24.6
AAIDX.US AAIDX 20210315 0 22.31 22.31 22.31 22.31 0 21.0632
AAL.US American Airlines Group Inc 20210315 0 24.55 25.94 24.21 25.17 94133688 25.17 up up correct
AAME.US Atlantic American Corporation 20210315 0 4.37 4.43 4.08 4.25 102973 4.2279 down down correct
AAOI.US Applied Optoelectronics Inc 20210315 0 8.95 9.11 8.86 9.04 595708 9.04 up up correct
AAON.US AAON Inc 20210315 0 74 75 73.25 75 164610 74.6043 up up correct
AAPL.US Apple Inc 20210315 0 121.41 124 120.42 123.99 92590555 123.4145 up up correct
AATC.US Image Sensing Systems Inc 20210315 0 4.42 4.64 4.4 4.61 12400 4.3864 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20210315 0 59.77 60.3799 58.62 59.68 330782 59.68 down down correct
ABCB.US Ameris Bancorp 20210315 0 55.85 56.445 54.42 55.7 501761 55.0563 down down correct
ABCL.US AbCellera Biologics Inc 20210315 0 37.41 38.25 36.45 37.55 891669 37.55 up up correct
ABCM.US Abcam plc 20210315 0 21.57 21.69 21.17 21.47 98400 21.47 down down correct
ABEO.US Abeona Therapeutics Inc 20210315 0 2.38 2.41 2.25 2.31 1765700 2.31 down down correct
ABGI.US ABG Acquisition Corp. I 20210315 0 10.02 10.02 9.91 9.91 134800 9.91 down down correct
ABIO.US ARCA biopharma Inc 20210315 0 4.3 4.35 4.23 4.31 489400 4.31 up down incorrect
ABMD.US Abiomed Inc 20210315 0 300.85 308.56 299.6 307.18 206502 307.18 up up correct
ABNB.US Airbnb Inc 20210315 0 209.538 213.74 203.81 209.99 4329400 209.99 up up correct
ABST.US Absolute Software Corporation 20210315 0 15.98 16.22 15.35 15.44 43000 15.2029 down down correct
ABTX.US Allegiance Bancshares Inc 20210315 0 42.97 42.97 41.46 42.11 70054 41.733 down down correct
ABUS.US Arbutus Biopharma Corporation 20210315 0 3.76 3.88 3.72 3.78 1252000 3.78 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20210315 0 4.4 4.4 4.4 4.4 400 4.4
ACAD.US ACADIA Pharmaceuticals Inc 20210315 0 27.08 30.11 26.86 29.99 4530400 29.99 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210315 0 10.03 10.03 9.97 9.98 465600 9.98 down down correct
ACB.US Aurora Cannabis Inc 20210315 0 10.57 11.2489 10.4 11.14 16779990 11.14 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210315 0 25.19 25.495 24.1 24.64 75400 24.64 down down correct
ACCD.US Accolade Inc 20210315 0 46.52 49.185 46.4 48.53 1067473 48.53 up up correct
ACER.US Acer Therapeutics Inc 20210315 0 5.3 5.39 4 4.2 21978100 4.2 down down correct
ACET.US Adicet Bio Inc 20210315 0 14.84 16.75 14.1988 16.6 148483 16.6 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210315 0 10.79 10.79 10.46 10.47 366400 10.47 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210315 0 11.58 12.1 11.58 11.74 3000 11.74 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210315 0 2.75 2.75 2.42 2.48 60300 2.48 down down correct
ACGL.US Arch Capital Group Ltd 20210315 0 37.6 38.09 37.27 38.09 1301473 38.09 up up correct
ACGLO.US Arch Capital Group Ltd 20210315 0 25.93 26.259 25.93 26.24 14757 25.2334 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20210315 0 59.84 61 59.49 60.97 568800 60.97 up up correct
ACHV.US Achieve Life Sciences Inc 20210315 0 12.42 12.87 11.51 12.1 147000 12.1 down down correct
ACIU.US AC Immune SA 20210315 0 7.75 8.15 7.7 8.08 249800 8.08 up up correct
ACIW.US ACI Worldwide Inc 20210315 0 40.64 40.77 40.09 40.475 518612 40.475 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210315 0 9.94 9.95 9.92 9.95 285500 9.95 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210315 0 10.23 10.25 10.17 10.24 515100 10.24 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210315 0 0.84 0.84 0.6801 0.7201 208982 0.7201 down down correct
ACLS.US Axcelis Technologies Inc 20210315 0 39.79 40.92 39.22 40.9 368800 40.9 up up correct
ACMR.US ACM Research Inc 20210315 0 91.86 95.55 90.22 94.21 153000 94.21 up up correct
ACNB.US ACNB Corporation 20210315 0 33.66 33.66 32.0807 32.23 15599 31.3679 down down correct
ACOR.US Acorda Therapeutics Inc 20210315 0 5.95 6.0435 5.7421 5.87 185316 5.87 down down correct
ACQRU.US Independence Holdings Corp 20210315 0 10.21 10.49 9.99 10.2 2575900 10.2 down down correct
ACRS.US Aclaris Therapeutics Inc 20210315 0 25.59 26.4962 23.69 23.94 744807 23.94 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210315 0 2.25 2.26 2.1 2.18 4132442 2.18 down down correct
ACST.US Acasti Pharma Inc 20210315 0 0.7904 0.8119 0.73 0.762 3354609 6.096 down down correct
ACTG.US Acacia Research Corporation 20210315 0 6.45 6.56 6.29 6.39 743510 6.39 down down correct
ADAG.US Adagene Inc 20210315 0 22.5 22.505 21.41 21.95 17300 21.95 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210315 0 5.47 5.584 5.3 5.36 573900 5.36 down down correct
ADBE.US Adobe Inc 20210315 0 444.4 447.79 437.77 447.59 2508699 447.59 up down incorrect
ADER.US 26 Capital Acquisition Corp 20210315 0 9.75 9.85 9.7 9.79 31900 9.79 up up correct
ADERU.US 26 Capital Acquisition Corp 20210315 0 10.3 10.325 10.23 10.32 57400 10.32 up up correct
ADERW.US 26 Capital Acquisition Corp 20210315 0 1.18 1.18 1.01 1.065 55232 1.065 down down correct
ADES.US Advanced Emissions Solutions Inc 20210315 0 5.7 5.78 5.61 5.72 168887 5.72 up up correct
ADI.US Analog Devices Inc 20210315 0 149.62 151.11 147.96 151 2113191 149.1603 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210315 0 2.6 2.84 2.45 2.7 1440500 2.7 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210315 0 0.75 0.8679 0.7499 0.77 14728 0.77 up up correct
ADMA.US ADMA Biologics Inc 20210315 0 2.15 2.17 2.1 2.15 2415500 2.15
ADMP.US Adamis Pharmaceuticals Corporation 20210315 0 1.17 1.18 1.06 1.13 10399300 1.13 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210315 0 5.025 5.39 5.008 5.24 479737 5.24 up up correct
ADN.US Advent Technologies Holdings Inc 20210315 0 13.74 14.28 13.68 13.96 440800 13.96 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210315 0 2.35 2.5 2.3 2.5 220064 2.5 up up correct
ADOC.US Edoc Acquisition Corp 20210315 0 10.06 10.1 10.03 10.03 4300 10.03 down down correct
ADOCR.US Edoc Acquisition Corp 20210315 0 0.41 0.41 0.4 0.4 2563 0.4 down down correct
ADOCW.US Edoc Acquisition Corp 20210315 0 0.4799 0.4799 0.435 0.4399 49088 0.4399 down down correct
ADP.US Automatic Data Processing Inc 20210315 0 182.77 189.32 182.77 189.08 2792343 186.508 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210315 0 41.6 42.91 40.51 42.87 1810300 42.87 up up correct
ADSK.US Autodesk Inc 20210315 0 267.98 273.75 266.3 273.02 865229 273.02 up down incorrect
ADTN.US ADTRAN Inc 20210315 0 18.52 19.06 18.36 18.94 340933 18.6995 up up correct
ADTX.US Aditxt Inc 20210315 0 3.6 3.78 3.52 3.74 1090800 3.74 up up correct
ADUS.US Addus HomeCare Corporation 20210315 0 105.8 108.74 105.7 107.82 78675 107.82 up up correct
ADV.US Advantage Solutions Inc 20210315 0 9.91 10.17 9.73 10.07 364500 10.07 up up correct
ADVM.US Adverum Biotechnologies Inc 20210315 0 10.75 10.8258 10.54 10.65 522695 10.65 down up incorrect
ADVWW.US Advantage Solutions Inc 20210315 0 2.09 2.25 1.92 2.25 6195 2.25 up up correct
ADXN.US Addex Therapeutics Ltd 20210315 0 10.893 11.33 10.62 10.91 11600 10.91 up down incorrect
ADXS.US Advaxis Inc 20210315 0 0.939 0.96 0.9 0.919 7937500 0.919 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210315 0 9.78 9.785 9.75 9.76 19600 9.76 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210315 0 10.1 10.1 10.05 10.05 44100 10.05 down down correct
AEACW.US Authentic Equity Acquisition Corp 20210315 0 0.7601 0.775 0.73 0.74 41414 0.74 down down correct
AEGN.US Aegion Corporation 20210315 0 27.99 28.61 27.47 28.52 864074 28.52 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210315 0 3.03 3.25 3.01 3.21 534567 3.21 up up correct
AEHR.US Aehr Test Systems 20210315 0 2.62 2.69 2.58 2.65 146400 2.65 up up correct
AEI.US Alset EHome International Inc 20210315 0 10.13 10.95 9.912 10.31 329900 10.31 up up correct
AEIS.US Advanced Energy Industries Inc 20210315 0 105.7 108.03 104.73 108 166491 107.6397 up up correct
AEL.US PB 20210315 0 27.51 27.735 27.301 27.6 11211 26.7907 up down incorrect
AEMD.US Aethlon Medical Inc 20210315 0 2.32 2.4 2.29 2.38 211729 2.38 up up correct
AEP.US American Electric Power Company Inc 20210315 0 81.06 82.33 81.05 82.28 3209478 80.161 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210315 0 47.34 47.53 47.19 47.51 95200 45.362 up up correct
AEPPZ.US American Electric Power Company Inc 20210315 0 48.13 48.21 47.78 48.06 69300 45.9587 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210315 0 20.81 21.3 20.59 20.84 457269 20.84 up up correct
AESE.US Allied Esports Entertainment Inc 20210315 0 2.599 2.84 2.54 2.79 2718300 2.79 up up correct
AEY.US ADDvantage Technologies Group Inc 20210315 0 2.81 2.88 2.78 2.85 56600 2.85 up up correct
AEYE.US AudioEye Inc 20210315 0 28.57 30 28.01 28.12 101000 28.12 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210315 0 1.36 1.74 1.3 1.51 108946800 1.51 up up correct
AFBI.US Affinity Bancshares Inc 20210315 0 11.535 11.654 11.5003 11.63 11772 11.63 up up correct
AFIB.US Acutus Medical Inc 20210315 0 16.66 18.01 16.52 18 294000 18 up up correct
AFIN.US American Finance Trust Inc 20210315 0 10.6 10.69 10.3443 10.51 377651 9.7775 down down correct
AFINO.US American Finance Trust Inc 20210315 0 25.04 25.05 25.03 25.04 22100 23.6691
AFINP.US American Finance Trust Inc 20210315 0 25.44 25.61 25.44 25.61 5400 24.2856 up up correct
AFMD.US Affimed N.V 20210315 0 7.33 7.538 7.19 7.34 1343300 7.34 up up correct
AFRM.US Affirm Holdings Inc 20210315 0 80 82.78 79 81.35 1885200 81.35 up up correct
AFYA.US Afya Limited 20210315 0 21.19 21.57 20.74 21.57 85200 21.57 up up correct
AGBA.US AGBA Acquisition Limited 20210315 0 10.58 10.58 10.55 10.55 6500 10.55 down down correct
AGBAR.US AGBA Acquisition Limited 20210315 0 0.3001 0.3197 0.3 0.3197 104757 0.3197 up up correct
AGBAU.US AGBA Acquisition Limited 20210315 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210315 0 0.45 0.48 0.45 0.455 20761 0.455 up up correct
AGCUU.US Altimeter Growth Corp 20210315 0 14.78 15.49 14.52 14.53 93700 14.53 down down correct
AGCWW.US Altimeter Growth Corp 20210315 0 5.5 5.5 5 5 110818 5 down down correct
AGEN.US Agenus Inc 20210315 0 3.42 3.47 3.31 3.4 3650670 3.4 down down correct
AGFS.US AgroFresh Solutions Inc 20210315 0 2.41 2.41 2.3 2.33 93800 2.33 down down correct
AGFY.US Agrify Corporation 20210315 0 12.93 14.09 12.8 13.99 492300 13.99 up up correct
AGGRU.US Agile Growth Corp 20210315 0 10 10 9.92 9.93 640700 9.93 down down correct
AGIL.US AgileThought Inc 20210315 0 9.96 10.3 9.96 10.0001 12904 10.0001 up up correct
AGILW.US AgileThought Inc 20210315 0 0.8601 0.88 0.86 0.86 17302 0.86 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20210315 0 50.03 52.39 49.48 52.29 401966 52.29 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210315 0 8.02 8.08 7.82 7.85 69600 7.85 down down correct
AGMH.US AGM Group Holdings Inc 20210315 0 16.3 16.45 15.404 15.404 3700 15.404 down up incorrect
AGNC.US AGNC Investment Corp 20210315 0 16.534 16.63 16.44 16.52 7901782 15.367 down up incorrect
AGNCM.US AGNC Investment Corp 20210315 0 25.06 25.225 25.06 25.21 9400 23.5746 up up correct
AGNCN.US AGNC Investment Corp 20210315 0 25.779 25.98 25.75 25.86 26204 24.1722 up up correct
AGNCO.US AGNC Investment Corp 20210315 0 24.84 24.85 24.68 24.75 56100 23.2159 down down correct
AGNCP.US AGNC Investment Corp. 20210315 0 23.81 23.97 23.69 23.97 86456 22.8763 up up correct
AGRX.US Agile Therapeutics Inc 20210315 0 2.247 2.26 2.1 2.13 1682300 2.13 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210315 0 5.42 5.87 5.36 5.87 1833400 5.87 up up correct
AGYS.US Agilysys Inc 20210315 0 59.27 59.82 56.75 58.49 193894 58.49 down down correct
AHCO.US AdaptHealth Corp 20210315 0 37.15 38.94 36.68 38.21 1052400 38.21 up up correct
AHPI.US Allied Healthcare Products Inc 20210315 0 4.97 5.18 4.85 4.92 91000 4.92 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210315 0 8.1 8.84 7.79 8.2 376100 8.2 up up correct
AIHS.US Senmiao Technology Limited 20210315 0 1.42 1.475 1.38 1.42 664800 1.42
AIKI.US AIkido Pharma Inc 20210315 0 1.22 1.38 1.18 1.36 25058200 1.36 up down incorrect
AIMC.US Altra Industrial Motion Corp 20210315 0 63.46 63.46 61.8 63.05 329325 62.7232 down down correct
AINV.US Apollo Investment Corporation 20210315 0 14.5 14.94 14.46 14.87 453949 13.3945 up up correct
AIRG.US Airgain Inc 20210315 0 23.14 23.785 23 23.72 89400 23.72 up up correct
AIRT.US Air T Inc 20210315 0 26.44 27.5 26.44 26.5 8025 26.5 up up correct
AIRTP.US Air T Inc 20210315 0 24.95 25 24.95 25 2100 23.5583 up up correct
AKAM.US Akamai Technologies Inc 20210315 0 98.61 100.41 98.02 99.99 1591236 99.99 up up correct
AKBA.US Akebia Therapeutics Inc 20210315 0 3.62 3.65 3.5 3.6 2860300 3.6 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210315 0 9.941 10.052 9.941 9.98 12600 9.98 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210315 0 10.23 10.36 10.18 10.36 34700 10.36 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210315 0 1.01 1.27 1.01 1.27 12604 1.27 up up correct
AKRO.US Akero Therapeutics Inc 20210315 0 32.7 33.23 32.26 32.93 122100 32.93 up up correct
AKTS.US Akoustis Technologies Inc 20210315 0 14.43 14.44 13.52 13.745 874600 13.745 down down correct
AKTX.US Akari Therapeutics Plc 20210315 0 3.06 3.255 3.047 3.19 67300 3.19 up up correct
AKU.US Akumin Inc 20210315 0 3.78 3.793 3.67 3.72 16700 3.72 down down correct
AKUS.US Akouos Inc 20210315 0 19.37 22 19.37 21 267200 21 up up correct
ALAC.US Alberton Acquisition Corporation 20210315 0 11.18 11.19 10.89 10.9 34400 10.9 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210315 0 0.6299 0.63 0.59 0.6199 8644 0.6199 down up incorrect
ALACU.US Alberton Acquisition Corporation 20210315 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210315 0 0.7 0.7 0.61 0.7 95573 0.7
ALBO.US Albireo Pharma Inc 20210315 0 37.19 37.74 36.48 37.61 96700 37.61 up up correct
ALCO.US Alico Inc 20210315 0 30.95 31.2 30.689 30.9 26538 29.438 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210315 0 12.44 13.09 11.79 11.98 826843 11.98 down down correct
ALEC.US Alector Inc 20210315 0 18.95 19.14 18.255 18.66 442600 18.66 down down correct
ALGM.US Allegro MicroSystems Inc 20210315 0 26.85 27 26.14 26.88 382900 26.88 up down incorrect
ALGN.US Align Technology Inc 20210315 0 551.09 560.18 540.61 558.85 733629 558.85 up down incorrect
ALGS.US Aligos Therapeutics Inc 20210315 0 25.71 26.24 23.58 25.97 37500 25.97 up up correct
ALGT.US Allegiant Travel Company 20210315 0 258.74 270.29 254.045 268.81 273973 268.81 up up correct
ALIM.US Alimera Sciences Inc 20210315 0 11.45 11.46 10.85 11.14 61900 11.14 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210315 0 1.41 1.49 1.4 1.48 197000 1.48 up up correct
ALKS.US Alkermes plc 20210315 0 19.33 19.87 19.31 19.82 809408 19.82 up up correct
ALLK.US Allakos Inc 20210315 0 122.88 124.97 119.24 123.2 207200 123.2 up up correct
ALLO.US Allogene Therapeutics Inc 20210315 0 38.15 39.03 37.13 39.02 1280500 39.02 up down incorrect
ALLT.US Allot Ltd 20210315 0 16.11 16.63 15.91 16.41 260236 16.41 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210315 0 1.69 1.76 1.66 1.66 766600 1.66 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20210315 0 142 146.25 141.15 146.12 535883 146.12 up up correct
ALOT.US AstroNova Inc 20210315 0 12.51 12.51 11.51 11.55 9787 11.55 down down correct
ALPN.US Alpine Immune Sciences Inc 20210315 0 13.19 13.76 13.01 13.53 52800 13.53 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210315 0 4.38 4.39 4.15 4.2 702100 4.2 down up incorrect
ALRM.US Alarm.com Holdings Inc 20210315 0 86.8 89.52 85.41 89.23 321500 89.23 up down incorrect
ALRN.US Aileron Therapeutics Inc 20210315 0 1.7 1.71 1.59 1.66 2106000 1.66 down down correct
ALRS.US Alerus Financial Corporation 20210315 0 33.22 33.22 31.7 32.22 33140 31.5544 down down correct
ALT.US Altimmune Inc 20210315 0 17.22 18.23 16.32 17.73 2059500 17.73 up up correct
ALTM.US Altus Midstream Company 20210315 0 58.79 58.79 56.3401 58.13 23478 54.3555 down down correct
ALTO.US Alto Ingredients Inc 20210315 0 5.96 6.11 5.66 5.68 4608100 5.68 down down correct
ALTR.US Altair Engineering Inc 20210315 0 59.75 62.03 59.67 61.93 189600 61.93 up up correct
ALTU.US Altitude Acquisition Corp 20210315 0 10.62 10.63 10.36 10.41 1116900 10.41 down down correct
ALTUU.US Altitude Acquisition Corp 20210315 0 11.95 11.95 11.48 11.62 273100 11.62 down down correct
ALTUW.US Altitude Acquisition Corp 20210315 0 2.67 2.67 2.25 2.45 455100 2.45 down up incorrect
ALVR.US AlloVir Inc 20210315 0 30.1 30.84 28.51 28.89 601400 28.89 down down correct
ALXO.US ALX Oncology Holdings Inc 20210315 0 77.91 82.99 75.93 76.78 235900 76.78 down up incorrect
ALYA.US Alithya Group Inc 20210315 0 2.4 2.48 2.39 2.41 31700 2.41 up up correct
AMAL.US Amalgamated Financial Corp 20210315 0 17.99 17.99 17.4 17.5 52887 17.248 down down correct
AMAT.US Applied Materials Inc 20210315 0 114.63 115.43 113.1 114.88 7068801 114.2856 up up correct
AMBA.US Ambarella Inc 20210315 0 114.45 116.26 112.11 114.82 540824 114.82 up up correct
AMCX.US AMC Networks Inc 20210315 0 78 83.63 76 76.17 930292 76.17 down down correct
AMD.US Advanced Micro Devices Inc 20210315 0 81.91 83.39 81.2 82.5 39365422 82.5 up up correct
AMED.US Amedisys Inc 20210315 0 268.47 273.75 263.05 270.74 263181 270.74 up up correct
AMEH.US Apollo Medical Holdings Inc 20210315 0 27.5 27.5 26.4704 27.04 83762 27.04 down down correct
AMGN.US Amgen Inc 20210315 0 230 236.16 229.8 235.96 2911063 230.5811 up up correct
AMKR.US Amkor Technology Inc 20210315 0 22.59 23.41 22.29 23.4 1509156 23.272 up down incorrect
AMNB.US American National Bankshares Inc 20210315 0 36.18 36.18 35.65 35.94 22206 35.1167 down down correct
AMOT.US Allied Motion Technologies Inc 20210315 0 54.5 54.5 53.21 53.52 18498 35.5855 down down correct
AMPG.US AmpliTech Group Inc 20210315 0 10.2 11 9.65 10.04 777300 10.04 down down correct
AMPGW.US AmpliTech Group Inc 20210315 0 3.83 4.28 3.3 3.6 6300 3.6 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210315 0 19.33 19.4 18.88 19.15 178010 19.15 down down correct
AMRK.US A 20210315 0 37.47 37.47 34.41 36.02 155418 36.02 down down correct
AMRN.US Amarin Corporation plc 20210315 0 6.5 6.63 6.38 6.58 3074300 6.58 up up correct
AMRS.US Amyris Inc 20210315 0 21.68 23.42 21.11 22.34 6521400 22.34 up up correct
AMSC.US American Superconductor Corporation 20210315 0 25.8 25.83 24.37 25.7 195866 25.7 down down correct
AMSF.US AMERISAFE Inc 20210315 0 64.59 65.59 63.985 65.51 60745 60.4727 up up correct
AMST.US Amesite Inc 20210315 0 5.51 5.74 5.51 5.6 18900 5.6 up up correct
AMSWA.US American Software Inc 20210315 0 21.27 21.46 20.97 21.19 90227 20.8931 down down correct
AMTB.US Amerant Bancorp Inc 20210315 0 19.21 19.465 18.78 18.95 81870 18.9176 down down correct
AMTBB.US Amerant Bancorp Inc 20210315 0 15.65 16 15.65 15.96 30900 15.96 up up correct
AMTI.US Applied Molecular Transport Inc 20210315 0 69.94 78.22 69.94 72 151800 72 up up correct
AMTX.US Aemetis Inc 20210315 0 20.21 21.84 18.1 19.21 3128200 19.21 down down correct
AMWD.US American Woodmark Corporation 20210315 0 105.58 106.71 102.66 105.62 93657 105.62 up up correct
AMYT.US Amryt Pharma plc 20210315 0 14.15 14.4 14.05 14.4 13000 14.4 up down incorrect
AMZN.US Amazon.com Inc 20210315 0 3074.57 3082.24 3032.09 3081.68 2918592 3081.68 up up correct
ANAB.US AnaptysBio Inc 20210315 0 21.99 21.99 19.46 19.81 883700 19.81 down up incorrect
ANAT.US American National Group Inc 20210315 0 103.87 105.18 103.01 104.9 23016 103.4383 up up correct
ANDE.US The Andersons Inc 20210315 0 30.35 30.35 28.66 28.82 147482 28.3194 down down correct
ANGI.US Angi Inc 20210315 0 16.81 16.89 16.5 16.63 807555 16.63 down down correct
ANGN.US Angion Biomedica Corp 20210315 0 20.7 21.49 20.26 20.83 135257 20.83 up up correct
ANGO.US AngioDynamics Inc 20210315 0 22.96 23.01 22.31 22.7 178752 22.7 down down correct
ANIK.US Anika Therapeutics Inc 20210315 0 36.89 38.19 36.065 37.6 86224 37.6 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210315 0 32.38 33.2805 32.12 33.01 52120 33.01 up up correct
ANIX.US Anixa Biosciences Inc 20210315 0 5.71 5.9 5.45 5.76 417500 5.76 up up correct
ANNX.US Annexon Inc 20210315 0 33.5 35.99 33.01 34.45 87000 34.45 up up correct
ANPC.US AnPac Bio 20210315 0 6.77 7.6 6.77 7.36 327500 7.36 up up correct
ANSS.US ANSYS Inc 20210315 0 314.77 325.89 314.77 325.71 496731 325.71 up up correct
ANTE.US AirNet Technology Inc 20210315 0 4.4 4.81 4.4 4.57 1386100 4.57 up up correct
ANY.US Sphere 3D Corp 20210315 0 2.88 3.14 2.81 3.14 790500 3.14 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210315 0 10.02 10.02 9.92 10 421100 10 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210315 0 36.9 37.1999 35.74 36.27 271044 36.27 down up incorrect
AOUT.US American Outdoor Brands Inc 20210315 0 22.64 22.64 21.57 21.92 208169 21.92 down down correct
APA.US APA Corporation 20210315 0 21.29 21.55 20.885 21.53 6561801 21.4189 up up correct
APDN.US Applied DNA Sciences Inc 20210315 0 9.28 9.28 8.81 8.97 287000 8.97 down down correct
APEI.US American Public Education Inc 20210315 0 33.33 34.38 32.45 34.28 232334 34.28 up up correct
APEN.US Apollo Endosurgery Inc 20210315 0 6.28 6.76 6 6.46 450700 6.46 up up correct
API.US Agora Inc 20210315 0 65.33 68 63.38 67.43 743800 67.43 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210315 0 46.77 47.72 46 47.11 616100 47.11 up up correct
APLT.US Applied Therapeutics Inc 20210315 0 19.73 20.405 19.28 19.66 79700 19.66 down down correct
APM.US Aptorum Group Limited 20210315 0 3.26 3.33 3.15 3.23 203800 3.23 down down correct
APOG.US Apogee Enterprises Inc 20210315 0 42.32 42.57 41.46 42.56 105746 41.9061 up up correct
APOP.US Cellect Biotechnology Ltd 20210315 0 4.13 4.2 3.5 3.82 305205 15.28 down down correct
APPF.US AppFolio Inc 20210315 0 137.23 142.72 137.23 142.23 112900 142.23 up up correct
APPH.US AppHarvest Inc 20210315 0 24.36 25 23.65 24.51 1966100 24.51 up down incorrect
APPHW.US AppHarvest Inc 20210315 0 8.52 9.97 8.52 9.6 276732 9.6 up up correct
APPN.US Appian Corporation 20210315 0 175.76 176.27 168.62 170.12 494300 170.12 down down correct
APPS.US Digital Turbine Inc 20210315 0 87.1 87.39 82.62 84.26 2778300 84.26 down down correct
APR.US Apria Inc 20210315 0 23.16 23.75 22.84 23.32 156964 23.32 up down incorrect
APRE.US Aprea Therapeutics Inc 20210315 0 5.99 6.08 5.91 6 559700 6 up down incorrect
APTO.US Aptose Biosciences Inc 20210315 0 3.98 4.05 3.85 3.89 611200 3.89 down down correct
APTX.US Aptinyx Inc 20210315 0 3.37 3.39 3.27 3.32 188700 3.32 down down correct
APVO.US Aptevo Therapeutics Inc 20210315 0 36.1 39.27 35.711 38.13 46900 38.13 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210315 0 4.67 4.69 4.43 4.55 108800 4.55 down down correct
APYX.US Apyx Medical Corporation 20210315 0 11.66 11.68 11.27 11.54 47500 11.54 down down correct
AQB.US AquaBounty Technologies Inc 20210315 0 7.603 7.89 7.41 7.66 2156800 7.66 up down incorrect
AQMS.US Aqua Metals Inc 20210315 0 4.88 5.05 4.652 4.88 2235300 4.88
AQST.US Aquestive Therapeutics Inc 20210315 0 5.26 5.66 5.21 5.56 709200 5.56 up down incorrect
ARAV.US Aravive Inc 20210315 0 7.5 7.89 7.3 7.63 354579 7.63 up up correct
ARAY.US Accuray Incorporated 20210315 0 5.53 5.5399 5.37 5.42 416422 5.42 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210315 0 10.16 10.25 10.02 10.03 16200 10.03 down down correct
ARBG.US Aequi Acquisition Corp 20210315 0 9.889 9.9 9.846 9.9 3200 9.9 up up correct
ARBGU.US Aequi Acquisition Corp 20210315 0 10.11 10.2 10.11 10.13 55300 10.13 up down incorrect
ARBGW.US Aequi Acquisition Corp 20210315 0 1.12 1.45 1.12 1.41 27084 1.41 up up correct
ARCB.US ArcBest Corporation 20210315 0 73.7 73.7 70.52 71.96 252078 71.7566 down down correct
ARCC.US Ares Capital Corporation 20210315 0 18.92 18.95 18.59 18.88 3266616 17.769 down down correct
ARCE.US Arco Platform Limited 20210315 0 31.7 32.06 30.55 31.03 125200 31.03 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210315 0 49.9 53.26 49.01 52.19 593971 52.19 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20210315 0 7.33 8.25 7.33 7.9 131500 7.9 up up correct
ARDX.US Ardelyx Inc 20210315 0 7.08 7.12 6.84 6.97 769173 6.97 down down correct
AREC.US American Resources Corporation 20210315 0 4.89 4.89 4.4 4.59 4317000 4.59 down down correct
ARGO.US PA 20210315 0 26.62 26.681 26.48 26.62 15759 26.2018
ARGX.US argenx SE 20210315 0 312.28 318.51 309.87 317.55 109000 317.55 up up correct
ARKO.US Arko Corp 20210315 0 9.6 9.98 9.6 9.83 1466866 9.83 up up correct
ARKOW.US Arko Corp 20210315 0 1.82 2 1.79 1.95 12560 1.95 up up correct
ARKR.US Ark Restaurants Corp 20210315 0 19.12 21.82 19.1 21.8 67900 21.8 up up correct
ARLP.US Alliance Resource Partners L.P 20210315 0 5.8 5.98 5.76 5.91 378956 5.6381 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210315 0 77 77.74 75.46 77.58 319700 77.58 up up correct
AROW.US Arrow Financial Corporation 20210315 0 36.36 36.36 34.8 35.52 23034 34.7767 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210315 0 32.915 32.96 31.97 32.54 60000 32.54 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210315 0 10 10.05 9.98 10 121500 10
ARRY.US Array Technologies Inc 20210315 0 35.15 36.8 34.55 35.35 3102800 35.35 up up correct
ARTL.US Artelo Biosciences Inc 20210315 0 2 2.15 1.98 2.12 1832800 2.12 up up correct
ARTLW.US Artelo Biosciences Inc 20210315 0 0.45 0.54 0.45 0.54 27187 0.54 up up correct
ARTNA.US Artesian Resources Corporation 20210315 0 42.01 42.7 41.635 42.53 24134 41.7067 up up correct
ARTW.US Art's 20210315 0 3.21 3.26 3.17 3.23 9000 3.23 up up correct
ARVL.US Arrival 20210315 0 26.5 27.41 26.0066 26.58 980305 26.58 up up correct
ARVN.US Arvinas Inc 20210315 0 75.22 78.88 75.14 77.47 301400 77.47 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210315 0 72.9 73.21 70.48 71.85 804400 71.85 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20210315 0 11 11.25 11 11.14 12600 11.14 up up correct
ASAX.US Astrea Acquisition Corp 20210315 0 9.69 9.69 9.68 9.68 7105 9.68 down down correct
ASAXU.US Astrea Acquisition Corp 20210315 0 10.01 10.015 9.955 9.96 350900 9.96 down up incorrect
ASAXW.US Astrea Acquisition Corp 20210315 0 0.83 0.83 0.71 0.73 10485 0.73 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210315 0 23.01 23.01 23.01 23.01 0 20.5488
ASLE.US AerSale Corporation 20210315 0 10.25 11.4 10.24 11.19 259600 11.19 up up correct
ASLEW.US AerSale Corporation 20210315 0 2 3.25 1.9 2.37 1659793 2.37 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210315 0 4.08 4.141 3.89 4.05 716600 4.05 down up incorrect
ASMB.US Assembly Biosciences Inc 20210315 0 5.16 5.2478 5.11 5.17 684492 5.17 up up correct
ASML.US ASML Holding N.V 20210315 0 538.67 547.8 536.01 547.19 582449 544.1893 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20210315 0 25.73 26.07 25.04 25.53 929422 25.53 down down correct
ASPCU.US Alpha Capital Acquisition Company 20210315 0 10.175 10.22 10 10.175 228600 10.175
ASPS.US Altisource Portfolio Solutions S.A 20210315 0 9.12 9.26 8.79 9.15 138400 9.15 up up correct
ASPU.US Aspen Group Inc 20210315 0 8.96 8.98 8.66 8.86 151100 8.86 down down correct
ASRT.US Assertio Holdings Inc 20210315 0 1 1.03 0.955 0.9718 7659078 3.8872 down down correct
ASRV.US AmeriServ Financial Inc 20210315 0 3.96 4.25 3.87 4.17 119867 4.0926 up up correct
ASTC.US Astrotech Corporation 20210315 0 2.22 2.3 2.11 2.22 1295700 2.22
ASTE.US Astec Industries Inc 20210315 0 76.83 77.72 75.851 77.23 163623 76.8415 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210315 0 9.77 9.77 9.7 9.72 227400 9.72 down down correct
ASTS.US AST SpaceMobile Inc 20210315 0 14.13 14.4 13.27 13.6 1318100 13.6 down down correct
ASTSW.US AST SpaceMobile Inc 20210315 0 4.66 5 4.6 4.9 66795 4.9 up up correct
ASUR.US Asure Software Inc 20210315 0 8.21 8.23 7.75 7.87 124553 7.87 down down correct
ASYS.US Amtech Systems Inc 20210315 0 12.45 12.5 11.72 12.05 310240 12.05 down down correct
ATAX.US America First Multifamily Investors L.P 20210315 0 4.75 4.79 4.68 4.715 171672 4.3676 down down correct
ATCX.US Atlas Technical Consultants Inc 20210315 0 9.72 9.99 9.705 9.94 23400 9.94 up up correct
ATEC.US Alphatec Holdings Inc 20210315 0 16.97 17.94 16.71 17.1 1252600 17.1 up up correct
ATER.US Aterian Inc 20210315 0 32.77 33.959 29.579 31.72 2195500 31.72 down up incorrect
ATEX.US Anterix Inc 20210315 0 45.68 47.2 45.05 46.64 412666 46.64 up up correct
ATHA.US Athira Pharma Inc 20210315 0 21.155 21.74 20.71 20.93 145500 20.93 down down correct
ATHE.US Alterity Therapeutics Limited 20210315 0 1.76 1.76 1.63 1.66 471900 1.66 down down correct
ATHX.US Athersys Inc 20210315 0 1.98 2.06 1.93 2.02 1588900 2.02 up down incorrect
ATIF.US ATIF Holdings Limited 20210315 0 1.27 1.29 1.25 1.27 874400 1.27
ATLC.US Atlanticus Holdings Corporation 20210315 0 32.76 32.79 29.05 30.7 54600 30.7 down down correct
ATLO.US Ames National Corporation 20210315 0 26.91 26.91 25.46 26.14 20378 25.3225 down down correct
ATMH.US All Things Mobile Analytic Inc 20210315 0 0.1399 0.149 0.139 0.149 37100 0.149 up up correct
ATNF.US 180 Life Sciences Corp 20210315 0 6.588 6.86 5.66 6.35 1507300 6.35 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210315 0 1 1.1 0.9798 1.02 480503 1.02 up up correct
ATNI.US ATN International Inc 20210315 0 52.43 52.43 50.825 51.68 40382 50.9078 down down correct
ATNX.US Athenex Inc 20210315 0 5.165 5.35 5.13 5.18 3912900 5.18 up down incorrect
ATOM.US Atomera Incorporated 20210315 0 27.45 28.407 26.25 27.57 410900 27.57 up up correct
ATOS.US Atossa Therapeutics Inc 20210315 0 2.95 3.06 2.9 2.91 5924500 2.91 down down correct
ATRA.US Atara Biotherapeutics Inc 20210315 0 18 18 16.86 17.3 1048874 17.3 down down correct
ATRC.US AtriCure Inc 20210315 0 65.25 67.46 65.25 66.81 213000 66.81 up up correct
ATRI.US Atrion Corporation 20210315 0 692.59 692.59 667.01 673.6 12749 668.1353 down down correct
ATRO.US Astronics Corporation 20210315 0 18.68 18.95 17.608 17.87 438190 17.87 down down correct
ATRS.US Antares Pharma Inc 20210315 0 4.49 4.54 4.35 4.37 1143400 4.37 down down correct
ATSG.US Air Transport Services Group Inc 20210315 0 29.09 30.01 28.735 29.95 405438 29.95 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210315 0 9.95 9.97 9.9 9.92 807900 9.92 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210315 0 10.3 10.56 10.26 10.47 459100 10.47 up up correct
ATVI.US Activision Blizzard Inc 20210315 0 92.866 93.05 91.4 92.575 3146350 92.1289 down down correct
ATXI.US Avenue Therapeutics Inc 20210315 0 6.89 6.89 6.59 6.64 90200 6.64 down down correct
ATXS.US Astria Therapeutics Inc 20210315 0 20.04 20.82 19.5 20.7 132900 20.7 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210315 0 15 15.93 14.55 15.6 301600 15.6 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20210315 0 41.21 41.21 39.73 40.21 267120 39.3413 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210315 0 27.4 27.51 27.24 27.32 19900 26.0843 down down correct
AUBN.US Auburn National Bancorporation Inc 20210315 0 43.12 43.12 41.7 43.03 3881 42.0847 down up incorrect
AUDC.US AudioCodes Ltd 20210315 0 29.54 30.02 29.41 29.71 107268 29.5498 up up correct
AUID.US Ipsidy Inc. Common Stock 20210315 0 8.6401 9.0001 8.4301 8.9206 12412 8.9206 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210315 0 13.87 14.39 13.77 14.25 2684800 14.25 up up correct
AURCU.US Aurora Acquisition Corp 20210315 0 10 10 9.95 9.97 371800 9.97 down down correct
AUTL.US Autolus Therapeutics plc 20210315 0 6.65 6.77 6.45 6.63 586300 6.63 down up incorrect
AUTO.US AutoWeb Inc 20210315 0 3 3.33 2.92 3.19 396400 3.19 up down incorrect
AUUD.US Auddia Inc 20210315 0 3.2 3.26 3.09 3.16 272100 3.16 down down correct
AUUDW.US Auddia Inc 20210315 0 0.72 0.75 0.72 0.7499 15714 0.7499 up up correct
AUVI.US Applied UV Inc 20210315 0 9.184 9.791 9 9.44 169900 9.44 up up correct
AVAV.US AeroVironment Inc 20210315 0 121.68 124.8066 119.12 119.85 205704 119.85 down down correct
AVCO.US Avalon GloboCare Corp 20210315 0 1.27 1.27 1.25 1.27 210000 1.27
AVCT.US American Virtual Cloud Technologies Inc 20210315 0 6.28 6.79 6.17 6.74 49700 6.74 up down incorrect
AVCTW.US AVCTW 20210315 0 0.74 0.8299 0.74 0.8001 220510 0.8001 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210315 0 9.75 10.325 9.72 10.07 558838 10.07 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210315 0 12.27 12.79 11.9 12.21 3341200 12.21 down down correct
AVGO.US Broadcom Inc 20210315 0 455.18 471.23 453.19 470.77 3129937 457.1938 up up correct
AVGOP.US Broadcom Inc 20210315 0 1449.6949 1497.1801 1449.6949 1495.03 3300 1441.4572 up up correct
AVGR.US Avinger Inc 20210315 0 1.748 1.76 1.67 1.7 3199300 1.7 down down correct
AVID.US Avid Technology Inc 20210315 0 21.03 22.03 20.23 21.75 1125793 21.75 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210315 0 66.52 70.27 65.825 69.8 187130 69.8 up up correct
AVNW.US Aviat Networks Inc 20210315 0 66.0854 66.0854 63 65.52 138018 32.76 down down correct
AVO.US Mission Produce Inc 20210315 0 20.9 21.08 20 21 196548 21 up up correct
AVRO.US AVROBIO Inc 20210315 0 13.18 13.33 12.69 13.05 523300 13.05 down down correct
AVT.US Avnet Inc 20210315 0 39.48 40.65 38.99 40.52 680780 39.8123 up up correct
AVTX.US Avalo Therapeutics Inc 20210315 0 3.52 3.52 3.32 3.34 321200 3.34 down up incorrect
AVXL.US Anavex Life Sciences Corp 20210315 0 14.16 15.17 14.05 14.82 1739900 14.82 up up correct
AWH.US Aspira Women's Health Inc 20210315 0 8.05 9.17 7.8 8.4 1305400 8.4 up up correct
AWRE.US Aware Inc 20210315 0 4.1 4.15 4.04 4.06 46900 4.06 down down correct
AXAS.US Abraxas Petroleum Corporation 20210315 0 4.15 4.35 4.06 4.25 378500 4.25 up up correct
AXDX.US Accelerate Diagnostics Inc 20210315 0 8.7 9.79 8.65 9.48 445500 9.48 up up correct
AXGN.US AxoGen Inc 20210315 0 20.37 20.48 20.03 20.27 142200 20.27 down down correct
AXLA.US Axcella Health Inc 20210315 0 5.8 5.88 5.63 5.77 59300 5.77 down down correct
AXNX.US Axonics Inc 20210315 0 58.04 58.42 56.82 57.51 543100 57.51 down down correct
AXON.US Axon Enterprise Inc 20210315 0 153.26 155.2864 150.63 153.71 423574 153.71 up up correct
AXSM.US Axsome Therapeutics Inc 20210315 0 66.5 66.75 64.87 65.22 297300 65.22 down down correct
AXTI.US AXT Inc 20210315 0 13.87 14.09 12.85 14.01 1103400 14.01 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210315 0 36.39 37.89 36.31 37.46 949842 36.1965 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210315 0 13.54 14.3 13.2 13.72 20500 13.72 up down incorrect
AYRO.US Ayro Inc 20210315 0 7.03 7.36 6.95 7.12 1614823 7.12 up up correct
AYTU.US Aytu Biopharma Inc 20210315 0 8.73 9.07 8.56 8.76 780500 8.76 up up correct
AZN.US AstraZeneca PLC 20210315 0 48.58 48.78 48.13 48.77 10650880 48.3823 up up correct
AZPN.US Aspen Technology Inc 20210315 0 150.17 151.57 149.68 150.8 277872 150.8 up up correct
AZRX.US AzurRx BioPharma Inc 20210315 0 1.63 1.71 1.48 1.54 2324251 15.4 down down correct
AZYO.US Aziyo Biologics Inc 20210315 0 13.83 14.3 12.774 13.08 11900 13.08 down down correct
BAND.US Bandwidth Inc 20210315 0 126.64 130.49 125.89 130.19 549500 130.19 up up correct
BANF.US BancFirst Corporation 20210315 0 77.16 77.32 72.6 73.41 88278 71.8622 down down correct
BANR.US Banner Corporation 20210315 0 59.32 59.32 56.56 57.44 140601 56.1875 down down correct
BANX.US StoneCastle Financial Corp 20210315 0 20.462 20.67 20.1 20.184 70141 18.7294 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210315 0 4.97 6.59 4.97 6.18 443400 6.18 up down incorrect
BASE.US Couchbase Inc. Common Stock 20210315 0 29.08 29.08 29.01 29.01 371 29.01 down down correct
BATRA.US The Liberty Braves Group 20210315 0 32.51 32.51 31.11 31.62 48400 31.62 down down correct
BATRK.US The Liberty Braves Group 20210315 0 30.99 31.39 30.27 30.66 214300 30.66 down down correct
BBBY.US Bed Bath & Beyond Inc 20210315 0 30.2 33.07 30.2 32.6 4587509 32.6 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210315 0 7.25 7.25 6.92 6.97 222500 6.97 down down correct
BBGI.US Beasley Broadcast Group Inc 20210315 0 2.8 2.85 2.68 2.79 124800 2.79 down down correct
BBI.US Brickell Biotech Inc 20210315 0 1.13 1.24 1.11 1.19 1702100 1.19 up up correct
BBIG.US Vinco Ventures Inc 20210315 0 2.9 2.94 2.81 2.88 237600 2.88 down down correct
BBIO.US BridgeBio Pharma Inc 20210315 0 70.28 71.64 69.25 69.89 461300 69.89 down up incorrect
BBQ.US BBQ Holdings Inc 20210315 0 6.5 7.44 6.44 6.45 106300 6.45 down up incorrect
BBSI.US Barrett Business Services Inc 20210315 0 73.09 74.3 71.6 73.69 56809 72.4982 up up correct
BCAB.US BioAtla Inc 20210315 0 66.31 67.85 62.94 64.22 311900 64.22 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210315 0 9.9 9.95 9.9 9.91 20578 9.91 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210315 0 1.885 1.91 1.74 1.892 24400 1.892 up up correct
BCBP.US BCB Bancorp Inc 20210315 0 15.41 15.6 14.1 14.25 176436 13.8138 down down correct
BCDA.US BioCardia Inc 20210315 0 4.02 4.11 3.87 4.03 66300 4.03 up up correct
BCDAW.US BioCardia Inc 20210315 0 1.25 1.25 1.2495 1.2499 7237 1.2499 down up incorrect
BCEL.US Atreca Inc 20210315 0 17.03 17.28 16.57 16.77 279900 16.77 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210315 0 4.39 4.44 4.1511 4.355 724507 4.355 down up incorrect
BCML.US BayCom Corp 20210315 0 18.3 18.36 18.17 18.27 26100 18.27 down down correct
BCOR.US Blucora Inc 20210315 0 17.24 18.21 17.24 17.97 300356 17.97 up up correct
BCOV.US Brightcove Inc 20210315 0 22.59 22.93 22.16 22.8 198310 22.8 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210315 0 11.079 11.3982 11.079 11.3982 1842 11.3982 up up correct
BCPC.US Balchem Corporation 20210315 0 129.88 130.4 127.74 128.25 85570 127.7502 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210315 0 12.92 13.93 12.8 13.48 6041753 13.48 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20210315 0 3.95 4.23 3.77 4.01 1535550 4.01 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210315 0 1.225 1.3 1.06 1.25 89076 1.25 up up correct
BCYC.US Bicycle Therapeutics plc 20210315 0 27.43 28.47 27.02 28.47 95600 28.47 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210315 0 10.25 10.38 10.25 10.29 3200 10.29 up up correct
BDREX.US BDREX 20210315 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210315 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210315 0 4 4.11 3.94 3.95 1449900 3.95 down down correct
BDSX.US Biodesix Inc 20210315 0 23 23.72 22.59 22.98 50800 22.98 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210315 0 26.5 26.73 25.78 26.1 188255 26.1 down down correct
BEAM.US Beam Therapeutics Inc 20210315 0 98.26 100 93.38 94.82 756600 94.82 down down correct
BECN.US Beacon Roofing Supply Inc 20210315 0 54.19 54.69 53.131 54.58 445865 54.58 up up correct
BEEM.US Beam Global 20210315 0 49.94 50.391 47.15 48.44 442700 48.44 down down correct
BEEMW.US Beam Global 20210315 0 42.46 42.46 42.0601 42.0601 856 42.0601 down down correct
BELFA.US Bel Fuse Inc 20210315 0 21.43 21.43 20.34 20.34 1261 20.0932 down up incorrect
BELFB.US Bel Fuse Inc 20210315 0 22.68 22.95 20.43 21.33 82117 21.0197 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20210315 0 10.042 10.042 9.98 9.99 12100 9.99 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20210315 0 0.328 0.34 0.314 0.34 24800 0.34 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210315 0 10.66 10.842 10.61 10.69 1800 10.69 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210315 0 0.64 0.64 0.59 0.59 106057 0.59 down up incorrect
BFC.US Bank First Corporation 20210315 0 76.56 77 75.72 76.5 10118 75.2547 down up incorrect
BFI.US BurgerFi International Inc 20210315 0 14.5 14.84 14.35 14.76 274141 14.76 up up correct
BFIIW.US BurgerFi International LLC 20210315 0 3.8 3.9 3.75 3.79 343020 3.79 down down correct
BFIN.US BankFinancial Corporation 20210315 0 10.95 10.98 10.58 10.73 49753 10.4408 down up incorrect
BFRA.US Biofrontera AG 20210315 0 6.23 6.23 6.025 6.14 19800 6.14 down down correct
BFST.US Business First Bancshares Inc 20210315 0 24.05 24.05 23.31 23.62 26401 23.2798 down down correct
BGCP.US BGC Partners Inc 20210315 0 4.53 4.54 4.435 4.48 1965041 4.4537 down down correct
BGFDX.US BGFDX 20210315 0 24.05 24.05 24.05 24.05 0 23.7241
BGFLX.US BGFLX 20210315 0 24.02 24.02 24.02 24.02 0 23.6802
BGFTX.US BGFTX 20210315 0 23.98 23.98 23.98 23.98 0 23.6708
BGFV.US Big 5 Sporting Goods Corporation 20210315 0 14.94 16.2 14.871 15.91 1302104 14.5406 up up correct
BGFVX.US BGFVX 20210315 0 25.04 25.04 25.04 25.04 0 24.7159
BGNE.US BeiGene Ltd 20210315 0 316.44 326.58 316.44 325.39 234300 325.39 up up correct
BGRY.US Berkshire Grey Inc 20210315 0 11 11.16 10.85 10.9 454700 10.9 down down correct
BGRYW.US Berkshire Grey Inc 20210315 0 2.15 2.97 1.78 2.42 2162600 2.42 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210315 0 1.51 1.58 1.43 1.49 3489200 1.49 down down correct
BHF.US Brighthouse Financial Inc 20210315 0 44.71 45.73 43.88 45.64 997600 45.64 up up correct
BHFAL.US Brighthouse Financial Inc 20210315 0 26.92 27.081 26.7748 27.02 22644 25.8717 up down incorrect
BHFAN.US Brighthouse Financial Inc 20210315 0 25.32 25.55 25.215 25.53 58905 24.5735 up up correct
BHFAO.US Brighthouse Financial Inc 20210315 0 27.35 27.7 27.35 27.69 24935 26.4657 up down incorrect
BHFAP.US Brighthouse Financial Inc 20210315 0 26.63 27.04 26.63 27.04 13408 25.8471 up up correct
BHSE.US Bull Horn Holdings Corp 20210315 0 9.9 9.944 9.89 9.9 9000 9.9
BHSEU.US Bull Horn Holdings Corp 20210315 0 10.5 10.5 10.5 10.5 3200 10.5
BHSEW.US Bull Horn Holdings Corp 20210315 0 0.621 0.68 0.62 0.6401 28663 0.6401 up down incorrect
BHTG.US BioHiTech Global Inc 20210315 0 1.84 2 1.8 1.92 768500 1.92 up up correct
BIDU.US Baidu Inc 20210315 0 262.97 270.75 259.38 265.53 6934344 265.53 up down incorrect
BIGC.US BigCommerce Holdings Inc 20210315 0 59.22 61.05 58.96 59.36 1531220 59.36 up up correct
BIIB.US Biogen Inc 20210315 0 268.02 271.43 250.42 260.13 2830150 260.13 down down correct
BILI.US Bilibili Inc 20210315 0 107.713 112.8 107.2 111.65 3421100 111.65 up up correct
BIMI.US BIMI International Medical Inc 20210315 0 1.8 1.84 1.75 1.82 376100 1.82 up up correct
BIOC.US Biocept Inc 20210315 0 6.02 6.08 5.84 5.97 209100 5.97 down up incorrect
BIOL.US BIOLASE Inc 20210315 0 1 1.03 0.97 1.01 7686600 1.01 up down incorrect
BIOTU.US Biotech Acquisition Company 20210315 0 10.11 10.12 10 10.04 77100 10.04 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210315 0 8.15 10.15 8.15 9.97 237800 9.97 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210315 0 6.5 6.82 6.25 6.6 1839938 6.6 up up correct
BIVI.US BioVie Inc 20210315 0 20.36 21.3 20.01 20.1 25600 20.1 down down correct
BJRI.US BJ's Restaurants Inc 20210315 0 61.8 63.42 61.6 62 198494 62 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210315 0 3.65 3.73 3.51 3.68 1055428 3.3341 up up correct
BKEP.US Blueknight Energy Partners L.P 20210315 0 3.26 3.53 3.21 3.43 1437851 3.3096 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210315 0 7.85 8 7.7001 7.9 34305 7.3995 up up correct
BKNG.US Booking Holdings Inc 20210315 0 2412.76 2443.52 2374.01 2439.5 468800 2439.5 up down incorrect
BKR.US Baker Hughes Company 20210315 0 24.58 24.85 24.09 24.22 5931513 23.6739 down up incorrect
BKSC.US Bank of South Carolina Corporation 20210315 0 18.77 18.77 18.35 18.4803 3388 17.8104 down down correct
BKYI.US BIO 20210315 0 3.61 3.77 3.61 3.67 105500 3.67 up up correct
BL.US BlackLine Inc 20210315 0 112.78 114.64 111.16 113.77 429000 113.77 up up correct
BLBD.US Blue Bird Corporation 20210315 0 25.29 25.5 23.57 24.24 358738 24.24 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210315 0 3.26 3.27 3.26 3.27 300 3.27 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20210315 0 4.54 4.7 4.37 4.5 190900 4.5 down down correct
BLCT.US BlueCity Holdings Limited 20210315 0 12.18 12.495 11.6 12.01 152200 12.01 down down correct
BLDE.US Blade Air Mobility Inc 20210315 0 13.04 13.4 12.705 13.18 549200 13.18 up up correct
BLDEW.US Blade Air Mobility Inc 20210315 0 3.39 3.68 3.15 3.5 51238 3.5 up up correct
BLDP.US Ballard Power Systems Inc 20210315 0 26.31 26.95 25.48 26.71 4785100 26.71 up up correct
BLFS.US BioLife Solutions Inc 20210315 0 37.32 37.93 36.28 36.81 221900 36.81 down down correct
BLI.US Berkeley Lights Inc 20210315 0 54.17 55.18 52.75 54.26 1125100 54.26 up down incorrect
BLIN.US Bridgeline Digital Inc 20210315 0 3.19 3.33 3.14 3.31 79800 3.31 up up correct
BLKB.US Blackbaud Inc 20210315 0 73.77 74.23 73.12 73.86 318814 73.86 up up correct
BLMN.US Bloomin' Brands Inc 20210315 0 28.54 29.16 28.11 28.81 1543920 28.81 up up correct
BLNK.US Blink Charging Co 20210315 0 40.74 40.93 38.7 40.56 3936200 40.56 down down correct
BLNKW.US BLNKW 20210315 0 36.24 36.4297 35.4 36.07 8632 36.07 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20210315 0 6.85 7.22 6.85 6.93 35100 6.93 up up correct
BLRX.US BioLineRx Ltd 20210315 0 3.1 3.21 3.07 3.16 550200 3.16 up up correct
BLSA.US BCLS Acquisition Corp 20210315 0 11.53 11.558 11.05 11.16 163500 11.16 down down correct
BLTS.US Bright Lights Acquisition Corp 20210315 0 9.76 9.89 9.76 9.85 92800 9.85 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210315 0 10.2 10.3 10.2 10.24 22100 10.24 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210315 0 0.96 0.96 0.95 0.95 9900 0.95 down down correct
BLU.US BELLUS Health Inc 20210315 0 4.3 4.58 4.24 4.58 1296000 4.58 up up correct
BLUCX.US Bluestone Community Development Fund 20210315 0 9.99 9.99 9.99 9.99 0 9.7931
BLUE.US bluebird bio Inc 20210315 0 32.7837 33.617 32.4839 33.2335 1728770 21.5243 up up correct
BMBL.US Bumble Inc 20210315 0 69.44 74.8 69.12 73.47 2601500 73.47 up up correct
BMRA.US Biomerica Inc 20210315 0 6 6.15 5.97 6.01 34669 6.01 up down incorrect
BMRC.US Bank of Marin Bancorp 20210315 0 41.45 41.45 39.72 40.25 47392 39.4597 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210315 0 77.38 78.4 76.97 78.39 1422186 78.39 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210315 0 47.43 47.43 45.77 47.07 245953 46.1836 down down correct
BNFT.US Benefitfocus Inc 20210315 0 14.76 15.28 14.71 15.1 333589 15.1 up up correct
BNGO.US Bionano Genomics Inc 20210315 0 9.39 9.83 9.13 9.67 17132800 9.67 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210315 0 5.51 5.94 5.51 5.745 20128 5.745 up up correct
BNR.US Burning Rock Biotech Limited 20210315 0 27.91 27.97 25.5 25.5 218300 25.5 down down correct
BNSO.US Bonso Electronics International Inc 20210315 0 5.79 5.94 5.54 5.62 7400 5.62 down down correct
BNTC.US Benitec Biopharma Inc 20210315 0 3.3 3.37 3.19 3.26 102700 3.26 down down correct
BNTX.US BioNTech SE 20210315 0 103.99 108.15 102.042 107.88 1365500 107.88 up up correct
BOCH.US Bank of Commerce Holdings 20210315 0 12.8 13.19 12.64 13.18 149233 13.0073 up down incorrect
BOKF.US BOK Financial Corporation 20210315 0 98 98 95.15 95.8 274137 94.2332 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210315 0 39.49 42.58 38.39 38.9 282673 38.9 down down correct
BOMN.US Boston Omaha Corporation 20210315 0 45.04 45.71 44.09 44.63 64800 44.63 down up incorrect
BOOM.US DMC Global Inc 20210315 0 66.31 66.9559 62.68 64.2 117695 64.2 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210315 0 3.66 4 3.6 3.99 693500 3.99 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210315 0 14.28 14.35 14.25 14.25 1856 12.7868 down up incorrect
BOXL.US Boxlight Corporation 20210315 0 2.51 2.6 2.39 2.6 3613600 2.6 up up correct
BPMC.US Blueprint Medicines Corporation 20210315 0 106.87 108.11 104.03 105.77 603530 105.77 down down correct
BPOP.US Popular Inc 20210315 0 74.41 74.41 72.62 73.52 363951 71.8454 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210315 0 25.37 25.37 25.323 25.35 2341 24.3745 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210315 0 25.67 25.82 25.67 25.82 688 25.4083 up up correct
BPRN.US The Bank of Princeton 20210315 0 29.56 29.56 28.66 28.8 10901 28.2885 down down correct
BPTH.US Bio 20210315 0 7.51 7.6 7.25 7.5 236300 7.5 down down correct
BPTS.US Biophytis SA 20210315 0 14.61 14.61 14.61 14.61 1300 14.61
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210315 0 17.77 17.84 17.59 17.73 780700 17.54 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20210315 0 23.217 23.58 23.217 23.55 8900 22.5246 up up correct
BPYPO.US Brookfield Property Partners L.P 20210315 0 24.84 24.84 24.65 24.67 23200 23.5542 down down correct
BPYPP.US Brookfield Property Partners L.P 20210315 0 25.085 25.21 25.075 25.1 16100 23.9479 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210315 0 2.2 2.26 2.11 2.19 612748 2.19 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210315 0 10.06 10.091 10.03 10.05 22800 10.05 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210315 0 0.28 0.29 0.271 0.2899 15139 0.2899 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210315 0 0.82 0.8798 0.82 0.85 116499 0.85 up up correct
BRID.US Bridgford Foods Corporation 20210315 0 15.57 16.05 15.55 15.78 1800 15.78 up up correct
BRKL.US Brookline Bancorp Inc 20210315 0 16.4 16.4 15.71 15.95 338439 15.5889 down down correct
BRKR.US Bruker Corporation 20210315 0 61.71 63.0841 60.62 62.9 241596 62.8058 up up correct
BRKS.US Brooks Automation Inc 20210315 0 85.1 88.65 83.94 88.44 453124 88.2485 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210315 0 0.3863 0.3863 0.3863 0.3863 273 0.3863
BRLIU.US Brilliant Acquisition Corporation 20210315 0 10.9 10.9 10.9 10.9 0 10.9
BRLIW.US Brilliant Acquisition Corporation 20210315 0 0.67 0.71 0.66 0.71 477 0.71 up up correct
BROG.US Brooge Energy Limited 20210315 0 10.8 10.8 10.8 10.8 0 10.8
BROGW.US Brooge Energy Limited 20210315 0 0.9 0.9 0.85 0.85 2056 0.85 down down correct
BRP.US BRP Group Inc 20210315 0 27.88 28.1 27.49 27.67 241200 27.67 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210315 0 10.1 10.15 10.1 10.11 103700 10.11 up up correct
BRQS.US Borqs Technologies Inc 20210315 0 1.6 1.62 1.51 1.62 4325300 1.62 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210315 0 0.013 0.0135 0.0119 0.013 23776870 52
BRY.US Berry Corporation 20210315 0 6.28 6.33 5.96 6.17 334635 6.0322 down down correct
BSBK.US Bogota Financial Corp 20210315 0 10.6 10.65 10.43 10.54 8600 10.54 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210315 0 27.4 27.95 26.14 26.62 69456 26.1593 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210315 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20210315 0 4.6 4.79 4.57 4.73 113700 4.73 up down incorrect
BSQR.US BSQUARE Corporation 20210315 0 4.85 6.15 4.75 5.98 2925700 5.98 up up correct
BSRR.US Sierra Bancorp 20210315 0 28.44 28.44 27.26 28.01 36557 27.3046 down down correct
BSVN.US Bank7 Corp 20210315 0 18.785 18.8705 18.455 18.64 10088 18.2183 down down correct
BSY.US Bentley Systems Incorporated 20210315 0 46.83 46.97 45.2701 45.99 545632 45.9186 down down correct
BTAI.US BioXcel Therapeutics Inc 20210315 0 49.775 49.78 47.55 48.71 498600 48.71 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210315 0 10.12 10.3 10.1 10.26 627000 10.26 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210315 0 10.81 11.29 10.81 11.29 500 11.29 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210315 0 1.51 1.64 1.5 1.5513 145830 1.5513 up up correct
BTB.US Bit Brother Limited 20210315 0 4.32 4.64 4.22 4.55 163900 4.55 up up correct
BTBT.US Bit Digital Inc 20210315 0 18.38 19.49 17.92 18.94 1598600 18.94 up up correct
BTCS.US BTCS Inc. Common Stock 20210315 0 1.33 1.39 1.25 1.335 415137 13.35 up up correct
BTCY.US Biotricity Inc. Common Stock 20210315 0 2.5 2.55 2.45 2.48 45500 2.48 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210315 0 11.3 11.3 10.85 10.88 126800 10.88 down down correct
BTRS.US BTRS Holdings Inc 20210315 0 17.21 18 17.15 17.72 1189743 17.72 up up correct
BTRSW.US BTRS Holdings Inc 20210315 0 6.55 6.9 6.41 6.64 23622 6.64 up up correct
BTWN.US Bridgetown Holdings Limited 20210315 0 12.47 12.69 12.12 12.64 942719 12.64 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20210315 0 14.3 14.3 13.64 14.1 54800 14.1 down down correct
BTWNW.US Bridgetown Holdings Limited 20210315 0 4.65 4.65 4.37 4.52 288100 4.52 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210315 0 3.77 3.82 3.56 3.77 2574285 7.54
BUSE.US First Busey Corporation 20210315 0 26.59 26.64 25.58 25.99 143056 25.2786 down down correct
BVS.US Bioventus Inc 20210315 0 14.72 15.74 14.72 14.81 289327 14.81 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210315 0 4.37 4.6 4.27 4.41 350900 4.41 up up correct
BWAC.US Better World Acquisition Corp 20210315 0 10.02 10.2 10 10.07 85400 10.07 up up correct
BWACU.US Better World Acquisition Corp 20210315 0 11.28 11.45 11.24 11.45 8046 11.45 up up correct
BWACW.US Better World Acquisition Corp 20210315 0 1.46 1.64 1.45 1.581 120199 1.581 up down incorrect
BWAY.US BrainsWay Ltd 20210315 0 8.7 8.8 8.65 8.75 22800 8.75 up up correct
BWB.US Bridgewater Bancshares Inc 20210315 0 16.89 16.985 16.12 16.25 97800 16.25 down down correct
BWEN.US Broadwind Inc 20210315 0 6.09 6.39 5.92 5.99 606100 5.99 down up incorrect
BWFG.US Bankwell Financial Group Inc 20210315 0 28.26 28.33 27 27.25 37476 26.7998 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210315 0 38.41 39.113 37.6 38.63 41600 37.1866 up up correct
BXRX.US Baudax Bio Inc 20210315 0 1.41 1.45 1.365 1.4 2107954 1.4 down down correct
BYFC.US Broadway Financial Corporation 20210315 0 3 3 2.87 2.97 325100 2.97 down down correct
BYND.US Beyond Meat Inc 20210315 0 143.58 150.66 143.4236 148.11 3155604 148.11 up up correct
BYRN.US Byrna Technologies Inc 20210315 0 13 13.6 12.8049 13.2 32503 13.2 up up correct
BYSI.US BeyondSpring Inc 20210315 0 13.13 13.13 12.51 12.81 201800 12.81 down down correct
BZUN.US Baozun Inc 20210315 0 44.77 46.41 43.89 45.53 654607 45.53 up up correct
CAAS.US China Automotive Systems Inc 20210315 0 5.53 6.23 5.5 5.81 339800 5.81 up down incorrect
CABA.US Cabaletta Bio Inc 20210315 0 11.88 12.03 11.66 11.78 41800 11.78 down down correct
CAC.US Camden National Corporation 20210315 0 48.89 48.89 46.88 47.75 39954 46.6653 down down correct
CACC.US Credit Acceptance Corporation 20210315 0 376.39 386.47 375.34 381 55594 381 up up correct
CADCX.US CADCX 20210315 0 25.06 25.06 25.06 25.06 0 24.1517
CADE.US PA 20210315 0 25.83 26.174 25.83 26.1 10786 25.1193 up up correct
CADEX.US CADEX 20210315 0 25.13 25.13 25.13 25.13 0 24.2218
CADFX.US CION Ares Diversified Credit Fund W 20210315 0 25.3 25.3 25.3 25.3 0 24.3939
CADSX.US CADSX 20210315 0 25.21 25.21 25.21 25.21 0 24.3022
CADUX.US CADUX 20210315 0 25.26 25.26 25.26 25.26 0 24.3539
CADWX.US CADWX 20210315 0 25.16 25.16 25.16 25.16 0 24.2529
CAKE.US The Cheesecake Factory Incorporated 20210315 0 62.49 63.2 61 62.48 738138 62.48 down down correct
CALA.US Calithera Biosciences Inc 20210315 0 2.92 2.95 2.87 2.93 640000 2.93 up up correct
CALB.US California BanCorp 20210315 0 18.43 18.43 17.33 18.18 18500 18.18 down up incorrect
CALM.US Cal 20210315 0 42.13 42.69 41.94 42.64 187213 42.6016 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210315 0 29.86 30.09 29.6 29.88 61800 29.88 up up correct
CAMP.US CalAmp Corp 20210315 0 11.89 12 11.75 11.85 131236 11.85 down down correct
CAMT.US Camtek Ltd 20210315 0 31.83 32.11 30.9 31.53 348700 31.53 down down correct
CAN.US Canaan Inc 20210315 0 35.405 37.78 31.37 33.55 19173300 33.55 down down correct
CAPR.US Capricor Therapeutics Inc 20210315 0 5.12 5.27 5.08 5.2 287300 5.2 up up correct
CAR.US Avis Budget Group Inc 20210315 0 68.43 72.3955 68.1814 72.04 1329040 72.04 up up correct
CARA.US Cara Therapeutics Inc 20210315 0 19.26 19.6 18.54 18.92 394630 18.92 down down correct
CARE.US Carter Bankshares Inc 20210315 0 14.59 14.59 14.07 14.38 56500 14.38 down down correct
CARG.US CarGurus Inc 20210315 0 25.23 25.44 24.83 25.24 919600 25.24 up up correct
CARV.US Carver Bancorp Inc 20210315 0 11.37 11.47 11.07 11.13 85000 11.13 down down correct
CASA.US Casa Systems Inc 20210315 0 9.21 9.42 9.05 9.31 535700 9.31 up up correct
CASH.US Meta Financial Group Inc 20210315 0 47.01 47.01 45.67 46.5 209742 46.3691 down down correct
CASI.US CASI Pharmaceuticals Inc 20210315 0 2.45 2.49 2.36 2.41 229700 2.41 down down correct
CASS.US Cass Information Systems Inc 20210315 0 48.08 48.35 47.25 47.99 63723 47.0945 down down correct
CASY.US Casey's General Stores Inc 20210315 0 207.71 209.61 206.317 208.36 204038 207.299 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210315 0 3.34 3.47 3.25 3.45 798033 20.7 up down incorrect
CATC.US Cambridge Bancorp 20210315 0 83.9 84.79 80.03 84.79 17586 83.0482 up down incorrect
CATY.US Cathay General Bancorp 20210315 0 44.56 44.88 42.8 43.37 305613 42.7028 down down correct
CBAN.US Colony Bankcorp Inc 20210315 0 15.06 15.24 15.02 15.24 15700 14.9732 up up correct
CBAT.US CBAK Energy Technology Inc 20210315 0 6.05 6.29 5.72 5.97 7461534 5.97 down down correct
CBAY.US CymaBay Therapeutics Inc 20210315 0 5.07 5.13 4.935 5.05 682900 5.05 down down correct
CBFV.US CB Financial Services Inc 20210315 0 24 24 23.4 23.43 23686 22.7095 down down correct
CBIO.US Catalyst Biosciences Inc 20210315 0 6.13 6.13 5.8 5.96 278100 5.96 down down correct
CBLI.US Cleveland BioLabs Inc 20210315 0 6.15 6.34 5.91 6.18 224000 6.18 up up correct
CBMB.US CBM Bancorp Inc 20210315 0 14.3 14.3 14.2922 14.2922 608 13.8534 down down correct
CBNK.US Capital Bancorp Inc 20210315 0 19.89 20.14 18.37 19.47 54179 19.3916 down down correct
CBOE.US Cboe Global Markets Inc 20210315 0 103.71 105 102.86 104.8 377230 104.0019 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210315 0 172.85 174.59 170.29 172.32 211098 169.4771 down down correct
CBSH.US Commerce Bancshares Inc 20210315 0 81.06 81.06 79.09 80.02 300238 75.3717 down down correct
CBTX.US CBTX Inc 20210315 0 32.2 32.2 30.27 30.93 42298 30.5064 down down correct
CCAC.US WT 20210315 0 1.87 1.87 1.54 1.5799 77450 1.5799 down down correct
CCAP.US Crescent Capital BDC Inc 20210315 0 17.91 18.31 17.73 18.17 30600 16.5677 up up correct
CCB.US Coastal Financial Corporation 20210315 0 31.57 31.639 29.63 30.42 23000 30.42 down down correct
CCBG.US Capital City Bank Group Inc 20210315 0 28.68 28.68 27.39 27.6 21464 27.0942 down down correct
CCCC.US C4 Therapeutics Inc 20210315 0 44.89 45.941 43 44.25 155100 44.25 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210315 0 32.29 32.7 32.21 32.67 45309 30.7177 up up correct
CCEL.US Cryo 20210315 0 9.15 9.15 9.15 9.15 0 9.15
CCEP.US Coca 20210315 0 53.74 54.01 52.21 53.46 1036724 51.901 down down correct
CCLFX.US CCLFX 20210315 0 10.55 10.55 10.55 10.55 0 9.925
CCLP.US CSI Compressco LP 20210315 0 2.275 2.31 2.15 2.23 90442 2.2033 down down correct
CCMP.US CMC Materials Inc 20210315 0 169.7 174.36 168.02 173.81 107547 171.7277 up up correct
CCNC.US Code Chain New Continent Limited 20210315 0 4.51 4.96 4.4 4.64 1666200 4.64 up up correct
CCNE.US CNB Financial Corporation 20210315 0 26.46 26.562 25.5136 25.6 59605 25.0789 down down correct
CCNEP.US CNB Financial Corporation 20210315 0 26.5 26.597 26.5 26.5 3300 25.2573
CCOI.US Cogent Communications Holdings Inc 20210315 0 64.48 65.38 62.8 63.65 227955 61.6364 down down correct
CCRN.US Cross Country Healthcare Inc 20210315 0 13.225 13.68 13.01 13.305 246297 13.305 up up correct
CCXI.US ChemoCentryx Inc 20210315 0 57.25 58.88 56.59 58.02 276900 58.02 up up correct
CD.US Chindata Group Holdings Limited 20210315 0 19.62 19.68 18.95 19.1 217858 19.1 down up incorrect
CDAK.US Codiak BioSciences Inc 20210315 0 16.86 18.84 16.6 17.35 142600 17.35 up up correct
CDEV.US Centennial Resource Development Inc 20210315 0 5.83 6.25 5.79 5.88 6696000 5.88 up up correct
CDK.US CDK Global Inc 20210315 0 53.03 53.67 52.54 53.57 434631 53.0201 up up correct
CDLX.US Cardlytics Inc 20210315 0 131.27 135.175 129.59 132.11 287900 132.11 up up correct
CDMO.US Avid Bioservices Inc 20210315 0 17.35 17.93 17.06 17.68 850600 17.68 up up correct
CDNA.US CareDx Inc 20210315 0 67.78 73.84 67.1 73.6 748888 73.6 up up correct
CDNS.US Cadence Design Systems Inc 20210315 0 125.62 129.46 124.44 129.39 1240679 129.39 up up correct
CDTX.US Cidara Therapeutics Inc 20210315 0 2.66 2.733 2.58 2.61 376300 2.61 down down correct
CDW.US CDW Corporation 20210315 0 159.69 161.34 158.5 161.27 504504 160.1502 up up correct
CDXC.US ChromaDex Corporation 20210315 0 12.13 12.13 10.83 11.83 2740500 11.83 down down correct
CDXS.US Codexis Inc 20210315 0 21 22.54 20.57 22.25 493700 22.25 up down incorrect
CDZI.US Cadiz Inc 20210315 0 10.98 11.03 10.83 10.97 95805 10.97 down down correct
CECE.US CECO Environmental Corp 20210315 0 9.23 9.47 8.906 8.97 107547 8.97 down down correct
CEDAX.US CEDAX 20210315 0 27.1 27.1 27.1 27.1 0 26.1854
CEDIX.US Destra International & Event 20210315 0 27.12 27.12 27.12 27.12 0 19.437
CEDLX.US CEDLX 20210315 0 27.07 27.07 27.07 27.07 0 26.2043
CEDTX.US CEDTX 20210315 0 27.03 27.03 27.03 27.03 0 26.2067
CELC.US Celcuity Inc 20210315 0 13.32 13.5 13.04 13.5 23700 13.5 up up correct
CELH.US Celsius Holdings Inc 20210315 0 45.45 49.84 44.76 48.6 2279700 48.6 up up correct
CELU.US Celularity Inc 20210315 0 10.09 10.16 10.09 10.12 641300 10.12 up up correct
CEMI.US Chembio Diagnostics Inc 20210315 0 4.39 4.79 4.38 4.65 667000 4.65 up up correct
CENT.US Central Garden & Pet Company 20210315 0 52.83 53.05 51.04 51.65 54100 51.65 down up incorrect
CENTA.US Central Garden & Pet Company 20210315 0 48.7 48.7 46.461 47.02 232741 47.02 down down correct
CENX.US Century Aluminum Company 20210315 0 17.88 18.31 17.31 17.92 1037693 17.92 up down incorrect
CERC.US Cerecor Inc 20210315 0 3.52 3.52 3.32 3.34 321200 3.34 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210315 0 15.105 16.24 15.105 15.77 138635 15.77 up up correct
CERN.US Cerner Corporation 20210315 0 71.65 72.6744 71.29 72.38 3349578 71.5324 up up correct
CERS.US Cerus Corporation 20210315 0 6.34 6.445 6.27 6.42 2100893 6.42 up up correct
CERT.US Certara Inc 20210315 0 27.6 30.58 27.6 30.41 512400 30.41 up up correct
CETX.US Cemtrex Inc 20210315 0 2.08 2.21 2.02 2.15 2381900 2.15 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210315 0 0.197 0.197 0.17 0.1757 22601 0.1757 down up incorrect
CEVA.US CEVA Inc 20210315 0 59.5 61.72 59 59.89 177776 59.89 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210315 0 10.26 10.43 10.22 10.22 424001 10.22 down down correct
CFB.US CrossFirst Bankshares Inc 20210315 0 15.04 15.04 14.39 14.58 118221 14.58 down down correct
CFBK.US CF Bankshares Inc 20210315 0 20.1 20.235 19.73 19.85 2918 19.749 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210315 0 10 10.04 9.97 9.97 450100 9.97 down down correct
CFFI.US C&F Financial Corporation 20210315 0 50 50 48 48.78 8379 47.6496 down down correct
CFFN.US Capitol Federal Financial Inc 20210315 0 14.38 14.38 13.94 13.955 723769 13.2535 down down correct
CFFVU.US CF Acquisition Corp. V 20210315 0 10.18 10.21 10.16 10.18 16300 10.18
CFIV.US CF Acquisition Corp. IV 20210315 0 9.92 9.97 9.85 9.97 70900 9.97 up up correct
CFIVU.US CF Acquisition Corp. IV 20210315 0 10.26 10.3 10.24 10.26 168555 10.26
CFIVW.US CF Acquisition Corp. IV 20210315 0 1.17 1.18 1.07 1.08 44200 1.08 down down correct
CFMS.US Conformis Inc 20210315 0 1.05 1.17 1.05 1.15 5289400 1.15 up up correct
CFRX.US ContraFect Corporation 20210315 0 6.35 6.57 5.86 6.14 1824000 6.14 down up incorrect
CFVIU.US CF Acquisition Corp. VI 20210315 0 10.2 10.2 10.06 10.11 243500 10.11 down down correct
CG.US The Carlyle Group Inc 20210315 0 36.78 37.48 36.56 37.345 1011147 36.7888 up down incorrect
CGBD.US TCG BDC Inc 20210315 0 13.42 13.53 13.37 13.5 201759 12.0943 up up correct
CGC.US Canopy Growth Corporation 20210315 0 34.42 36.11 34.29 35.56 4660100 35.56 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210315 0 24.32 24.32 24.32 24.32 0 23.5707
CGEM.US Cullinan Oncology Inc 20210315 0 48.39 49.38 43.25 44.89 348300 44.89 down down correct
CGEN.US Compugen Ltd 20210315 0 9.13 9.39 8.8515 9.34 1286653 9.34 up up correct
CGNT.US Cognyte Software Ltd 20210315 0 30.28 31.12 29.94 30.72 448447 30.72 up up correct
CGNX.US Cognex Corporation 20210315 0 81.3 84.17 81.03 83.8 1164019 83.6072 up up correct
CGO.US Calamos Global Total Return Fund 20210315 0 15.37 15.551 15.25 15.3 20139 14.3732 down down correct
CGRN.US Capstone Green Energy Corporation 20210315 0 9.71 9.9 9.37 9.53 194978 9.53 down down correct
CHCI.US Comstock Holding Companies Inc 20210315 0 5.77 5.93 5.58 5.84 51300 5.84 up down incorrect
CHCO.US City Holding Company 20210315 0 87.69 87.69 83.39 84.45 67409 82.557 down down correct
CHDN.US Churchill Downs Incorporated 20210315 0 252.95 257.41 249.79 253.58 215959 252.8026 up up correct
CHEF.US The Chefs' Warehouse Inc 20210315 0 34 34.48 33.2125 33.48 466769 33.48 down down correct
CHEK.US Check 20210315 0 4.05 4.49 3.02 3.07 418328200 3.07 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210315 0 14.13 14.23 14.1 14.17 170191 13.3171 up down incorrect
CHK.US Chesapeake Energy Corporation 20210315 0 45.92 46.25 45.1 45.75 626783 44.8194 down down correct
CHKEL.US Chesapeake Energy Corporation 20210315 0 18.54 18.54 17.58 18.15 15200 18.15 down up incorrect
CHKEW.US Chesapeake Energy Corporation 20210315 0 22.5 22.51 22 22.12 40700 22.12 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210315 0 20.24 20.24 19.45 19.45 1400 19.45 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20210315 0 115.46 117.42 114.95 117.42 569130 117.42 up up correct
CHMG.US Chemung Financial Corporation 20210315 0 42.53 43.15 42.05 43.15 6284 42.0019 up up correct
CHNG.US Change Healthcare Inc 20210315 0 22.94 23.02 22.89 22.98 3557600 22.98 up up correct
CHNGU.US Change Healthcare Inc 20210315 0 76.74 76.74 76.74 76.74 200 74.4004
CHNR.US China Natural Resources Inc 20210315 0 2.03 2.06 1.91 2.06 865300 2.06 up up correct
CHPM.US CHP Merger Corp 20210315 0 10.02 10.02 9.998 10 7600 10 down up incorrect
CHPMU.US CHP Merger Corp 20210315 0 10.64 10.64 10.64 10.64 0 10.64
CHPMW.US CHP Merger Corp 20210315 0 1.11 1.11 1.0501 1.11 5811 1.11
CHRS.US Coherus BioSciences Inc 20210315 0 16.21 16.63 15.8 15.86 825230 15.86 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20210315 0 96.05 97.26 95.97 97.22 739561 95.6226 up up correct
CHSCL.US CHS Inc 20210315 0 28.6 29.09 28.6 29.08 46832 27.2706 up up correct
CHSCM.US CHS Inc 20210315 0 28 28 27.76 27.8469 13295 26.2124 down up incorrect
CHSCN.US CHS Inc 20210315 0 28.44 28.49 28.21 28.24 21312 26.5012 down down correct
CHSCO.US CHS Inc 20210315 0 28.97 29.26 28.906 29.26 30865 27.3144 up up correct
CHSCP.US CHS Inc 20210315 0 30.5 30.5 30.31 30.3622 11757 28.437 down down correct
CHTR.US Charter Communications Inc 20210315 0 624.42 625.8476 612.02 625 1149366 625 up down incorrect
CHUY.US Chuy's Holdings Inc 20210315 0 43.76 45.43 43.13 44.33 116569 44.33 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20210315 0 10.04 10.08 9.91 9.99 132581 9.3421 down down correct
CHX.US ChampionX Corporation 20210315 0 25 25.49 24.44 25.22 1806400 25.22 up up correct
CHY.US Calamos Convertible and High Income Fund 20210315 0 14.78 14.98 14.7504 14.95 126933 14.0484 up up correct
CIDM.US Cinedigm Corp 20210315 0 1.28 1.35 1.25 1.34 9536200 1.34 up up correct
CIGI.US Colliers International Group Inc 20210315 0 103.63 103.83 101.75 102.78 69894 102.6305 down up incorrect
CIH.US China Index Holdings Limited 20210315 0 2.43 2.55 2.43 2.53 78200 2.53 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210315 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210315 0 107.15 108.99 105.875 108.93 740098 106.5789 up up correct
CIVB.US Civista Bancshares Inc 20210315 0 23.71 23.7231 22.54 23.02 39707 22.6376 down down correct
CIZN.US Citizens Holding Company 20210315 0 22.05 22.05 21.76 21.94 8553 20.8609 down down correct
CJJD.US China Jo 20210315 0 1.11 1.15 1.05 1.14 1059200 1.14 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210315 0 3.55 3.61 3.42 3.5 1163600 3.5 down down correct
CLAR.US Clarus Corporation 20210315 0 17.88 18.07 17.6701 17.83 154985 17.7761 down down correct
CLBK.US Columbia Financial Inc 20210315 0 17.89 17.91 17.52 17.73 159900 17.73 down up incorrect
CLBS.US Caladrius Biosciences Inc 20210315 0 2.15 2.19 2.08 2.1 2780300 2.1 down up incorrect
CLBT.US Cellebrite DI 20210315 0 10.17 10.17 10 10.03 91900 10.03 down down correct
CLDB.US Cortland Bancorp 20210315 0 21.4201 21.47 21.4201 21.43 705 21.173 up up correct
CLDX.US Celldex Therapeutics Inc 20210315 0 25.47 25.57 24.35 24.99 254554 24.99 down down correct
CLEU.US China Liberal Education Holdings Limited 20210315 0 3.94 4.3 3.94 4.2 418900 4.2 up up correct
CLFD.US Clearfield Inc 20210315 0 34.78 35.07 33.78 34.16 100562 34.16 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210315 0 14.49 14.49 13.77 14.17 34607 14.17 down down correct
CLIR.US ClearSign Technologies Corporation 20210315 0 5.04 5.07 4.82 4.86 81700 4.86 down down correct
CLLS.US Cellectis S.A 20210315 0 20.26 22.33 20.1 21.76 483656 21.76 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210315 0 4.96 5.41 4.96 5.39 421689 5.39 up up correct
CLNE.US Clean Energy Fuels Corp 20210315 0 15.058 15.72 14.8362 15.39 6623581 15.39 up up correct
CLNN.US Clene Inc 20210315 0 14.32 14.7 14.15 14.4 130600 14.4 up up correct
CLNNW.US Clene Inc 20210315 0 1.46 1.6399 1.45 1.52 113516 1.52 up up correct
CLOV.US Clover Health Investments Corp 20210315 0 8.9 9.08 8.47 8.875 9408103 8.875 down up incorrect
CLPS.US CLPS Incorporation 20210315 0 5.73 5.75 4.91 5.5 3594700 5.5 down down correct
CLPT.US ClearPoint Neuro Inc 20210315 0 20.49 21.94 20.26 21.6 337200 21.6 up up correct
CLRB.US Cellectar Biosciences Inc 20210315 0 1.95 1.98 1.87 1.92 1101600 1.92 down down correct
CLRMU.US Clarim Acquisition Corp 20210315 0 10.07 10.07 9.999 10.04 2100 10.04 down down correct
CLRO.US ClearOne Inc 20210315 0 4.05 4.25 4.04 4.14 43900 4.14 up up correct
CLSD.US Clearside Biomedical Inc 20210315 0 3.08 3.23 2.99 3.13 264900 3.13 up up correct
CLSK.US CleanSpark Inc 20210315 0 30.44 30.5 28.61 29.34 1797300 29.34 down down correct
CLSN.US Celsion Corporation 20210315 0 2.29 2.36 2.15 2.29 5696800 2.29
CLVR.US Clever Leaves Holdings Inc 20210315 0 12.86 13.5 12.61 13.47 856300 13.47 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210315 0 3.53 4.05 3.53 3.94 341700 3.94 up up correct
CLVS.US Clovis Oncology Inc 20210315 0 6.01 6.07 5.77 5.88 3793400 5.88 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210315 0 3.29 3.4396 3.2601 3.36 38014 3.1813 up up correct
CLXT.US Calyxt Inc 20210315 0 8.21 8.4 7.63 7.7 155000 7.7 down down correct
CMBM.US Cambium Networks Corporation 20210315 0 50.61 52.6 49.03 51.83 360400 51.83 up up correct
CMCO.US Columbus McKinnon Corporation 20210315 0 54.18 54.64 53.02 54.22 89697 54.0168 up up correct
CMCSA.US Comcast Corporation 20210315 0 57.228 57.59 56.525 57.53 14733530 56.7714 up up correct
CMCT.US CIM Commercial Trust Corporation 20210315 0 13.45 13.54 13.18 13.5 21637 13.106 up up correct
CME.US CME Group Inc 20210315 0 209.08 209.99 205.82 209.09 1439433 203.5235 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210315 0 14.4 14.69 14.32 14.54 470100 14.54 up up correct
CMII.US CM Life Sciences II Inc 20210315 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210315 0 10.94 11.26 10.8 11.15 55500 11.15 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210315 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210315 0 71.52 74.24 70.56 71.52 228234 71.52
CMPI.US Checkmate Pharmaceuticals Inc 20210315 0 15.29 15.29 14.52 14.79 28800 14.79 down down correct
CMPR.US Cimpress plc 20210315 0 104.85 105.5 102.9346 105.33 57588 105.33 up down incorrect
CMPS.US COMPASS Pathways plc 20210315 0 41 42.8799 40.5058 42.36 159865 42.36 up down incorrect
CMRX.US Chimerix Inc 20210315 0 10.06 10.47 9.83 10.2 580587 10.2 up up correct
CMTL.US Comtech Telecommunications Corp 20210315 0 28.7 29.295 27.96 28.22 257954 27.8582 down down correct
CNBKA.US Century Bancorp Inc 20210315 0 97.9403 102.85 97.9403 101.21 6090 100.7336 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210315 0 6.38 6.43 6.18 6.24 221700 6.24 down down correct
CNDT.US Conduent Incorporated 20210315 0 6.82 7.07 6.68 7.05 1217500 7.05 up up correct
CNET.US ZW Data Action Technologies Inc 20210315 0 3.24 3.68 3.17 3.68 6108000 3.68 up down incorrect
CNEY.US CN Energy Group. Inc 20210315 0 5.3 5.62 5.3 5.44 48100 5.44 up up correct
CNFR.US Conifer Holdings Inc 20210315 0 3.89 3.89 3.76 3.85 8900 3.85 down down correct
CNNB.US Cincinnati Bancorp Inc 20210315 0 12.77 12.77 12.77 12.77 212 12.77
CNOB.US ConnectOne Bancorp Inc 20210315 0 26.93 26.93 26.13 26.57 108435 26.267 down down correct
CNRLX.US CNRLX 20210315 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210315 0 10.7 10.7 10.7 10.7 0 9.9243
CNSL.US Consolidated Communications Holdings Inc 20210315 0 7.12 7.25 6.9 7.085 478245 7.085 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20210315 0 2.76 2.76 2.63 2.73 356200 2.73 down down correct
CNTG.US Centogene N.V 20210315 0 12.73 13.12 12.625 13.02 62900 13.02 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210315 0 206 210 206 206 12000 206
CNTY.US Century Casinos Inc 20210315 0 10.3 12.29 10.3 12.25 806587 12.25 up up correct
CNXC.US Concentrix Corporation 20210315 0 139.56 144.365 138.23 140.24 179000 140.0497 up up correct
CNXN.US PC Connection Inc 20210315 0 47.56 48.28 46.98 47.74 39747 46.7789 up up correct
COCP.US Cocrystal Pharma Inc 20210315 0 1.6 1.66 1.551 1.65 1347265 1.65 up up correct
CODA.US Coda Octopus Group Inc 20210315 0 8.11 8.4 8.02 8.4 26500 8.4 up down incorrect
CODX.US Co 20210315 0 14 14.3 13.56 13.72 765900 13.72 down down correct
COFS.US ChoiceOne Financial Services Inc 20210315 0 29.35 29.5631 28.49 28.88 8565 28.0622 down down correct
COGT.US Cogent Biosciences Inc 20210315 0 8.2 8.48 8.14 8.33 316593 8.33 up down incorrect
COHR.US Coherent Inc 20210315 0 249.87 250.7 244.553 247.38 201432 247.38 down up incorrect
COHU.US Cohu Inc 20210315 0 42.69 44.14 41.68 43.7 886176 43.7 up up correct
COKE.US Coca 20210315 0 295 302.64 294.01 302.64 28668 302.0237 up up correct
COLB.US Columbia Banking System Inc 20210315 0 49.9 50.21 48.07 48.67 298093 47.6293 down down correct
COLIU.US Colicity Inc 20210315 0 10.49 10.49 10.3 10.3 153700 10.3 down down correct
COLL.US Collegium Pharmaceutical Inc 20210315 0 25.55 26.17 24.81 24.92 359459 24.92 down down correct
COLM.US Columbia Sportswear Company 20210315 0 105.23 107.96 104.19 106.95 381113 106.156 up up correct
COMM.US CommScope Holding Company Inc 20210315 0 16.75 16.82 16.3 16.81 2639141 16.81 up up correct
COMS.US COMSovereign Holding Corp 20210315 0 3.34 3.355 3.166 3.21 891000 3.21 down down correct
COMSW.US COMSovereign Holding Corp 20210315 0 1.31 1.31 1.31 1.31 9 1.31
CONE.US CyrusOne Inc 20210315 0 66.14 67.66 65.55 67.51 1124353 66.0831 up up correct
CONN.US Conn's Inc 20210315 0 16.55 16.89 15.81 16.83 262795 16.83 up up correct
CONX.US CONX Corp 20210315 0 10.13 10.15 10.08 10.13 349900 10.13
CONXU.US CONX Corp 20210315 0 11.25 11.25 10.47 10.48 42800 10.48 down down correct
CONXW.US CONX Corp 20210315 0 1.7 1.74 1.61 1.62 64034 1.62 down down correct
COOLU.US Corner Growth Acquisition Corp 20210315 0 10.37 10.39 10.26 10.3 34300 10.3 down down correct
COOLW.US Corner Growth Acquisition Corp 20210315 0 1.25 1.25 1.2 1.24 29400 1.24 down down correct
COOP.US Mr. Cooper Group Inc 20210315 0 35.85 37.91 35.8 36.93 1720000 36.93 up up correct
CORE.US Core 20210315 0 40 40.19 39.03 39.84 148642 39.6074 down down correct
CORT.US Corcept Therapeutics Incorporated 20210315 0 25.67 26.16 25.41 25.79 396783 25.79 up up correct
COST.US Costco Wholesale Corporation 20210315 0 333.6 333.68 327.32 330.51 3244291 328.6548 down down correct
COUP.US Coupa Software Incorporated 20210315 0 277.98 282 269.51 281.76 1718600 281.76 up up correct
COVAU.US COVA Acquisition Corp 20210315 0 10.2 10.445 10.18 10.2 128900 10.2
COWN.US Cowen Inc 20210315 0 39.43 39.94 38.01 38.77 536334 38.4584 down down correct
COWNL.US Cowen Group Inc 20210315 0 26.9373 26.94 26.814 26.885 2382 25.485 down down correct
CPHC.US Canterbury Park Holding Corporation 20210315 0 13.9 14 13.9 14 3200 14 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210315 0 3.37 3.4 3.2 3.24 53700 3.24 down down correct
CPLP.US Capital Product Partners L.P 20210315 0 10.2 10.89 10.15 10.65 185021 10.4 up up correct
CPRDX.US CPRDX 20210315 0 10.2 10.2 10.2 10.2 0 9.8278
CPREX.US CPREX 20210315 0 10.2 10.2 10.2 10.2 0 9.8137
CPRSX.US CPRSX 20210315 0 10.21 10.21 10.21 10.21 0 9.8865
CPRT.US Copart Inc 20210315 0 109.87 110.865 109.52 110.84 585805 110.84 up up correct
CPRTX.US CPRTX 20210315 0 10.19 10.19 10.19 10.19 0 9.8624
CPRX.US Catalyst Pharmaceuticals Inc 20210315 0 3.99 4 3.85 3.94 1534000 3.94 down up incorrect
CPSH.US CPS Technologies Corporation 20210315 0 16.45 16.5 15.07 15.73 561600 15.73 down up incorrect
CPSI.US Computer Programs and Systems Inc 20210315 0 33.27 33.64 32.79 32.98 53100 32.98 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20210315 0 4.255 4.255 4.185 4.22 17880 4.22 down down correct
CPUH.US UN 20210315 0 10.48 10.5486 10.3 10.35 424790 10.35 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210315 0 19.69 19.82 19.56 19.66 105000 18.376 down down correct
CRAI.US CRA International Inc 20210315 0 70.79 73.322 70.79 72.62 36071 71.96 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210315 0 2.41 2.46 2.21 2.27 9392700 2.27 down down correct
CRDF.US Cardiff Oncology Inc 20210315 0 10.78 11.08 10.5 10.97 501000 10.97 up up correct
CRDFX.US CRDFX 20210315 0 24.32 24.32 24.32 24.32 0 23.5717
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210315 0 24.32 24.32 24.32 24.32 0 23.1868
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210315 0 4.6 4.75 4.26 4.4 239528 4.4 down down correct
CRDLX.US CRDLX 20210315 0 24.31 24.31 24.31 24.31 0 23.5627
CRDTX.US Griffin Inst Access Credit Fund CL A 20210315 0 24.32 24.32 24.32 24.32 0 23.5717
CREDX.US CREDX 20210315 0 10.5 10.5 10.5 10.5 0 10.0393
CREG.US China Recycling Energy Corporation 20210315 0 10 10.22 9.44 9.87 91500 9.87 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210315 0 4.94 5.28 4.85 5.11 587920 5.11 up up correct
CREX.US Creative Realities Inc 20210315 0 2.04 2.25 1.96 2.24 519300 2.24 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210315 0 0.323 0.323 0.2911 0.3 3202 0.3 down down correct
CRIS.US Curis Inc 20210315 0 10.9 11.44 10.73 11.02 1576500 11.02 up up correct
CRKN.US Crown ElectroKinetics Corp 20210315 0 5.5 5.5 4.96 5.2 325700 5.2 down down correct
CRMD.US CorMedix Inc 20210315 0 9.4 9.4 8.74 9.27 862844 9.27 down down correct
CRMT.US America's Car 20210315 0 162.21 165 160.09 164.99 44300 164.99 up up correct
CRNC.US Cerence Inc 20210315 0 111.23 115.01 110.81 112.245 496000 112.245 up up correct
CRNT.US Ceragon Networks Ltd 20210315 0 4.56 4.59 4.35 4.41 1143000 4.41 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210315 0 16.93 17 15.85 16.91 94400 16.91 down down correct
CRON.US Cronos Group Inc 20210315 0 10.465 10.91 10.3 10.67 5139071 10.67 up up correct
CROX.US Crocs Inc 20210315 0 82 86.4 81.63 84.8 1058099 84.8 up up correct
CRSP.US CRISPR Therapeutics AG 20210315 0 131.32 134.27 128.88 133.6 1162100 133.6 up up correct
CRSR.US Corsair Gaming Inc 20210315 0 34.1 34.45 33.32 34.45 1490700 34.45 up up correct
CRTD.US Creatd Inc 20210315 0 5.12 5.325 4.97 5.26 69900 5.26 up up correct
CRTO.US Criteo S.A 20210315 0 33 33.48 31.81 32.97 736635 32.97 down up incorrect
CRTX.US Cortexyme Inc 20210315 0 39.66 40.55 39.1 39.26 230000 39.26 down down correct
CRUS.US Cirrus Logic Inc 20210315 0 77.53 77.92 76.51 77.54 432090 77.54 up up correct
CRVL.US CorVel Corporation 20210315 0 108.84 110.47 107.19 110.46 45800 110.46 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210315 0 3.24 3.35 3.23 3.28 347900 3.28 up up correct
CRWD.US CrowdStrike Holdings Inc 20210315 0 199.5 201.47 195.0211 200.55 2528903 200.55 up up correct
CRWS.US Crown Crafts Inc 20210315 0 8.05 8.05 7.83 7.87 25966 7.2607 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210315 0 0.7503 0.76 0.7233 0.7338 55363 0.7338 down down correct
CSBR.US Champions Oncology Inc 20210315 0 11.86 13.78 11.86 13.71 90479 13.71 up down incorrect
CSCO.US Cisco Systems Inc 20210315 0 48.9 49.44 48.9 49.41 15526110 48.3946 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20210315 0 0.9 0.9 0.85 0.88 1645500 0.88 down down correct
CSGP.US CoStar Group Inc 20210315 0 822.82 841.33 819.46 837.86 251248 83.786 up down incorrect
CSGS.US CSG Systems International Inc 20210315 0 48.84 48.84 47.68 48.02 183079 47.0257 down down correct
CSII.US Cardiovascular Systems Inc 20210315 0 41.75 42.32 41.32 41.46 144525 41.46 down down correct
CSIQ.US Canadian Solar Inc 20210315 0 45.8 45.88 43.9 44.84 1999936 44.84 down down correct
CSPI.US CSP Inc 20210315 0 8.59 8.65 8.43 8.64 4200 8.64 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210315 0 17.12 17.24 17.03 17.09 233662 16.1627 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210315 0 24.93 24.93 23.77 24.56 45200 24.56 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210315 0 25.85 25.95 25.45 25.45 1800 23.7691 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210315 0 26.6 26.7 26.5494 26.58 4877 24.6976 down up incorrect
CSTE.US Caesarstone Ltd 20210315 0 13.21 13.5 12.94 13.5 117391 13.2151 up up correct
CSTL.US Castle Biosciences Inc 20210315 0 64.25 66.17 62.84 65.77 287400 65.77 up up correct
CSTR.US Capstar Financial Holdings Inc 20210315 0 17.71 17.71 17.08 17.24 59511 17.0918 down down correct
CSWC.US Capital Southwest Corporation 20210315 0 22.1 22.1 21.4501 22 192473 20.3802 down down correct
CSWI.US CSW Industrials Inc 20210315 0 137.33 137.86 133.24 134.2 38172 133.7292 down down correct
CSX.US CSX Corporation 20210315 0 93.65 93.98 92.25 93.48 2715013 30.9052 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210315 0 9.985 9.985 9.82 9.89 101900 9.89 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210315 0 10.23 10.3 10.14 10.21 87200 10.21 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210315 0 1.13 1.2 1.13 1.13 85900 1.13
CTAS.US Cintas Corporation 20210315 0 358 359.89 350.33 351.6 526570 349.2123 down down correct
CTBI.US Community Trust Bancorp Inc 20210315 0 47.09 47.53 45.41 46.16 65001 44.8818 down down correct
CTG.US Computer Task Group Incorporated 20210315 0 9.82 9.83 9.27 9.36 53100 9.36 down down correct
CTHR.US Charles & Colvard Ltd 20210315 0 2.89 3.29 2.87 3.14 1599400 3.14 up up correct
CTIB.US Yunhong CTI Ltd 20210315 0 2.42 2.54 2.38 2.47 206800 2.47 up up correct
CTIC.US CTI BioPharma Corp 20210315 0 3.38 3.38 3.26 3.3 268400 3.3 down down correct
CTLP.US Cantaloupe Inc 20210315 0 10.23 11.03 10.23 10.81 351674 10.81 up up correct
CTMX.US CytomX Therapeutics Inc 20210315 0 8.54 8.8 8.355 8.76 748706 8.76 up down incorrect
CTRE.US CareTrust REIT Inc 20210315 0 24.05 24.89 23.92 24.8 1087223 23.655 up up correct
CTRM.US Castor Maritime Inc 20210315 0 1.055 1.06 1.01 1.03 5945726 10.3 down up incorrect
CTRN.US Citi Trends Inc 20210315 0 85.5 91.49 84.97 90.44 313713 90.44 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210315 0 77.28 79.33 77.28 79.27 3003748 78.5213 up up correct
CTSO.US Cytosorbents Corporation 20210315 0 8.72 9.47 8.56 9.325 521840 9.325 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210315 0 1.95 2.15 1.93 2.07 12717200 2.07 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210315 0 1.1 1.22 0.8002 1.1 44169 1.1
CTXS.US Citrix Systems Inc 20210315 0 133.22 135.31 132.37 134.97 811654 133.454 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210315 0 6.1523 6.4315 6.142 6.4211 106748 5.4094 up up correct
CUE.US Cue Biopharma Inc 20210315 0 15.72 15.72 14.49 15.11 300000 15.11 down down correct
CUEN.US Cuentas Inc 20210315 0 3.81 4.11 3.6 3.94 754100 3.94 up up correct
CUENW.US Cuentas Inc 20210315 0 1.05 1.2 0.9 0.9 11782 0.9 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20210315 0 31.61 31.61 31.61 31.61 0 31.61
CURI.US CuriosityStream Inc 20210315 0 17.13 17.66 16.8 17.37 428100 17.37 up up correct
CURIW.US CuriosityStream Inc 20210315 0 6.46 7 6.46 6.78 12386 6.78 up up correct
CUTR.US Cutera Inc 20210315 0 32.92 34.34 32.61 33.02 228768 33.02 up up correct
CVAC.US CureVac N.V 20210315 0 88.88 90.3 86.64 89.86 889100 89.86 up up correct
CVBF.US CVB Financial Corp 20210315 0 24.79 24.88 23.7 24.18 483002 23.3745 down down correct
CVCO.US Cavco Industries Inc 20210315 0 222.01 224.01 218.23 224.01 30900 224.01 up up correct
CVCY.US Central Valley Community Bancorp 20210315 0 19.72 19.745 19.07 19.45 32355 19.121 down down correct
CVET.US Covetrus Inc 20210315 0 33.16 35.59 33 34.22 1054600 34.22 up up correct
CVGI.US Commercial Vehicle Group Inc 20210315 0 10.42 10.5 9.95 10.45 247351 10.45 up up correct
CVGW.US Calavo Growers Inc 20210315 0 81.21 81.92 80.24 81.18 73191 78.9551 down down correct
CVLG.US Covenant Logistics Group Inc 20210315 0 21.53 21.77 20.46 20.61 64300 20.61 down down correct
CVLT.US Commvault Systems Inc 20210315 0 67.8 68.4352 67.47 67.75 254873 67.75 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210315 0 19.13 19.13 18.28 18.83 16405 18.4562 down down correct
CVV.US CVD Equipment Corporation 20210315 0 4.78 4.84 4.64 4.77 15600 4.77 down down correct
CWBC.US Community West Bancshares 20210315 0 12.49 12.99 12.41 12.41 8724 12.2096 down down correct
CWBR.US CohBar Inc 20210315 0 1.43 1.63 1.4 1.61 1554600 1.61 up up correct
CWCO.US Consolidated Water Co. Ltd 20210315 0 15.05 15.05 14.42 14.65 93332 14.3464 down down correct
CWST.US Casella Waste Systems Inc 20210315 0 64.47 64.83 63.7 64.82 142243 64.82 up up correct
CXDC.US China XD Plastics Company Limited 20210315 0 1.16 1.17 1.13 1.16 234800 1.16
CXDO.US Crexendo Inc 20210315 0 6.91 7.2 6.81 7.11 61700 7.11 up up correct
CYAD.US Celyad Oncology SA 20210315 0 7.87 7.92 7.82 7.92 31300 7.92 up up correct
CYAN.US Cyanotech Corporation 20210315 0 4.06 4.17 3.91 3.91 23800 3.91 down down correct
CYBE.US CyberOptics Corporation 20210315 0 27.9 28.19 27.09 27.62 60577 27.62 down down correct
CYBR.US CyberArk Software Ltd 20210315 0 144.9 145.95 142.78 144.82 317259 144.82 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210315 0 7.43 8.95 7.43 8.69 1231400 8.69 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210315 0 8.6 8.6 8.13 8.5 597 8.0858 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210315 0 4.28 4.3 4.06 4.09 104700 4.09 down down correct
CYPS.US Cyclo3pss Corporation 20210315 0 0.0102 0.0147 0.0102 0.0106 883484 0.0106 up down incorrect
CYRN.US Cyren Ltd 20210315 0 0.92 0.94 0.89 0.93 2381600 0.93 up down incorrect
CYRX.US Cryoport Inc 20210315 0 59.44 61.67 57.66 57.87 523800 57.87 down down correct
CYTH.US Cyclo Therapeutics Inc 20210315 0 10.38 10.5088 10.06 10.18 259823 10.18 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210315 0 6.272 6.272 4.79 5.99 7500 5.99 down down correct
CYTK.US Cytokinetics Incorporated 20210315 0 22.8 24.63 22.23 24.29 1414638 24.29 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210315 0 4.3 4.38 4.02 4.26 2128687 4.26 down down correct
CYXT.US Cyxtera Technologies Inc 20210315 0 10.14 10.14 10.05 10.09 359305 10.09 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210315 0 2.12 2.12 1.915 2.07 83973 2.07 down down correct
CZNC.US Citizens & Northern Corporation 20210315 0 24.82 24.82 23.6013 23.97 36833 23.1827 down down correct
CZR.US Caesars Entertainment Inc 20210315 0 104.17 106.2 99.295 101.2 4264415 101.2 down down correct
CZWI.US Citizens Community Bancorp Inc 20210315 0 12.1 12.5 12.1 12.39 10600 12.39 up up correct
DADA.US Dada Nexus Limited 20210315 0 30.89 30.89 29.64 30.25 961400 30.25 down down correct
DAKT.US Daktronics Inc 20210315 0 7.2 7.215 6.995 7.215 236320 7.215 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210315 0 2.75 2.81 2.51 2.66 66526 10.1288 down down correct
DARE.US Daré Bioscience Inc 20210315 0 2.34 2.4 2.2 2.23 1785100 2.23 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210315 0 10.09 10.22 10.02 10.03 10912 10.03 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210315 0 10.84 10.84 10.57 10.59 2700 10.59 down up incorrect
DBDRW.US Roman DBDR Tech Acquisition Corp 20210315 0 1.12 1.23 1.12 1.21 4033 1.21 up up correct
DBTX.US Decibel Therapeutics Inc 20210315 0 15 15.43 14.61 14.88 201800 14.88 down down correct
DBVT.US DBV Technologies S.A 20210315 0 5.7 5.82 5.61 5.74 216158 5.74 up up correct
DBX.US Dropbox Inc 20210315 0 27.35 28.25 27.22 27.96 12673300 27.96 up up correct
DCBO.US Docebo Inc 20210315 0 46.82 47.44 43.14 43.71 67300 43.71 down down correct
DCOM.US Dime Community Bancshares Inc 20210315 0 33.28 33.28 32.0255 32.66 100926 31.967 down down correct
DCOMP.US Dime Community Bancshares Inc 20210315 0 24.94 25.12 24.94 25.12 25100 24.1383 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210315 0 42.87 43.53 42 42.74 186200 42.74 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210315 0 10.27 10.34 10.26 10.29 146700 10.29 up up correct
DCT.US Duck Creek Technologies Inc 20210315 0 46.3 47.19 45.44 46.78 629443 46.78 up up correct
DCTH.US Delcath Systems Inc 20210315 0 19.1 19.36 18.18 18.95 164325 18.95 down up incorrect
DDMX.US DD3 Acquisition Corp. II 20210315 0 9.96 9.96 9.85 9.85 7807 9.85 down down correct
DDOG.US Datadog Inc 20210315 0 82.55 88.6 82.37 87.61 3754300 87.61 up up correct
DENN.US Denny's Corporation 20210315 0 19.68 19.9 19.27 19.82 514459 19.82 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20210315 0 1.04 1.08 1.01 1.06 3867100 1.06 up up correct
DFH.US Dream Finders Homes Inc 20210315 0 26.81 27 26.29 26.97 112100 26.97 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210315 0 10.24 10.29 10.16 10.16 1000 10.16 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210315 0 10.92 10.92 10.92 10.92 0 10.92
DFPHW.US DFP Healthcare Acquisitions Corp 20210315 0 1.78 1.78 1.54 1.5499 8701 1.5499 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210315 0 2.39 2.77 2.35 2.58 1180161 2.58 up up correct
DGICA.US Donegal Group Inc 20210315 0 15.05 15.49 14.95 15.49 80618 15.001 up down incorrect
DGICB.US Donegal Group Inc 20210315 0 13.8581 14 13.8581 14 924 13.7399 up up correct
DGII.US Digi International Inc 20210315 0 19.91 20.03 19.19 19.5 285725 19.5 down down correct
DGLY.US Digital Ally Inc 20210315 0 2.01 2.08 1.97 2.05 2002200 2.05 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210315 0 11.69 11.8 11.22 11.71 124500 11.71 up up correct
DHBCU.US DHB Capital Corp 20210315 0 10.01 10.06 9.975 10.02 377400 10.02 up up correct
DHC.US Diversified Healthcare Trust 20210315 0 5.38 5.58 5.28 5.395 1439586 5.369 up up correct
DHCAU.US DHC Acquisition Corp 20210315 0 10.06 10.06 9.97 9.98 60900 9.98 down down correct
DHCNI.US DHCNI 20210315 0 22.9 23.19 22.9 23.18 29700 22.1819 up down incorrect
DHCNL.US Diversified Healthcare Trust 20210315 0 23.8 23.95 23.6905 23.84 29786 23.84 up up correct
DHHCU.US DiamondHead Holdings Corp 20210315 0 10.15 10.225 10.15 10.15 4000 10.15
DHIL.US Diamond Hill Investment Group Inc 20210315 0 172.88 173.18 170.01 173.18 10528 171.2706 up up correct
DIOD.US Diodes Incorporated 20210315 0 82.91 84.42 80.23 83.77 442780 83.77 up up correct
DISCA.US Discovery Inc 20210315 0 71.05 74.5298 70.5 73.67 11184660 73.67 up up correct
DISCB.US Discovery Inc 20210315 0 74.93 78.99 72.32 78.99 1500 78.99 up down incorrect
DISCK.US Discovery Inc 20210315 0 59.97 61.61 59.5671 60.89 7158548 60.89 up up correct
DISH.US DISH Network Corporation 20210315 0 37.33 38.82 37.1 38.78 5723094 38.78 up down incorrect
DJCO.US Daily Journal Corporation 20210315 0 321.05 323.74 320 320 2013 320 down down correct
DKNG.US DraftKings Inc 20210315 0 68.97 73.33 67.1 67.75 23326900 67.75 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210315 0 9.8 9.85 9.72 9.76 337500 9.76 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210315 0 10.44 10.44 10.15 10.16 233000 10.16 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210315 0 1.44 1.44 0.91 0.91 164315 0.91 down down correct
DLHC.US DLH Holdings Corp 20210315 0 10.43 10.43 10.18 10.18 8100 10.18 down down correct
DLPN.US Dolphin Entertainment Inc 20210315 0 4.5 5.19 4.5 5.12 118400 5.12 up down incorrect
DLTH.US Duluth Holdings Inc 20210315 0 15.19 15.82 14.91 15.75 206300 15.75 up up correct
DLTR.US Dollar Tree Inc 20210315 0 108.56 109.37 107.26 109.3 1578225 109.3 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210315 0 9.64 10.07 9.535 9.54 129800 9.54 down down correct
DMLP.US Dorchester Minerals L.P 20210315 0 14.73 14.87 14.4901 14.6 28039 13.5736 down down correct
DMRC.US Digimarc Corporation 20210315 0 35.69 36.315 34.29 34.73 60169 34.73 down up incorrect
DMTK.US DermTech Inc 20210315 0 54.12 61.47 53.01 60.46 1782300 60.46 up up correct
DNLI.US Denali Therapeutics Inc 20210315 0 63.67 63.67 60.54 62.01 538400 62.01 down down correct
DOCU.US DocuSign Inc 20210315 0 209.76 220.48 209.76 220.08 3900600 220.08 up up correct
DOGZ.US Dogness (International) Corporation 20210315 0 1.95 2.02 1.91 1.99 478900 1.99 up down incorrect
DOMO.US Domo Inc 20210315 0 65.25 66.56 60.99 65.94 837200 65.94 up up correct
DOOO.US BRP Inc 20210315 0 77.65 79.54 77.32 78.4 73208 78.1173 up up correct
DORM.US Dorman Products Inc 20210315 0 104.91 105.8699 102.6 104.14 213359 104.14 down down correct
DOX.US Amdocs Limited 20210315 0 79.96 80.81 79.49 80.8 407613 79.3156 up up correct
DOYU.US DouYu International Holdings Limited 20210315 0 14.21 14.29 13.94 14.11 913000 14.11 down down correct
DPRO.US Draganfly Inc. Common Shares 20210315 0 11.25 11.3 10.15 10.55 151635 10.55 down up incorrect
DRIO.US DarioHealth Corp 20210315 0 18.8 19.89 18.14 19.88 386100 19.88 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210315 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210315 0 27.8 28.695 27.655 28.1 593859 28.1 up up correct
DRRX.US DURECT Corporation 20210315 0 2.26 2.4 2.21 2.37 1504500 2.37 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210315 0 3.1 3.4 3.1 3.37 358400 3.37 up down incorrect
DRVN.US Driven Brands Holdings Inc 20210315 0 25.53 26.08 24.9 25.93 681696 25.93 up up correct
DSAC.US Duddell Street Acquisition Corp 20210315 0 9.956 9.99 9.91 9.95 177700 9.95 down up incorrect
DSACU.US Duddell Street Acquisition Corp 20210315 0 10.65 10.75 10.54 10.54 3900 10.54 down down correct
DSACW.US Duddell Street Acquisition Corp 20210315 0 1.68 1.8 1.68 1.8 3877 1.8 up up correct
DSGX.US The Descartes Systems Group Inc 20210315 0 62.06 62.585 61.68 62.44 76974 62.44 up up correct
DSKE.US Daseke Inc 20210315 0 6.955 7 6.8 6.99 217400 6.99 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210315 0 0.2199 0.2199 0.1999 0.2099 45369 0.2099 down up incorrect
DSP.US Viant Technology Inc 20210315 0 50.51 53.2799 49.01 49.78 264816 49.78 down down correct
DSPG.US DSP Group Inc 20210315 0 16.29 16.29 15.59 15.7 127851 15.7 down up incorrect
DSWL.US Deswell Industries Inc 20210315 0 3.6599 3.6739 3.6 3.62 11438 3.467 down up incorrect
DTEA.US DAVIDsTEA Inc 20210315 0 3.87 4.37 3.814 4.37 393600 4.37 up up correct
DTIL.US Precision BioSciences Inc 20210315 0 11.43 12.11 11.19 11.91 558400 11.91 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210315 0 10 10.03 9.939 10.03 278100 10.03 up down incorrect
DTSS.US Datasea Inc 20210315 0 3.6 3.62 3.31 3.43 73800 3.43 down down correct
DTST.US Data Storage Corporation 20210315 0 0.35 0.38 0.35 0.38 13600 0.38 up up correct
DUNE.US Dune Acquisition Corporation 20210315 0 9.92 9.94 9.8 9.83 93000 9.83 down down correct
DUNEU.US Dune Acquisition Corporation 20210315 0 10.45 10.45 10.24 10.27 43300 10.27 down down correct
DUNEW.US Dune Acquisition Corporation 20210315 0 1.07 1.07 0.92 0.92 49787 0.92 down down correct
DUO.US Fangdd Network Group Ltd 20210315 0 7.58 7.59 7.3 7.43 40000 7.43 down down correct
DUOT.US Duos Technologies Group Inc 20210315 0 6.87 8 6.87 7.42 49700 7.42 up up correct
DVAX.US Dynavax Technologies Corporation 20210315 0 9.71 10.44 9.55 10.21 3712711 10.21 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210315 0 3.7 4.05 3.7 4.05 31600 4.05 up up correct
DWSN.US Dawson Geophysical Company 20210315 0 2.84 2.84 2.67 2.82 86700 2.82 down up incorrect
DXCM.US DexCom Inc 20210315 0 353.76 362.98 351.04 361.93 821818 361.93 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210315 0 0.68 0.72 0.68 0.71 75500 0.71 up up correct
DXPE.US DXP Enterprises Inc 20210315 0 34.42 34.42 32.51 33.3 70700 33.3 down down correct
DXYN.US The Dixie Group Inc 20210315 0 3.51 4.1 3.51 3.84 415500 3.84 up up correct
DYAI.US Dyadic International Inc 20210315 0 4.91 4.998 4.71 4.98 91273 4.98 up up correct
DYN.US Dyne Therapeutics Inc 20210315 0 16.91 17.22 16.7 16.77 293865 16.77 down down correct
DYNT.US Dynatronics Corporation 20210315 0 1.26 1.33 1.24 1.28 582500 1.28 up up correct
DZSI.US DZS Inc 20210315 0 16.93 17.88 16.56 17.84 125100 17.84 up down incorrect
EA.US Electronic Arts Inc 20210315 0 130.44 130.94 129.14 130.89 2181703 130.4042 up up correct
EACPU.US Edify Acquisition Corp 20210315 0 9.95 9.99 9.94 9.99 13400 9.99 up up correct
EACPW.US Edify Acquisition Corp 20210315 0 0.79 0.79 0.65 0.68 11730 0.68 down down correct
EAR.US Eargo Inc 20210315 0 58.76 60.12 53.92 54.65 192800 54.65 down down correct
EAST.US Eastside Distilling Inc 20210315 0 1.9 2.13 1.891 2.05 213600 2.05 up up correct
EBAY.US eBay Inc 20210315 0 55.845 57.71 55.61 57.67 5862094 57.2158 up up correct
EBAYL.US eBay Inc. NT 56 20210315 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210315 0 19.33 19.5 19.12 19.25 1317300 19.024 down down correct
EBIX.US Ebix Inc 20210315 0 33.04 34.17 32.15 33.54 759037 33.2847 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210315 0 24.78 26.13 24.67 25.88 36528 25.4822 up up correct
EBON.US Ebang International Holdings Inc 20210315 0 11.24 12.71 10.8 11.29 57480070 11.29 up up correct
EBSB.US Meridian Bancorp Inc 20210315 0 19.37 19.37 18.67 19 127609 18.7161 down down correct
EBTC.US Enterprise Bancorp Inc 20210315 0 33.19 33.44 32.033 32.7 19136 32.2136 down down correct
ECHO.US Echo Global Logistics Inc 20210315 0 32.26 32.37 31.189 31.41 131914 31.41 down down correct
ECOL.US US Ecology Inc 20210315 0 45 45.72 44.43 45.14 222518 45.14 up up correct
ECOLW.US US Ecology Inc 20210315 0 10.5 10.71 9.74 10.58 43843 10.58 up up correct
ECOR.US electroCore Inc 20210315 0 2.14 2.22 2.08 2.2 647000 2.2 up up correct
ECPG.US Encore Capital Group Inc 20210315 0 41.18 42.89 41.18 42.3 418582 42.3 up up correct
EDAP.US EDAP TMS S.A 20210315 0 8.15 8.39 8.15 8.34 90500 8.34 up down incorrect
EDIT.US Editas Medicine Inc 20210315 0 46.31 48.54 45.81 47.97 1250449 47.97 up up correct
EDRY.US EuroDry Ltd 20210315 0 8.31 9.49 8.065 9.25 147500 9.25 up up correct
EDSA.US Edesa Biotech Inc 20210315 0 6.06 6.25 5.73 5.96 974000 5.96 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210315 0 3.38 3.58 3.355 3.44 141200 3.44 up up correct
EDUC.US Educational Development Corporation 20210315 0 18.65 19.0999 18.31 18.31 16920 17.8023 down down correct
EEFT.US Euronet Worldwide Inc 20210315 0 159.43 160.13 157.08 158.56 497867 158.56 down down correct
EFOI.US Energy Focus Inc 20210315 0 4.76 4.96 4.66 4.87 30263 4.87 up up correct
EFSC.US Enterprise Financial Services Corp 20210315 0 51.96 52 48.905 49.59 155580 48.984 down down correct
EFTR.US Effector Therapeutics Inc 20210315 0 9.8 9.8 9.8 9.8 2110 9.8
EGAN.US eGain Corporation 20210315 0 10.51 10.53 10.26 10.5 135500 10.5 down down correct
EGBN.US Eagle Bancorp Inc 20210315 0 56.91 57.25 54.25 55.34 131135 54.3582 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210315 0 39.53 39.9838 38.2 38.9 213255 36.9535 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210315 0 5.85 7 5.82 6.86 449435 6.86 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210315 0 44.75 45.34 43.98 44.63 63886 44.63 down up incorrect
EH.US EHang Holdings Limited 20210315 0 52.3 53.5 49 51.5 2416500 51.5 down down correct
EHTH.US eHealth Inc 20210315 0 64.25 66.22 63.73 65.01 937322 65.01 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210315 0 10 10.41 9.98 10.16 180500 10.16 up up correct
EIOAX.US EIOAX 20210315 0 9.61 9.61 9.61 9.61 0 9.4202
EIOMX.US EIOMX 20210315 0 9.52 9.52 9.52 9.52 0 9.2854
EJFAU.US EJF Acquisition Corp 20210315 0 10 10.08 9.97 9.97 28898 9.97 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210315 0 7.38 7.43 7.05 7.1 134500 7.1 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20210315 0 13.58 13.98 13 13.94 75600 13.94 up up correct
ELMS.US Forum Merger III Corp 20210315 0 10.5 10.53 10.26 10.27 814899 10.27 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210315 0 11.29 11.29 11.01 11.06 2200 11.06 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210315 0 4.01 4.0381 3.86 3.88 40816 3.88 down down correct
ELSE.US Electro 20210315 0 5.18 5.29 4.95 5.14 21500 5.14 down up incorrect
ELTK.US Eltek Ltd 20210315 0 5.56 5.69 5.5 5.5 7200 5.5 down down correct
ELYS.US Elys Game Technology Corp 20210315 0 5.68 6.5499 5.58 6.46 985959 6.46 up up correct
EMCF.US Emclaire Financial Corp 20210315 0 28.37 29.21 27.97 28.39 4727 27.5063 up up correct
EMKR.US EMCORE Corporation 20210315 0 6.8 7.03 6.72 6.94 285473 6.94 up up correct
EML.US The Eastern Company 20210315 0 26.56 26.56 26.13 26.49 11172 26.1836 down down correct
ENDP.US Endo International plc 20210315 0 8.63 8.745 8.25 8.26 2414682 8.26 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210315 0 10 10 9.84 9.94 220400 9.94 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210315 0 10.25 10.27 10.15 10.15 194600 10.15 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210315 0 1.01 1.01 0.8501 0.9388 117839 0.9388 down down correct
ENG.US ENGlobal Corporation 20210315 0 5.97 6.09 5.51 5.54 1292400 5.54 down down correct
ENJYW.US Enjoy Technology Inc 20210315 0 1.33 1.33 1.13 1.28 49600 1.28 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210315 0 14.5 14.5 13.7754 14.17 84098 14.17 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210315 0 10.3 10.3 10.15 10.2 400100 10.2 down down correct
ENOB.US Enochian Biosciences Inc 20210315 0 3.8 4 3.77 3.97 111500 3.97 up up correct
ENPH.US Enphase Energy Inc 20210315 0 165.01 175.13 164.4 174.16 3378129 174.16 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210315 0 13.15 13.15 13.15 13.15 407 13.15
ENSG.US The Ensign Group Inc 20210315 0 88.81 92.02 88.61 91.87 229000 91.64 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210315 0 52.1 52.79 51.69 52.35 83286 52.35 up up correct
ENTG.US Entegris Inc 20210315 0 103 105.53 101.64 105.47 760581 105.2639 up up correct
ENTX.US Entera Bio Ltd 20210315 0 6.06 6.47 5.41 5.81 9815400 5.81 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210315 0 0.8998 1.1999 0.7701 0.99 229252 0.99 up up correct
ENVB.US Enveric Biosciences Inc 20210315 0 3.735 3.99 3.61 3.82 3127900 3.82 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210315 0 10.36 10.42 10.29 10.42 125400 10.42 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210315 0 1.2 1.24 1.06 1.08 58477 1.08 down up incorrect
EOLS.US Evolus Inc 20210315 0 13.57 13.8688 12.45 12.54 610969 12.54 down down correct
EOSE.US Eos Energy Enterprises Inc 20210315 0 19.16 20.37 19 19.9 643400 19.9 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210315 0 8 8.5 7.65 8.3 25100 8.3 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210315 0 47.87 48.16 46.72 47.7 248776 47.7 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20210315 0 9.8 9.8 9.71 9.8 236600 9.8
EPHYU.US Epiphany Technology Acquisition Corp 20210315 0 10.2 10.22 10.05 10.185 231600 10.185 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210315 0 1.44 1.44 1.1 1.2 81711 1.2 down up incorrect
EPIX.US ESSA Pharma Inc 20210315 0 32.25 32.647 30.451 30.66 139700 30.66 down up incorrect
EPSN.US Epsilon Energy Ltd 20210315 0 3.96 3.96 3.87 3.92 6100 3.92 down down correct
EPZM.US Epizyme Inc 20210315 0 9.32 9.55 8.87 9 1466329 9 down down correct
EQ.US Equillium Inc 20210315 0 8.15 8.7 7.75 8.3 378000 8.3 up up correct
EQBK.US Equity Bancshares Inc 20210315 0 29.02 29.02 28.28 28.74 26463 28.6056 down up incorrect
EQIX.US Equinix Inc. (REIT) 20210315 0 662.25 675.51 662.25 669.55 587405 662.1464 up down incorrect
EQOS.US Diginex Limited 20210315 0 13.22 13.75 12.93 13.33 645100 13.33 up up correct
ERES.US East Resources Acquisition Company 20210315 0 9.87 9.94 9.85 9.86 25500 9.86 down down correct
ERESU.US East Resources Acquisition Company 20210315 0 10.48 10.49 10.37 10.45 12000 10.45 down down correct
ERESW.US East Resources Acquisition Company 20210315 0 1.091 1.16 1.01 1.05 81841 1.05 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210315 0 13.57 13.76 13.5201 13.68 8839798 13.4177 up up correct
ERIE.US Erie Indemnity Company 20210315 0 228.84 235.28 227.75 234.75 70469 231.0965 up up correct
ERII.US Energy Recovery Inc 20210315 0 19.12 20.25 19.12 19.42 655800 19.42 up up correct
ERYP.US ERYTECH Pharma S.A 20210315 0 7.71 7.71 6.8 7.26 54800 7.26 down down correct
ESBK.US Elmira Savings Bank 20210315 0 14.29 14.76 13.9813 14.5 4950 14.104 up up correct
ESCA.US Escalade Incorporated 20210315 0 23.13 23.565 23.06 23.46 37816 22.8528 up up correct
ESEA.US Euroseas Ltd 20210315 0 8.96 9.83 8.77 9.58 161700 9.58 up up correct
ESGR.US Enstar Group Limited 20210315 0 265.13 265.13 258.12 261.12 51300 261.12 down down correct
ESGRO.US Enstar Group Limited 20210315 0 27 27.1577 26.93 27.1577 7621 25.8814 up up correct
ESGRP.US Enstar Group Limited 20210315 0 28.27 28.58 28.2 28.3228 15502 27.0763 up down incorrect
ESLT.US Elbit Systems Ltd 20210315 0 140 142.15 139.18 141 43950 139.2798 up up correct
ESPR.US Esperion Therapeutics Inc 20210315 0 30.51 31.25 29.82 30.99 387461 30.99 up up correct
ESQ.US Esquire Financial Holdings Inc 20210315 0 25.7 25.72 24.365 24.69 18300 24.69 down down correct
ESSA.US ESSA Bancorp Inc 20210315 0 17.26 18.23 16.5529 16.98 19951 16.6148 down down correct
ESSC.US East Stone Acquisition Corporation 20210315 0 10 10.04 10 10.025 20100 10.025 up up correct
ESSCR.US East Stone Acquisition Corporation 20210315 0 0.31 0.33 0.301 0.32 29343 0.32 up up correct
ESSCU.US East Stone Acquisition Corporation 20210315 0 10.52 11.56 10.52 11.56 1300 11.56 up up correct
ESSCW.US East Stone Acquisition Corporation 20210315 0 0.33 0.33 0.2901 0.3 314731 0.3 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20210315 0 53.55 60.24 53.25 58.7 203400 58.7 up down incorrect
ESXB.US Community Bankers Trust Corporation 20210315 0 8.43 8.43 8.21 8.3 67231 8.1463 down up incorrect
ET.US PE 20210315 0 23.35 23.48 23.2848 23.375 88488 22.9323 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210315 0 9.95 9.962 9.9 9.92 169800 9.92 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210315 0 10.39 10.42 10.356 10.4 24400 10.4 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210315 0 1.38 1.44 1.36 1.4001 65553 1.4001 up down incorrect
ETNB.US 89bio Inc 20210315 0 24.88 25.25 24.1 24.54 38800 24.54 down down correct
ETON.US Eton Pharmaceuticals Inc 20210315 0 8.21 8.21 7.71 8.08 198600 8.08 down down correct
ETSY.US Etsy Inc 20210315 0 220.53 223.5 216.01 223.23 2578706 223.23 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210315 0 2.86 3.14 2.76 3.04 370100 3.04 up down incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20210315 0 10.1 10.24 10.08 10.23 13700 10.23 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210315 0 10.28 10.45 10.28 10.4 12900 10.4 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210315 0 1.3599 1.36 1.3599 1.36 1278 1.36 up up correct
EUSG.US European Sustainable Growth Acquisition Corp 20210315 0 9.82 9.9 9.82 9.86 41000 9.86 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210315 0 10.35 10.43 10.26 10.4 93700 10.4 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210315 0 1.25 1.25 1.07 1.13 52007 1.13 down down correct
EVBG.US Everbridge Inc 20210315 0 138.63 141.88 135.25 140.96 409200 140.96 up up correct
EVER.US EverQuote Inc 20210315 0 42.17 42.17 40.16 40.53 155400 40.53 down up incorrect
EVFM.US Evofem Biosciences Inc 20210315 0 2.88 2.89 2.78 2.81 2573600 2.81 down down correct
EVGN.US Evogene Ltd 20210315 0 5.66 5.99 5.52 5.72 810500 5.72 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210315 0 14.75 14.99 13.91 14.82 678221 14.82 up up correct
EVGOW.US EVgo Equity Warrants 20210315 0 4.14 4.24 3.88 4.2 259972 4.2 up up correct
EVK.US Ever 20210315 0 3.14 3.4 3.0801 3.32 95100 3.32 up down incorrect
EVLO.US Evelo Biosciences Inc 20210315 0 12.2 14 11.695 13.57 201900 13.57 up up correct
EVLV.US Newhold Investment Corp 20210315 0 10.53 10.53 10.35 10.46 291531 10.46 down down correct
EVOJU.US Evo Acquisition Corp 20210315 0 9.99 9.99 9.96 9.96 53200 9.96 down down correct
EVOK.US Evoke Pharma Inc 20210315 0 2.49 2.543 2.4 2.41 917300 2.41 down down correct
EVOL.US Evolving Systems Inc 20210315 0 3.47 3.62 3.4 3.58 146500 3.58 up up correct
EVOP.US EVO Payments Inc 20210315 0 30.2 31.99 30.104 31.28 330100 31.28 up up correct
EWBC.US East West Bancorp Inc 20210315 0 78.21 78.21 75.74 76.96 773696 75.9708 down up incorrect
EXAS.US Exact Sciences Corporation 20210315 0 127.96 131.1799 127.15 129.57 1240269 129.57 up up correct
EXC.US Exelon Corporation 20210315 0 42.87 43.39 42.645 43.36 4998126 42.3347 up up correct
EXEL.US Exelixis Inc 20210315 0 23.4 24.2 23.09 24.17 2126600 24.17 up up correct
EXLS.US ExlService Holdings Inc 20210315 0 88.2 89.55 87.84 88.8 134988 88.8 up up correct
EXPD.US Expeditors International of Washington Inc 20210315 0 100.92 102.83 100.58 102.64 1152474 101.6965 up up correct
EXPE.US Expedia Group Inc 20210315 0 176.78 177.3 171.36 177.1 2444054 177.1 up down incorrect
EXPI.US eXp World Holdings Inc 20210315 0 54.745 57.57 51.27 55.79 3219038 55.6951 up up correct
EXPO.US Exponent Inc 20210315 0 98.7 98.7 95.8887 98.38 158740 97.8158 down down correct
EXTR.US Extreme Networks Inc 20210315 0 9.37 9.41 9.16 9.36 997000 9.36 down down correct
EYE.US National Vision Holdings Inc 20210315 0 47.58 48.79 47.58 48.14 630400 48.14 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210315 0 5.68 5.765 5.558 5.61 7700 5.61 down down correct
EYEN.US Eyenovia Inc 20210315 0 6.02 6.19 5.91 6.17 50400 6.17 up up correct
EYES.US Second Sight Medical Products Inc 20210315 0 14.3 15.82 13.3701 14.89 17048770 14.89 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210315 0 3 3.29 2.7 2.92 237924 2.92 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210315 0 11.09 12.12 11.03 11.67 206500 11.67 up up correct
EZGO.US EZGO Technologies Ltd 20210315 0 7.32 7.43 7.15 7.25 68000 7.25 down down correct
EZPW.US EZCORP Inc 20210315 0 5.62 5.73 5.5 5.69 527766 5.69 up up correct
FAMI.US Farmmi Inc 20210315 0 1.93 2.27 1.48 1.54 32201000 1.54 down down correct
FANG.US Diamondback Energy Inc 20210315 0 82.52 84.41 81.64 84.29 2133198 83.0241 up up correct
FANH.US Fanhua Inc 20210315 0 15 15.2 14.61 14.86 45409 13.9399 down down correct
FARM.US Farmer Bros. Co 20210315 0 8.85 8.86 8.47 8.84 144214 8.84 down up incorrect
FARO.US FARO Technologies Inc 20210315 0 94.51 95.66 93.58 95.65 91614 95.65 up up correct
FAST.US Fastenal Company 20210315 0 47.575 48.34 47.44 48.13 4133295 47.3864 up up correct
FAT.US FAT Brands Inc 20210315 0 10.23 10.2726 9.6632 9.86 61621 9.4095 down up incorrect
FATBP.US FAT Brands Inc 20210315 0 20 20.562 19.99 20.205 15400 18.8428 up down incorrect
FATBW.US FAT Brands Inc 20210315 0 5.3 5.3 5.3 5.3 1110 5.3
FATE.US Fate Therapeutics Inc 20210315 0 93.59 95.42 90.25 92.77 711572 92.77 down down correct
FB.US Meta Platforms Inc. 20210315 0 269.08 275.96 268.5 273.75 16856750 273.75 up up correct
FBIO.US Fortress Biotech Inc 20210315 0 4.4 4.41 4.18 4.28 851900 4.28 down down correct
FBIOP.US Fortress Biotech Inc 20210315 0 22.7 22.75 22.51 22.645 36276 21.1557 down down correct
FBIZ.US First Business Financial Services Inc 20210315 0 27.2 27.2 26.684 27.08 24722 26.5699 down down correct
FBMS.US The First Bancshares Inc 20210315 0 37.43 37.5 36.2601 36.86 111188 36.4517 down down correct
FBNC.US First Bancorp 20210315 0 47.88 48.3999 46.12 46.45 101796 45.5995 down up incorrect
FBRX.US Forte Biosciences Inc 20210315 0 29.67 30.233 28.7 28.71 254300 28.71 down down correct
FCAP.US First Capital Inc 20210315 0 55 55.99 54.765 55.99 2981 54.9716 up up correct
FCBC.US First Community Bankshares Inc 20210315 0 30.14 30.4 29.16 29.5 38316 28.7723 down up incorrect
FCCO.US First Community Corporation 20210315 0 19.81 21.51 18.595 21.16 41093 20.774 up up correct
FCCY.US 1st Constitution Bancorp 20210315 0 19.04 19.505 19.03 19.2 20378 18.9351 up up correct
FCEL.US FuelCell Energy Inc 20210315 0 18.01 18.37 16.88 17.03 31717500 17.03 down down correct
FCFS.US FirstCash Inc 20210315 0 68.52 69.06 66.7125 68.7 335435 67.938 up up correct
FCNCA.US First Citizens BancShares Inc 20210315 0 870.88 870.88 841.75 861.52 89234 860.0327 down down correct
FCNCP.US First Citizens BancShares Inc 20210315 0 26.97 26.97 26.88 26.924 24400 25.9316 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210315 0 3.98 4.02 3.9 3.96 47700 3.7099 down down correct
FCREX.US FCREX 20210315 0 13.44 13.44 13.44 13.44 0 12.743
FCRIX.US FCRIX 20210315 0 13.48 13.48 13.48 13.48 0 12.7487
FCRUX.US FCRUX 20210315 0 13.41 13.41 13.41 13.41 0 13.41
FCUV.US Focus Universal Inc. Common Stock 20210315 0 4.25 4.25 4.25 4.25 2300 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210315 0 62.61 64.58 62.61 64.58 3813 63.4596 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210315 0 50.68 51.91 48.24 49.06 109500 49.06 down down correct
FDUS.US Fidus Investment Corporation 20210315 0 14.94 15.33 14.84 15.25 251602 14.2435 up down incorrect
FDUSG.US FDUSG 20210315 0 25.47 25.74 25.47 25.66 2500 24.6608 up up correct
FDUSZ.US Fidus Investment Corporation 20210315 0 25.675 25.675 25.675 25.675 200 24.561
FECAX.US FECAX 20210315 0 26.07 26.07 26.07 26.07 0 24.413
FEIM.US Frequency Electronics Inc 20210315 0 12.25 12.25 11.64 12.04 18300 12.04 down down correct
FELE.US Franklin Electric Co. Inc 20210315 0 79.41 79.41 77.96 79.1 148650 78.6178 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20210315 0 7.65 7.67 7.445 7.62 37600 7.62 down down correct
FEYE.US Mandiant Inc 20210315 0 20.66 21.04 20.33 21.04 3418189 21.04 up up correct
FFBC.US First Financial Bancorp 20210315 0 26.17 26.62 25.14 25.53 382823 24.8074 down up incorrect
FFBW.US FFBW Inc 20210315 0 11.33 11.33 11.28 11.29 6000 11.29 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210315 0 11.11 11.78 11.11 11.25 24300 11.25 up up correct
FFIC.US Flushing Financial Corporation 20210315 0 24.42 24.68 23.47 24.28 180163 23.637 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210315 0 13.65 13.68 12.9 13.33 912500 13.33 down down correct
FFIN.US First Financial Bankshares Inc 20210315 0 51.24 51.6 50.005 50.5 512634 50.0272 down down correct
FFIV.US F5 Networks Inc 20210315 0 195.03 199.12 194.92 198.7 505786 198.7 up up correct
FFNW.US First Financial Northwest Inc 20210315 0 13.71 13.74 13.63 13.74 27306 13.4547 up up correct
FFWM.US First Foundation Inc 20210315 0 24.94 25.06 23.94 24.3 164951 24.0428 down down correct
FGBI.US First Guaranty Bancshares Inc 20210315 0 19.93 19.93 19.305 19.6 5806 17.2398 down down correct
FGEN.US FibroGen Inc 20210315 0 34.5 35.62 33.725 34.1 1032421 34.1 down down correct
FGF.US FG Financial Group Inc 20210315 0 5.2 5.26 5.19 5.2 6500 5.2
FGFPP.US FG Financial Group Inc 20210315 0 24.62 24.99 24.62 24.95 5000 23.4928 up up correct
FHB.US First Hawaiian Inc 20210315 0 30.15 30.37 29.26 29.67 489825 28.8433 down down correct
FHTX.US Foghorn Therapeutics Inc 20210315 0 12.56 12.77 12.395 12.68 64300 12.68 up up correct
FIBK.US First Interstate BancSystem Inc 20210315 0 50.98 50.98 48.82 49.59 135487 48.2361 down up incorrect
FINM.US Marlin Technology Corporation 20210315 0 9.77 9.781 9.76 9.78 44100 9.78 up up correct
FINMU.US Marlin Technology Corporation 20210315 0 10.08 10.1 9.97 10.08 131200 10.08
FINMW.US Marlin Technology Corporation 20210315 0 1.16 1.16 1.06 1.1 45203 1.1 down up incorrect
FINW.US FinWise Bancorp Common Stock 20210315 0 224.5 224.5 224.5 224.5 1 224.5
FISI.US Financial Institutions Inc 20210315 0 32.43 32.43 30.17 30.56 92142 29.5075 down down correct
FISV.US Fiserv Inc 20210315 0 124.2 124.8899 123.44 124 2758169 124 down down correct
FITB.US Fifth Third Bancorp 20210315 0 38.96 39.205 37.93 38.42 8084573 37.3569 down down correct
FITBI.US Fifth Third Bancorp 20210315 0 28.7 28.7 28.52 28.65 25780 27.0344 down up incorrect
FITBO.US Fifth Third Bancorp 20210315 0 26.54 26.64 26.36 26.62 20300 25.4138 up up correct
FITBP.US Fifth Third Bancorp 20210315 0 26.86 26.9 26.8 26.8 7200 25.3349 down down correct
FIVE.US Five Below Inc 20210315 0 192.71 200.49 192.02 197.9 869879 197.9 up up correct
FIVN.US Five9 Inc 20210315 0 166.45 169.15 165.62 168.52 286329 168.52 up up correct
FIXX.US Homology Medicines Inc 20210315 0 10.09 10.265 9.86 10.05 402100 10.05 down down correct
FIZZ.US National Beverage Corp 20210315 0 51.02 53.46 50.39 52.49 645018 49.4335 up up correct
FKWL.US Franklin Wireless Corp 20210315 0 18.2 18.28 17.1 17.94 12188 17.94 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210315 0 10.14 10.17 10.08 10.17 2200 10.17 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210315 0 10.48 10.51 10.36 10.362 13800 10.362 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210315 0 1.36 1.36 1.33 1.33 4300 1.33 down down correct
FLDM.US Fluidigm Corporation 20210315 0 4.6 4.86 4.51 4.84 1701601 4.84 up up correct
FLEX.US Flex Ltd 20210315 0 18.198 18.228 17.87 18.21 3259345 18.21 up down incorrect
FLGT.US Fulgent Genetics Inc 20210315 0 97.99 105.579 97.88 104.27 1796800 104.27 up up correct
FLIC.US The First of Long Island Corporation 20210315 0 21.04 21.04 20.26 20.655 74234 20.2726 down down correct
FLL.US Full House Resorts Inc 20210315 0 8.22 9.36 8.22 8.93 1019600 8.93 up up correct
FLMN.US Falcon Minerals Corporation 20210315 0 4.55 4.67 4.47 4.57 306897 4.1975 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210315 0 0.32 0.32 0.21 0.2499 4457 0.2499 down down correct
FLNT.US Fluent Inc 20210315 0 6.75 6.84 6.49 6.73 733700 6.73 down down correct
FLUX.US Flux Power Holdings Inc 20210315 0 11.68 12.23 11.41 11.78 187387 11.78 up up correct
FLWS.US 1 20210315 0 29.32 30.77 29.12 30.59 500190 30.59 up down incorrect
FLXN.US Flexion Therapeutics Inc 20210315 0 11.83 12 11.53 11.68 731574 11.68 down up incorrect
FLXS.US Flexsteel Industries Inc 20210315 0 37.84 37.94 36.08 37.49 41010 36.8045 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210315 0 27.37 27.5 26.695 27.5 8846 26.7279 up up correct
FMBH.US First Mid Bancshares Inc 20210315 0 43.36 43.4 40.57 42.6 53951 41.9657 down down correct
FMBI.US First Midwest Bancorp Inc 20210315 0 23.95 23.95 22.9425 23.11 792156 22.4624 down down correct
FMBIO.US First Midwest Bancorp Inc 20210315 0 27.477 27.477 27.472 27.472 3400 26.219 down up incorrect
FMBIP.US First Midwest Bancorp Inc 20210315 0 27.6 27.955 27.44 27.75 3133 26.4837 up up correct
FMNB.US Farmers National Banc Corp 20210315 0 16.6 18.26 16.01 16.17 55850 15.8275 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210315 0 35.49 35.97 34.16 34.88 308400 34.88 down down correct
FNCB.US FNCB Bancorp Inc 20210315 0 8.59 8.94 8.04 8.78 119953 8.5553 up up correct
FNHC.US FedNat Holding Company 20210315 0 5.2 5.2 4.75 4.76 591700 4.76 down down correct
FNKO.US Funko Inc 20210315 0 18.19 19.73 18.122 18.83 2211600 18.83 up up correct
FNLC.US The First Bancorp Inc 20210315 0 30.25 30.25 29.4 30.25 16373 29.2875
FNWB.US First Northwest Bancorp 20210315 0 18.14 18.17 17.65 17.85 16693 17.6642 down down correct
FNWD.US Finward Bancorp Common Stock 20210315 0 41.5 41.5 41.5 41.5 2100 40.3465
FOCS.US Focus Financial Partners Inc 20210315 0 47.07 47.86 46.13 47.85 279000 47.85 up down incorrect
FOLD.US Amicus Therapeutics Inc 20210315 0 10.81 10.91 10.63 10.8 2633762 10.8 down down correct
FONR.US FONAR Corporation 20210315 0 19.98 20.26 19.76 19.88 31400 19.88 down down correct
FORA.US Forian Inc 20210315 0 13.99 13.99 12.11 12.5 65500 12.5 down down correct
FORD.US Forward Industries Inc 20210315 0 3.5 3.63 3.42 3.45 131000 3.45 down down correct
FOREU.US Foresight Acquisition Corp 20210315 0 10.01 10.03 9.98 9.99 192200 9.99 down down correct
FORM.US FormFactor Inc 20210315 0 44.9 45.7 44.5 45.27 484414 45.27 up up correct
FORR.US Forrester Research Inc 20210315 0 45.1 45.1 43.7 44.27 34700 44.27 down down correct
FORTY.US Formula Systems (1985) Ltd 20210315 0 90.3 95 89.3 95 4538 94.2519 up down incorrect
FOSL.US Fossil Group Inc 20210315 0 14.52 14.66 13.7 14.4 1604548 14.4 down down correct
FOX.US Fox Corporation 20210315 0 40.35 40.74 39.62 40.1 944717 39.8196 down down correct
FOXA.US Fox Corporation 20210315 0 43 43.72 42.29 42.7 3771706 42.4236 down down correct
FOXF.US Fox Factory Holding Corp 20210315 0 136.85 139.6 132.985 139.23 264127 139.23 up down incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20210315 0 9.955 9.955 9.92 9.92 110300 9.92 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210315 0 10.54 10.54 10.49 10.53 1700 10.53 down down correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210315 0 0.63 0.63 0.58 0.59 35799 0.59 down up incorrect
FPAY.US FlexShopper Inc 20210315 0 3.4 3.59 3.03 3.1 203400 3.1 down up incorrect
FRAF.US Franklin Financial Services Corporation 20210315 0 33.09 33.49 31.82 31.95 5911 31.0086 down down correct
FRBA.US First Bank 20210315 0 13.23 13.23 12.81 12.99 103256 12.8779 down down correct
FRBK.US Republic First Bancorp Inc 20210315 0 3.95 3.97 3.82 3.97 249500 3.97 up up correct
FREE.US Whole Earth Brands Inc 20210315 0 13.12 13.17 12.76 12.82 204100 12.82 down down correct
FREEW.US FREEW 20210315 0 2.06 2.19 1.85 1.85 153919 1.85 down down correct
FREQ.US Frequency Therapeutics Inc 20210315 0 41.18 41.33 39 40.98 362500 40.98 down down correct
FRG.US Franchise Group Inc 20210315 0 39.86 40.22 39.24 39.95 165700 38.2457 up up correct
FRGAP.US Franchise Group Inc 20210315 0 25.41 25.5 25.37 25.45 27400 23.6852 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210315 0 16.94 17.02 16.56 16.86 69927 16.86 down up incorrect
FRHC.US Freedom Holding Corp 20210315 0 52.7 53.18 52 52.18 654180 52.18 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210315 0 13.825 14.8 13.365 13.42 25500 13.42 down down correct
FRME.US First Merchants Corporation 20210315 0 50 50 47.07 48.39 137742 47.3956 down down correct
FROG.US JFrog Ltd 20210315 0 50.63 51.89 49.63 51.08 1242600 51.08 up up correct
FRONU.US Frontier Acquisition Corp 20210315 0 10.78 10.79 10.29 10.41 1043900 10.41 down down correct
FROPX.US FROPX 20210315 0 20.72 20.72 20.72 20.72 0 19.1133
FRPH.US FRP Holdings Inc 20210315 0 50.54 51.06 50.17 50.47 11300 50.47 down down correct
FRPT.US Freshpet Inc 20210315 0 156.37 156.37 153.63 155.75 312524 155.75 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210315 0 10.11 10.15 10.04 10.04 154400 10.04 down down correct
FRST.US Primis Financial Corp 20210315 0 15.57 15.95 15.57 15.73 58531 15.4242 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210315 0 7.62 7.96 7.5 7.88 2967300 7.88 up up correct
FRTA.US Forterra Inc 20210315 0 23.45 23.48 23.33 23.37 741200 23.37 down up incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20210315 0 10.03 10.03 9.971 10.03 278700 10.03
FSBW.US FS Bancorp Inc 20210315 0 73 73 72.07 72.78 11541 36.0235 down down correct
FSEA.US First Seacoast Bancorp 20210315 0 9.34 9.96 9.34 9.895 5880 9.895 up up correct
FSFG.US First Savings Financial Group Inc 20210315 0 70 70 67.5686 69.29 4669 22.7258 down down correct
FSLR.US First Solar Inc 20210315 0 82.23 83.61 80.46 82.53 1652080 82.53 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210315 0 10.41 10.44 10.37 10.39 20300 10.39 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210315 0 10.09 10.12 9.96 10.05 704200 10.05 down down correct
FSTR.US L.B. Foster Company 20210315 0 19.12 19.12 18.23 18.51 59266 18.51 down up incorrect
FSTX.US F 20210315 0 9.25 10.577 9.058 10.32 230900 10.32 up up correct
FSV.US FirstService Corporation 20210315 0 153.41 153.41 149.48 151.31 26129 150.5228 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210315 0 10.29 10.3 10.235 10.29 33900 10.29
FTCV.US Fintech Acquisition Corp. V 20210315 0 10.7 10.88 10.62 10.71 171800 10.71 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210315 0 11.2 11.39 11.15 11.24 21000 11.24 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210315 0 1.98 2.23 1.95 2.1 127200 2.1 up up correct
FTDR.US Frontdoor Inc 20210315 0 55.97 55.97 54.86 55.38 145300 55.38 down down correct
FTEK.US Fuel Tech Inc 20210315 0 3.92 4.09 3.8 3.82 965600 3.82 down down correct
FTFT.US Future FinTech Group Inc 20210315 0 6.39 6.88 6.25 6.64 3849300 6.64 up up correct
FTHM.US Fathom Holdings Inc 20210315 0 38.24 41 36.751 40.19 84200 40.19 up up correct
FTNT.US Fortinet Inc 20210315 0 188.88 192.25 187.91 192.03 1093572 192.03 up down incorrect
FTPAU.US FTAC Parnassus Acquisition Corp 20210315 0 10.25 10.25 10.06 10.08 98462 10.08 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20210315 0 5.14 5.2278 5.0369 5.0757 41615 5.0757 down down correct
FULC.US Fulcrum Therapeutics Inc 20210315 0 12.04 12.57 11.8 11.97 83000 11.97 down down correct
FULT.US Fulton Financial Corporation 20210315 0 18 18 17.37 17.54 794199 16.8713 down up incorrect
FULTP.US Fulton Financial Corporation 20210315 0 26.03 26.17 25.9 26.17 7400 24.9343 up up correct
FUNC.US First United Corporation 20210315 0 19.55 19.7298 19.37 19.66 13059 19.1626 up up correct
FUND.US Sprott Focus Trust Inc 20210315 0 7.97 8.01 7.92 8.01 88282 7.4264 up up correct
FUSB.US First US Bancshares Inc 20210315 0 9.05 9.3296 9.05 9.32 4473 9.2443 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210315 0 11.74 12.21 11.25 11.88 99784 11.88 up up correct
FUTU.US Futu Holdings Limited 20210315 0 166.552 167.68 148 148.36 10487800 148.36 down down correct
FUV.US Arcimoto Inc 20210315 0 21.14 21.42 19.42 19.96 1022800 19.96 down down correct
FVCB.US FVCBankcorp Inc 20210315 0 18.84 18.84 18.5 18.79 12000 18.79 down down correct
FVE.US Five Star Senior Living Inc 20210315 0 6.8 6.85 6.67 6.79 127300 6.79 down up incorrect
FWBI.US First Wave BioPharma Inc 20210315 0 1.63 1.71 1.48 1.54 23242513 1.54 down down correct
FWONA.US Formula One Group 20210315 0 41.59 41.96 40.76 41.68 86657 41.68 up up correct
FWONK.US Formula One Group 20210315 0 46.64 47.07 45.8 47.01 936800 47.01 up up correct
FWRD.US Forward Air Corporation 20210315 0 92.66 93.41 91.28 92.89 65081 92.2723 up down incorrect
FXNC.US First National Corporation 20210315 0 18 18.435 18 18 17674 17.6874
GABC.US German American Bancorp Inc 20210315 0 48.95 49.375 47.28 49.06 99177 48.3158 up down incorrect
GAIA.US Gaia Inc 20210315 0 14.35 14.35 13.83 14 54474 14 down down correct
GAIN.US Gladstone Investment Corporation 20210315 0 12.5 12.69 12.42 12.67 146675 11.9265 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210315 0 25.673 25.76 25.673 25.75 89951 24.9324 up up correct
GALT.US Galectin Therapeutics Inc 20210315 0 2.27 2.5 2.24 2.5 391900 2.5 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20210315 0 9.6277 10.02 9.6277 9.9 7943 9.9 up up correct
GAN.US GAN Limited 20210315 0 27.99 29.4099 27.64 28.77 612217 28.77 up up correct
GASS.US StealthGas Inc 20210315 0 2.97 2.97 2.88 2.94 74400 2.94 down down correct
GBCI.US Glacier Bancorp Inc 20210315 0 67.35 67.35 63.52 64.63 415653 63.1746 down up incorrect
GBDC.US Golub Capital BDC Inc 20210315 0 14.89 14.92 14.73 14.83 901045 14.0061 down down correct
GBIO.US Generation Bio Co 20210315 0 34.78 36.69 34.15 35.12 326400 35.12 up up correct
GBLI.US Global Indemnity Group LLC 20210315 0 29.8691 29.8691 28.05 28.55 1728 27.5397 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210315 0 26.58 26.6 26.49 26.6 28880 25.1444 up up correct
GBNH.US Greenbrook TMS Inc 20210315 0 15.45 15.45 15.45 15.45 154 15.45
GBNY.US Generations Bancorp NY Inc 20210315 0 10.1 10.11 9.97 10.11 13600 10.11 up up correct
GBOX.US GreenBox POS 20210315 0 13.3 13.33 12.25 12.84 371300 12.84 down up incorrect
GBRGU.US Goldenbridge Acquisition Limited 20210315 0 10.042 10.07 10.042 10.07 3500 10.07 up down incorrect
GBS.US GBS Inc 20210315 0 7.03 7.13 6.87 7.07 71300 7.07 up up correct
GBT.US Global Blood Therapeutics Inc 20210315 0 44.14 46.94 44 46.01 832300 46.01 up up correct
GCACU.US Growth Capital Acquisition Corp 20210315 0 9.999 9.999 9.975 9.975 1300 9.975 down down correct
GCBC.US Greene County Bancorp Inc 20210315 0 27.58 27.69 27.45 27.69 4622 27.3409 up up correct
GCMG.US GCM Grosvenor Inc 20210315 0 13.05 13.105 12.88 12.98 374300 12.6792 down down correct
GCMGW.US GCM Grosvenor Inc 20210315 0 1.47 1.621 1.39 1.52 202314 1.52 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210315 0 25.01 25.01 25.01 25.01 0 23.73
GDEN.US Golden Entertainment Inc 20210315 0 28.78 29.81 27.75 28.53 195016 28.53 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210315 0 9.96 9.97 9.92 9.92 29400 9.92 down down correct
GDRX.US GoodRx Holdings Inc 20210315 0 38.989 39.5 37.75 39.03 4155400 39.03 up down incorrect
GDS.US GDS Holdings Limited 20210315 0 90.35 91.8 87.7 90.28 977300 90.28 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210315 0 15.37 15.72 15.14 15.72 64100 15.72 up up correct
GECC.US Great Elm Capital Corporation 20210315 0 3.67 3.79 3.56 3.58 324539 3.2874 down down correct
GECCM.US GECCM 20210315 0 24.63 24.63 24.63 24.63 1100 24.63
GECCN.US Great Elm Capital 20210315 0 24.6 24.65 24.49 24.64 5600 23.4749 up up correct
GEG.US Great Elm Group Inc 20210315 0 2.73 2.76 2.7 2.75 25000 2.75 up up correct
GENC.US Gencor Industries Inc 20210315 0 15.62 15.65 15.01 15.19 24800 15.19 down down correct
GENE.US Genetic Technologies Limited 20210315 0 4.72 4.92 4.66 4.73 722500 4.73 up up correct
GEOS.US Geospace Technologies Corporation 20210315 0 10.89 11 10.65 10.88 28500 10.88 down down correct
GERN.US Geron Corporation 20210315 0 1.7 1.73 1.68 1.72 4052847 1.72 up up correct
GEVO.US Gevo Inc 20210315 0 10.12 10.3 9.71 9.89 16250700 9.89 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210315 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210315 0 19.16 19.205 19.16 19.16 2824 18.777
GFN.US General Finance Corporation 20210315 0 12.25 12.3 11.79 12.3 18344 12.3 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20210315 0 8.02 8.39 7.96 8.22 920146 8.1535 up up correct
GH.US Guardant Health Inc 20210315 0 140.38 146.23 140.38 145.51 709400 145.51 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210315 0 10.05 10.05 9.965 10.02 270000 10.02 down down correct
GHSI.US Guardion Health Sciences Inc 20210315 0 2.87 2.879 2.57 2.64 4315300 2.64 down down correct
GIFI.US Gulf Island Fabrication Inc 20210315 0 4.02 4.04 3.91 4.03 14700 4.03 up up correct
GIGGU.US GigCapital4 Inc 20210315 0 10 10.015 9.995 10.01 247000 10.01 up down incorrect
GIGM.US GigaMedia Limited 20210315 0 3.83 3.87 3.62 3.71 358500 3.71 down down correct
GIII.US G 20210315 0 32.42 33.12 31.4669 32.71 819253 32.71 up up correct
GIIXU.US Gores Holdings VIII Inc 20210315 0 10.01 10.15 10.01 10.12 13610 10.12 up up correct
GILD.US Gilead Sciences Inc 20210315 0 62.35 63.17 61.87 63.07 8780987 61.1746 up up correct
GILT.US Gilat Satellite Networks Ltd 20210315 0 13.77 13.975 13.35 13.61 1306683 13.61 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210315 0 26.07 26.07 26.07 26.07 0 24.7354
GLAD.US Gladstone Capital Corporation 20210315 0 10.29 10.39 10.21 10.35 334247 9.767 up up correct
GLADL.US GLADL 20210315 0 25.715 25.715 25.6 25.6 800 24.6084 down down correct
GLAQ.US Globis Acquisition Corp 20210315 0 9.982 9.982 9.92 9.95 323100 9.95 down down correct
GLAQU.US Globis Acquisition Corp 20210315 0 10.5 10.6 10.45 10.6 228200 10.6 up up correct
GLAQW.US Globis Acquisition Corp 20210315 0 0.723 0.748 0.62 0.701 314519 0.701 down down correct
GLBFX.US GL Beyond Income Fund 20210315 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210315 0 9.99 10.01 9.97 10 399854 10 up up correct
GLBS.US Globus Maritime Limited 20210315 0 5.23 5.26 5.0055 5.14 498253 5.14 down down correct
GLBZ.US Glen Burnie Bancorp 20210315 0 11.9134 11.9134 11.13 11.13 1562 10.9459 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210315 0 15.74 15.76 15.27 15.41 335310 15.41 down down correct
GLG.US TD Holdings Inc 20210315 0 1.78 1.8 1.7 1.78 511300 1.78
GLMD.US Galmed Pharmaceuticals Ltd 20210315 0 3.61 3.86 3.59 3.6 444700 3.6 down down correct
GLNG.US Golar LNG Limited 20210315 0 11.33 11.4 11.03 11.19 729381 11.19 down down correct
GLPG.US Galapagos NV 20210315 0 82.94 84.13 82.5111 83.08 142377 83.08 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210315 0 43.54 45.34 43.31 44.85 2332674 42.811 up up correct
GLRE.US Greenlight Capital Re Ltd 20210315 0 9.22 9.44 9.01 9.29 227892 9.29 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210315 0 25.85 25.85 25.85 25.85 0 24.5267
GLSI.US Greenwich LifeSciences Inc 20210315 0 28.46 29.685 27.872 28.6 204000 28.6 up up correct
GLTO.US Galecto Inc 20210315 0 9.6 9.79 8.76 8.91 67537 8.91 down up incorrect
GLYC.US GlycoMimetics Inc 20210315 0 3.35 3.41 3.25 3.4 675900 3.4 up down incorrect
GMBL.US Esports Entertainment Group Inc 20210315 0 15.82 17.979 15.03 17.4 2353400 17.4 up up correct
GMBLW.US Esports Entertainment Group Inc 20210315 0 11.51 13.44 11.01 12.3701 12394 12.3701 up up correct
GMBT.US Queen's Gambit Growth Capital 20210315 0 9.8 10.29 9.8 9.94 254200 9.94 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210315 0 10.19 10.299 10.15 10.23 124700 10.23 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210315 0 1.08 2 1.08 1.25 33251 1.25 up up correct
GMDA.US Gamida Cell Ltd 20210315 0 9 9.37 8.72 9.08 648900 9.08 up up correct
GMII.US Gores Metropoulos II Inc 20210315 0 10.05 10.11 9.81 9.82 18840 9.82 down down correct
GMIIU.US Gores Metropoulos II Inc 20210315 0 10.28 10.36 10.24 10.34 84500 10.34 up up correct
GMIIW.US Gores Metropoulos II Inc 20210315 0 1.76 1.9 1.76 1.9 20221 1.9 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210315 0 25.53 25.53 25.53 25.53 0 24.2233
GMTX.US Gemini Therapeutics Inc 20210315 0 17.61 19.085 17.03 18 304600 18 up up correct
GNAC.US Group Nine Acquisition Corp 20210315 0 9.91 10 9.88 9.906 4282 9.906 down down correct
GNACU.US Group Nine Acquisition Corp 20210315 0 10.13 10.16 10.05 10.11 39500 10.11 down up incorrect
GNACW.US Group Nine Acquisition Corp 20210315 0 1.05 1.05 0.99 1.05 20610 1.05
GNCA.US Genocea Biosciences Inc 20210315 0 2.93 3.08 2.93 3.01 237900 3.01 up up correct
GNFT.US Genfit SA 20210315 0 4.89 4.95 4.75 4.84 124900 4.84 down down correct
GNLN.US Greenlane Holdings Inc 20210315 0 5.96 6.01 5.74 5.925 333600 5.925 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210315 0 17.14 18.04 16.7 17.87 2120500 17.87 up up correct
GNPX.US Genprex Inc 20210315 0 5.29 5.39 5 5.12 1000200 5.12 down down correct
GNSS.US Genasys Inc 20210315 0 8 8.1 7.68 8.06 203200 8.06 up up correct
GNTX.US Gentex Corporation 20210315 0 36.87 37.28 36.41 37.26 825960 36.8681 up down incorrect
GNTY.US Guaranty Bancshares Inc 20210315 0 34.38 34.73 33.93 34.5 18405 33.721 up up correct
GNUS.US Genius Brands International Inc 20210315 0 2.39 2.44 2.24 2.31 38978500 2.31 down down correct
GO.US Grocery Outlet Holding Corp 20210315 0 36.8 37.55 36.4 37.24 511200 37.24 up up correct
GOCO.US GoHealth Inc 20210315 0 10.56 11.58 10.49 11.56 5463900 11.56 up up correct
GOEV.US Canoo Inc 20210315 0 15.449 16.3 15.04 15.7 8109000 15.7 up up correct
GOEVW.US Canoo Holdings Ltd 20210315 0 5.4 5.79 5.27 5.58 549818 5.58 up down incorrect
GOGL.US Golden Ocean Group Limited 20210315 0 7.25 7.31 7.19 7.26 668441 6.1932 up up correct
GOGO.US Gogo Inc 20210315 0 11.15 11.48 10.78 11.02 3077292 11.02 down up incorrect
GOOD.US Gladstone Commercial Corporation 20210315 0 20.47 20.95 20.38 20.75 255640 19.607 up up correct
GOODN.US Gladstone Commercial Corporation 20210315 0 25.98 26.066 25.87 26 2700 24.6903 up up correct
GOOG.US Alphabet Inc 20210315 0 2062.3 2067.06 2043.51 2066.49 1298325 2066.49 up up correct
GOOGL.US Alphabet Inc 20210315 0 2044.975 2054.99 2027.79 2054.44 1310741 2054.44 up up correct
GOSS.US Gossamer Bio Inc 20210315 0 10.63 10.72 10.51 10.6 353900 10.6 down down correct
GOVX.US GeoVax Labs Inc 20210315 0 5.23 5.3226 5.05 5.22 279862 5.22 down down correct
GOVXW.US GeoVax Labs Inc 20210315 0 2.295 2.295 1.6 2.03 10180 2.03 down down correct
GP.US GreenPower Motor Company Inc 20210315 0 26.98 28.78 26.81 28.27 300788 28.27 up up correct
GPP.US Green Plains Partners LP 20210315 0 13.12 13.1599 12.8712 13.14 51047 12.5341 up up correct
GPRE.US Green Plains Inc 20210315 0 27.74 28.12 27.11 27.2 711095 27.2 down down correct
GPRO.US GoPro Inc 20210315 0 11.365 12.68 11.25 12.25 19456400 12.25 up up correct
GRAY.US Graybug Vision Inc 20210315 0 8.34 8.72 8.11 8.49 890200 8.49 up up correct
GRBK.US Green Brick Partners Inc 20210315 0 21.98 22.61 21.67 22.47 493500 22.47 up up correct
GRCL.US Gracell Biotechnologies Inc 20210315 0 23.59 23.59 21.95 23.2 29500 23.2 down down correct
GRCY.US Greencity Acquisition Corporation 20210315 0 10.06 10.06 10.06 10.06 200 10.06
GRCYU.US Greencity Acquisition Corporation 20210315 0 10.14 10.21 10 10.21 2300 10.21 up up correct
GRCYW.US Greencity Acquisition Corporation 20210315 0 0.46 0.46 0.445 0.46 20657 0.46
GREE.US Greenidge Generation Holdings Inc 20210315 0 17.913 18.8696 17.8261 18.5217 15675 18.5217 up up correct
GRFS.US Grifols S.A 20210315 0 16.22 16.43 15.8024 16.05 1252042 15.63 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210315 0 26.44 26.44 26.44 26.44 0 25.0865
GRIL.US Muscle Maker Inc 20210315 0 2.32 2.63 2.31 2.55 1107600 2.55 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210315 0 7.2 7.58 7 7.58 38074 7.2062 up up correct
GRMN.US Garmin Ltd 20210315 0 127.65 128.22 126.86 128.11 519579 126.3863 up up correct
GRNQ.US Greenpro Capital Corp 20210315 0 2.378 3.08 2.28 2.88 9593300 2.88 up up correct
GRNV.US GreenVision Acquisition Corp 20210315 0 10.16 10.2 10.15 10.17 14300 10.17 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20210315 0 0.135 0.14 0.135 0.14 71629 4.48 up up correct
GROW.US U.S. Global Investors Inc 20210315 0 7.06 7.5662 7.06 7.53 149395 7.468 up up correct
GRPN.US Groupon Inc 20210315 0 58.95 60.15 58.27 59.97 1192551 59.97 up up correct
GRTS.US Gritstone bio Inc 20210315 0 15.04 15.04 13.83 14.5 545900 14.5 down down correct
GRTX.US Galera Therapeutics Inc 20210315 0 10.95 11.68 10.95 11.66 20300 11.66 up down incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210315 0 10.27 10.35 10.05 10.295 15591 20.59 up up correct
GRVY.US Gravity Co. Ltd 20210315 0 135 135 126.76 130.73 28700 130.73 down down correct
GRWG.US GrowGeneration Corp 20210315 0 49.76 53.98 49.49 53.35 2048300 53.35 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210315 0 9.8 9.8 9.8 9.8 20500 9.8
GSAQU.US Global Synergy Acquisition Corp 20210315 0 10.17 10.2 10.16 10.2 19500 10.2 up up correct
GSAQW.US Global Synergy Acquisition Corp 20210315 0 0.92 0.92 0.7354 0.7479 91707 0.7479 down down correct
GSBC.US Great Southern Bancorp Inc 20210315 0 60.12 60.12 57.71 58.42 24085 56.9781 down down correct
GSEVU.US Gores Holdings VII Inc 20210315 0 10.23 10.25 10.15 10.15 15600 10.15 down down correct
GSHD.US Goosehead Insurance Inc 20210315 0 141.19 141.19 136.42 140.13 88629 138.2426 down down correct
GSIT.US GSI Technology Inc 20210315 0 7.2 7.2 6.95 7.08 165003 7.08 down up incorrect
GSKY.US GreenSky Inc 20210315 0 7.03 7.305 6.85 7.24 1123600 7.24 up up correct
GSM.US Ferroglobe PLC 20210315 0 3.66 3.78 3.5889 3.66 672770 3.66
GSMG.US Glory Star New Media Group Holdings Limited 20210315 0 3.52 3.68 3.51 3.59 32100 3.59 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210315 0 0.1486 0.1486 0.1277 0.1279 159270 0.1279 down down correct
GSRDX.US GSRDX 20210315 0 9.99 9.99 9.99 9.99 0 9.5585
GSREX.US GSREX 20210315 0 9.98 9.98 9.98 9.98 0 9.6019
GSRHX.US GSRHX 20210315 0 10.44 10.44 10.44 10.44 0 10.136
GSRJX.US GSRJX 20210315 0 10 10 10 10 0 9.7193
GSRQX.US GSRQX 20210315 0 10.15 10.15 10.15 10.15 0 9.8577
GT.US The Goodyear Tire & Rubber Company 20210315 0 18.35 18.49 17.305 17.72 6102222 17.72 down down correct
GTBP.US GT Biopharma Inc 20210315 0 6.37 6.37 5.83 6.07 232754 6.07 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210315 0 13.25 15.5 13.2 14.94 537100 14.94 up up correct
GTH.US Genetron Holdings Limited 20210315 0 23.36 23.885 22.9 22.98 241200 22.98 down down correct
GTHX.US G1 Therapeutics Inc 20210315 0 23.2 23.5 22.56 22.91 1550400 22.91 down down correct
GTIM.US Good Times Restaurants Inc 20210315 0 4 4.4 4 4.3 127000 4.3 up up correct
GTPAU.US Gores Technology Partners Inc 20210315 0 10.18 10.21 10.17 10.17 251600 10.17 down up incorrect
GTPBU.US Gores Technology Partners II Inc 20210315 0 10.1 10.19 10.1 10.19 461400 10.19 up up correct
GTX.US Garrett Motion Inc 20210315 0 5.85 6.18 4.5 5.57 1335820 5.57 down down correct
GTYH.US GTY Technology Holdings Inc 20210315 0 7.86 7.86 7.16 7.43 287600 7.43 down down correct
GURE.US Gulf Resources Inc 20210315 0 4.3 4.39 4.1999 4.33 32257 4.33 up up correct
GVP.US GSE Systems Inc 20210315 0 1.99 2.09 1.94 2.04 192900 2.04 up up correct
GWGH.US GWG Holdings Inc 20210315 0 7.5 7.5 7 7.09 22800 7.09 down up incorrect
GWRS.US Global Water Resources Inc 20210315 0 18 18 17.36 17.69 25412 17.4492 down down correct
GYRO.US Gyrodyne LLC 20210315 0 16.45 16.45 16.45 16.45 0 16.45
HA.US Hawaiian Holdings Inc 20210315 0 28.645 29.5295 28.38 29.06 1174752 29.06 up up correct
HAAC.US Health Assurance Acquisition Corp 20210315 0 11.3 11.415 11.11 11.24 742400 11.24 down down correct
HAACU.US Health Assurance Acquisition Corp 20210315 0 12.71 12.75 12 12.12 64200 12.12 down down correct
HAACW.US Health Assurance Acquisition Corp 20210315 0 4.57 4.57 3.5 3.72 143900 3.72 down down correct
HAFC.US Hanmi Financial Corporation 20210315 0 21.86 21.86 20.66 20.86 204364 20.4343 down down correct
HAIN.US The Hain Celestial Group Inc 20210315 0 44.3 44.58 43.9001 44.55 573753 44.55 up up correct
HALL.US Hallmark Financial Services Inc 20210315 0 4.01 4.07 3.96 4.07 111500 4.07 up down incorrect
HALO.US Halozyme Therapeutics Inc 20210315 0 44.33 44.8 43.2527 43.57 972380 43.57 down down correct
HAPP.US Happiness Biotech Group Limited 20210315 0 2.04 2.15 2 2.08 318600 2.08 up up correct
HARP.US Harpoon Therapeutics Inc 20210315 0 19.9 21.84 19.66 20.38 255200 20.38 up up correct
HAS.US Hasbro Inc 20210315 0 95.22 97.68 94.99 97.41 717693 95.4104 up up correct
HAYN.US Haynes International Inc 20210315 0 32.71 33.065 31.62 32.06 54380 31.5068 down down correct
HBAN.US Huntington Bancshares Incorporated 20210315 0 16.66 16.75 16.305 16.5 11314490 15.8554 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20210315 0 25.17 25.31 25.05 25.28 96177 25.28 up up correct
HBCP.US Home Bancorp Inc 20210315 0 38.19 38.3 35.9547 36.89 38884 36.2412 down down correct
HBIO.US Harvard Bioscience Inc 20210315 0 6.5 6.95 6.4202 6.69 592490 6.69 up up correct
HBMD.US Howard Bancorp Inc 20210315 0 16.56 16.56 16.2 16.49 30500 16.49 down down correct
HBNC.US Horizon Bancorp Inc 20210315 0 20.1 20.1 19.17 19.55 102958 19.1137 down down correct
HBP.US Huttig Building Products Inc 20210315 0 3.75 3.82 3.6 3.73 42200 3.73 down down correct
HBT.US HBT Financial Inc 20210315 0 18.08 18.08 17.52 17.7 22100 17.2581 down up incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210315 0 10.11 10.11 10.02 10.04 239400 10.04 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210315 0 9.85 9.87 9.82 9.82 3800 9.82 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210315 0 10.32 10.39 10.31 10.39 3000 10.39 up down incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210315 0 1.02 1.1201 1.02 1.0508 33881 1.0508 up up correct
HCAT.US Health Catalyst Inc 20210315 0 48.36 49.66 48.005 48.25 699900 48.25 down up incorrect
HCCC.US Healthcare Capital Corp 20210315 0 9.834 9.85 9.69 9.7 89200 9.7 down down correct
HCCCU.US Healthcare Capital Corp 20210315 0 10.05 10.05 9.98 10 228100 10 down down correct
HCCCW.US Healthcare Capital Corp 20210315 0 0.76 0.945 0.69 0.6998 620941 0.6998 down down correct
HCCI.US Heritage 20210315 0 29.54 29.61 28.71 29.05 40800 29.05 down up incorrect
HCDI.US Harbor Custom Development Inc 20210315 0 3.4 3.44 3.31 3.41 458600 3.41 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210315 0 10.11 10.115 9.96 10 46900 10 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210315 0 10.49 10.49 10.25 10.36 180200 10.36 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210315 0 1.86 1.86 1.52 1.55 85400 1.55 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210315 0 10.275 10.275 10.11 10.15 370700 10.15 down down correct
HCKT.US The Hackett Group Inc 20210315 0 17.1 17.41 17 17.32 111112 16.9409 up up correct
HCM.US HUTCHMED (China) Limited 20210315 0 28.34 28.99 27.61 28.19 123200 28.19 down down correct
HCSG.US Healthcare Services Group Inc 20210315 0 29.46 29.825 29.1 29.73 283818 28.9615 up up correct
HDSN.US Hudson Technologies Inc 20210315 0 1.6 1.67 1.55 1.64 584100 1.64 up up correct
HEAR.US Turtle Beach Corporation 20210315 0 27.08 28 26.5 27.35 402900 27.35 up up correct
HEC.US Hudson Executive Investment Corp 20210315 0 10.352 10.4 10.23 10.24 504100 10.24 down down correct
HEES.US H&E Equipment Services Inc 20210315 0 36.7 37.055 35.5984 36.99 177731 36.2012 up up correct
HELE.US Helen of Troy Limited 20210315 0 226.13 233.67 225.77 233.57 178115 233.57 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210315 0 2.25 2.35 2.19 2.25 11810300 2.25
HERAU.US FTAC Hera Acquisition Corp 20210315 0 10.1 10.135 10.065 10.1 191300 10.1
HEXO.US HEXO Corp. Common Shares 20210315 0 7.58 7.925 7.4 7.83 3838800 7.83 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210315 0 30.53 30.895 30.53 30.53 31120 15.0295
HFFG.US HF Foods Group Inc 20210315 0 8.25 8.38 8.017 8.28 84800 8.28 up down incorrect
HFWA.US Heritage Financial Corporation 20210315 0 30.59 30.59 29.44 29.66 149347 28.9664 down down correct
HGBL.US Heritage Global Inc 20210315 0 3 3 2.9 2.94 135789 2.94 down down correct
HGEN.US Humanigen Inc 20210315 0 16.44 18.49 16.29 17.73 1517300 17.73 up up correct
HGSH.US China HGS Real Estate Inc 20210315 0 2.15 2.24 2.14 2.18 140700 2.18 up up correct
HHR.US HeadHunter Group PLC 20210315 0 34.27 36.36 34.27 35.75 154000 35.2273 up up correct
HIBB.US Hibbett Inc 20210315 0 66.78 73.44 66.38 73.06 602872 72.4018 up down incorrect
HIFS.US Hingham Institution for Savings 20210315 0 293.01 295.87 282.79 287.28 9207 285.8767 down down correct
HIHO.US Highway Holdings Limited 20210315 0 3.67 3.85 3.6 3.75 93245 3.6381 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210315 0 10.03 10.105 10 10.1 655700 10.1 up up correct
HIMX.US Himax Technologies Inc 20210315 0 12.78 14.3399 12.44 13.73 7110757 13.4824 up down incorrect
HITI.US High Tide Inc. Common Shares 20210315 0 0.8 0.83 0.79 0.79 3353744 0.79 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210315 0 3.92 4.07 3.83 3.87 2353569 3.87 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210315 0 6.86 7.3 6.814 7.11 307200 7.11 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210315 0 10 10 10 10 0 10
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210315 0 10.19 10.19 10.1 10.1 49500 10.1 down up incorrect
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210315 0 1.15 1.15 1.1 1.14 11448 1.14 down down correct
HLBZ.US Helbiz Inc 20210315 0 10.16 10.2 10.1501 10.1701 14486 10.1701 up down incorrect
HLBZW.US Helbiz Inc 20210315 0 0.888 0.9 0.86 0.86 36055 0.86 down down correct
HLG.US Hailiang Education Group Inc 20210315 0 58.08 59.01 57.85 58.2 6200 58.2 up up correct
HLIT.US Harmonic Inc 20210315 0 8.34 8.43 8.25 8.38 357208 8.38 up up correct
HLNE.US Hamilton Lane Incorporated 20210315 0 86.94 88.07 85.57 88.07 217606 87.0864 up up correct
HLXA.US Helix Acquisition Corp 20210315 0 10.7 10.76 10.5 10.5 8417 10.5 down up incorrect
HMCO.US HumanCo Acquisition Corp 20210315 0 10.47 10.67 10.27 10.32 124800 10.32 down down correct
HMCOU.US HumanCo Acquisition Corp 20210315 0 11.07 11.26 10.897 11.1 46600 11.1 up up correct
HMCOW.US Humanco Acquisition Corp 20210315 0 1.83 1.85 1.41 1.65 72225 1.65 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210315 0 7.14 7.2 6.9065 7.03 905086 7.03 down down correct
HMNF.US HMN Financial Inc 20210315 0 20.27 20.39 20 20.25 3800 20.25 down down correct
HMPT.US Home Point Capital Inc 20210315 0 11.5 11.72 11.12 11.56 187458 11.0974 up up correct
HMST.US HomeStreet Inc 20210315 0 48.98 48.98 47.875 48.54 249565 47.7205 down up incorrect
HMTV.US Hemisphere Media Group Inc 20210315 0 13.57 14.15 13.57 14.01 31600 14.01 up up correct
HNNA.US Hennessy Advisors Inc 20210315 0 8.76 8.76 8.51 8.71 9508 8.3654 down down correct
HNRG.US Hallador Energy Company 20210315 0 2 2.06 1.904 1.92 247400 1.92 down down correct
HOFT.US Hooker Furniture Corporation 20210315 0 39.2 39.3 37.46 38.27 74808 37.3484 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210315 0 2.568 2.81 2.568 2.67 4213800 2.67 up down incorrect
HOFVW.US Hall of Fame Village LLC 20210315 0 0.6001 0.7 0.6001 0.6499 159861 0.6499 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210315 0 14.25 14.3 13.83 13.97 428505 13.97 down down correct
HOLX.US Hologic Inc 20210315 0 71.01 72 70.44 71.92 1639127 71.92 up up correct
HON.US Honeywell International Inc 20210315 0 213.71 217 212.7 216.2 2561209 213.5086 up up correct
HONE.US HarborOne Bancorp Inc 20210315 0 14.325 14.325 13.54 13.71 179804 13.5653 down down correct
HOOK.US HOOKIPA Pharma Inc 20210315 0 12.14 12.66 12 12.4 503300 12.4 up up correct
HOPE.US Hope Bancorp Inc 20210315 0 16.21 16.255 15.57 15.83 1500220 15.3779 down down correct
HOTH.US Hoth Therapeutics Inc 20210315 0 2.124 2.18 2.073 2.15 1121400 2.15 up up correct
HPK.US HighPeak Energy Inc 20210315 0 7.5 7.88 7.16 7.45 294600 7.3674 down down correct
HPKEW.US HighPeak Energy Inc 20210315 0 2.49 2.49 2.077 2.077 5100 2.077 down up incorrect
HQI.US HireQuest Inc 20210315 0 15.2 15.8 15 15.47 6500 15.3254 up up correct
HQY.US HealthEquity Inc 20210315 0 79.98 82 78.75 80.2 817376 80.2 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20210315 0 30.88 32.955 29.7 30.16 141400 30.16 down up incorrect
HROW.US Harrow Health Inc 20210315 0 8.24 8.32 7.85 8.01 136800 8.01 down down correct
HRTX.US Heron Therapeutics Inc 20210315 0 16.97 17.69 16.87 17.49 868911 17.49 up up correct
HRZN.US Horizon Technology Finance Corporation 20210315 0 14.07 14.47 13.9 14.34 270333 13.48 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210315 0 11.34 11.93 11.34 11.5 12700 11.5 up up correct
HSDT.US Helius Medical Technologies Inc 20210315 0 14.3 14.45 13.78 14.44 23700 14.44 up up correct
HSIC.US Henry Schein Inc 20210315 0 66.85 68.88 66.3725 68.22 1088974 68.22 up up correct
HSII.US Heidrick & Struggles International Inc 20210315 0 38.03 38.39 37.39 37.8 76961 37.4124 down down correct
HSKA.US Heska Corporation 20210315 0 185.81 185.97 180.51 184.49 36200 184.49 down up incorrect
HSON.US Hudson Global Inc 20210315 0 16.93 16.93 16.48 16.81 3100 16.81 down down correct
HSQBX.US HSQBX 20210315 0 26.13 26.13 26.13 26.13 0 25.9474
HSQIX.US Henderson International Select Equity I 20210315 0 26.1 26.1 26.1 26.1 0 25.7531
HST.US Host Hotels & Resorts Inc 20210315 0 17.39 18.12 17.32 18 7607395 18 up up correct
HSTM.US HealthStream Inc 20210315 0 24.01 24.01 23.31 23.52 77637 23.52 down up incorrect
HSTO.US Histogen Inc 20210315 0 1.54 1.55 1.4 1.44 7455300 1.44 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20210315 0 25.11 25.11 24.33 24.74 39797 24.5263 down down correct
HTBK.US Heritage Commerce Corp 20210315 0 10.73 11.14 10.32 11.11 821248 10.7537 up up correct
HTBX.US Heat Biologics Inc 20210315 0 9.1 9.13 8.61 8.84 715300 8.84 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210315 0 6.06 6.2118 5.9 6.07 50016 6.07 up up correct
HTHT.US Huazhu Group Limited 20210315 0 57.16 58.05 56.805 58.01 917980 58.01 up up correct
HTIA.US Healthcare Trust Inc 20210315 0 25 25 24.85 24.85 10500 23.5198 down down correct
HTLD.US Heartland Express Inc 20210315 0 19.74 19.74 19.32 19.44 238852 18.7976 down down correct
HTLF.US Heartland Financial USA Inc 20210315 0 53.32 53.4 51.414 52.06 177421 51.293 down down correct
HTLFP.US Heartland Financial USA Inc 20210315 0 27.075 28.24 27.075 28.08 800 26.3701 up up correct
HTOO.US Fusion Fuel Green PLC 20210315 0 16.11 17.15 16.04 16.8 294782 16.8 up up correct
HTOOW.US Fusion Fuel Green PLC 20210315 0 5.397 5.9 5.397 5.7 45800 5.7 up up correct
HUBG.US Hub Group Inc 20210315 0 68.11 68.44 66.195 66.84 242249 66.84 down down correct
HUDI.US Huadi International Group Co. Ltd 20210315 0 5.49 5.72 5.49 5.67 8500 5.67 up up correct
HUGE.US FSD Pharma Inc 20210315 0 2.08 2.15 2.01 2.15 1971860 2.15 up up correct
HUIZ.US Huize Holding Limited 20210315 0 10 11.286 9.83 10.99 217600 10.99 up down incorrect
HUMAW.US Humacyte Inc 20210315 0 3.32 3.5 3.15 3.46 63816 3.46 up up correct
HURC.US Hurco Companies Inc 20210315 0 38.48 38.5 36.98 37.5 22495 36.849 down up incorrect
HURN.US Huron Consulting Group Inc 20210315 0 55 55.055 53.47 53.56 96002 53.56 down down correct
HUSN.US Hudson Capital Inc 20210315 0 3.81 3.85 3.65 3.75 132400 3.75 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210315 0 8.5 8.95 8.2 8.88 1061441 8.88 up up correct
HVBC.US HV Bancorp Inc 20210315 0 18.99 19.48 18.99 19.3 2000 19.3 up up correct
HWBK.US Hawthorn Bancshares Inc 20210315 0 20.875 21.5288 20.7981 21.2885 18103 20.8791 up up correct
HWC.US Hancock Whitney Corporation 20210315 0 45.45 45.4545 43.73 44.56 324447 43.8097 down down correct
HWCPZ.US HWCPZ 20210315 0 26.84 26.91 26.785 26.81 14700 25.7029 down up incorrect
HWKN.US Hawkins Inc 20210315 0 39.24 39.24 37.14 38.25 145061 37.8466 down up incorrect
HX.US Xiaobai Maimai Inc 20210315 0 2.05 2.097 1.93 2.01 122600 2.01 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210315 0 9.9816 10.015 9.9816 10.01 14451 10.01 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210315 0 60.81 66.515 60.53 64.05 337300 64.05 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20210315 0 6.69 6.89 6.58 6.78 51400 6.78 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210315 0 1.465 1.465 1.465 1.465 0 1.465
HYMCW.US Hycroft Mining Holding Corporation 20210315 0 1.24 1.35 1.18 1.33 8210 1.33 up down incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210315 0 0.5 0.53 0.4 0.495 35926 0.495 down down correct
HYRE.US HyreCar Inc 20210315 0 10.5 10.589 10.08 10.56 167000 10.56 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210315 0 92.24 93.05 90.46 92.49 1401193 92.49 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210315 0 68.3 70 68.25 68.58 291378 68.58 up down incorrect
IBCP.US Independent Bank Corporation 20210315 0 24.53 24.73 23.14 23.54 105871 22.8949 down down correct
IBEX.US IBEX Limited 20210315 0 22.6 23.17 21.71 22.28 14700 22.28 down down correct
IBKR.US Interactive Brokers Group Inc 20210315 0 79.34 79.34 77.41 78.64 491499 78.2965 down down correct
IBOC.US International Bancshares Corporation 20210315 0 51.38 51.7087 49.62 50.61 204518 49.8825 down up incorrect
IBRX.US ImmunityBio Inc 20210315 0 31.15 32.19 30.185 30.82 805600 30.82 down down correct
IBTX.US Independent Bank Group Inc 20210315 0 79.08 80 75.99 78.03 158129 76.9496 down down correct
ICAD.US iCAD Inc 20210315 0 18.66 19.25 18.5 18.74 118000 18.74 up up correct
ICBK.US County Bancorp Inc 20210315 0 26.11 26.15 25.61 26.12 16504 25.8728 up down incorrect
ICCC.US ImmuCell Corporation 20210315 0 10.93 10.93 10.25 10.5 9300 10.5 down down correct
ICCH.US ICC Holdings Inc 20210315 0 14.5 14.5 14.5 14.5 0 14.5
ICCM.US Icecure Medical 20210315 0 0.4 0.48 0.32 0.4 106850 0.4
ICFI.US ICF International Inc 20210315 0 91.89 93.5 90.121 90.99 75511 90.4483 down down correct
ICHR.US Ichor Holdings Ltd 20210315 0 45.96 47.5 45.38 47.12 469000 47.12 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210315 0 14 14.66 13.561 13.65 356100 13.65 down up incorrect
ICLR.US ICON Public Limited Company 20210315 0 181.82 184.92 180.51 182.07 919929 182.07 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210315 0 5.52 5.61 5.52 5.55 22550 5.1285 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210315 0 22.48 24.5 22.21 23.97 1655700 23.97 up up correct
ICUI.US ICU Medical Inc 20210315 0 205.25 207.94 204.06 206.74 106830 206.74 up up correct
IDBA.US IDEX Biometrics ASA 20210315 0 24.11 24.11 23.25 23.62 3361 23.62 down down correct
IDCC.US InterDigital Inc 20210315 0 67.34 67.34 65.77 67.07 182776 66.0667 down down correct
IDEX.US Ideanomics Inc 20210315 0 3.408 3.41 3.22 3.3 18550801 3.3 down down correct
IDN.US Intellicheck Inc 20210315 0 11.25 11.55 11.07 11.2 126003 11.2 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210315 0 5 5.08 4.63 4.68 728300 4.68 down down correct
IDXX.US IDEXX Laboratories Inc 20210315 0 499.89 513.23 498.61 512.76 317537 512.76 up up correct
IDYA.US IDEAYA Biosciences Inc 20210315 0 23.69 24.37 22.74 23.77 195000 23.77 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210315 0 16.42 17.28 16 16.88 827400 16.88 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210315 0 3.3401 3.8146 3.19 3.642 65330 3.642 up down incorrect
IEP.US Icahn Enterprises L.P 20210315 0 61.51 61.65 60.6 61.42 368707 53.259 down down correct
IESC.US IES Holdings Inc 20210315 0 49.8 50.43 47.16 48.08 42200 48.08 down down correct
IFMK.US iFresh Inc 20210315 0 1.63 1.82 1.613 1.77 740100 1.77 up up correct
IFRX.US InflaRx N.V 20210315 0 4.79 4.88 4.63 4.81 161800 4.81 up up correct
IGAC.US IG Acquisition Corp 20210315 0 10.08 10.1 9.95 9.985 234165 9.985 down down correct
IGACU.US IG Acquisition Corp 20210315 0 10.92 10.95 10.62 10.62 84600 10.62 down down correct
IGACW.US IG Acquisition Corp 20210315 0 1.435 1.44 1.35 1.35 55129 1.35 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20210315 0 7.74 7.74 7.5 7.5 10600 7.2164 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20210315 0 0.78 0.84 0.7625 0.825 13000 0.825 up up correct
IGMS.US IGM Biosciences Inc 20210315 0 87.08 90.18 83.36 86.24 248700 86.24 down down correct
IGNY.US Ignyte Acquisition Corp 20210315 0 9.8 9.8 9.65 9.68 6804 9.68 down down correct
IGNYU.US Ignyte Acquisition Corp 20210315 0 10.28 10.28 10.01 10.12 89500 10.12 down down correct
IGNYW.US Ignyte Acquisition Corp 20210315 0 1.3 1.37 1.18 1.32 13628 1.32 up up correct
IHRT.US iHeartMedia Inc 20210315 0 16.56 17.25 16.52 16.87 1464221 16.87 up up correct
III.US Information Services Group Inc 20210315 0 4.43 4.55 4.3 4.51 477243 4.4511 up down incorrect
IIII.US INSU Acquisition Corp. III 20210315 0 10.1 10.1 10.01 10.08 1300 10.08 down up incorrect
IIIIU.US INSU Acquisition Corp. III 20210315 0 10.89 10.89 10.46 10.47 1600 10.47 down down correct
IIIIW.US INSU Acquisition Corp. III 20210315 0 1.52 1.52 1.45 1.45 3000 1.45 down down correct
IIIV.US i3 Verticals Inc 20210315 0 33.76 35.99 33.76 35.66 232600 35.66 up up correct
IIN.US IntriCon Corporation 20210315 0 27.11 27.18 25.74 26.06 46800 26.06 down down correct
IIVI.US II 20210315 0 71.33 71.61 69.44 71.1 2904535 71.1 down down correct
IIVIP.US II 20210315 0 292.2 296.03 292.2 296.03 62800 286.5561 up up correct
IKNX.US IKONICS Corporation 20210315 0 10.06 10.8218 10.06 10.42 26290 10.42 up up correct
IKT.US Inhibikase Therapeutics Inc 20210315 0 6.48 6.64 6.44 6.53 19400 6.53 up up correct
ILMN.US Illumina Inc 20210315 0 404.31 421.88 404.31 420.32 943490 420.32 up up correct
ILPT.US Industrial Logistics Properties Trust 20210315 0 23.43 23.91 23.03 23.845 366344 23.2434 up up correct
IMAB.US I 20210315 0 56.8 56.8 52 52.63 195500 52.63 down down correct
IMAC.US IMAC Holdings Inc 20210315 0 2.2 2.26 2.19 2.23 121700 2.23 up up correct
IMACW.US IMAC Holdings Inc 20210315 0 0.5101 0.5701 0.5 0.5001 2696 0.5001 down down correct
IMBI.US iMedia Brands Inc 20210315 0 8.28 8.6 8 8.46 59000 8.46 up up correct
IMCC.US IM Cannabis Corp 20210315 0 8.4 8.4 7.75 8.1 33000 8.1 down up incorrect
IMCR.US Immunocore Holdings plc 20210315 0 39.98 39.98 35.98 36.94 54500 36.94 down up incorrect
IMGN.US ImmunoGen Inc 20210315 0 8.86 9.08 8.73 8.9 1704491 8.9 up up correct
IMKTA.US Ingles Markets Incorporated 20210315 0 62.01 63.14 61.66 62.24 142517 61.7477 up up correct
IMMP.US Immutep Limited 20210315 0 2.72 2.76 2.67 2.74 403900 2.74 up up correct
IMMR.US Immersion Corporation 20210315 0 11.08 11.08 10.595 10.87 1075989 10.87 down down correct
IMNM.US Immunome Inc 20210315 0 29.2 29.96 28.51 28.77 27200 28.77 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210315 0 26.89 27.3 26.5 27.3 22047 26.2883 up up correct
IMRA.US IMARA Inc 20210315 0 10.48 11.193 10.402 10.91 104500 10.91 up up correct
IMRN.US Immuron Limited 20210315 0 6.42 6.8 6.42 6.53 20500 6.53 up up correct
IMRNW.US Immuron Ltd 20210315 0 1.32 1.32 1.32 1.32 10 1.32
IMTE.US Integrated Media Technology Limited 20210315 0 4.63 6.48 4.61 5.58 1540700 5.58 up up correct
IMTX.US Immatics N.V 20210315 0 11.02 11.6 10.8 11.5 184100 11.5 up up correct
IMTXW.US immatics biotechnologies GmbH 20210315 0 2.75 2.8401 2.75 2.8401 5880 2.8401 up up correct
IMUX.US Immunic Inc 20210315 0 16.47 16.7 15.86 16.32 88800 16.32 down down correct
IMV.US IMV Inc 20210315 0 3.9 3.95 3.76 3.88 171000 3.88 down up incorrect
IMVT.US Immunovant Inc 20210315 0 17.16 17.37 16.53 16.98 866200 16.98 down down correct
IMXI.US International Money Express Inc 20210315 0 17.06 17.57 16.605 17.28 319700 17.28 up up correct
INBK.US First Internet Bancorp 20210315 0 38.94 39.04 38.3 38.77 33137 38.5031 down up incorrect
INBKZ.US INBKZ 20210315 0 25.95 26 25.95 26 1200 24.9218 up up correct
INBX.US Inhibrx Inc 20210315 0 23.39 23.4 20.35 21.7 217000 21.7 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210315 0 1.43 2 1.43 1.75 16993 1.75 up up correct
INCY.US Incyte Corporation 20210315 0 79.49 80.84 78.71 80.65 830312 80.65 up down incorrect
INDB.US Independent Bank Corp 20210315 0 98.8 98.8 95.14 95.93 113287 93.6328 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210315 0 11.793 11.8 11.17 11.36 1122000 11.36 down down correct
INDP.US Indaptus Therapeutics Inc 20210315 0 28.04 29.96 22.16 23.84 3851175 23.84 down down correct
INDT.US INDUS Realty Trust Inc 20210315 0 60.15 61.2 59.23 61.2 45000 60.8023 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20210315 0 3.11 3.22 3.02 3.22 1452800 3.22 up up correct
INFN.US Infinera Corporation 20210315 0 9.9 10.22 9.7 10.1 2868717 10.1 up up correct
INGN.US Inogen Inc 20210315 0 51.41 52.95 51.33 52.7 187839 52.7 up down incorrect
INKA.US KludeIn I Acquisition Corp 20210315 0 9.82 9.82 9.65 9.7 211500 9.7 down down correct
INKAU.US KludeIn I Acquisition Corp 20210315 0 10.27 10.28 10.073 10.1 287500 10.1 down down correct
INKAW.US Kludein I Acquisition Corp 20210315 0 1.14 1.14 0.86 0.9 158908 0.9 down down correct
INM.US InMed Pharmaceuticals Inc 20210315 0 4.84 4.92 4.63 4.8 74300 4.8 down down correct
INMB.US INmune Bio Inc 20210315 0 15.9 15.99 14.66 14.81 126600 14.81 down down correct
INMD.US InMode Ltd 20210315 0 73 73.98 70.69 71.31 1141192 35.655 down down correct
INNV.US InnovAge Holding Corp 20210315 0 26.43 26.9499 24.32 25.01 170927 25.01 down down correct
INO.US Inovio Pharmaceuticals Inc 20210315 0 10.67 10.68 10.26 10.45 5382000 10.45 down up incorrect
INOD.US Innodata Inc 20210315 0 8.6 9.45 8.18 9.45 424900 9.45 up up correct
INOV.US Inovalon Holdings Inc 20210315 0 27.52 27.84 27.24 27.435 509262 27.435 down down correct
INPX.US Inpixon 20210315 0 1.29 1.3198 1.25 1.29 4815675 1.29
INSE.US Inspired Entertainment Inc 20210315 0 9.71 10 9.34 9.91 292307 9.91 up up correct
INSG.US Inseego Corp 20210315 0 10.83 11.41 10.79 11.19 3259300 11.19 up up correct
INSM.US Insmed Incorporated 20210315 0 38.71 39.21 35.9 36.62 2746700 36.62 down down correct
INTC.US Intel Corporation 20210315 0 63.61 63.875 62.48 63.79 21251484 62.5569 up up correct
INTG.US The InterGroup Corporation 20210315 0 39.97 39.99 36.1 39.97 3700 39.97
INTU.US Intuit Inc 20210315 0 393.37 398 390.38 396.84 1408188 395.3053 up up correct
INTZ.US Intrusion Inc 20210315 0 23.4 29.9 23.22 26.98 541700 26.98 up up correct
INVA.US Innoviva Inc 20210315 0 11.98 12.09 11.84 12.08 266825 12.08 up up correct
INVE.US Identiv Inc 20210315 0 12.3 12.4 12.09 12.23 29400 12.23 down down correct
INVO.US INVO Bioscience Inc 20210315 0 6.11 6.32 5.3 5.4 1696300 5.4 down up incorrect
INVZ.US Innoviz Technologies Ltd 20210315 0 11.29 11.5 11.04 11.31 246318 11.31 up up correct
INZY.US Inozyme Pharma Inc 20210315 0 20.95 22.34 20.95 21.72 33100 21.72 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210315 0 1.499 1.499 1.43 1.43 20300 1.43 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210315 0 53.37 54.82 53.05 54.62 544600 54.62 up up correct
IOSP.US Innospec Inc 20210315 0 104.79 105.07 103.2 103.77 80762 102.5386 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210315 0 34.49 35.22 33.72 34.91 1126059 34.91 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210315 0 11.49 11.83 11.15 11.26 25100 11.26 down down correct
IPAR.US Inter Parfums Inc 20210315 0 75.15 77.84 75 76.75 141206 76.026 up down incorrect
IPDN.US Professional Diversity Network Inc 20210315 0 3.08 3.47 3.01 3.35 1137298 3.35 up up correct
IPGP.US IPG Photonics Corporation 20210315 0 210.38 217.67 208.52 217.65 190656 217.65 up up correct
IPHA.US Innate Pharma S.A 20210315 0 4.69 4.79 4.69 4.7 3700 4.7 up down incorrect
IPLDP.US Interstate Power and Light Company 20210315 0 25.94 25.96 25.84 25.96 12200 25.0083 up up correct
IPOF.US WT 20210315 0 12.12 12.29 11.86 12.24 1728888 12.24 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210315 0 10.08 10.08 9.922 9.97 338900 9.97 down down correct
IPWR.US Ideal Power Inc 20210315 0 16.08 16.85 15.76 16.27 275000 16.27 up up correct
IQ.US iQIYI Inc 20210315 0 26.43 26.5 24.865 25.14 14066200 25.14 down down correct
IRBT.US iRobot Corporation 20210315 0 120.12 126.7159 119.27 126 569183 126 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210315 0 10.63 10.81 9.85 9.95 70100 9.95 down down correct
IRDM.US Iridium Communications Inc 20210315 0 41.52 42.11 41 42.06 697630 42.06 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210315 0 86.6 87.8 86.2 87.8 3129 87.8 up up correct
IRIX.US IRIDEX Corporation 20210315 0 7.68 7.88 7.37 7.52 157148 7.52 down up incorrect
IRMD.US IRadimed Corporation 20210315 0 23.38 23.498 22.43 23.08 14700 23.08 down down correct
IROQ.US IF Bancorp Inc 20210315 0 21 21 20.73 20.73 353 20.4181 down down correct
IRTC.US iRhythm Technologies Inc 20210315 0 141.59 146.46 139.72 144.66 343900 144.66 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20210315 0 11.33 11.39 11.02 11.125 2736343 11.125 down up incorrect
ISBC.US Investors Bancorp Inc 20210315 0 15.09 15.1 14.76 14.88 2474221 14.4652 down down correct
ISEE.US IVERIC bio Inc 20210315 0 6.43 6.5 6.36 6.425 336333 6.425 down down correct
ISIG.US Insignia Systems Inc 20210315 0 6.65 6.76 6.55 6.58 7400 6.58 down down correct
ISRG.US Intuitive Surgical Inc 20210315 0 727.32 737.55 725.05 735.06 400920 245.02 up up correct
ISSC.US Innovative Solutions and Support Inc 20210315 0 6.16 6.28 6.01 6.27 16300 6.27 up down incorrect
ISTR.US Investar Holding Corporation 20210315 0 22.34 23.45 21.35 22.07 183182 21.7432 down down correct
ISUN.US iSun Inc 20210315 0 13.81 13.9 13 13.14 1189561 13.14 down down correct
ITCI.US Intra 20210315 0 36.61 36.61 35.38 35.68 247300 35.68 down down correct
ITHXU.US ITHAX Acquisition Corp 20210315 0 10.02 10.02 9.98 9.98 24400 9.98 down up incorrect
ITI.US Iteris Inc 20210315 0 6.5 6.51 6.3 6.36 248100 6.36 down down correct
ITIC.US Investors Title Company 20210315 0 171.71 172.45 166.075 172.45 1934 157.5958 up down incorrect
ITMR.US Itamar Medical Ltd 20210315 0 24.2 24.33 23.203 24.08 24500 24.08 down down correct
ITOS.US iTeos Therapeutics Inc 20210315 0 38.93 39.35 34.62 34.84 108700 34.84 down down correct
ITQRU.US Itiquira Acquisition Corp 20210315 0 10.012 10.02 10 10 2100 10 down down correct
ITRI.US Itron Inc 20210315 0 94.66 96.62 92.985 96.17 897164 96.17 up down incorrect
ITRM.US Iterum Therapeutics plc 20210315 0 1.65 1.66 1.58 1.61 16087500 1.61 down down correct
ITRN.US Ituran Location and Control Ltd 20210315 0 23.67 23.86 22.855 23.17 52929 22.3213 down up incorrect
IVA.US Inventiva S.A 20210315 0 12.97 13.19 12.6 12.8 42200 12.8 down down correct
IVAC.US Intevac Inc 20210315 0 6.42 6.49 6.35 6.46 62748 6.46 up up correct
IZEA.US IZEA Worldwide Inc 20210315 0 4.45 4.59 4.333 4.5 1757707 4.5 up up correct
JACK.US Jack in the Box Inc 20210315 0 106.06 110.14 106.06 109.72 792441 108.2754 up up correct
JAGX.US Jaguar Health Inc 20210315 0 2.2782 2.31 2.18 2.25 9271928 6.75 down down correct
JAKK.US JAKKS Pacific Inc 20210315 0 9.36 9.4099 9 9.14 66613 9.14 down down correct
JAMF.US Jamf Holding Corp 20210315 0 38.8 39.82 38.48 39.57 355600 39.57 up up correct
JAN.US JanOne Inc 20210315 0 9.2 9.39 8.99 9.12 256500 9.12 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210315 0 168.86 172.76 168.54 172.64 527700 172.64 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210315 0 163.18 163.18 160.1 161.46 450700 160.6456 down down correct
JBLU.US JetBlue Airways Corporation 20210315 0 21.25 21.73 20.71 21.64 14679410 21.64 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210315 0 91.32 91.9 90.09 91.9 41887 89.6132 up up correct
JCIC.US Jack Creek Investment Corp 20210315 0 10 10 10 10 0 10
JCICU.US Jack Creek Investment Corp 20210315 0 10.12 10.13 9.97 10.09 88000 10.09 down down correct
JCICW.US Jack Creek Investment Corp 20210315 0 0.94 0.95 0.8 0.85 119631 0.85 down up incorrect
JCS.US Communications Systems Inc 20210315 0 6.68 7 6.555 7 65022 4.0972 up up correct
JCTCF.US Jewett 20210315 0 10.75 10.9 10.75 10.9 1000 10.9 up up correct
JD.US JD.com Inc 20210315 0 83.59 85.24 82.42 85.13 12763430 85.13 up up correct
JFIN.US Jiayin Group Inc 20210315 0 4.3 4.6 4.3 4.56 152300 4.56 up up correct
JFU.US 9F Inc 20210315 0 1.86 1.95 1.8 1.92 2140300 1.92 up up correct
JG.US Aurora Mobile Limited 20210315 0 5.7 6.42 5.56 6.27 2310000 6.27 up up correct
JJSF.US J & J Snack Foods Corp 20210315 0 166.01 166.6 164.3 165.84 69799 163.3049 down down correct
JKHY.US Jack Henry & Associates Inc 20210315 0 151 151.75 149.76 151.57 324306 150.2541 up up correct
JMPNZ.US JMPNZ 20210315 0 24.29 24.39 24.29 24.348 1500 23.5335 up down incorrect
JNCE.US Jounce Therapeutics Inc 20210315 0 12.8 12.8 11.5 11.78 662100 11.78 down down correct
JOAN.US JOANN Inc 20210315 0 12.5 12.51 12.01 12.01 603200 11.7063 down down correct
JOBS.US 51job Inc 20210315 0 61.61 64.44 61.46 64.26 111000 64.26 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210315 0 10.135 10.19 10.1 10.125 155300 10.125 down up incorrect
JOUT.US Johnson Outdoors Inc 20210315 0 145.12 150.5 140.0801 148.5 36028 147.6086 up up correct
JRJC.US China Finance Online Co. Limited 20210315 0 11.65 12.7 11.54 11.73 66800 11.73 up up correct
JRSH.US Jerash Holdings (US) Inc 20210315 0 6.3 6.3 6.2193 6.3 9936 6.1704
JRVR.US James River Group Holdings Ltd 20210315 0 47.54 48.74 46.82 48.395 392618 47.0217 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210315 0 23.91 24.37 23.8101 24.32 43713 23.6113 up up correct
JUPW.US Jupiter Wellness Inc 20210315 0 5.81 6.029 5.52 5.7 527600 5.7 down down correct
JUPWW.US Jupiter Wellness Inc 20210315 0 0.92 1.1 0.92 0.95 1164 0.95 up up correct
JVA.US Coffee Holding Co. Inc 20210315 0 5.05 5.05 4.83 4.93 18700 4.93 down down correct
JYAC.US Jiya Acquisition Corp 20210315 0 10.16 10.27 10.01 10.26 7600 10.26 up down incorrect
JYNT.US The Joint Corp 20210315 0 46.03 46.74 44.945 45.5 126320 45.5 down down correct
KAIIU.US Kismet Acquisition Two Corp 20210315 0 9.95 10 9.92 9.98 207600 9.98 up down incorrect
KAIR.US Kairos Acquisition Corp 20210315 0 9.75 9.85 9.7 9.73 449200 9.73 down down correct
KAIRU.US Kairos Acquisition Corp 20210315 0 10.163 10.163 10.025 10.03 310900 10.03 down down correct
KAIRW.US Kairos Acquisition Corp 20210315 0 0.99 0.9905 0.76 0.7701 47507 0.7701 down down correct
KALA.US Kala Pharmaceuticals Inc 20210315 0 7.65 7.75 7.33 7.54 2872400 7.54 down down correct
KALU.US Kaiser Aluminum Corporation 20210315 0 124.25 124.4472 119.09 122.17 111043 120.6484 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20210315 0 32.83 34.39 32.12 33.01 544099 33.01 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210315 0 27.0001 29.4001 26.6401 28.6801 12659 28.6801 up up correct
KBAL.US Kimball International Inc 20210315 0 14.4 14.4 14.17 14.32 604162 13.8929 down down correct
KBNT.US Kubient Inc 20210315 0 8.295 8.56 7.6 8.21 1165500 8.21 down down correct
KBNTW.US Kubient Inc 20210315 0 3.6 3.89 3.47 3.56 9501 3.56 down down correct
KBSF.US KBS Fashion Group Limited 20210315 0 3.59 3.99 3.54 3.96 265500 3.96 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210315 0 51.55 52.4 48.23 50.22 1963000 50.22 down down correct
KDMN.US Kadmon Holdings Inc 20210315 0 4.475 4.485 4.33 4.42 2280100 4.42 down down correct
KDNY.US Chinook Therapeutics Inc 20210315 0 18.54 19 18.29 18.62 104700 18.62 up up correct
KDP.US Keurig Dr Pepper Inc 20210315 0 33.83 33.83 33.2 33.58 6424711 33.58 down up incorrect
KE.US Kimball Electronics Inc 20210315 0 27.32 27.32 26.01 26.87 127645 26.87 down down correct
KELYA.US Kelly Services Inc 20210315 0 22.47 22.47 21.5 22.24 289176 22.1244 down down correct
KELYB.US Kelly Services Inc 20210315 0 21.45 21.45 21.3006 21.3006 804 21.2508 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20210315 0 12.6 12.75 12.51 12.6 5700 12.6
KERN.US Akerna Corp 20210315 0 5.82 5.91 5.44 5.66 4238900 5.66 down down correct
KERNW.US Akerna Corp 20210315 0 1.99 1.99 1.8 1.81 12545 1.81 down down correct
KFFB.US Kentucky First Federal Bancorp 20210315 0 7.5 7.97 7.4301 7.97 2186 7.6387 up up correct
KFRC.US Kforce Inc 20210315 0 54.2 54.35 53.55 53.95 113442 53.3309 down down correct
KHC.US The Kraft Heinz Company 20210315 0 38.12 38.845 38.075 38.53 6923061 37.3367 up up correct
KIDS.US OrthoPediatrics Corp 20210315 0 46.98 46.98 43.59 44.26 425400 44.26 down up incorrect
KIIIU.US Kismet Acquisition Three Corp 20210315 0 10 10 9.97 9.97 80100 9.97 down down correct
KINS.US Kingstone Companies Inc 20210315 0 7.37 7.39 7.15 7.39 11140 7.2528 up down incorrect
KINZ.US KINS Technology Group Inc 20210315 0 9.9 9.9 9.86 9.87 164400 9.87 down up incorrect
KINZU.US KINS Technology Group Inc 20210315 0 10.32 10.45 10.32 10.37 3100 10.37 up up correct
KINZW.US KINS Technology Group Inc 20210315 0 1.02 1.05 0.91 0.95 41493 0.95 down down correct
KIRK.US Kirkland's Inc 20210315 0 24.9 30.85 24.9 29.93 1430789 29.93 up up correct
KLAC.US KLA Corporation 20210315 0 293.47 299.32 291.42 298.96 1321958 296.3292 up up correct
KLAQ.US KL Acquisition Corp 20210315 0 9.82 9.85 9.82 9.85 127900 9.85 up up correct
KLAQU.US KL Acquisition Corp 20210315 0 10.09 10.1 10.06 10.1 9600 10.1 up down incorrect
KLAQW.US KL Acquisition Corp 20210315 0 0.9 0.9 0.8309 0.86 11048 0.86 down down correct
KLDO.US Kaleido Biosciences Inc 20210315 0 10.03 10.84 9.651 10.26 156400 10.26 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210315 0 46.71 49.14 46.51 48.76 1185173 48.2426 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210315 0 17 17.84 16 16.73 254200 16.73 down down correct
KMDA.US Kamada Ltd 20210315 0 6.21 6.39 6.2 6.37 71700 6.37 up up correct
KMPH.US KemPharm Inc 20210315 0 9.3 12.9 9 11.93 20027051 11.93 up up correct
KNDI.US Kandi Technologies Group Inc 20210315 0 7.1 7.22 6.98 7.12 2209300 7.12 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210315 0 23.82 23.899 22.56 22.84 536500 22.84 down down correct
KNSL.US Kinsale Capital Group Inc 20210315 0 174 177.43 172.4 176.51 103769 176.2839 up down incorrect
KNTE.US Kinnate Biopharma Inc 20210315 0 36.85 37.92 35.15 35.15 183900 35.15 down down correct
KOD.US Kodiak Sciences Inc 20210315 0 126.28 128.68 123.9 127.56 247200 127.56 up down incorrect
KOPN.US Kopin Corporation 20210315 0 10.89 11 10.33 10.8 3253300 10.8 down down correct
KOR.US Corvus Gold Inc 20210315 0 2.14 2.19 2.06 2.08 368631 2.08 down up incorrect
KORE.US WT 20210315 0 1.19 1.42 1.19 1.3 914109 1.3 up down incorrect
KOSS.US Koss Corporation 20210315 0 30.23 31.98 27 28.9 5008300 28.9 down down correct
KPLT.US Katapult Holdings Inc 20210315 0 15 15.28 14.28 15.14 485800 15.14 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210315 0 4.34 4.4 4.2 4.33 69935 4.33 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20210315 0 5.68 5.765 5.558 5.61 7700 5.61 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210315 0 12.27 12.73 12.1 12.56 1470033 12.56 up up correct
KRBP.US Kiromic BioPharma Inc 20210315 0 10.76 10.9 10.61 10.83 5600 10.83 up down incorrect
KRKR.US 36Kr Holdings Inc 20210315 0 4.05 4.17 3.885 4 110400 4 down down correct
KRMD.US Repro Med Systems Inc 20210315 0 3.91 3.93 3.82 3.88 179482 3.88 down down correct
KRNLU.US Kernel Group Holdings Inc 20210315 0 10.01 10.02 9.96 9.99 248500 9.99 down down correct
KRNT.US Kornit Digital Ltd 20210315 0 104.08 104.5 101.33 103.25 246898 103.25 down down correct
KRNY.US Kearny Financial Corp 20210315 0 13.21 13.21 12.785 12.96 322578 12.6603 down up incorrect
KRON.US Kronos Bio Inc 20210315 0 28.45 29.2881 27.68 28.55 236445 28.55 up up correct
KROS.US Keros Therapeutics Inc 20210315 0 64.7 66.23 61.93 63.73 68500 63.73 down down correct
KRTX.US Karuna Therapeutics Inc 20210315 0 115.57 121.78 115.57 121.39 87000 121.39 up up correct
KRUS.US Kura Sushi USA Inc 20210315 0 32.87 34.75 32.45 34.68 55500 34.68 up down incorrect
KRYS.US Krystal Biotech Inc 20210315 0 82.76 85.05 80.56 81.53 72600 81.53 down up incorrect
KSPN.US Kaspien Holdings Inc 20210315 0 46 46 42.04 42.15 21950 42.15 down down correct
KTCC.US Key Tronic Corporation 20210315 0 8.8 8.85 8.45 8.62 37400 8.62 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210315 0 26.45 27.33 26.39 27.08 861402 27.08 up up correct
KTRA.US Kintara Therapeutics Inc 20210315 0 2.2 2.32 2.12 2.32 455100 2.32 up up correct
KURA.US Kura Oncology Inc 20210315 0 29.7 29.81 29.01 29.26 393100 29.26 down down correct
KVHI.US KVH Industries Inc 20210315 0 13.35 13.45 13.0785 13.28 82264 13.28 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210315 0 10.56 10.69 10.31 10.4 552600 10.4 down down correct
KXIN.US Kaixin Auto Holdings 20210315 0 3.33 3.428 3.25 3.31 1049000 3.31 down down correct
KYMR.US Kymera Therapeutics Inc 20210315 0 57.05 60.85 55.89 60.04 571600 60.04 up up correct
KZIA.US Kazia Therapeutics Limited 20210315 0 10.72 11.25 10.49 10.63 154300 10.63 down down correct
KZR.US Kezar Life Sciences Inc 20210315 0 6.73 6.81 6.22 6.37 183900 6.37 down up incorrect
LABP.US Landos Biopharma Inc 20210315 0 13.5 14.446 13.13 14.11 116700 14.11 up up correct
LAKE.US Lakeland Industries Inc 20210315 0 29.81 30.17 29.13 29.41 149278 29.41 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210315 0 96.33 99.96 95.88 99.31 1038678 95.6817 up up correct
LANC.US Lancaster Colony Corporation 20210315 0 185.5 185.88 183.93 185.3 50221 182.8178 down down correct
LAND.US Gladstone Land Corporation 20210315 0 19.28 19.3572 19 19.12 273605 18.7595 down up incorrect
LANDM.US Gladstone Land Corporation 20210315 0 25.69 25.74 25.65 25.676 2700 24.6631 down down correct
LANDO.US Gladstone Land Corporation 20210315 0 25.84 25.84 25.6 25.75 13500 24.5313 down down correct
LARAX.US LARAX 20210315 0 10.93 10.93 10.93 10.93 0 10.4337
LARK.US Landmark Bancorp Inc 20210315 0 26.2032 26.2032 25.3238 25.7429 10590 23.9667 down down correct
LASR.US nLIGHT Inc 20210315 0 35 35.08 34.12 34.57 209800 34.57 down up incorrect
LAUR.US Laureate Education Inc 20210315 0 14.49 14.56 14.205 14.41 621970 8.1031 down down correct
LAWS.US Lawson Products Inc 20210315 0 59.6 60 58.6 59.51 11549 59.51 down down correct
LAZR.US Luminar Technologies Inc 20210315 0 27.98 29.94 27.8 29.12 5054200 29.12 up up correct
LAZY.US Lazydays Holdings Inc 20210315 0 21.7 22.22 21.51 22.21 88400 22.21 up up correct
LBAI.US Lakeland Bancorp Inc 20210315 0 18.35 18.35 17.74 18.01 118267 17.6065 down up incorrect
LBC.US Luther Burbank Corporation 20210315 0 12.05 12.05 11.58 11.79 38480 11.5289 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210315 0 16.15 17.48 16.15 16.89 187300 16.89 up up correct
LBRDA.US Liberty Broadband Corporation 20210315 0 150.99 150.99 145.85 148.84 67101 148.84 down down correct
LBRDK.US Liberty Broadband Corporation 20210315 0 153.9 154.07 150.07 153.39 995489 153.39 down down correct
LBRDP.US Liberty Broadband Corporation 20210315 0 26.83 26.88 26.4 26.6 28100 24.9692 down up incorrect
LBTYA.US Liberty Global plc 20210315 0 25.8 26.27 25.6 25.98 1089665 25.98 up up correct
LBTYB.US Liberty Global plc 20210315 0 25.19 25.19 25.19 25.19 353 25.19
LBTYK.US Liberty Global plc 20210315 0 25.53 26 25.345 25.79 3438491 25.79 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210315 0 10.05 10.055 10.02 10.03 857800 10.03 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210315 0 9.9 9.9 9.72 9.81 421900 9.81 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210315 0 10.38 10.38 10.09 10.2 395400 10.2 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210315 0 1.16 1.16 0.84 0.85 202029 0.85 down down correct
LCID.US Lucid Group Inc. Common Stock 20210315 0 27.46 28.8 27.0302 28.69 23939763 28.69 up down incorrect
LCNB.US LCNB Corp 20210315 0 19.57 19.57 18.57 18.87 49468 18.283 down down correct
LCRDX.US LCRDX 20210315 0 10.93 10.93 10.93 10.93 0 10.3841
LCRUX.US LCRUX 20210315 0 10.93 10.93 10.93 10.93 0 10.4318
LCUT.US Lifetime Brands Inc 20210315 0 14.95 15.33 14.95 15.26 27010 15.1351 up up correct
LCY.US Landcadia Holdings III Inc 20210315 0 10.33 10.359 10.15 10.15 671600 10.15 down down correct
LE.US Lands' End Inc 20210315 0 35.42 36.16 33.06 35.91 107017 35.91 up up correct
LECO.US Lincoln Electric Holdings Inc 20210315 0 123.62 126.82 122.63 126.64 297223 124.647 up up correct
LEDS.US SemiLEDs Corporation 20210315 0 5.23 5.9 5.11 5.53 137000 5.53 up up correct
LEE.US Lee Enterprises Incorporated 20210315 0 26.72 27.77 23.94 25.02 71941 25.02 down down correct
LEGH.US Legacy Housing Corporation 20210315 0 16.55 16.6 16.16 16.6 26800 16.6 up up correct
LEGN.US Legend Biotech Corporation 20210315 0 25.53 26.18 25.15 26.04 590200 26.04 up up correct
LEGOU.US Legato Merger Corp 20210315 0 10.3 10.39 10.25 10.37 265600 10.37 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210315 0 57.25 57.25 57.25 57.25 0 41.3679
LESL.US Leslie's Inc 20210315 0 23.77 23.94 22.94 23.65 939800 23.65 down down correct
LEVL.US Level One Bancorp Inc 20210315 0 24.24 24.25 23.61 24.2 17580 24.0117 down down correct
LEVLP.US Level One Bancorp Inc 20210315 0 26.99 26.99 26.99 26.99 0 25.6269
LEXX.US Lexaria Bioscience Corp 20210315 0 6.27 6.537 6.25 6.5 57200 6.5 up up correct
LEXXW.US Lexaria Bioscience Corp 20210315 0 2.1 2.1202 1.98 2.05 25281 2.05 down down correct
LFMD.US LifeMD Inc 20210315 0 18.42 20.28 18.08 19.61 777200 19.61 up up correct
LFTR.US Lefteris Acquisition Corp 20210315 0 10.16 10.21 10.07 10.07 175900 10.07 down down correct
LFTRU.US Lefteris Acquisition Corp 20210315 0 10.85 10.85 10.6 10.6 2700 10.6 down down correct
LFTRW.US Lefteris Acquisition Corp 20210315 0 1.72 1.88 1.7 1.74 26300 1.74 up down incorrect
LFUS.US Littelfuse Inc 20210315 0 270.8 275 265.645 274.39 100734 272.904 up up correct
LFVN.US LifeVantage Corporation 20210315 0 9.36 9.7 9.31 9.67 73900 9.67 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210315 0 10.19 10.19 10.03 10.05 597100 10.05 down down correct
LGHL.US Lion Group Holding Ltd 20210315 0 3.82 4.3 3.8 4.02 6144200 4.02 up up correct
LGHLW.US Lion Financial Group Limited 20210315 0 0.5749 0.629 0.542 0.5697 479863 0.5697 down down correct
LGIH.US LGI Homes Inc 20210315 0 137.33 141.305 136 141 282183 141 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210315 0 166.1 172.19 161.705 163.24 200423 163.24 down down correct
LGO.US Largo Resources Ltd 20210315 0 15.475 16.8089 15.4 16.4914 151636 16.4914 up up correct
LGVN.US Longeveron Inc 20210315 0 7.72 8 7.291 7.55 668655 7.55 down up incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20210315 0 9.98 10.087 9.93 9.96 105200 9.96 down up incorrect
LHCG.US LHC Group Inc 20210315 0 193.48 197.43 192.28 196.73 170000 196.73 up up correct
LHDX.US Lucira Health Inc 20210315 0 15.15 16.49 15.15 16.12 255100 16.12 up up correct
LI.US Li Auto Inc 20210315 0 25.8 26.14 25.4 25.9 8550462 25.9 up down incorrect
LIDR.US Aeye Inc 20210315 0 10.26 10.43 10.22 10.22 423700 10.22 down down correct
LIDRW.US AEye Inc 20210315 0 1.94 1.94 1.62 1.7 137700 1.7 down down correct
LIFE.US aTyr Pharma Inc 20210315 0 5.137 5.21 4.59 4.86 1942700 4.86 down down correct
LILA.US Liberty Latin America Ltd 20210315 0 14.42 14.51 14.22 14.445 175600 14.445 up up correct
LILAK.US Liberty Latin America Ltd 20210315 0 14.52 14.93 14.34 14.5 586000 14.5 down down correct
LILM.US Lilium NV 20210315 0 10.67 10.69 10.41 10.42 613600 10.42 down up incorrect
LILMW.US Lilium Equity Warrants 20210315 0 2.99 2.99 2.7 2.76 209600 2.76 down down correct
LINC.US Lincoln Educational Services Corporation 20210315 0 6.47 6.69 6.44 6.5 203400 6.5 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210315 0 20.8 21.2501 20.38 20.64 221063 20.64 down down correct
LINK.US Interlink Electronics Inc 20210315 0 13.83 14.96 13.75 14.6 3363 14.6 up up correct
LIQT.US LiqTech International Inc 20210315 0 10.52 10.55 10.2 10.35 37900 10.35 down down correct
LITE.US Lumentum Holdings Inc 20210315 0 89.55 90.98 88.1 90.38 851100 90.38 up down incorrect
LIVE.US Live Ventures Incorporated 20210315 0 26.32 27.32 25.19 26.22 15300 26.22 down down correct
LIVN.US LivaNova PLC 20210315 0 78.15 79.155 76.42 76.76 344600 76.76 down down correct
LIVX.US LiveXLive Media Inc 20210315 0 4.2 4.2 4.05 4.09 466100 4.09 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210315 0 4.49 4.64 4 4.11 1246700 4.11 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210315 0 1.15 1.15 0.96 0.98 18800 0.98 down down correct
LIZI.US Lizhi Inc 20210315 0 10.61 10.9 9.252 10.54 3068900 10.54 down down correct
LJAQ.US LightJump Acquisition Corporation 20210315 0 9.748 9.76 9.748 9.75 39200 9.75 up up correct
LJAQU.US LightJump Acquisition Corporation 20210315 0 10.09 10.09 10.03 10.04 40000 10.04 down down correct
LJAQW.US LightJump Acquisition Corporation 20210315 0 0.94 0.94 0.71 0.74 16111 0.74 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20210315 0 5.64 6 5.475 5.71 387517 5.71 up up correct
LK.US Luckin Coffee Inc 20210315 0 0.08 0.08 0.08 0.08 11750 0.08
LKCO.US Luokung Technology Corp 20210315 0 1.41 1.66 1.29 1.65 35409600 1.65 up up correct
LKFN.US Lakeland Financial Corporation 20210315 0 75.77 76.21 72.34 72.92 142226 71.6987 down down correct
LKQ.US LKQ Corporation 20210315 0 42.91 43.33 42.2 43.3 1965528 43.1118 up up correct
LLL.US JX Luxventure Ltd 20210315 0 3.59 3.99 3.54 3.96 265493 3.96 up up correct
LLNW.US Limelight Networks Inc 20210315 0 3.46 3.54 3.4 3.49 2240100 3.49 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210315 0 11.81 11.88 11.65 11.79 101800 11.79 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210315 0 1.5 4 1.5 4 8200 4 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210315 0 10.26 10.3 10.19 10.3 79900 10.3 up up correct
LMAT.US LeMaitre Vascular Inc 20210315 0 48 48.96 46.495 46.8 100812 46.506 down down correct
LMB.US Limbach Holdings Inc 20210315 0 12.47 12.55 11.92 12 93600 12 down down correct
LMFA.US LM Funding America Inc 20210315 0 1.5 1.6 1.48 1.6 2136591 8 up up correct
LMNL.US Liminal BioSciences Inc 20210315 0 4.64 4.72 4.483 4.71 205200 4.71 up up correct
LMNR.US Limoneira Company 20210315 0 18.9 19.19 18.01 18.41 66810 18.0783 down down correct
LMPX.US LMP Automotive Holdings Inc 20210315 0 18.85 20.44 18.51 18.75 122400 18.75 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210315 0 12.72 12.95 12.72 12.8 40526 12.2605 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210315 0 25.97 26 25.93 26 12224 24.7221 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210315 0 25.47 25.47 25.45 25.46 1774 24.0238 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210315 0 25.39 25.39 25.39 25.39 225 23.9336
LMST.US Limestone Bancorp Inc 20210315 0 16.75 16.94 16.7 16.94 7600 16.94 up down incorrect
LNDC.US Landec Corporation 20210315 0 12.06 12.06 11.73 11.83 57883 11.83 down down correct
LNSR.US LENSAR Inc 20210315 0 8.6 8.75 8.42 8.75 42800 8.75 up up correct
LNT.US Alliant Energy Corporation 20210315 0 51.32 53.41 51.32 52.695 3134098 51.5889 up up correct
LNTH.US Lantheus Holdings Inc 20210315 0 19.57 19.85 19.345 19.5 377400 19.5 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20210315 0 5.47 5.69 5.47 5.69 31891 5.2729 up up correct
LOB.US Live Oak Bancshares Inc 20210315 0 61.44 62.92 59.14 62.64 300012 62.5768 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210315 0 19.17 19.55 18.88 19.45 200076 19.45 up up correct
LOGC.US LogicBio Therapeutics Inc 20210315 0 8.18 8.4 7.95 8.18 139400 8.18
LOGI.US Logitech International S.A 20210315 0 99.5 100.925 98.68 100.76 517577 99.7681 up up correct
LOOP.US Loop Industries Inc 20210315 0 8.67 8.97 8.4 8.79 83900 8.79 up up correct
LOPE.US Grand Canyon Education Inc 20210315 0 107.91 109.9 107.445 109.78 298381 109.78 up up correct
LORL.US Loral Space & Communications Inc 20210315 0 48.69 50.3 43.57 44.27 261578 44.27 down down correct
LOTZ.US CarLotz Inc 20210315 0 9.41 9.45 9.01 9.24 4274700 9.24 down down correct
LOTZW.US CarLotz Inc 20210315 0 2.4 2.54 2.4 2.5 33760 2.5 up up correct
LOVE.US The Lovesac Company 20210315 0 63.1 63.97 61.31 62.07 295900 62.07 down down correct
LPCN.US Lipocine Inc 20210315 0 1.71 1.72 1.64 1.65 1162154 1.65 down down correct
LPLA.US LPL Financial Holdings Inc 20210315 0 142.69 144.49 140.69 144.44 322952 143.7361 up up correct
LPRO.US Open Lending Corporation 20210315 0 40.32 41.12 39.5 40.07 547400 40.07 down down correct
LPSN.US LivePerson Inc 20210315 0 55.15 58.03 54.57 57.9 1029764 57.9 up up correct
LPTH.US LightPath Technologies Inc 20210315 0 3.59 3.59 3.46 3.55 271200 3.55 down down correct
LPTX.US Leap Therapeutics Inc 20210315 0 2.5 2.57 2.415 2.46 625500 2.46 down down correct
LQDA.US Liquidia Corporation 20210315 0 2.87 2.99 2.82 2.9 829200 2.9 up up correct
LQDT.US Liquidity Services Inc 20210315 0 19.69 20.15 19.37 19.9 306867 19.9 up up correct
LRCX.US Lam Research Corporation 20210315 0 521.6 537.32 520.25 536.75 1067251 531.9034 up down incorrect
LRFC.US Logan Ridge Finance Corp 20210315 0 15.81 15.99 15.24 15.76 22557 15.76 down down correct
LRMR.US Larimar Therapeutics Inc 20210315 0 17.83 18.63 17.22 17.62 37705 17.62 down down correct
LSBK.US Lake Shore Bancorp Inc 20210315 0 14.3 14.3 14.3 14.3 460 13.9163
LSCC.US Lattice Semiconductor Corporation 20210315 0 44.59 45.82 44.03 45.66 808331 45.66 up up correct
LSEA.US Landsea Homes Corporation 20210315 0 9.04 9.34 9.02 9.2 127400 9.2 up up correct
LSEAW.US Landsea Homes Corporation 20210315 0 0.2766 0.28 0.261 0.2799 225427 0.2799 up up correct
LSTR.US Landstar System Inc 20210315 0 165.2 167.39 164 166.19 162804 165.4948 up up correct
LSXMA.US The Liberty SiriusXM Group 20210315 0 45.8 45.99 45.18 45.91 447000 45.91 up up correct
LSXMB.US The Liberty SiriusXM Group 20210315 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210315 0 45.15 45.98 45.1 45.81 698100 45.81 up up correct
LTAFX.US Altst Strgs Fd A 20210315 0 5.99 5.99 5.99 5.99 0 5.9835
LTBR.US Lightbridge Corporation 20210315 0 7.36 7.94 7.35 7.87 71400 7.87 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20210315 0 5.73 5.73 5.73 5.73 0 5.6288
LTCH.US Latch Inc 20210315 0 13.23 13.97 12.96 13.28 350986 13.28 up up correct
LTCHW.US Latch Inc 20210315 0 3.59 3.65 3.19 3.65 311400 3.65 up up correct
LTIFX.US LTIFX 20210315 0 6.04 6.04 6.04 6.04 0 6.04
LTRN.US Lantern Pharma Inc 20210315 0 19.41 20.2 18.9 19.14 157400 19.14 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210315 0 6.88 7.15 6.61 7.11 3508156 7.11 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210315 0 29.5 29.5 29.5 29.5 600 29.5
LTRX.US Lantronix Inc 20210315 0 4.71 4.81 4.63 4.75 119700 4.75 up down incorrect
LULU.US Lululemon Athletica Inc 20210315 0 306.73 314.565 304.1656 314.32 875628 314.32 up up correct
LUMO.US Lumos Pharma Inc 20210315 0 13.7 14.27 13.49 13.74 26500 13.74 up up correct
LUNA.US Luna Innovations Incorporated 20210315 0 12 12 11.4 11.71 234000 11.71 down down correct
LUNG.US Pulmonx Corporation 20210315 0 60.51 60.87 57.43 58.36 107300 58.36 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210315 0 10.72 10.972 10.5 10.64 161400 10.64 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210315 0 11.49 11.49 11.25 11.35 12700 11.35 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210315 0 2.325 2.38 2.01 2.24 85504 2.24 down down correct
LVO.US LiveOne Inc 20210315 0 4.2 4.2 4.05 4.09 466100 4.09 down up incorrect
LVOX.US LiveVox Holding Inc 20210315 0 10.11 10.11 10.035 10.05 510400 10.05 down down correct
LWAY.US Lifeway Foods Inc 20210315 0 6.54 6.8 6.4 6.8 22100 6.8 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210315 0 1.18 1.38 1.18 1.31 316200 1.31 up up correct
LX.US LexinFintech Holdings Ltd 20210315 0 13.8 13.8 12.56 12.78 2065514 12.78 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210315 0 8.85 9.046 8.85 9.01 1700 9.01 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210315 0 6.89 7.11 6.74 6.87 1313000 6.87 down down correct
LYFT.US Lyft Inc 20210315 0 66.33 67.8 64.87 67.42 8146200 67.42 up up correct
LYL.US Dragon Victory International Limited 20210315 0 2.02 2.07 1.91 1.98 1036200 1.98 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210315 0 13.88 14.06 13.45 13.9 97800 13.9 up up correct
LYTS.US LSI Industries Inc 20210315 0 10.2 10.2 9.53 9.555 107839 9.3837 down down correct
MACAU.US Moringa Acquisition Corp 20210315 0 10.09 10.128 10.087 10.128 3400 10.128 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210315 0 7.01 7.15 6.85 6.91 21600 6.91 down down correct
MACU.US Mallard Acquisition Corp 20210315 0 9.95 9.965 9.87 9.94 2932 9.94 down down correct
MACUU.US Mallard Acquisition Corp 20210315 0 10.8 10.8 10.8 10.8 600 10.8
MACUW.US Mallard Acquisition Corp 20210315 0 0.7799 0.7799 0.6851 0.6851 68689 0.6851 down up incorrect
MANH.US Manhattan Associates Inc 20210315 0 123.43 126.26 123.04 125.71 207152 125.71 up up correct
MANT.US ManTech International Corporation 20210315 0 81.62 82.75 81.225 82.04 116307 80.8303 up up correct
MAPS.US WM Technology Inc 20210315 0 20.32 22.477 20.055 21.84 921300 21.84 up up correct
MAPSW.US WM Technology Inc 20210315 0 8 9.1 8 9 79187 9 up up correct
MAR.US Marriott International Inc 20210315 0 152.49 154.0472 150.25 153.56 2565604 153.56 up up correct
MARA.US Marathon Digital Holdings Inc 20210315 0 41.01 44.87 41 43.1 15997600 43.1 up up correct
MARK.US Remark Holdings Inc 20210315 0 2.82 2.85 2.7 2.72 1160700 2.72 down up incorrect
MARPS.US Marine Petroleum Trust 20210315 0 5.26 5.2928 5.14 5.2 12831 4.9758 down down correct
MASI.US Masimo Corporation 20210315 0 233.2 235.87 229.67 234.8 706968 234.8 up up correct
MASS.US 908 Devices Inc 20210315 0 54.29 57.1 54.2 55.03 184700 55.03 up down incorrect
MAT.US Mattel Inc 20210315 0 21.12 21.635 21.01 21.61 2630531 21.61 up up correct
MATW.US Matthews International Corporation 20210315 0 41.63 41.89 40.82 41.23 108237 40.7609 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210315 0 37.26 41.89 37.02 40 641400 40 up up correct
MAYS.US J.W. Mays Inc 20210315 0 26.75 26.75 26.75 26.75 0 26.75
MBCN.US Middlefield Banc Corp 20210315 0 24.68 25.41 23.9 25.41 20185 24.8679 up down incorrect
MBII.US Marrone Bio Innovations Inc 20210315 0 2.54 2.56 2.41 2.52 450600 2.52 down down correct
MBIN.US Merchants Bancorp 20210315 0 44.725 44.725 40.86 41.32 61374 41.0479 down down correct
MBINO.US Merchants Bancorp 20210315 0 26 26.404 25.65 26 6400 24.9146
MBINP.US Merchants Bancorp 20210315 0 27.69 27.738 27.35 27.35 800 26.0751 down down correct
MBIO.US Mustang Bio Inc 20210315 0 3.66 3.825 3.61 3.73 4201700 3.73 up up correct
MBNKP.US Medallion Bank 20210315 0 24.95 25.26 24.91 25 20700 23.6292 up up correct
MBOT.US Microbot Medical Inc 20210315 0 8.94 9.75 8.92 9.19 127500 9.19 up up correct
MBRX.US Moleculin Biotech Inc 20210315 0 4.53 4.64 4.31 4.47 734223 4.47 down down correct
MBUU.US Malibu Boats Inc 20210315 0 90 91.72 88.47 91.72 186641 91.72 up up correct
MBWM.US Mercantile Bank Corporation 20210315 0 34.32 34.32 32.91 33.13 32756 32.2267 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210315 0 10.2 10.23 10.11 10.17 9400 10.17 down down correct
MCBC.US Macatawa Bank Corporation 20210315 0 10.54 10.54 10.25 10.34 79818 10.0642 down down correct
MCBS.US MetroCity Bankshares Inc 20210315 0 16.76 16.76 16.05 16.37 29600 16.2678 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210315 0 11.44 11.44 11.44 11.44 0 10.8807
MCFE.US McAfee Corp 20210315 0 23.71 24.68 23.71 24.51 6186900 20.6789 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210315 0 31.25 31.799 30.9 31.6 323500 31.6 up up correct
MCHP.US Microchip Technology Incorporated 20210315 0 146.37 149.91 146.05 149.56 3279492 74.1349 up down incorrect
MCHX.US Marchex Inc 20210315 0 2.99 3.19 2.98 3.12 221600 3.12 up up correct
MCMJ.US Merida Merger Corp. I 20210315 0 10.02 10.08 10 10.01 44700 10.01 down down correct
MCMJW.US Merida Merger Corp. I 20210315 0 1.5 1.5 1.3001 1.41 28038 1.41 down down correct
MCRB.US Seres Therapeutics Inc 20210315 0 21.41 22.68 21.14 22.01 606182 22.01 up up correct
MCRI.US Monarch Casino & Resort Inc 20210315 0 68.68 70.89 68.24 68.99 57756 68.99 up up correct
MDB.US MongoDB Inc 20210315 0 321.63 327.05 318 323.3 767400 323.3 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210315 0 117.65 118.6 116.27 116.76 104300 116.76 down down correct
MDGS.US Medigus Ltd 20210315 0 2.42 2.54 2.38 2.51 1526000 2.51 up down incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210315 0 0.67 0.88 0.67 0.88 1290 0.88 up up correct
MDIA.US MediaCo Holding Inc 20210315 0 3.39 3.44 3.21 3.44 26600 3.44 up up correct
MDJH.US MDJM Ltd 20210315 0 4.39 4.61 4.369 4.4 13900 4.4 up up correct
MDLZ.US Mondelez International Inc 20210315 0 57 57.24 56.485 57.23 6976840 56.0119 up up correct
MDNA.US Medicenna Therapeutics Corp 20210315 0 4.03 4.079 3.958 4.01 99700 4.01 down down correct
MDRR.US Medalist Diversified REIT Inc 20210315 0 2.3 2.39 2.2201 2.29 2076841 2.2173 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210315 0 20.7 20.7 20.7 20.7 500 19.4375
MDRX.US Allscripts Healthcare Solutions Inc 20210315 0 15.55 15.91 15.55 15.74 1859670 15.74 up up correct
MDVL.US Medavail Holdings Inc 20210315 0 15.95 16.34 15.75 15.8 48500 15.8 down down correct
MDWD.US MediWound Ltd 20210315 0 5.58 5.69 5.3601 5.5 69268 5.5 down up incorrect
MDWT.US Midwest Holding Inc 20210315 0 49.06 49.145 48.6 48.61 13700 48.61 down down correct
MDXG.US MiMedx Group Inc 20210315 0 9.1 9.23 8.8 9.21 533357 9.21 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210315 0 11.25 11.4 10.91 10.91 777966 10.91 down up incorrect
MEDP.US Medpace Holdings Inc 20210315 0 157.9 164.03 156.07 163.55 272900 163.55 up up correct
MEDS.US TRxADE HEALTH Inc 20210315 0 6.4 6.71 6.361 6.51 48300 6.51 up up correct
MEIP.US MEI Pharma Inc 20210315 0 3.83 3.94 3.76 3.81 519900 3.81 down down correct
MELI.US MercadoLibre Inc 20210315 0 1536.59 1581.32 1532.09 1581.32 355344 1581.32 up up correct
MEOH.US Methanex Corporation 20210315 0 42.6 42.83 40.42 41.47 346560 41.1256 down up incorrect
MERC.US Mercer International Inc 20210315 0 15.87 15.88 15.305 15.37 148019 15.0507 down up incorrect
MESA.US Mesa Air Group Inc 20210315 0 15.8 16.61 15.47 15.77 1688900 15.77 down up incorrect
MESO.US Mesoblast Limited 20210315 0 9.39 9.7 9.32 9.64 155600 9.64 up up correct
METC.US Ramaco Resources Inc 20210315 0 4.81 4.81 4.64 4.79 54100 4.79 down down correct
METX.US Meten EdtechX Education Group Ltd 20210315 0 2.86 3.09 2.83 3.04 9624700 3.04 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210315 0 0.4687 0.62 0.46 0.5499 110275 0.5499 up up correct
MFH.US Mercurity Fintech Holding Inc 20210315 0 7.95 8.48 7.62 8.48 757900 8.48 up down incorrect
MFIN.US Medallion Financial Corp 20210315 0 7.5 7.88 7.4201 7.88 47204 7.88 up up correct
MGEE.US MGE Energy Inc 20210315 0 71.99 72.99 71.28 72.74 165359 71.663 up up correct
MGI.US MoneyGram International Inc 20210315 0 7.62 7.77 7.46 7.65 1355700 7.65 up up correct
MGIC.US Magic Software Enterprises Ltd 20210315 0 17.05 17.14 16.85 17.06 30839 16.6529 up up correct
MGLN.US Magellan Health Inc 20210315 0 93.1 94.7 93.1 93.96 209278 93.96 up up correct
MGNI.US Magnite Inc 20210315 0 47.28 47.89 45.54 45.63 4273235 45.63 down down correct
MGNX.US MacroGenics Inc 20210315 0 29.68 30.96 29.25 30.53 528254 30.53 up up correct
MGPI.US MGP Ingredients Inc 20210315 0 66.19 67.66 65.94 66.75 90271 66.3966 up up correct
MGRC.US McGrath RentCorp 20210315 0 80.93 83.86 80.36 82.95 96893 81.5796 up up correct
MGTA.US Magenta Therapeutics Inc 20210315 0 12.95 13.18 12.36 12.98 128100 12.98 up up correct
MGTX.US MeiraGTx Holdings plc 20210315 0 17.58 17.81 17.164 17.8 106900 17.8 up down incorrect
MGYR.US Magyar Bancorp Inc 20210315 0 13.07 13.07 12.85 12.85 1580 10.4139 down up incorrect
MHLD.US Maiden Holdings Ltd 20210315 0 3 3.13 2.97 3.1 453700 3.1 up up correct
MICT.US MICT Inc 20210315 0 2.07 2.15 2.01 2.07 4653900 2.07
MIDD.US The Middleby Corporation 20210315 0 168.5 170.94 167.27 170.31 802992 170.31 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210315 0 1.05 1.16 0.905 1.06 270623 1.06 up down incorrect
MILE.US Metromile Inc 20210315 0 13.38 14.39 13.3 13.38 1579800 13.38
MILEW.US Metromile Inc 20210315 0 4.59 4.99 4.55 4.5601 68823 4.5601 down down correct
MIME.US Mimecast Limited 20210315 0 43.39 44.82 42.91 44.36 418300 44.36 up up correct
MIND.US MIND Technology Inc 20210315 0 2.34 2.58 2.33 2.55 444600 2.55 up up correct
MINDP.US MIND Technology Inc 20210315 0 23.93 24.44 23.92 24.44 2007 22.8508 up up correct
MINM.US Minim Inc. Common Stock 20210315 0 2.71 2.92 2.71 2.92 5200 2.92 up up correct
MIR.US WT 20210315 0 3.49 3.49 3.14 3.3121 204421 3.3121 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20210315 0 19.94 20.4 19.44 19.94 99700 19.94
MIST.US Milestone Pharmaceuticals Inc 20210315 0 7.39 7.52 7.33 7.46 23200 7.46 up up correct
MITC.US MeaTech 3D Ltd 20210315 0 10.9 11.79 10.4 11.18 2174000 11.18 up up correct
MITK.US Mitek Systems Inc 20210315 0 15.72 15.94 15.16 15.9 791000 15.9 up up correct
MITO.US Stealth BioTherapeutics Corp 20210315 0 1.75 1.84 1.71 1.8 201000 1.8 up up correct
MKD.US Molecular Data Inc 20210315 0 1.35 1.425 1.34 1.4 2383700 1.4 up up correct
MKSI.US MKS Instruments Inc 20210315 0 167.44 172.4099 165.0101 172.05 240994 171.5848 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20210315 0 9.95 9.95 9.9 9.95 187428 9.95
MKTX.US MarketAxess Holdings Inc 20210315 0 523.74 534.17 513.22 525.41 246734 523.0539 up up correct
MKTY.US Mechanical Technology Incorporated 20210315 0 8.2 9.45 8.2 9.36 31500 9.36 up down incorrect
MLAB.US Mesa Laboratories Inc 20210315 0 264.97 271.01 264.23 268.4 36896 267.9321 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210315 0 9.925 10 9.85 9.88 35400 9.88 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210315 0 10.52 10.52 10.4 10.4 1600 10.4 down up incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20210315 0 0.9902 1.05 0.9901 1.05 81168 1.05 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210315 0 21 22.19 21 21.76 3832368 21.76 up up correct
MLHR.US Herman Miller Inc 20210315 0 42.6 42.62 41.4819 42.18 300985 41.8323 down down correct
MLKN.US MillerKnoll Inc 20210315 0 42.6 42.62 41.4819 42.18 300985 41.6454 down down correct
MLVF.US Malvern Bancorp Inc 20210315 0 19.27 19.33 19 19.31 17800 19.31 up up correct
MMAT.US Meta Materials Inc 20210315 0 5.02 5.4 4.82 5.12 15024950 5.12 up up correct
MMLP.US Martin Midstream Partners L.P 20210315 0 2.75 2.83 2.59 2.69 389031 2.6752 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210315 0 2.36 2.41 2.36 2.38 32000 2.38 up up correct
MMSI.US Merit Medical Systems Inc 20210315 0 59.22 60.25 58.17 60.15 252515 60.15 up up correct
MMYT.US MakeMyTrip Limited 20210315 0 37.37 38.25 36.42 38.17 819931 38.17 up up correct
MNDO.US MIND C.T.I. Ltd 20210315 0 3.19 3.27 3.14 3.22 246345 2.9551 up down incorrect
MNDT.US Mandiant Inc. 20210315 0 20.66 21.04 20.33 21.04 3418189 21.04 up up correct
MNKD.US MannKind Corporation 20210315 0 4 4.07 3.94 4 4758100 4
MNMD.US Mind Medicine (MindMed) Inc 20210315 0 2.8 2.97 2.8 2.9 1488123 2.9 up up correct
MNOV.US MediciNova Inc 20210315 0 6.03 7.45 5.9 6.52 6233700 6.52 up up correct
MNPR.US Monopar Therapeutics Inc 20210315 0 7.75 8.15 7.7 8.15 91900 8.15 up up correct
MNRO.US Monro Inc 20210315 0 71.3 71.69 68.88 69.9 285680 68.9837 down down correct
MNSB.US MainStreet Bancshares Inc 20210315 0 21.09 21.09 20.06 20.22 23800 20.22 down down correct
MNSBP.US MainStreet Bancshares Inc 20210315 0 26.26 26.35 26.11 26.11 5200 24.788 down down correct
MNST.US Monster Beverage Corporation 20210315 0 88.93 89.39 87.9 89.31 1537348 89.31 up up correct
MNTK.US Montauk Renewables Inc 20210315 0 11.81 12.45 11.714 12.27 28800 12.27 up down incorrect
MNTS.US Momentus Inc 20210315 0 15.81 16.97 15.76 16.1 1097178 16.1 up up correct
MNTSW.US Momentus Inc 20210315 0 5.66 5.9899 5.39 5.9 88873 5.9 up up correct
MNTV.US Momentive Global Inc 20210315 0 18.9 19.1 18.56 18.77 724063 18.77 down down correct
MNTX.US Manitex International Inc 20210315 0 8.74 9.3 7.9 8.4 54600 8.4 down up incorrect
MODV.US ModivCare Inc 20210315 0 147.07 148.38 143.42 145.33 111800 145.33 down down correct
MOFG.US MidWestOne Financial Group Inc 20210315 0 31.475 32.97 31.475 32.52 40358 31.814 up up correct
MOGO.US Mogo Inc 20210315 0 9.41 10.83 9.39 10.58 7166400 10.58 up up correct
MOHO.US ECMOHO Limited 20210315 0 2.42 2.47 2.34 2.47 43400 2.47 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210315 0 21.85 23.95 21.75 23.55 110861 23.55 up up correct
MOMO.US Momo Inc 20210315 0 16.65 17.14 16.412 17.14 3091690 16.4457 up up correct
MONCU.US Monument Circle Acquisition Corp 20210315 0 10.065 10.08 10.01 10.05 15200 10.05 down up incorrect
MOR.US MorphoSys AG 20210315 0 24.72 25.46 24.61 25.35 81700 25.35 up down incorrect
MORF.US Morphic Holding Inc 20210315 0 69.21 69.78 63.18 67.18 371900 67.18 down up incorrect
MORN.US Morningstar Inc 20210315 0 244.39 250.54 243.485 248.7 117775 247.7753 up up correct
MOSY.US MoSys Inc 20210315 0 4.36 4.39 4.0943 4.12 665876 4.12 down down correct
MOTN.US Motion Acquisition Corp 20210315 0 9.99 10 9.9 9.95 53600 9.95 down up incorrect
MOTNU.US Motion Acquisition Corp 20210315 0 10.21 10.21 10.21 10.21 6315 10.21
MOTNW.US Motion Acquisition Corp 20210315 0 1.2 1.23 1.1 1.23 20706 1.23 up up correct
MOTS.US Motus GI Holdings Inc 20210315 0 1.55 1.65 1.55 1.6 3410200 1.6 up up correct
MOXC.US Moxian Inc 20210315 0 2.25 2.39 2.24 2.33 98000 2.33 up up correct
MPAA.US Motorcar Parts of America Inc 20210315 0 24.7 24.7 22.83 23.95 117400 23.95 down down correct
MPB.US Mid Penn Bancorp Inc 20210315 0 29.03 29.15 27.9 28.22 11908 27.6258 down down correct
MPWR.US Monolithic Power Systems Inc 20210315 0 332.49 342.28 330.49 341.64 340655 339.6654 up up correct
MRAM.US Everspin Technologies Inc 20210315 0 6.25 6.81 6.21 6.72 316700 6.72 up up correct
MRBK.US Meridian Corporation 20210315 0 26.57 26.57 25.45 26.4 57085 25.9864 down down correct
MRCC.US Monroe Capital Corporation 20210315 0 9.99 9.99 9.66 9.8 189114 9.1623 down down correct
MRCY.US Mercury Systems Inc 20210315 0 66.88 69.88 66.5 69.86 509464 69.86 up down incorrect
MREO.US Mereo BioPharma Group plc 20210315 0 4.07 4.22 3.81 4.14 1784000 4.14 up up correct
MRIN.US Marin Software Incorporated 20210315 0 2.01 2.05 1.87 1.99 759600 1.99 down down correct
MRKR.US Marker Therapeutics Inc 20210315 0 1.97 1.97 1.82 1.9 4923700 1.9 down down correct
MRLN.US Marlin Business Services Corp 20210315 0 16.205 16.44 15.64 15.79 29111 15.5007 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210315 0 10.76 10.85 10.4 10.661 2100 10.661 down up incorrect
MRNA.US Moderna Inc 20210315 0 136.77 143.85 135.01 143.66 7361627 143.66 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210315 0 16.11 16.25 15.28 15.74 387461 15.74 down down correct
MRSN.US Mersana Therapeutics Inc 20210315 0 18.17 18.728 17.8 18.04 428400 18.04 down up incorrect
MRTN.US Marten Transport Ltd 20210315 0 17.13 17.18 16.78 16.91 222578 16.2563 down down correct
MRTX.US Mirati Therapeutics Inc 20210315 0 189.8 191 182.81 189.81 343000 189.81 up up correct
MRUS.US Merus N.V 20210315 0 22.84 23.52 21.28 22.04 57900 22.04 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210315 0 35.95 38.58 35.94 38.49 1504200 38.49 up down incorrect
MRVL.US Marvell Technology Inc 20210315 0 47.39 48.38 47.15 48.36 8372803 48.2058 up up correct
MSBI.US Midland States Bancorp Inc 20210315 0 30.0648 30.0648 28.06 28.43 121514 27.5321 down down correct
MSEX.US Middlesex Water Company 20210315 0 77.79 78.86 77.005 77.72 127750 77.0296 down down correct
MSFDX.US Mlt Strgy Grwt A 20210315 0 11.99 11.99 11.99 11.99 0 11.4038
MSFIX.US The Multi 20210315 0 12.24 12.24 12.24 12.24 0 11.6412
MSFT.US Microsoft Corporation 20210315 0 234.96 235.185 231.81 234.81 26042670 233.3944 down down correct
MSFYX.US The Multi 20210315 0 11.63 11.63 11.63 11.63 0 11.0615
MSGM.US Motorsport Games Inc 20210315 0 25.97 25.97 23.22 23.86 25300 23.86 down down correct
MSTR.US MicroStrategy Incorporated 20210315 0 788.33 809 763.665 769.01 440709 769.01 down down correct
MTAC.US MedTech Acquisition Corporation 20210315 0 9.92 9.96 9.78 9.95 222200 9.95 up down incorrect
MTACU.US MedTech Acquisition Corporation 20210315 0 10.37 10.37 10.145 10.19 229000 10.19 down down correct
MTACW.US MedTech Acquisition Corporation 20210315 0 1.5 1.5 1.33 1.35 71200 1.35 down down correct
MTBC.US CareCloud Inc 20210315 0 9.68 10.02 9.68 9.95 71200 9.95 up down incorrect
MTBCP.US CareCloud Inc 20210315 0 27.74 27.745 27.6527 27.74 11307 25.6261
MTC.US Mmtec Inc 20210315 0 2.84 2.93 2.76 2.8 412500 2.8 down up incorrect
MTCH.US Match Group Inc 20210315 0 152.5 156.5499 151.81 153.93 1570798 153.93 up up correct
MTCR.US Metacrine Inc 20210315 0 8.25 8.25 7.95 8.12 45600 8.12 down down correct
MTEM.US Molecular Templates Inc 20210315 0 11.71 12.08 11.5 11.87 245200 11.87 up up correct
MTEX.US Mannatech Incorporated 20210315 0 18.23 18.23 18.21 18.22 1758 17.2074 down down correct
MTLS.US Materialise NV 20210315 0 44.81 45.98 42.99 45.77 565345 45.77 up up correct
MTP.US Midatech Pharma plc 20210315 0 2.305 2.58 2.305 2.4 639300 2.4 up up correct
MTRX.US Matrix Service Company 20210315 0 15.72 15.72 15.225 15.45 93282 15.45 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210315 0 66.48 66.9399 64.77 66.33 299621 66.33 down down correct
MTTR.US Matterport Inc 20210315 0 16.78 17 16.33 16.74 1174100 16.74 down down correct
MTTRW.US Matterport Inc 20210315 0 5.65 5.92 5.33 5.84 87400 5.84 up up correct
MU.US Micron Technology Inc 20210315 0 87.77 88.91 86.14 88.85 16155423 88.6315 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210315 0 9.85 9.95 9.85 9.89 13300 9.89 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210315 0 10.291 10.291 10.25 10.29 8600 10.29 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210315 0 0.88 0.95 0.85 0.94 29500 0.94 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210315 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210315 0 12.53 12.69 12.16 12.58 199800 12.58 up up correct
MVBF.US MVB Financial Corp 20210315 0 35.98 35.99 34.1528 34.81 40316 34.4626 down down correct
MVIS.US MicroVision Inc 20210315 0 18.58 18.65 17.26 17.83 9632200 17.83 down up incorrect
MVST.US Microvast Holdings Inc 20210315 0 15.15 15.79 15.02 15.66 929100 15.66 up up correct
MYFW.US First Western Financial Inc 20210315 0 23.44 23.49 23 23.49 47000 23.49 up up correct
MYGN.US Myriad Genetics Inc 20210315 0 30.91 31.4 30.6 30.98 505401 30.98 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210315 0 3.56 3.81 3.46 3.51 323585 7.02 down down correct
MYPS.US Playstudios Inc 20210315 0 10.45 10.45 10.16 10.25 184100 10.25 down down correct
MYPSW.US MYPSW 20210315 0 2.1 2.102 1.95 1.97 41000 1.97 down down correct
MYRG.US MYR Group Inc 20210315 0 73.93 74.66 72.18 74.27 140862 74.27 up down incorrect
MYSZ.US My Size Inc 20210315 0 1.36 1.47 1.32 1.43 424300 1.43 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210315 0 10.04 10.06 9.97 10 98900 10 down down correct
NAII.US Natural Alternatives International Inc 20210315 0 16.81 16.94 16.56 16.63 8500 16.63 down down correct
NAKD.US Naked Brand Group Limited 20210315 0 1.02 1.02 0.9726 0.9945 5002740 14.9175 down down correct
NAOV.US NanoVibronix Inc 20210315 0 1.12 1.2 1.12 1.18 906500 1.18 up up correct
NARI.US Inari Medical Inc 20210315 0 115.05 118.36 112.55 114.49 943100 114.49 down down correct
NATH.US Nathan's Famous Inc 20210315 0 68.29 69.53 68 69.5 5123 68.4294 up up correct
NATI.US National Instruments Corporation 20210315 0 42.8 43.48 42.69 43.34 638822 42.5145 up up correct
NATR.US Nature's Sunshine Products Inc 20210315 0 19.2 19.2 18.8 18.97 62643 17.9658 down down correct
NAUT.US Nautilus Biotechnology Inc 20210315 0 14.25 14.97 14.2001 14.73 85322 14.73 up up correct
NAVI.US Navient Corporation 20210315 0 13.31 13.33 13.055 13.27 2723111 12.9587 down up incorrect
NBEV.US NewAge Inc 20210315 0 3.05 3.06 2.92 2.98 1701300 2.98 down down correct
NBIX.US Neurocrine Biosciences Inc 20210315 0 97.19 97.89 95.6 97.07 456303 97.07 down down correct
NBN.US Northeast Bank 20210315 0 29.8 30.43 29.03 29.3 14029 29.2726 down down correct
NBRV.US Nabriva Therapeutics plc 20210315 0 1.79 2.15 1.76 2.1 6533930 2.1 up up correct
NBSE.US NeuBase Therapeutics Inc 20210315 0 9.09 9.42 8.6404 9.29 210276 9.29 up up correct
NBTB.US NBT Bancorp Inc 20210315 0 42.51 42.51 40.72 41.42 153527 40.5015 down down correct
NBTX.US Nanobiotix S.A 20210315 0 16.3 16.53 16.16 16.16 2000 16.16 down down correct
NCBS.US Nicolet Bankshares Inc 20210315 0 85.16 85.24 82.03 84.1 22600 84.1 down down correct
NCMI.US National CineMedia Inc 20210315 0 6 6.105 5.83 5.9 808655 5.5886 down up incorrect
NCNA.US NuCana plc 20210315 0 5.6 5.637 5.5 5.6 118000 5.6
NCNO.US nCino Inc 20210315 0 68.89 71.87 68.89 70.74 482300 70.74 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20210315 0 32.09 32.09 30.4 30.5 700 30.5 down down correct
NCTY.US The9 Limited 20210315 0 62.43 64.74 56.11 61.99 2096500 61.99 down down correct
NDACU.US NightDragon Acquisition Corp 20210315 0 10.33 10.33 10.2 10.21 21500 10.21 down down correct
NDAQ.US Nasdaq Inc 20210315 0 144.29 146.06 143.095 145.99 530884 144.7341 up up correct
NDLS.US Noodles & Company 20210315 0 11.96 12.15 11.65 12.13 190230 12.13 up up correct
NDRA.US ENDRA Life Sciences Inc 20210315 0 2.53 2.8 2.47 2.72 3320900 2.72 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210315 0 0.56 0.7512 0.56 0.7499 129811 0.7499 up up correct
NDSN.US Nordson Corporation 20210315 0 202.18 208.21 200.32 207.24 230267 205.9577 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210315 0 16.33 16.4 16.33 16.39 14704 12.0779 up up correct
NEE.US PQ 20210315 0 50.3 50.3 49.62 49.7 1512515 48.2232 down down correct
NEGG.US Newegg Commerce Inc 20210315 0 9.39 9.54 8.85 9.02 254300 9.02 down down correct
NEO.US NeoGenomics Inc 20210315 0 49.47 50.69 49.29 50 870722 50 up up correct
NEOG.US Neogen Corporation 20210315 0 84.32 85.65 84.24 84.86 125376 42.43 up up correct
NEON.US Neonode Inc 20210315 0 8.26 8.5 8.15 8.43 34400 8.43 up up correct
NEPH.US Nephros Inc 20210315 0 7.53 7.56 7.25 7.38 24500 7.38 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210315 0 1.69 1.77 1.66 1.7 9761300 1.7 up up correct
NERV.US Minerva Neurosciences Inc 20210315 0 3.37 3.389 3.27 3.32 200700 3.32 down down correct
NESR.US National Energy Services Reunited Corp 20210315 0 13.01 13.19 12.34 12.49 228400 12.49 down down correct
NESRW.US NESRW 20210315 0 2.45 2.47 2.45 2.47 360 2.47 up up correct
NETE.US Net Element Inc 20210315 0 12.53 12.69 12.16 12.58 199800 12.58 up up correct
NEWT.US Newtek Business Services Corp 20210315 0 27.395 27.84 27.19 27.65 181487 24.91 up up correct
NEXI.US NexImmune Inc 20210315 0 24.73 25.82 22.26 22.77 73500 22.77 down down correct
NEXT.US NextDecade Corporation 20210315 0 1.87 1.87 1.75 1.8 512900 1.8 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210315 0 16.21 16.25 15.53 15.88 207291 15.5224 down down correct
NFE.US New Fortress Energy Inc 20210315 0 43.44 44.47 42.17 42.48 408113 41.9841 down down correct
NFLX.US Netflix Inc 20210315 0 516.32 520.729 508.03 520.25 3485519 520.25 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210315 0 28.73 31.47 28.73 31.26 291400 31.26 up up correct
NGMS.US NeoGames S.A 20210315 0 35.79 38.06 35.57 37.33 191300 37.33 up down incorrect
NH.US NantHealth Inc 20210315 0 3.7 3.88 3.656 3.71 258800 3.71 up up correct
NHTC.US Natural Health Trends Corp 20210315 0 7.01 7.06 6.57 6.72 67010 6.2194 down down correct
NICE.US NICE Ltd 20210315 0 231.05 232.09 228.74 231.89 324600 231.89 up up correct
NICHX.US NICHX 20210315 0 27.04 27.04 27.04 27.04 0 26.2365
NICK.US Nicholas Financial Inc 20210315 0 10.46 10.98 10.43 10.81 3800 10.81 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210315 0 18.39 18.39 16.84 17.16 97100 17.16 down up incorrect
NIU.US Niu Technologies 20210315 0 41.61 43.58 41.61 42.47 1229100 42.47 up up correct
NK.US NantKwest Inc 20210315 0 43.14 43.66 42.3 42.3 105055 42.3 down down correct
NKLA.US Nikola Corporation 20210315 0 17.07 17.37 16.555 17.06 8127300 17.06 down down correct
NKSH.US National Bankshares Inc 20210315 0 38.08 38.08 36.74 37.09 18374 35.675 down down correct
NKTR.US Nektar Therapeutics 20210315 0 22.86 22.94 22.16 22.5 720700 22.5 down down correct
NKTX.US Nkarta Inc 20210315 0 48.59 50.4 47.25 48.8 158500 48.8 up up correct
NLOK.US NortonLifeLock Inc 20210315 0 21.53 21.61 21.38 21.57 2570580 21.2634 up up correct
NLSP.US NLS Pharmaceutics AG 20210315 0 5.2 5.43 4.75 4.88 7293364 4.88 down down correct
NLSPW.US NLS Pharmaceutics AG 20210315 0 1.43 1.62 1.42 1.55 80813 1.55 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210315 0 11.88 12.01 11.5 11.83 123500 11.83 down down correct
NMFC.US New Mountain Finance Corporation 20210315 0 13.19 13.44 13.1538 13.39 611402 12.2392 up up correct
NMIH.US NMI Holdings Inc 20210315 0 24.72 24.94 24.2 24.89 848954 24.89 up down incorrect
NMMC.US North Mountain Merger Corp 20210315 0 10.205 10.21 10.1 10.13 839300 10.13 down down correct
NMMCU.US North Mountain Merger Corp 20210315 0 10.65 10.88 10.6 10.65 29100 10.65
NMMCW.US North Mountain Merger Corp 20210315 0 1.29 1.33 1.2 1.21 16092 1.21 down down correct
NMRD.US Nemaura Medical Inc 20210315 0 7.92 8.42 7.91 8.13 90500 8.13 up down incorrect
NMRK.US Newmark Group Inc 20210315 0 10.97 11.31 10.4301 11.21 793814 11.1858 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210315 0 2.74 2.83 2.57 2.75 149400 2.75 up up correct
NMTR.US 9 Meters Biopharma Inc 20210315 0 1.73 1.765 1.66 1.73 2802600 1.73
NNBR.US NN Inc 20210315 0 7.85 8.51 7.72 8.24 932535 8.24 up down incorrect
NNDM.US Nano Dimension Ltd 20210315 0 11.59 11.6 11.03 11.49 21008900 11.49 down up incorrect
NNOX.US Nano 20210315 0 46.5 52.01 44.5 50.3 4408400 50.3 up up correct
NOAC.US Natural Order Acquisition Corp 20210315 0 10.29 10.55 10.03 10.21 170300 10.21 down up incorrect
NOACU.US Natural Order Acquisition Corp 20210315 0 11.46 11.64 11.25 11.64 108400 11.64 up up correct
NOACW.US Natural Order Acquisition Corp 20210315 0 1.33 1.33 1.08 1.29 189500 1.29 down up incorrect
NODK.US NI Holdings Inc 20210315 0 19.2 19.65 19.01 19.65 11500 19.65 up up correct
NOTV.US Inotiv Inc 20210315 0 17.52 17.52 15.91 16.1 158869 16.1 down down correct
NOVN.US Novan Inc 20210315 0 1.75 1.82 1.7 1.79 504299 17.9 up down incorrect
NOVT.US Novanta Inc 20210315 0 128.84 129.875 126.85 128.94 98827 128.94 up up correct
NPA.US New Providence Acquisition Corp 20210315 0 14.13 14.4 13.27 13.6 1318100 13.6 down down correct
NRACU.US Noble Rock Acquisition Corporation 20210315 0 10.04 10.04 9.95 9.96 371400 9.96 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210315 0 4.5 4.88 4.449 4.71 292200 4.71 up up correct
NRC.US National Research Corporation 20210315 0 52.25 52.25 51.07 51.33 18213 50.784 down down correct
NRIM.US Northrim BanCorp Inc 20210315 0 47.87 47.88 45.785 46.38 16725 45.1825 down down correct
NRIX.US Nurix Therapeutics Inc 20210315 0 43.94 44.95 42.253 44.13 320200 44.13 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210315 0 16.99 16.99 16.99 16.99 0 16.0209
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210315 0 17.17 17.17 17.17 17.17 0 16.2945
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210315 0 17.16 17.16 17.16 17.16 0 16.1623
NRXP.US NRx Pharmaceuticals Inc 20210315 0 27.26 29 26.19 28.36 16800 28.36 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210315 0 6.7 7.48 6.66 6.9 63276 6.9 up up correct
NSIT.US Insight Enterprises Inc 20210315 0 97.5 97.98 95.15 96.62 239529 96.62 down down correct
NSPR.US InspireMD Inc 20210315 0 11.25 14.4 11.25 13.8 1392147 13.8 up up correct
NSSC.US Napco Security Technologies Inc 20210315 0 34.43 34.57 33.54 33.86 80800 33.86 down up incorrect
NSTG.US NanoString Technologies Inc 20210315 0 63.58 67.87 63.58 67.55 531578 67.55 up up correct
NSYS.US Nortech Systems Incorporated 20210315 0 8.05 8.62 7.97 8.35 13800 8.35 up down incorrect
NTAP.US NetApp Inc 20210315 0 67.64 68.87 67.03 68.8 1674369 67.5608 up up correct
NTCT.US NetScout Systems Inc 20210315 0 29.36 29.87 29.23 29.73 226492 29.73 up up correct
NTES.US NetEase Inc 20210315 0 106.64 107.64 105.38 107.08 1160911 106.3016 up up correct
NTGR.US NETGEAR Inc 20210315 0 43.285 43.53 42.51 43.24 196209 43.24 down up incorrect
NTIC.US Northern Technologies International Corporation 20210315 0 16.14 16.14 15.8 15.98 8457 15.7878 down down correct
NTLA.US Intellia Therapeutics Inc 20210315 0 65.01 70.28 64.58 68.06 972700 68.06 up up correct
NTNX.US Nutanix Inc 20210315 0 27.41 27.88 27 27.88 2134600 27.88 up up correct
NTRA.US Natera Inc 20210315 0 104.1 109.27 103.28 109.06 429500 109.06 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20210315 0 26.75 26.75 22.99 26 987 26 down down correct
NTRS.US Northern Trust Corporation 20210315 0 102.67 104.93 102.21 104.82 1243723 102.9564 up up correct
NTRSO.US Northern Trust Corporation 20210315 0 26.64 26.65 26.39 26.56 26900 25.7105 down down correct
NTUS.US Natus Medical Incorporated 20210315 0 26.47 27.22 26.33 27.21 134109 27.21 up up correct
NTWK.US NetSol Technologies Inc 20210315 0 4.65 4.74 4.5 4.7 35700 4.7 up up correct
NUAN.US Nuance Communications Inc 20210315 0 44.4 45.06 44.075 44.98 2207076 44.98 up up correct
NURO.US NeuroMetrix Inc 20210315 0 3.77 3.93 3.66 3.81 54600 3.81 up up correct
NUVA.US NuVasive Inc 20210315 0 65.21 66.38 65.08 65.78 817829 65.78 up down incorrect
NUWE.US Nuwellis Inc 20210315 0 8.2 8.32 7.52 7.55 156304 7.55 down down correct
NUZE.US NuZee Inc 20210315 0 6.4 6.4 6.17 6.23 29800 6.23 down down correct
NVAX.US Novavax Inc 20210315 0 203.32 218.7414 195.6503 217.46 3652049 217.46 up up correct
NVCN.US Neovasc Inc 20210315 0 1.35 1.45 1.3215 1.38 2526575 1.38 up up correct
NVCR.US NovoCure Limited 20210315 0 139.51 142.49 138.755 141.07 721100 141.07 up up correct
NVDA.US NVIDIA Corporation 20210315 0 514.59 528.27 510.685 527.65 5563011 131.8429 up up correct
NVEC.US NVE Corporation 20210315 0 72.9 76 72.45 76 22986 72.9207 up up correct
NVEE.US NV5 Global Inc 20210315 0 92.23 93.59 90.45 93.59 234794 93.59 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210315 0 66.9 71 66.9 70.593 7100 70.593 up up correct
NVFY.US Nova LifeStyle Inc 20210315 0 4.34 4.55 4.2 4.28 396256 4.28 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210315 0 1.19 1.2 1.09 1.17 3309800 1.17 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210315 0 84.33 84.65 83.32 84.65 111860 84.65 up down incorrect
NVNO.US enVVeno Medical Corp 20210315 0 6.86 7.3 6.814 7.11 307200 7.11 up up correct
NVNOW.US enVVeno Medical Corporation 20210315 0 0.38 0.38 0.3 0.34 38700 0.34 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20210315 0 3.94 4.2 3.91 4.1 90801 4.1 up up correct
NVSAU.US New Vista Acquisition Corp 20210315 0 10.2 10.23 10.09 10.09 367100 10.09 down up incorrect
NWBI.US Northwest Bancshares Inc 20210315 0 15.33 15.33 15.005 15.15 950406 14.5063 down up incorrect
NWE.US NorthWestern Corporation 20210315 0 63 64.2 62.74 64.05 318236 62.1164 up up correct
NWFL.US Norwood Financial Corp 20210315 0 28.1 28.1 27.13 27.71 18831 26.8779 down down correct
NWL.US Newell Brands Inc 20210315 0 25.64 26.11 25.57 26.1 2627477 25.3917 up down incorrect
NWLI.US National Western Life Group Inc 20210315 0 232.3 237.13 230 237.13 7497 236.7433 up up correct
NWPX.US Northwest Pipe Company 20210315 0 34.74 34.74 33.24 33.63 34800 33.63 down down correct
NWS.US News Corporation 20210315 0 24.93 24.93 24.38 24.72 530646 24.5051 down down correct
NWSA.US News Corporation 20210315 0 26.24 26.24 25.7 26.11 3511123 25.8911 down down correct
NXGN.US NextGen Healthcare Inc 20210315 0 20.04 20.1543 19.84 20 251367 20 down down correct
NXPI.US NXP Semiconductors N.V 20210315 0 196.804 200 194.21 199.91 12106500 198.3245 up up correct
NXST.US Nexstar Media Group Inc 20210315 0 155.4 157.93 154.48 157.47 379610 155.3439 up up correct
NXTC.US NextCure Inc 20210315 0 12.64 12.982 12.41 12.59 108200 12.59 down down correct
NXTD.US Nxt 20210315 0 1.7 1.79 1.68 1.73 5544217 17.3 up up correct
NXTP.US Nextplay Technologies Inc 20210315 0 3.36 4.24 3.31 4.11 2250700 4.11 up up correct
NYMT.US New York Mortgage Trust Inc 20210315 0 4.75 4.78 4.58 4.695 5115806 4.2758 down down correct
NYMTM.US New York Mortgage Trust Inc 20210315 0 24.59 24.655 24.365 24.65 3834 22.8163 up up correct
NYMTN.US New York Mortgage Trust Inc 20210315 0 24.84 24.85 24.68 24.68 12282 22.823 down down correct
NYMTP.US New York Mortgage Trust Inc 20210315 0 24.38 24.5999 24.355 24.53 4273 23.148 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210315 0 2.55 2.85 2.45 2.65 1120800 2.65 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210315 0 22.57 22.755 22 22 1903 22 down down correct
OAS.US Oasis Petroleum Inc 20210315 0 59.92 62.91 59.91 61.17 239164 58.2199 up down incorrect
OBAS.US Optibase Ltd 20210315 0 11 11 11 11 500 11
OBCI.US Ocean Bio 20210315 0 12.5 12.95 12.41 12.84 38301 12.7311 up down incorrect
OBLG.US Oblong Inc 20210315 0 4.11 4.21 3.9 4.14 449500 4.14 up down incorrect
OBNK.US Origin Bancorp Inc 20210315 0 43.51 43.51 41.9401 42.83 52918 42.4437 down down correct
OBSV.US ObsEva SA 20210315 0 3.68 3.815 3.62 3.65 1673000 3.65 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210315 0 30 30 30 30 0 29.4786
OCAX.US OCA Acquisition Corp 20210315 0 9.88 9.89 9.8 9.8 229600 9.8 down down correct
OCAXU.US OCA Acquisition Corp 20210315 0 10.09 10.15 10.04 10.09 370400 10.09
OCAXW.US OCA Acquisition Corp 20210315 0 0.67 0.6706 0.5398 0.55 311164 0.55 down down correct
OCC.US Optical Cable Corporation 20210315 0 3.84 3.98 3.71 3.81 36100 3.81 down down correct
OCCI.US OFS Credit Company Inc 20210315 0 16.77 17.4985 16.65 16.74 70745 14.3883 down down correct
OCCIP.US OFS Credit Company Inc 20210315 0 25.2 25.2 25.19 25.2 6667 23.9483
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210315 0 17.46 17.95 17.275 17.66 1363900 17.66 up down incorrect
OCFC.US OceanFirst Financial Corp 20210315 0 25 25 24.2 24.59 375287 24.0124 down down correct
OCFCP.US OceanFirst Financial Corp 20210315 0 27.12 27.56 27.078 27.4 5800 26.1501 up up correct
OCG.US Oriental Culture Holding LTD 20210315 0 4.61 9.65 4.36 9.3 45633200 9.3 up up correct
OCGN.US Ocugen Inc 20210315 0 9.7 10.45 9.245 9.9 46446800 9.9 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210315 0 6.27 6.36 6.26 6.34 1144289 5.97 up up correct
OCUL.US Ocular Therapeutix Inc 20210315 0 20.79 21.48 19.6 19.98 870370 19.98 down down correct
OCUP.US Ocuphire Pharma Inc 20210315 0 9.27 9.83 7.16 8.38 3891692 8.38 down down correct
OCX.US OncoCyte Corporation 20210315 0 4.93 5.03 4.8 4.97 550200 4.97 up up correct
ODFL.US Old Dominion Freight Line Inc 20210315 0 232.7 234.01 229.14 231.99 509489 231.5293 down down correct
ODP.US The ODP Corporation 20210315 0 39.88 40.31 39.14 39.61 210719 39.61 down up incorrect
ODT.US Odonate Therapeutics Inc 20210315 0 19.1 19.42 18.64 19.08 117500 19.08 down down correct
OEG.US Orbital Energy Group Inc 20210315 0 6.61 6.79 6.29 6.5 1784900 6.5 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210315 0 10.1 10.1254 10.077 10.1 17327 10.1
OEPWW.US One Equity Partners Open Water I Corp 20210315 0 1.15 1.15 1.105 1.15 1373 1.15
OESX.US Orion Energy Systems Inc 20210315 0 8.73 8.73 8.47 8.58 248800 8.58 down down correct
OFED.US Oconee Federal Financial Corp 20210315 0 26.49 26.49 26.49 26.49 591 26.1444
OFIX.US Orthofix Medical Inc 20210315 0 46.5 47.46 46.26 46.93 72500 46.93 up up correct
OFLX.US Omega Flex Inc 20210315 0 161.38 161.415 159.035 160.47 4439 159.1317 down down correct
OFS.US OFS Capital Corporation 20210315 0 8.91 8.99 8.85 8.99 48807 8.2104 up up correct
OFSSG.US OFS Capital Corporation 20210315 0 25.4 25.4 25.4 25.4 0 24.2522
OFSSI.US OFSSI 20210315 0 25.526 25.75 25.291 25.39 10600 24.2944 down down correct
OGI.US OrganiGram Holdings Inc 20210315 0 4.38 4.68 4.16 4.4 40806100 4.4 up up correct
OHPAU.US Orion Acquisition Corp 20210315 0 10.25 10.25 9.95 10 109400 10 down up incorrect
OIIM.US O2Micro International Limited 20210315 0 7.72 8.65 7.71 8.32 561100 8.32 up up correct
OKTA.US Okta Inc 20210315 0 226.41 228.75 222 228.72 1780700 228.72 up down incorrect
OLB.US The OLB Group Inc 20210315 0 7.006 7.7 6.81 7.51 285341 7.51 up up correct
OLED.US Universal Display Corporation 20210315 0 222.93 231.5 221.01 230.72 397597 229.9822 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210315 0 91.09 94.42 90.565 94.28 703200 94.28 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210315 0 47.61 49.32 44.01 45.63 147700 45.63 down up incorrect
OM.US Outset Medical Inc 20210315 0 50 50.42 48.32 50.01 799700 50.01 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210315 0 51.4 53.04 50.37 53.04 55548 51.0305 up up correct
OMCL.US Omnicell Inc 20210315 0 135.18 141 135.01 140.21 584489 140.21 up up correct
OMEG.US Omega Alpha SPAC 20210315 0 10.13 10.25 10 10.04 34500 10.04 down down correct
OMER.US Omeros Corporation 20210315 0 19.9 20.35 19.3 19.92 660163 19.92 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20210315 0 7.07 7.24 6.926 7.2 43400 7.2 up up correct
OMP.US Oasis Midstream Partners LP 20210315 0 19.96 20.4567 19.6101 19.95 80853 18.5758 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210315 0 7.89 7.89 7.6 7.89 6200 7.89
ON.US ON Semiconductor Corporation 20210315 0 38.79 39.27 38.3 39.27 5116447 39.27 up up correct
ONB.US Old National Bancorp 20210315 0 21 21 20.35 20.49 868860 20.011 down down correct
ONCR.US Oncorus Inc 20210315 0 16.3 16.55 15.59 16.39 93000 16.39 up up correct
ONCS.US OncoSec Medical Incorporated 20210315 0 5.86 6.19 5.8 5.9 162100 5.9 up up correct
ONCT.US Oncternal Therapeutics Inc 20210315 0 7.83 8.95 7.71 8.62 2262700 8.62 up up correct
ONCY.US Oncolytics Biotech Inc 20210315 0 3.01 3.15 2.99 3.09 599000 3.09 up up correct
ONDS.US Ondas Holdings Inc 20210315 0 11 11.85 10.8 11.75 294454 11.75 up up correct
ONEM.US 1Life Healthcare Inc 20210315 0 43.71 44.73 43.26 44.23 507800 44.23 up down incorrect
ONEW.US OneWater Marine Inc 20210315 0 41.85 44.34 41.14 44.1 52300 42.2432 up up correct
ONTX.US Onconova Therapeutics Inc 20210315 0 1.12 1.15 1.08 1.12 912069 16.8
ONVO.US Organovo Holdings Inc 20210315 0 11.74 11.91 11.11 11.3 252700 11.3 down down correct
OPBK.US OP Bancorp 20210315 0 10.88 11.1399 10.28 11.08 103945 10.8227 up up correct
OPCH.US Option Care Health Inc 20210315 0 20.08 21.34 19.94 21.32 1147200 21.32 up down incorrect
OPEN.US Opendoor Technologies Inc 20210315 0 26.98 29.17 26.91 28.81 9930800 28.81 up up correct
OPGN.US OpGen Inc 20210315 0 2.97 3.24 2.9 2.99 6212200 2.99 up up correct
OPHC.US OptimumBank Holdings Inc 20210315 0 3.85 3.98 3.82 3.91 100800 3.91 up up correct
OPI.US Office Properties Income Trust 20210315 0 29.62 29.73 29.12 29.465 234032 28.3471 down down correct
OPINL.US Office Properties Income Trust 20210315 0 26.1 26.314 26.02 26.24 22200 25.1046 up up correct
OPK.US OPKO Health Inc 20210315 0 4.51 4.86 4.46 4.72 9297900 4.72 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210315 0 11.97 11.97 11.5 11.57 25400 11.57 down down correct
OPRA.US Opera Limited 20210315 0 12.25 12.36 11.9 12.06 100400 12.06 down down correct
OPRT.US Oportun Financial Corporation 20210315 0 21.05 22.9 21.038 22.41 204200 22.41 up up correct
OPRX.US OptimizeRx Corporation 20210315 0 45 46.86 44.4584 45.65 179988 45.65 up up correct
OPT.US Opthea Limited 20210315 0 10.415 10.8 9.96 10.49 35669 10.49 up up correct
OPTN.US OptiNose Inc 20210315 0 3.845 3.92 3.77 3.87 314300 3.87 up up correct
ORGN.US Origin Materials Inc 20210315 0 10.74 10.75 10.57 10.59 1867095 10.59 down down correct
ORGO.US Organogenesis Holdings Inc 20210315 0 17.77 18.2 16.94 17.2 508500 17.2 down down correct
ORGS.US Orgenesis Inc 20210315 0 8.1 8.15 7.68 7.89 162800 7.89 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20210315 0 30.8 30.8 27.86 28.36 275800 28.36 down down correct
ORLY.US O'Reilly Automotive Inc 20210315 0 483.43 486.3 477.26 484.31 363484 484.31 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210315 0 9.38 9.44 8.94 9.27 189480 9.27 down up incorrect
ORRF.US Orrstown Financial Services Inc 20210315 0 23.1 23.1 22.465 22.9 28531 22.364 down down correct
ORTX.US Orchard Therapeutics plc 20210315 0 8.05 8.38 7.9 8.05 867000 8.05
OSAT.US Orbsat Corp Common Stock 20210315 0 3.48 3.48 3.48 3.48 110 17.4
OSBC.US Old Second Bancorp Inc 20210315 0 13.64 13.823 13.32 13.77 280282 13.6088 up up correct
OSIS.US OSI Systems Inc 20210315 0 97.44 99.43 96.67 99.14 69500 99.14 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210315 0 3.7 3.74 3.63 3.67 222500 3.67 down down correct
OSPN.US OneSpan Inc 20210315 0 25.93 26.1 24.2 25.42 270326 25.42 down down correct
OSS.US One Stop Systems Inc 20210315 0 8.884 8.98 8.22 8.4 356800 8.4 down up incorrect
OSTK.US Overstock.com Inc 20210315 0 71.09 77.3 70.61 76.53 2174808 76.53 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210315 0 9.69 9.73 9.67 9.67 2400 9.67 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210315 0 9.97 10 9.95 9.96 194700 9.96 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210315 0 0.72 0.76 0.65 0.65 70600 0.65 down down correct
OSUR.US OraSure Technologies Inc 20210315 0 11.5 11.62 11.21 11.37 764142 11.37 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20210315 0 11.42 11.51 11.2 11.35 880900 11.35 down down correct
OTEL.US Otelco Inc 20210315 0 11.58 11.58 11.58 11.58 1100 11.58
OTEX.US Open Text Corporation 20210315 0 47.69 48.78 47.44 48.74 675522 48.1102 up up correct
OTIC.US Otonomy Inc 20210315 0 2.82 2.88 2.73 2.77 1016600 2.77 down down correct
OTLK.US Outlook Therapeutics Inc 20210315 0 2.3 2.42 2.25 2.25 1220500 2.25 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210315 0 1.155 1.155 1.0645 1.08 37396 1.08 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210315 0 10.51 10.66 10.36 10.45 411400 10.45 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210315 0 1.81 1.97 1.81 1.85 115582 1.85 up up correct
OTRA.US OTR Acquisition Corp 20210315 0 10.07 10.075 10.07 10.07 500 10.07
OTRAU.US OTR Acquisition Corp 20210315 0 10.499 10.88 10.33 10.33 1600 10.33 down down correct
OTRAW.US OTR Acquisition Corp 20210315 0 0.8 0.8 0.76 0.8 54760 0.8
OTRK.US Ontrak Inc 20210315 0 33.3 35.32 31.81 34.83 1145623 34.83 up up correct
OTRKP.US Ontrak Inc 20210315 0 24.2 24.35 24 24.13 25900 22.125 down down correct
OTTR.US Otter Tail Corporation 20210315 0 45.16 45.7 44.7939 45.655 106546 44.6863 up up correct
OVBC.US Ohio Valley Banc Corp 20210315 0 30.18 30.18 28.51 29.04 5442 28.3151 down down correct
OVID.US Ovid Therapeutics Inc 20210315 0 4.06 4.187 3.97 4.12 1349000 4.12 up up correct
OVLY.US Oak Valley Bancorp 20210315 0 19.63 20.55 18.655 20.25 31905 20.0824 up down incorrect
OWSCX.US OWSCX 20210315 0 21.03 21.03 21.03 21.03 0 20.4399
OXBR.US Oxbridge Re Holdings Limited 20210315 0 2.96 3.12 2.82 3.02 643839 3.02 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210315 0 0.25 0.25 0.2006 0.239 84660 0.239 down up incorrect
OXLC.US Oxford Lane Capital Corp 20210315 0 6.62 6.68 6.55 6.56 2673926 5.973 down down correct
OXLCM.US Oxford Lane Capital Corp 20210315 0 25.12 25.14 25.12 25.13 13679 23.7691 up up correct
OXLCP.US Oxford Lane Capital Corp 20210315 0 24.27 24.35 24.25 24.3 8600 23.0706 up up correct
OXSQ.US Oxford Square Capital Corp 20210315 0 4.42 4.42 4.1 4.32 443634 4.0009 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210315 0 25.13 25.3 25.13 25.3 9854 24.107 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210315 0 25.84 25.84 25.84 25.84 0 24.6795
OYST.US Oyster Point Pharma Inc 20210315 0 22.3 22.35 20.99 21.31 21600 21.31 down down correct
OZK.US Bank OZK 20210315 0 45.5 45.5 44.08 45.06 525731 44.1307 down down correct
OZON.US Ozon Holdings PLC 20210315 0 57.36 58.18 56.72 57.24 831700 57.24 down up incorrect
PAA.US Plains All American Pipeline L.P 20210315 0 9.68 9.9799 9.68 9.87 3203609 9.3475 up up correct
PAAS.US Pan American Silver Corp 20210315 0 32.34 33.75 32.34 33.7 2941379 33.3684 up up correct
PACB.US Pacific Biosciences of California Inc 20210315 0 34 35.75 32.64 35.27 2616073 35.27 up up correct
PACW.US PacWest Bancorp 20210315 0 40.65 40.68 39.68 40.66 1581313 39.985 up up correct
PACX.US Pioneer Merger Corp 20210315 0 9.95 9.95 9.75 9.8 139100 9.8 down down correct
PACXU.US Pioneer Merger Corp 20210315 0 10.148 10.3 10.08 10.08 210500 10.08 down down correct
PACXW.US Pioneer Merger Corp 20210315 0 1.35 1.38 1.0499 1.09 127817 1.09 down down correct
PAE.US PAE Incorporated 20210315 0 9.78 9.82 9.21 9.25 393300 9.25 down down correct
PAGP.US Plains GP Holdings L.P 20210315 0 9.84 10.1 9.82 9.92 2428901 9.4212 up up correct
PAHC.US Phibro Animal Health Corporation 20210315 0 24.47 24.92 24.43 24.89 119504 24.5255 up up correct
PAIC.US Petra Acquisition Inc 20210315 0 10.04 10.04 10.04 10.04 200 10.04
PAICU.US Petra Acquisition Inc 20210315 0 11 11 11 11 0 11
PAICW.US Petra Acquisition Inc 20210315 0 0.84 0.855 0.72 0.84 35064 0.84
PALT.US Paltalk Inc. Common Stock 20210315 0 2.2 2.2 1.87 1.9 16900 1.9 down down correct
PANA.US Panacea Acquisition Corp. II 20210315 0 13.93 14.15 13.79 14.05 1702176 14.05 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210315 0 3.2 3.3217 3.18 3.3 320277 3.2205 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210315 0 342.02 344.32 336.69 344.29 592154 344.29 up up correct
PAQC.US Provident Acquisition Corp 20210315 0 9.9 9.92 9.81 9.86 150200 9.86 down down correct
PAQCU.US Provident Acquisition Corp 20210315 0 10.43 10.45 10.3 10.38 61200 10.38 down up incorrect
PAQCW.US Provident Acquisition Corp 20210315 0 1.17 1.17 1.1 1.1 160311 1.1 down down correct
PASG.US Passage Bio Inc 20210315 0 21.554 22.12 20.59 20.72 262400 20.72 down down correct
PATI.US Patriot Transportation Holding Inc 20210315 0 10.67 11 10.65 10.95 7135 8.1566 up down incorrect
PATK.US Patrick Industries Inc 20210315 0 90 91.98 89.36 91.96 109689 91.3576 up up correct
PAVM.US PAVmed Inc 20210315 0 4.29 4.49 4.16 4.38 1838900 4.38 up down incorrect
PAVMW.US PAVmed Inc 20210315 0 1.36 1.4 1.36 1.4 4841 1.4 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210315 0 2.766 2.84 2.67 2.78 28044 2.78 up up correct
PAX.US Patria Investments Limited 20210315 0 17.87 18.3 17.39 17.91 274600 17.1559 up down incorrect
PAYA.US Paya Holdings Inc 20210315 0 13.18 13.6 13.038 13.33 737300 13.33 up up correct
PAYS.US PaySign Inc 20210315 0 4.83 4.84 4.65 4.73 207000 4.73 down down correct
PAYX.US Paychex Inc 20210315 0 95.18 97.82 95.18 97.75 1431243 96.0271 up up correct
PBCT.US People's United Financial Inc 20210315 0 18.41 18.45 18 18.21 3801861 17.6386 down down correct
PBCTP.US People's United Financial Inc 20210315 0 28.46 28.46 27.9441 28.3 13797 27.2654 down down correct
PBFS.US Pioneer Bancorp Inc 20210315 0 12.78 12.8 12.65 12.8 9400 12.8 up up correct
PBHC.US Pathfinder Bancorp Inc 20210315 0 14.4614 14.5 14.4614 14.5 1117 14.3094 up up correct
PBIP.US Prudential Bancorp Inc 20210315 0 15.35 15.4 14.97 15.05 18197 14.831 down down correct
PBLA.US Panbela Therapeutics Inc 20210315 0 4.48 4.6 4.446 4.59 26000 4.59 up up correct
PBPB.US Potbelly Corporation 20210315 0 5.78 6.95 5.78 6.82 572928 6.82 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210315 0 3.64 4.1 3.561 3.85 316400 3.85 up up correct
PBYI.US Puma Biotechnology Inc 20210315 0 11.29 11.6 11.15 11.58 197800 11.58 up down incorrect
PCAR.US PACCAR Inc 20210315 0 96.91 99.48 96.7 99.44 1508266 96.6435 up up correct
PCB.US PCB Bancorp 20210315 0 16.2 16.2 15.66 16.11 35245 15.8263 down down correct
PCH.US PotlatchDeltic Corporation 20210315 0 54.03 54.39 53.26 54.16 797560 49.3777 up up correct
PCOM.US Points International Ltd 20210315 0 16.01 16.19 15.82 16.095 17243 16.095 up up correct
PCRX.US Pacira BioSciences Inc 20210315 0 72.96 74.76 72.045 72.47 233375 72.47 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210315 0 11.47 11.7 11.33 11.58 23500 11.58 up up correct
PCSB.US PCSB Financial Corporation 20210315 0 17.56 17.56 16.91 17.2 32247 17.0321 down down correct
PCT.US PureCycle Technologies Inc 20210315 0 25.83 26.55 25.135 25.7 147484 25.7 down down correct
PCTI.US PCTEL Inc 20210315 0 7.94 7.99 7.76 7.85 73314 7.6537 down down correct
PCTTU.US PureCycle Technologies Inc 20210315 0 36.59 36.59 33.5 34 1000 34 down up incorrect
PCTTW.US PureCycle Technologies Inc 20210315 0 11.63 13.89 11.63 12.55 97885 12.55 up up correct
PCTY.US Paylocity Holding Corporation 20210315 0 184.02 189.73 183.78 188.84 213928 188.84 up up correct
PCVX.US Vaxcyte Inc 20210315 0 26.28 28 26.24 27.07 342800 27.07 up up correct
PCYG.US Park City Group Inc 20210315 0 6.51 6.6797 6.37 6.47 24746 6.47 down down correct
PCYO.US Pure Cycle Corporation 20210315 0 13.84 13.84 13.58 13.68 35305 13.68 down down correct
PDCE.US PDC Energy Inc 20210315 0 40.04 40.5 39.12 40.06 841716 39.3288 up down incorrect
PDCO.US Patterson Companies Inc 20210315 0 31.78 32.5 31.525 32.37 557396 31.581 up up correct
PDD.US Pinduoduo Inc 20210315 0 158.7 160.2 153.62 159.13 5278200 159.13 up down incorrect
PDEX.US Pro 20210315 0 23.42 24.36 23.27 23.53 19100 23.53 up up correct
PDFS.US PDF Solutions Inc 20210315 0 18.2 18.51 18.025 18.45 118264 18.45 up up correct
PDLB.US PDL Community Bancorp 20210315 0 13.07 13.07 11.92 12.8 10300 12.8 down up incorrect
PDSB.US PDS Biotechnology Corporation 20210315 0 5.28 5.739 5.26 5.46 907700 5.46 up up correct
PDSKX.US PDSKX 20210315 0 26.69 26.69 26.69 26.69 0 26.0593
PDSRX.US PDSRX 20210315 0 26.63 26.63 26.63 26.63 0 26.0495
PDSYX.US PDSYX 20210315 0 26.78 26.78 26.78 26.78 0 26.1477
PEBK.US Peoples Bancorp of North Carolina Inc 20210315 0 28.38 28.38 26.98 27.55 6718 27.046 down down correct
PEBO.US Peoples Bancorp Inc 20210315 0 36.48 36.48 34.48 35.33 64779 34.1463 down down correct
PEGA.US Pegasystems Inc 20210315 0 122.24 123.17 120.843 122.63 314219 122.5103 up up correct
PENN.US Penn National Gaming Inc 20210315 0 138.81 142 132.85 136.47 7902293 136.47 down down correct
PEP.US PepsiCo Inc 20210315 0 133.56 133.63 131.97 133.03 5389458 130.2857 down down correct
PERI.US Perion Network Ltd 20210315 0 20.43 20.61 19.67 20.26 1243041 20.26 down down correct
PESI.US Perma 20210315 0 6.9 7.69 6.9 7.69 59700 7.69 up up correct
PETQ.US PetIQ Inc 20210315 0 36 37.97 36 37.57 426100 37.57 up up correct
PETS.US PetMed Express Inc 20210315 0 36.39 37.33 35.7 36.48 426272 35.3862 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210315 0 10.95 11 10 10.73 2800 10.73 down down correct
PETZ.US TDH Holdings Inc 20210315 0 3 3.63 2.95 3.34 979800 3.34 up up correct
PFALX.US PFALX 20210315 0 9.45 9.45 9.45 9.45 0 9.113
PFBC.US Preferred Bank 20210315 0 66.88 66.88 64.04 64.63 41430 63.5133 down down correct
PFC.US Premier Financial Corp 20210315 0 34.2 34.24 32.7 33.63 155439 32.7594 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210315 0 10.25 10.6 10.08 10.08 146200 10.08 down down correct
PFFLX.US PFFLX 20210315 0 9.45 9.45 9.45 9.45 0 9.1247
PFG.US Principal Financial Group Inc 20210315 0 61.3 61.49 59.88 61.27 1596781 59.5935 down down correct
PFHD.US Professional Holding Corp 20210315 0 18.11 18.43 18.09 18.35 12500 18.35 up up correct
PFIE.US Profire Energy Inc 20210315 0 1.359 1.52 1.35 1.52 1223000 1.52 up up correct
PFIN.US P&F Industries Inc 20210315 0 6.24 6.37 6.19 6.37 800 6.37 up down incorrect
PFIS.US Peoples Financial Services Corp 20210315 0 47.54 47.54 45.48 46.63 27056 45.5007 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210315 0 9.45 9.45 9.45 9.45 0 8.9075
PFLT.US PennantPark Floating Rate Capital Ltd 20210315 0 12.54 12.66 12.38 12.63 447920 11.7363 up up correct
PFMT.US Performant Financial Corporation 20210315 0 2.08 2.09 1.75 1.83 1441200 1.83 down down correct
PFSW.US PFSweb Inc 20210315 0 7.35 7.41 7.11 7.22 78200 7.22 down down correct
PFX.US Phenixfin Corporation 20210315 0 32.95 33.7999 32.95 33.65 4093 33.65 up up correct
PFXNL.US PhenixFIN Corporation 20210315 0 25.233 25.233 25 25.2 1800 24.0883 down down correct
PGC.US Peapack 20210315 0 31.1 31.15 30.385 31.01 64466 30.8726 down down correct
PGEN.US Precigen Inc 20210315 0 9.08 9.84 8.95 9.51 1609418 9.51 up up correct
PGNY.US Progyny Inc 20210315 0 48.65 49.22 47.55 47.82 385200 47.82 down down correct
PGRWU.US Progress Acquisition Corp 20210315 0 9.98 9.99 9.94 9.955 84500 9.955 down down correct
PHAR.US Pharming Group NV 20210315 0 13.53 13.63 13.53 13.63 1600 13.63 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210315 0 4.35 4.46 3.96 4.01 430900 4.01 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210315 0 44.96 45.57 43.54 44.8 86300 44.8 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210315 0 4.41 4.6899 4.41 4.6 45370 4.6 up down incorrect
PHIC.US Population Health Investment Co. Inc 20210315 0 10.01 10.01 9.95 9.95 4800 9.95 down down correct
PHICU.US Population Health Investment Co. Inc 20210315 0 10.49 10.49 10.36 10.4 6600 10.4 down down correct
PHICW.US Population Health Investment Co. Inc 20210315 0 1.6 1.64 1.55 1.55 1252 1.55 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210315 0 3.11 3.36 3.1 3.24 632600 3.24 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210315 0 0.3832 0.402 0.33 0.37 35995 0.37 down down correct
PHUN.US Phunware Inc 20210315 0 2.08 2.1 1.98 2.04 4819900 2.04 down up incorrect
PHUNW.US Phunware Inc 20210315 0 0.74 0.74 0.4001 0.5005 18369 0.5005 down down correct
PHVS.US Pharvaris N.V 20210315 0 28.92 36.82 28.92 34.39 35100 34.39 up up correct
PI.US Impinj Inc 20210315 0 60.26 62.4 59.23 60.96 221100 60.96 up up correct
PIIVX.US PIIVX 20210315 0 40.3 40.3 40.3 40.3 0 40.3
PINC.US Premier Inc 20210315 0 34.16 34.48 33.79 34.09 539661 33.5428 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210315 0 2.62 2.78 2.61 2.76 334000 2.76 up up correct
PIXY.US ShiftPixy Inc 20210315 0 2.81 3 2.78 3 309400 3 up up correct
PKBK.US Parke Bancorp Inc 20210315 0 21.66 21.66 20.8161 21.19 34146 20.7085 down down correct
PKOH.US Park 20210315 0 40.65 40.65 38.2388 38.55 26418 38.0246 down down correct
PLAB.US Photronics Inc 20210315 0 12.01 12.18 11.82 12.165 423401 12.165 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210315 0 47.2 48.28 46.0888 46.3 1011838 46.3 down down correct
PLBC.US Plumas Bancorp 20210315 0 29.49 30.07 29.1 29.88 6597 29.4857 up down incorrect
PLBY.US PLBY Group Inc 20210315 0 13.25 14.5 13.1 14.24 247700 14.24 up down incorrect
PLCE.US The Children's Place Inc 20210315 0 83.47 85.59 82.4874 83.22 289395 83.22 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20210315 0 1.05 1.14 1.04 1.13 2007400 1.13 up up correct
PLL.US Piedmont Lithium Inc 20210315 0 74.826 79.95 73.3 79.3 989600 79.3 up up correct
PLMR.US Palomar Holdings Inc 20210315 0 77.42 78.735 74.27 75.93 333600 75.93 down down correct
PLPC.US Preformed Line Products Company 20210315 0 73.94 73.94 72.75 73.93 9111 73.0588 down down correct
PLRX.US Pliant Therapeutics Inc 20210315 0 38.27 39.84 37.325 38.23 340791 38.23 down down correct
PLSE.US Pulse Biosciences Inc 20210315 0 30.71 31.95 30.46 31.15 69000 31.15 up up correct
PLTK.US Playtika Holding Corp 20210315 0 26.5 27.31 26.06 27.3 871200 27.3 up down incorrect
PLUG.US Plug Power Inc 20210315 0 46.8 47.85 45.91 46.46 17340100 46.46 down down correct
PLUS.US ePlus inc 20210315 0 105.29 106.78 103.58 106.77 38242 53.385 up up correct
PLXP.US PLx Pharma Inc 20210315 0 7.95 8.57 7.85 8.44 582023 8.44 up up correct
PLXS.US Plexus Corp 20210315 0 90.95 91.88 89.97 91.88 110778 91.88 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210315 0 7.6 8 7.6 8 2829400 8 up up correct
PMAAX.US PMAAX 20210315 0 11.55 11.55 11.55 11.55 0 11.407
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210315 0 0.021 0.022 0.0193 0.0202 3718 30.3015 down down correct
PMD.US Psychemedics Corporation 20210315 0 7.16 7.2368 7.035 7.22 34162 7.1692 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210315 0 1.21 1.22 1.17 1.19 615500 1.19 down down correct
PMFLX.US PMFLX 20210315 0 11.55 11.55 11.55 11.55 0 11.3715
PMGMU.US Priveterra Acquisition Corp 20210315 0 10.02 10.02 9.935 9.94 356300 9.94 down down correct
PMIFX.US PMIFX 20210315 0 9.83 9.83 9.83 9.83 0 9.2309
PMTS.US CPI Card Group Inc. Common Stock 20210315 0 15 17.18 14.7 17 116900 17 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210315 0 40.46 40.75 38.86 40.24 78094 40.24 down down correct
PNBK.US Patriot National Bancorp Inc 20210315 0 10.4 10.46 10.4 10.46 500 10.46 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210315 0 92.39 92.39 90.15 91.18 359457 90.6517 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210315 0 27.25 27.35 27.207 27.31 16600 26.1121 up up correct
PNNT.US PennantPark Investment Corporation 20210315 0 6.04 6.21 5.971 6.21 573646 5.7728 up up correct
PNNTG.US PNNTG 20210315 0 25.49 25.5 25.49 25.5 1100 24.4827 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210315 0 53.59 59.9 53.59 55.49 4100 55.49 up up correct
PNT.US POINT Biopharma Global Inc 20210315 0 13.91 13.99 12.08 13.29 36669 13.29 down down correct
PNTG.US The Pennant Group Inc 20210315 0 56.66 56.78 51.245 51.3 163300 51.3 down down correct
POAI.US Predictive Oncology Inc 20210315 0 1.67 1.7 1.52 1.62 2809000 1.62 down down correct
PODD.US Insulet Corporation 20210315 0 262 273.88 260.955 269.54 587090 269.54 up up correct
POLA.US Polar Power Inc 20210315 0 13.91 14.09 12.95 13.45 428200 13.45 down down correct
POOL.US Pool Corporation 20210315 0 342.31 348 340.58 347.57 255267 345.8253 up up correct
POPM.US PopMail.com Inc 20210315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POSH.US Poshmark Inc 20210315 0 48.15 49.72 47.5 48.69 1092800 48.69 up down incorrect
POW.US Powered Brands 20210315 0 9.8 9.85 9.797 9.8 48200 9.8
POWI.US Power Integrations Inc 20210315 0 82.33 83.34 81.37 83.31 273116 82.9567 up up correct
POWL.US Powell Industries Inc 20210315 0 36.12 37.09 35.28 36.9 62102 35.9383 up up correct
POWRU.US Powered Brands 20210315 0 10.11 10.11 10.035 10.04 56000 10.04 down down correct
POWRW.US Powered Brands 20210315 0 1.11 1.11 1 1 289467 1 down down correct
POWW.US AMMO Inc 20210315 0 5.93 6.57 5.86 6.5 5921000 6.5 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210315 0 46.26 46.63 44.73 45.68 434105 44.6177 down down correct
PPBT.US Purple Biotech Ltd 20210315 0 4.85 5.06 4.71 4.94 395200 4.94 up up correct
PPC.US Pilgrim's Pride Corporation 20210315 0 25.37 25.52 24.92 25.45 407300 25.45 up up correct
PPD.US PPD Inc 20210315 0 35.94 37.53 35.61 37.41 1142500 37.41 up down incorrect
PPGH.US Poema Global Holdings Corp 20210315 0 9.78 9.78 9.7 9.7 120908 9.7 down down correct
PPGHU.US Poema Global Holdings Corp 20210315 0 10.16 10.26 10.08 10.1 216700 10.1 down down correct
PPGHW.US Poema Global Holdings Corp 20210315 0 1.07 1.07 0.8099 0.83 135800 0.83 down down correct
PPIH.US Perma 20210315 0 6.97 6.97 6.75 6.8 3900 6.8 down down correct
PPSI.US Pioneer Power Solutions Inc 20210315 0 6.16 6.16 5.89 6.04 177994 5.8899 down down correct
PPTA.US Midas Gold Corp. 20210315 0 8.06 8.06 7.5 7.9 183600 7.9 down down correct
PRAA.US PRA Group Inc 20210315 0 38.33 38.64 37.55 37.96 231493 37.96 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20210315 0 44.03 44.24 38.845 41.94 311100 41.94 down down correct
PRCH.US Porch Group Inc 20210315 0 19.42 20.03 19.08 19.29 1337600 19.29 down down correct
PRDEX.US PREDEX Funds 20210315 0 25.55 25.55 25.55 25.55 0 24.7441
PRDO.US Perdoceo Education Corporation 20210315 0 12.68 12.71 12.33 12.46 362900 12.46 down down correct
PRFT.US Perficient Inc 20210315 0 60.52 61.63 60.22 61.4 136975 61.4 up up correct
PRFX.US PainReform Ltd 20210315 0 5.38 5.6 5.02 5.19 111400 5.19 down up incorrect
PRGS.US Progress Software Corporation 20210315 0 45.24 45.6 45 45.4 231661 44.8966 up down incorrect
PRIM.US Primoris Services Corporation 20210315 0 41.49 41.76 39.9336 40.43 279849 40.0747 down down correct
PRIVX.US Sharespost 100 Fund 20210315 0 39.97 39.97 39.97 39.97 0 39.97
PRLD.US Prelude Therapeutics Incorporated 20210315 0 57.86 59.64 55.9 57.81 191100 57.81 down down correct
PRLVX.US PRLVX 20210315 0 39.66 39.66 39.66 39.66 0 39.66
PROC.US Procaps Group S.A. Ordinary Shares 20210315 0 10.05 10.35 9.96 10 976400 10 down up incorrect
PROF.US Profound Medical Corp 20210315 0 23.22 23.71 22.95 23.42 65900 23.42 up up correct
PROG.US Progenity Inc 20210315 0 4.864 5.11 4.65 4.73 439000 4.73 down up incorrect
PROV.US Provident Financial Holdings Inc 20210315 0 17.13 17.26 16.865 17.26 13335 16.8418 up up correct
PRPH.US ProPhase Labs Inc 20210315 0 7.33 7.33 6.9 6.9 93068 6.575 down up incorrect
PRPL.US Purple Innovation Inc 20210315 0 33.42 33.715 32.211 32.35 917000 32.35 down down correct
PRPO.US Precipio Inc 20210315 0 2.53 2.8 2.53 2.61 647200 2.61 up up correct
PRQR.US ProQR Therapeutics N.V 20210315 0 5 5.38 4.96 5.33 312500 5.33 up down incorrect
PRSR.US Prospector Capital Corp 20210315 0 9.83 9.99 9.8 9.83 88600 9.83
PRSRU.US Prospector Capital Corp 20210315 0 10.39 10.455 10.27 10.31 44800 10.31 down down correct
PRSRW.US Prospector Capital Corp 20210315 0 1.33 1.5381 1.31 1.43 25478 1.43 up up correct
PRTA.US Prothena Corporation plc 20210315 0 23.45 25.135 23.41 24.74 522261 24.74 up up correct
PRTC.US PureTech Health plc 20210315 0 51.66 51.66 51.66 51.66 300 51.66
PRTG.US Portage Biotech Inc 20210315 0 33 35.995 32 35 35800 35 up up correct
PRTH.US Priority Technology Holdings Inc 20210315 0 7.96 7.96 7.5 7.79 41300 7.79 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210315 0 7.79 7.95 7.7 7.92 184000 7.92 up down incorrect
PRTS.US CarParts.com Inc 20210315 0 15.4 15.78 15.17 15.28 1122600 15.28 down down correct
PRVB.US Provention Bio Inc 20210315 0 13.42 13.96 13.1 13.73 697000 13.73 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210315 0 9.99 9.99 9.96 9.99 114500 9.99
PSEC.US Prospect Capital Corporation 20210315 0 7.54 7.715 7.47 7.68 3070716 7.1457 up up correct
PSHG.US Performance Shipping Inc 20210315 0 5.51 5.75 5.51 5.66 39800 5.66 up down incorrect
PSMT.US PriceSmart Inc 20210315 0 98.59 98.78 97.545 98.3 99080 97.8946 down down correct
PSNL.US Personalis Inc 20210315 0 26.98 28.57 26.39 28.38 653400 28.38 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210315 0 18.83 18.83 18.83 18.83 0 18.2202
PSTI.US Pluristem Therapeutics Inc 20210315 0 5.58 5.63 5.39 5.51 346600 5.51 down down correct
PSTV.US Plus Therapeutics Inc 20210315 0 2.96 3.04 2.9 2.93 141000 2.93 down down correct
PSTX.US Poseida Therapeutics Inc 20210315 0 11.14 11.39 10.35 10.38 321919 10.38 down down correct
PT.US Pintec Technology Holdings Limited 20210315 0 1.38 1.46 1.37 1.46 358400 1.46 up up correct
PTC.US PTC Inc 20210315 0 132.82 137.25 132.55 137.09 612578 137.09 up up correct
PTCT.US PTC Therapeutics Inc 20210315 0 58.05 58.88 57.53 58.07 229599 58.07 up down incorrect
PTDEX.US PREDEX 20210315 0 25.66 25.66 25.66 25.66 0 24.8979
PTE.US PolarityTE Inc 20210315 0 1.34 1.44 1.34 1.4 2607572 1.4 up up correct
PTEN.US Patterson 20210315 0 9 9.02 8.67 8.97 2321627 8.9015 down down correct
PTGX.US Protagonist Therapeutics Inc 20210315 0 31.21 31.36 30.258 30.83 182000 30.83 down down correct
PTIC.US PropTech Investment Corporation II 20210315 0 10.13 10.13 9.9 10 13000 10 down down correct
PTICU.US PropTech Investment Corporation II 20210315 0 10.32 10.35 10.25 10.325 5200 10.325 up down incorrect
PTICW.US PropTech Investment Corporation II 20210315 0 1.41 1.5 1.41 1.45 4500 1.45 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20210315 0 5.7 5.7 5.7 5.7 2 5.7
PTMN.US Portman Ridge Finance Corporation 20210315 0 21.8 21.9 21.3 21.4 75310 19.8895 down up incorrect
PTNR.US Partner Communications Company Ltd 20210315 0 4.83 4.86 4.76 4.79 2700 4.79 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210315 0 9.976 9.98 9.96 9.96 1287200 9.96 down down correct
PTON.US Peloton Interactive Inc 20210315 0 111.67 112.75 107.35 112.74 5327800 112.74 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210315 0 3.51 3.51 3.38 3.41 15000 3.41 down down correct
PTRA.US Proterra Inc 20210315 0 19.96 20.0999 19.01 19.78 789782 19.78 down down correct
PTRAW.US Proterra Inc 20210315 0 7.08 7.2 6.6 6.8 180700 6.8 down down correct
PTRS.US Partners Bancorp 20210315 0 7.56 7.56 7.34 7.45 22596 7.3583 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210315 0 64.09 64.56 63.01 64.56 10075 32.28 up down incorrect
PTVE.US Pactiv Evergreen Inc 20210315 0 16.09 16.75 16 16.65 282800 16.3004 up up correct
PUBM.US PubMatic Inc 20210315 0 56.49 57.68 52.1 54.8 637131 54.8 down down correct
PUCKU.US Goal Acquisitions Corp 20210315 0 10.2 10.21 10.1 10.14 128100 10.14 down down correct
PULM.US Pulmatrix Inc 20210315 0 1.5 1.54 1.455 1.52 1222200 1.52 up up correct
PUYI.US Puyi Inc 20210315 0 6 6 6 6 300 6
PVAC.US Penn Virginia Corporation 20210315 0 18.26 18.26 16.65 17.36 626500 17.36 down down correct
PVBC.US Provident Bancorp Inc 20210315 0 14.68 14.74 14.38 14.7 61661 14.5996 up up correct
PWDEX.US PREDEX 20210315 0 25.66 25.66 25.66 25.66 0 24.8979
PWFL.US PowerFleet Inc 20210315 0 8.72 9.145 8.592 9.05 191336 9.05 up up correct
PWOD.US Penns Woods Bancorp Inc 20210315 0 27.21 27.21 26.19 26.35 11101 25.3434 down up incorrect
PWP.US Perella Weinberg Partners 20210315 0 11 11 10.8 10.9 36200 10.7832 down up incorrect
PXLW.US Pixelworks Inc 20210315 0 3.42 3.5 3.32 3.47 448100 3.47 up up correct
PXS.US Pyxis Tankers Inc 20210315 0 1.641 1.69 1.53 1.63 3002600 1.63 down down correct
PXSAP.US Pyxis Tankers Inc 20210315 0 24.01 24.01 23.8726 23.8726 782 22.3059 down up incorrect
PXSAW.US Pyxis Tankers Inc 20210315 0 0.5 0.5 0.45 0.45 33647 0.45 down up incorrect
PYPD.US PolyPid Ltd 20210315 0 10.56 10.68 10.32 10.33 68300 10.33 down down correct
PYPL.US PayPal Holdings Inc 20210315 0 251.418 252 246.79 249.98 7052100 249.98 down down correct
PYR.US PyroGenesis Canada Inc 20210315 0 9.04 9.27 8.42 8.49 453200 8.49 down down correct
PZZA.US Papa John's International Inc 20210315 0 87.46 88.56 86.75 87.14 393373 86.4711 down down correct
QADA.US QAD Inc 20210315 0 70.68 70.68 66.71 67.58 38551 67.4575 down down correct
QADB.US QAD Inc 20210315 0 48.87 48.87 48.87 48.87 130 48.7775
QCOM.US QUALCOMM Incorporated 20210315 0 130.06 131.76 129.12 131.64 7810042 129.8736 up up correct
QCRH.US QCR Holdings Inc 20210315 0 47.87 47.985 45.9 47.01 64864 46.7856 down down correct
QDEL.US Quidel Corporation 20210315 0 137.74 144 136.91 141.06 647262 141.06 up up correct
QFIN.US 360 DigiTech Inc 20210315 0 33.01 33.38 28.25 29.15 5844080 28.7565 down down correct
QH.US Quhuo Limited 20210315 0 6.72 6.97 6.45 6.57 30600 6.57 down up incorrect
QIWI.US QIWI plc 20210315 0 11.15 11.36 11.12 11.33 418433 10.0665 up up correct
QK.US Q&K International Group Limited 20210315 0 3.09 3.1 2.86 2.95 66900 2.95 down down correct
QLGN.US Qualigen Therapeutics Inc 20210315 0 3.35 3.4 3.27 3.33 538500 3.33 down down correct
QLI.US Qilian International Holding Group Limited 20210315 0 5 5.14 4.93 5.11 135400 5.11 up down incorrect
QLYS.US Qualys Inc 20210315 0 101.28 104.31 101.21 103.6 454204 103.6 up down incorrect
QMCO.US Quantum Corporation 20210315 0 9.05 9.14 8.82 9.07 417200 9.07 up up correct
QNST.US QuinStreet Inc 20210315 0 23.27 23.33 22.66 22.95 248880 22.95 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210315 0 27.05 27.25 26.9305 27.17 163812 25.9735 up up correct
QRHC.US Quest Resource Holding Corporation 20210315 0 3.66 3.9 3.66 3.83 152000 3.83 up up correct
QRTEA.US Qurate Retail Inc 20210315 0 12.82 13.03 12.51 12.74 3288215 11.1984 down up incorrect
QRTEB.US Qurate Retail Inc 20210315 0 13.2 13.2 12.8 12.8 3319 11.3391 down down correct
QRTEP.US Qurate Retail Inc 20210315 0 100.65 101.3 100.64 101.14 32300 95.6316 up up correct
QRVO.US Qorvo Inc 20210315 0 173.47 178.39 171.5 178.29 1038549 178.29 up up correct
QS.US WT 20210315 0 59.72 65.42 59.2 62.25 13370917 62.25 up up correct
QTNT.US Quotient Limited 20210315 0 4.2 4.23 4.02 4.06 889100 4.06 down down correct
QTRX.US Quanterix Corporation 20210315 0 60.34 62.33 59.082 61.16 367200 61.16 up up correct
QTT.US Qutoutiao Inc 20210315 0 3.082 3.122 2.91 3.06 4314434 30.6 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210315 0 8.59 8.73 8.22 8.3 42100 8.3 down down correct
QUIK.US QuickLogic Corporation 20210315 0 8.1 8.59 8 8.41 160300 8.41 up up correct
QUMU.US Qumu Corporation 20210315 0 8.19 8.19 7.85 7.99 49000 7.99 down down correct
QURE.US uniQure N.V 20210315 0 33.73 33.91 32.535 33.82 342125 33.82 up up correct
RADA.US RADA Electronic Industries Ltd 20210315 0 13.15 13.31 12.84 13.21 438900 13.21 up up correct
RADI.US Radius Global Infrastructure Inc 20210315 0 11.89 12.17 11.69 12.12 104900 12.12 up down incorrect
RAIL.US FreightCar America Inc 20210315 0 3.44 3.49 3.26 3.28 181221 3.28 down down correct
RAND.US Rand Capital Corporation 20210315 0 15.885 15.885 15.65 15.65 3363 15.4753 down down correct
RAPT.US RAPT Therapeutics Inc 20210315 0 21.91 24.73 21.15 22.71 272500 22.71 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210315 0 125.64 129.83 123.89 129.27 204164 129.27 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20210315 0 1.66 1.83 1.62 1.81 3259200 1.81 up down incorrect
RAVN.US Raven Industries Inc 20210315 0 42.34 42.34 40.75 41.26 165266 41.26 down down correct
RBB.US RBB Bancorp 20210315 0 23 23 22.005 22.21 36503 21.8495 down down correct
RBBN.US Ribbon Communications Inc 20210315 0 8.557 8.78 8.5 8.65 908354 8.65 up up correct
RBCAA.US Republic Bancorp Inc 20210315 0 46.965 47.47 45.83 46.24 25313 45.093 down down correct
RBCN.US Rubicon Technology Inc 20210315 0 10.5 10.65 10.27 10.65 1400 10.65 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210315 0 10.55 10.58 10.55 10.57 3800 10.57 up up correct
RBNC.US Reliant Bancorp Inc 20210315 0 27 28 26.965 27.72 101454 27.3907 up up correct
RCAT.US Red Cat Holdings Inc 20210315 0 5.275 5.275 4.93 4.97 9329 4.97 down down correct
RCEL.US AVITA Medical Inc 20210315 0 22.6 22.88 22 22.33 149174 22.33 down down correct
RCHG.US Recharge Acquisition Corp 20210315 0 9.984 9.986 9.93 9.933 5800 9.933 down down correct
RCHGU.US Recharge Acquisition Corp 20210315 0 10.45 10.45 10.42 10.42 2300 10.42 down down correct
RCHGW.US Recharge Acquisition Corp 20210315 0 1.092 1.16 1.091 1.1 22986 1.1 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210315 0 10.97 10.97 10.97 10.97 0 10.2749
RCICX.US Resource Credit Income Fund Class C 20210315 0 11.07 11.07 11.07 11.07 0 10.4505
RCII.US Rent 20210315 0 64.08 64.79 62.92 64.25 714403 62.7858 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210315 0 10.99 10.99 10.99 10.99 0 10.2951
RCILX.US RCILX 20210315 0 10.96 10.96 10.96 10.96 0 10.3028
RCIWX.US Resource Credit Income Fund Class W Shar 20210315 0 10.96 10.96 10.96 10.96 0 10.3028
RCKT.US Rocket Pharmaceuticals Inc 20210315 0 53.88 58.25 53.85 56.76 372900 56.76 up down incorrect
RCKY.US Rocky Brands Inc 20210315 0 49 49.17 48.33 48.89 36359 48.4089 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210315 0 10 10 9.99 9.99 203500 9.99 down up incorrect
RCM.US R1 RCM Inc 20210315 0 27.4 27.6 26.12 26.43 1443823 26.43 down down correct
RCMT.US RCM Technologies Inc 20210315 0 4.03 5.01 3.95 4.48 1125700 4.48 up up correct
RCON.US Recon Technology Ltd 20210315 0 3.03 3.3 2.95 3.24 418900 3.24 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210315 0 3.85 3.85 3.26 3.3 1296 8.25 down down correct
RDBX.US Redbox Entertainment Inc 20210315 0 9.86 9.9 9.85 9.89 16800 9.89 up up correct
RDCM.US RADCOM Ltd 20210315 0 9.57 9.86 9.55 9.64 13305 9.64 up up correct
RDFN.US Redfin Corporation 20210315 0 73.28 77.01 73.01 74.86 1006500 74.86 up down incorrect
RDHL.US RedHill Biopharma Ltd 20210315 0 8.05 8.155 7.886 7.98 341580 7.98 down down correct
RDI.US Reading International Inc 20210315 0 7.2 7.25 7 7.2 39000 7.2
RDIB.US Reading International Inc 20210315 0 22.2 22.2 22.2 22.2 0 22.2
RDNT.US RadNet Inc 20210315 0 23.78 24.34 23.3601 23.98 149634 23.98 up up correct
RDUS.US Radius Health Inc 20210315 0 22.8 23.39 22.5101 23.25 463918 23.25 up up correct
RDVT.US Red Violet Inc 20210315 0 18.78 19.69 18.677 19.26 25100 19.26 up up correct
RDWR.US Radware Ltd 20210315 0 26.4 26.83 26.2 26.65 230338 26.65 up up correct
REAL.US The RealReal Inc 20210315 0 23.22 24.41 22.85 24.4 2097400 24.4 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210315 0 2.13 2.2 2.08 2.12 119803 2.12 down up incorrect
REDU.US RISE Education Cayman Ltd 20210315 0 5.88 5.9 5.81 5.82 7300 5.82 down up incorrect
REE.US REE Automotive Ltd. 20210315 0 10.9 12.54 10.75 11.83 1907300 11.83 up up correct
REEAW.US REE Automotive Equity Warrant 20210315 0 2.13 2.6 2.12 2.35 376200 2.35 up up correct
REED.US Reed's Inc 20210315 0 1.07 1.17 1.03 1.11 1423300 1.11 up up correct
REFR.US Research Frontiers Incorporated 20210315 0 3.42 3.64 3.38 3.43 180100 3.43 up up correct
REG.US Regency Centers Corporation 20210315 0 59.26 59.54 57.69 58.97 1051290 57.4405 down down correct
REGI.US Renewable Energy Group Inc 20210315 0 79.8 80.35 77.2063 79.02 977601 79.02 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210315 0 473.01 484.7 472.26 483.94 728813 483.94 up up correct
REKR.US Rekor Systems Inc 20210315 0 17.51 18.4 16.7 17.82 836800 17.82 up up correct
RELI.US Reliance Global Group Inc 20210315 0 4.8684 5.4799 4.68 5.18 507898 5.18 up down incorrect
RELIW.US Reliance Global Group Inc 20210315 0 1.3 1.4 1.29 1.34 12785 1.34 up up correct
RELL.US Richardson Electronics Ltd 20210315 0 6.67 7.02 6.67 7 71657 6.8562 up up correct
REPH.US Recro Pharma Inc 20210315 0 3.78 3.84 3.7 3.84 306200 3.84 up down incorrect
REPL.US Replimune Group Inc 20210315 0 33.93 34.91 32.67 34.04 242500 34.04 up up correct
RESN.US Resonant Inc 20210315 0 4.76 5.06 4.66 4.89 1831300 4.89 up up correct
RETA.US Reata Pharmaceuticals Inc 20210315 0 132.26 132.365 122.04 123.75 299600 123.75 down up incorrect
RETO.US ReTo Eco 20210315 0 1.86 1.98 1.801 1.83 427700 1.83 down down correct
REYN.US Reynolds Consumer Products Inc 20210315 0 29.98 30.39 29.9 30.36 263900 29.6727 up up correct
RFIL.US RF Industries Ltd 20210315 0 5.98 5.98 5.8 5.84 34800 5.84 down down correct
RGCO.US RGC Resources Inc 20210315 0 23.64 23.9 23.5701 23.78 17170 23.2175 up up correct
RGEN.US Repligen Corporation 20210315 0 195.79 204.71 195.41 204.01 439825 204.01 up up correct
RGLD.US Royal Gold Inc 20210315 0 110 110.11 106.13 108.08 741968 107.1567 down down correct
RGLS.US Regulus Therapeutics Inc 20210315 0 1.84 1.96 1.72 1.78 5647700 1.78 down down correct
RGNX.US REGENXBIO Inc 20210315 0 40.88 41.79 40.26 41.77 187000 41.77 up up correct
RGP.US Resources Connection Inc 20210315 0 14.53 14.53 14.18 14.35 110400 13.9797 down down correct
RIBT.US RiceBran Technologies 20210315 0 1.046 1.07 1.021 1.05 208393 1.05 up up correct
RICK.US RCI Hospitality Holdings Inc 20210315 0 71.12 73.36 69.69 70.33 88276 70.2052 down down correct
RIDE.US Lordstown Motors Corp 20210315 0 15.32 16.38 14.94 16.22 16404900 16.22 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210315 0 4.26 4.28 4.13 4.21 2012700 4.21 down down correct
RILY.US B. Riley Financial Inc 20210315 0 59.17 59.3 57.37 58.02 186567 56.5167 down up incorrect
RILYM.US RILYM 20210315 0 25.69 25.69 25.5 25.6 7100 24.4354 down down correct
RILYN.US B. Riley Financial Inc 20210315 0 25.65 25.825 25.61 25.8 64700 24.6223 up down incorrect
RILYP.US B. Riley Financial Inc 20210315 0 26.95 26.966 26.85 26.95 2700 25.6851
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210315 0 25.46 25.59 25.445 25.51 139000 24.3971 up up correct
RIOT.US Riot Blockchain Inc 20210315 0 62.78 67.66 62.711 63.43 22351400 63.43 up up correct
RIVE.US Riverview Financial Corporation 20210315 0 10.05 10.32 9.73 10.11 15500 10.11 up up correct
RKDA.US Arcadia Biosciences Inc 20210315 0 3.1 3.1 2.93 3.02 543500 3.02 down up incorrect
RLAY.US Relay Therapeutics Inc 20210315 0 39.18 40.78 37.63 39.52 810200 39.52 up up correct
RLMD.US Relmada Therapeutics Inc 20210315 0 36.49 36.49 34.535 35.25 82287 35.25 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210315 0 14.35 14.46 13.89 14.14 26200 13.4668 down down correct
RMBL.US RumbleON Inc 20210315 0 48.87 64.13 42.02 57.5 668500 57.5 up up correct
RMBS.US Rambus Inc 20210315 0 19.83 20.23 19.58 20.23 686748 20.23 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210315 0 5.92 5.97 5.6 5.79 54819 5.79 down down correct
RMGCU.US RMG Acquisition Corp. III 20210315 0 10.18 10.18 10.13 10.15 6900 10.15 down down correct
RMNI.US Rimini Street Inc 20210315 0 8.29 8.37 7.87 8.22 513100 8.22 down down correct
RMR.US The RMR Group Inc 20210315 0 41.76 42.06 41.19 41.56 70334 34.5323 down down correct
RMRM.US RMR Mortgage Trust 20210315 0 12.28 12.65 12.28 12.47 28200 11.9961 up up correct
RMTI.US Rockwell Medical Inc 20210315 0 1.33 1.36 1.3 1.34 665400 1.34 up up correct
RNA.US Avidity Biosciences Inc 20210315 0 25.65 26.88 25.3001 26.53 313330 26.53 up up correct
RNDB.US Randolph Bancorp Inc 20210315 0 20.63 20.74 20.1901 20.37 12801 20.2529 down down correct
RNLX.US Renalytix Plc 20210315 0 28.8 32.12 28.2 31.13 306100 31.13 up up correct
RNST.US Renasant Corporation 20210315 0 46.6 46.6 44.95 45.18 293881 44.1591 down up incorrect
RNW.US Renew Energy Global PLC 20210315 0 10.32 10.41 10.21 10.35 559200 10.35 up up correct
RNWK.US RealNetworks Inc 20210315 0 5.25 6.14 5.04 5.93 2266800 5.93 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210315 0 1.95 2.18 1.76 1.91 224900 1.91 down down correct
ROAD.US Construction Partners Inc 20210315 0 33.34 33.77 32.68 33.12 395900 33.12 down down correct
ROCC.US Ranger Oil Corporation 20210315 0 10.16 10.21 10.02 10.02 96000 10.02 down up incorrect
ROCK.US Gibraltar Industries Inc 20210315 0 95.55 99.33 94.58 98.37 262300 98.37 up down incorrect
ROCRU.US Roth CH Acquisition III Co 20210315 0 10.08 10.12 10.07 10.07 40700 10.07 down down correct
ROIC.US Retail Opportunity Investments Corp 20210315 0 17.01 17.11 16.72 16.96 1218369 16.4814 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210315 0 9.91 9.982 9.82 9.82 201600 9.82 down down correct
ROKU.US Roku Inc 20210315 0 358.98 363.45 354.06 362.92 2361600 362.92 up up correct
ROLL.US RBC Bearings Incorporated 20210315 0 200.24 204.49 199.48 203.62 93089 203.62 up up correct
ROOT.US Root Inc 20210315 0 11.2 11.77 10.88 11.41 3389191 11.41 up up correct
ROST.US Ross Stores Inc 20210315 0 122.62 126.12 122.28 125.27 2647075 124.3442 up up correct
ROVR.US Rover Group Inc 20210315 0 10.02 10.04 9.94 9.95 318168 9.95 down down correct
RPAY.US Repay Holdings Corporation 20210315 0 25 25.72 24.5 25.68 630900 25.68 up down incorrect
RPD.US Rapid7 Inc 20210315 0 79.15 79.525 77.52 78.73 802000 78.73 down down correct
RPRX.US Royalty Pharma plc 20210315 0 46.68 47.41 46.65 46.84 2422954 46.2576 up down incorrect
RPTX.US Repare Therapeutics Inc 20210315 0 28.315 29.28 27.63 28.36 181900 28.36 up up correct
RRBI.US Red River Bancshares Inc 20210315 0 62.23 62.34 61.04 62.27 8700 62.0194 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210315 0 37.82 41.22 37.19 41.14 527159 41.14 up down incorrect
RRR.US Red Rock Resorts Inc 20210315 0 34.93 35.9399 34.76 35.6 678816 33.4939 up down incorrect
RSLS.US ReShape Lifesciences Inc 20210315 0 5 5 5 5 1696 5
RSSS.US Research Solutions Inc 20210315 0 2.29 2.29 2.19 2.21 144100 2.21 down down correct
RSVR.US Reservoir Media Inc 20210315 0 10.16 10.21 10.02 10.02 96000 10.02 down down correct
RSVRW.US Reservoir Media Management Inc 20210315 0 1.5 1.59 1.44 1.44 103600 1.44 down down correct
RTLR.US Rattler Midstream LP 20210315 0 11.06 11.104 10.81 10.97 295700 10.3037 down down correct
RUBY.US Rubius Therapeutics Inc 20210315 0 17.91 38.71 17.86 30.29 38078551 30.29 up up correct
RUN.US Sunrun Inc 20210315 0 61.81 63.97 61.131 62.12 3860400 62.12 up up correct
RUSHA.US Rush Enterprises Inc 20210315 0 48.58 49.67 47.98 49.47 356999 48.9113 up up correct
RUSHB.US Rush Enterprises Inc 20210315 0 45.93 45.93 43.15 44.59 30776 44.0573 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210315 0 26.81 26.87 25.75 26.48 431027 26.48 down down correct
RVMD.US Revolution Medicines Inc 20210315 0 47.68 48.245 45.87 47.64 260400 47.64 down down correct
RVNC.US Revance Therapeutics Inc 20210315 0 27.76 28.25 27.35 27.73 269776 27.73 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210315 0 8.56 8.75 8.5 8.75 47200 8.75 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210315 0 0.6401 0.65 0.63 0.65 35880 0.65 up up correct
RVSB.US Riverview Bancorp Inc 20210315 0 7.4 7.4 7.14 7.38 45275 7.2208 down down correct
RWLK.US ReWalk Robotics Ltd 20210315 0 3.16 3.48 3.12 3.41 3949000 3.41 up up correct
RXDX.US Prometheus Biosciences Inc 20210315 0 26.75 28.33 24.06 25 968642 25 down down correct
RXRAU.US RXR Acquisition Corp 20210315 0 10 10.07 9.96 9.98 343000 9.98 down down correct
RXT.US Rackspace Technology Inc 20210315 0 21.35 24.37 21.3 23.17 9661695 23.17 up up correct
RYAAY.US Ryanair Holdings plc 20210315 0 112.67 114.38 111.31 114.09 346459 114.09 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210315 0 26.26 27.34 26.01 26.42 435300 26.42 up up correct
RZB.US Reinsurance Group of America Incorporated 20210315 0 28.21 28.22 27.95 28.08 15180 27.0312 down down correct
RZLT.US Rezolute Inc 20210315 0 9.6 9.84 8.75 8.75 17075 8.75 down down correct
SABR.US Sabre Corporation 20210315 0 16.5 16.88 16.26 16.75 7158679 16.75 up up correct
SABRP.US Sabre Corporation 20210315 0 206.55 208.66 204.54 207.83 54100 200.8197 up up correct
SABS.US SAB Biotherapeutics Inc 20210315 0 9.932 9.932 9.89 9.89 3600 9.89 down down correct
SAFM.US Sanderson Farms Inc 20210315 0 162.9 165.845 161.14 163.64 126442 162.4351 up up correct
SAFT.US Safety Insurance Group Inc 20210315 0 85.41 86.52 84.63 86.38 68490 83.5641 up up correct
SAGE.US Sage Therapeutics Inc 20210315 0 78.73 79.33 77.25 79.32 400830 79.32 up up correct
SAIA.US Saia Inc 20210315 0 219.49 228.55 218.26 228.3 212128 228.3 up up correct
SAL.US Salisbury Bancorp Inc 20210315 0 47.53 47.53 44.81 44.81 6097 43.9965 down down correct
SALM.US Salem Media Group Inc 20210315 0 3.57 3.73 3.07 3.1 918800 3.1 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210315 0 15.17 15.18 14.56 14.78 52836 14.3305 down down correct
SANA.US Sana Biotechnology Inc 20210315 0 31.31 31.31 28.88 29.37 610484 29.37 down down correct
SANM.US Sanmina Corporation 20210315 0 40.07 40.74 39.61 40.73 214638 40.73 up up correct
SANW.US S&W Seed Company 20210315 0 3.76 3.9 3.71 3.88 67600 3.88 up up correct
SASR.US Sandy Spring Bancorp Inc 20210315 0 43.71 43.71 42.36 43.05 223815 42.1786 down down correct
SATS.US EchoStar Corporation 20210315 0 27.47 28.19 27.42 27.79 672450 27.79 up up correct
SAVA.US Cassava Sciences Inc 20210315 0 53.79 56.77 51.78 52.71 1699700 52.71 down up incorrect
SBAC.US SBA Communications Corporation 20210315 0 260.32 266.47 259.46 265.48 664274 264.074 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210315 0 40.53 40.68 39.02 39.57 195104 39.1083 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210315 0 10 10.06 9.95 10 366700 10
SBET.US Sharplink Gaming Ltd 20210315 0 2.37 2.56 2.37 2.51 39200 2.51 up up correct
SBFG.US SB Financial Group Inc 20210315 0 19.74 19.74 17.955 19.45 22904 19.1002 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210315 0 38.4 38.69 37.56 37.9 457208 37.1092 down up incorrect
SBLK.US Star Bulk Carriers Corp 20210315 0 15.98 16.135 15.36 16.03 833319 13.961 up up correct
SBNY.US Signature Bank 20210315 0 240 247.84 239.6 245.95 742950 244.3523 up up correct
SBNYP.US Signature Bank 20210315 0 25.35 25.56 25.35 25.53 68300 24.2716 up up correct
SBRA.US Sabra Health Care REIT Inc 20210315 0 18.18 18.54 18.03 18.27 3500727 17.2741 up up correct
SBSI.US Southside Bancshares Inc 20210315 0 41.05 41.05 39.2214 39.71 144953 38.708 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210315 0 5.8 5.8 5.61 5.8 34800 5.8
SBTX.US Silverback Therapeutics Inc 20210315 0 56.26 60 52.925 53.06 246100 53.06 down up incorrect
SBUX.US Starbucks Corporation 20210315 0 107.89 108.95 107.06 108.9 7111401 107.5852 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210315 0 10 10 9.96 10 439500 10
SCHL.US Scholastic Corporation 20210315 0 31.27 31.72 29.8 30.03 147596 29.6238 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210315 0 44.48 44.49 42.31 42.83 296875 42.3192 down down correct
SCKT.US Socket Mobile Inc 20210315 0 9.41 9.98 9 9.63 571100 9.63 up up correct
SCLEU.US Broadscale Acquisition Corp 20210315 0 10.19 10.19 10.02 10.03 903600 10.03 down down correct
SCOA.US Scion Tech Growth I 20210315 0 9.95 10 9.92 9.98 98500 9.98 up up correct
SCOAU.US Scion Tech Growth I 20210315 0 10.34 10.38 10.13 10.3 66600 10.3 down down correct
SCOAW.US Scion Tech Growth I 20210315 0 1.22 1.23 1.15 1.2 52578 1.2 down down correct
SCOBU.US ScION Tech Growth II 20210315 0 10.08 10.1 10.06 10.1 213300 10.1 up up correct
SCOR.US comScore Inc 20210315 0 3.43 3.56 3.4 3.42 500200 3.42 down down correct
SCPH.US scPharmaceuticals Inc 20210315 0 7.14 7.26 6.885 7.18 217200 7.18 up down incorrect
SCPL.US SciPlay Corporation 20210315 0 16.95 17.67 16.69 17.65 438900 17.65 up up correct
SCPS.US Scopus BioPharma Inc 20210315 0 9.83 10.05 9.456 10 77000 10 up up correct
SCR.US Score Media and Gaming Inc 20210315 0 26.5 29.74 26.2 29.65 819274 29.65 up up correct
SCSC.US ScanSource Inc 20210315 0 32.87 33.05 31.74 33 63800 33 up up correct
SCVL.US Shoe Carnival Inc 20210315 0 55.59 57.17 54.815 56.23 141904 27.9366 up up correct
SCVX.US UN 20210315 0 10.75 10.75 10.75 10.75 0 10.75
SCWX.US SecureWorks Corp 20210315 0 13.95 14.58 13.855 14.46 84800 14.46 up up correct
SCYX.US SCYNEXIS Inc 20210315 0 8.62 8.895 8.46 8.63 369944 8.63 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210315 0 10.12 10.12 10.06 10.07 294600 10.07 down down correct
SDC.US SmileDirectClub Inc 20210315 0 11.85 12.17 11.6 11.62 3028800 11.62 down down correct
SDGR.US Schrödinger Inc 20210315 0 81.21 81.4 77.34 79.9 1073300 79.9 down down correct
SDH.US Global Internet of People Inc 20210315 0 4.03 4.1 3.67 3.91 140900 3.91 down down correct
SEAC.US SeaChange International Inc 20210315 0 1.24 1.29 1.2 1.28 815700 1.28 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210315 0 10.1 10.21 10 10.05 94079 10.05 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210315 0 1.45 1.48 1.38 1.3801 64105 1.2917 down down correct
SECO.US Secoo Holding Limited 20210315 0 2.82 2.84 2.77 2.81 94300 2.81 down down correct
SEDG.US SolarEdge Technologies Inc 20210315 0 292.76 303.3999 288.865 297.21 641332 297.21 up up correct
SEED.US Origin Agritech Limited 20210315 0 25.23 26.74 25 26.15 127000 26.15 up up correct
SEEL.US Seelos Therapeutics Inc 20210315 0 4.48 4.56 4.05 4.31 20746700 4.31 down up incorrect
SEER.US Seer Inc 20210315 0 52.95 54.8 51.46 52.45 383080 52.45 down down correct
SEIC.US SEI Investments Company 20210315 0 60.13 60.94 59.55 60.85 282962 60.0885 up up correct
SELB.US Selecta Biosciences Inc 20210315 0 4.34 4.59 4.3 4.55 868700 4.55 up down incorrect
SELF.US Global Self Storage Inc 20210315 0 4.85 4.89 4.8101 4.84 37517 4.6771 down down correct
SENEA.US Seneca Foods Corporation 20210315 0 60.1 60.25 58.56 59.73 32700 59.73 down down correct
SENEB.US Seneca Foods Corporation 20210315 0 55.23 55.23 55.23 55.23 700 55.23
SESN.US Sesen Bio Inc 20210315 0 2.77 2.9 2.69 2.84 5342100 2.84 up up correct
SFBC.US Sound Financial Bancorp Inc 20210315 0 38.9228 39 38.55 39 1894 38.522 up up correct
SFBS.US ServisFirst Bancshares Inc 20210315 0 59.42 59.51 57.97 59.31 201574 58.7982 down down correct
SFET.US Safe 20210315 0 1.6 1.65 1.56 1.63 496400 1.63 up up correct
SFIX.US Stitch Fix Inc 20210315 0 54.87 60.41 54.675 59.73 4737000 59.73 up up correct
SFM.US Sprouts Farmers Market Inc 20210315 0 24.68 25.145 24.35 24.81 2388274 24.81 up up correct
SFNC.US Simmons First National Corporation 20210315 0 32.97 32.97 31.28 32.03 527811 31.4471 down down correct
SFST.US Southern First Bancshares Inc 20210315 0 54.09 54.09 52.85 53.16 36800 53.16 down down correct
SFT.US Shift Technologies Inc 20210315 0 10.261 10.34 9.28 9.79 2461239 9.79 down down correct
SGA.US Saga Communications Inc 20210315 0 23.575 27.5 22.71 27.5 27825 26.3845 up up correct
SGBX.US SG Blocks Inc 20210315 0 5.75 5.94 5.52 5.73 391700 5.73 down down correct
SGC.US Superior Group of Companies Inc 20210315 0 26.5 26.5 25.6 26.01 54813 25.6371 down down correct
SGEN.US Seagen Inc 20210315 0 151.42 151.77 148.02 151.67 600694 151.67 up up correct
SGH.US SMART Global Holdings Inc 20210315 0 46.28 46.45 45.19 46.33 141100 46.33 up up correct
SGLB.US Sigma Labs Inc 20210315 0 4.94 9.75 4.9 7.64 287818679 7.64 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210315 0 0.5995 1.1445 0.5995 0.74 1013498 0.74 up up correct
SGMA.US SigmaTron International Inc 20210315 0 5.73 6.21 5.7 6.19 153100 6.19 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210315 0 4.15 4.15 4.008 4.048 700 4.048 down down correct
SGMO.US Sangamo Therapeutics Inc 20210315 0 11.52 11.87 11.28 11.825 927600 11.825 up down incorrect
SGMS.US Scientific Games Corporation 20210315 0 50.13 51.59 48.22 49.07 600863 49.07 down down correct
SGOC.US SGOCO Group Ltd 20210315 0 1.99 2.14 1.88 2.06 218600 2.06 up up correct
SGRP.US SPAR Group Inc 20210315 0 1.64 1.75 1.58 1.7 147200 1.7 up up correct
SGRY.US Surgery Partners Inc 20210315 0 41.16 44.83 41.16 43.51 455100 43.51 up up correct
SGTX.US Sigilon Therapeutics Inc 20210315 0 29.41 30.1 25.8 26.44 110000 26.44 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210315 0 9.75 9.75 9.69 9.69 2121 9.69 down up incorrect
SHACU.US SCP & CO Healthcare Acquisition Company 20210315 0 10.04 10.201 9.99 10.04 88400 10.04
SHACW.US SCP & CO Healthcare Acquisition Company 20210315 0 0.8 1.88 0.55 0.9999 72319 0.9999 up up correct
SHBI.US Shore Bancshares Inc 20210315 0 17.85 17.93 17 17.34 55879 16.9972 down down correct
SHC.US Sotera Health Company 20210315 0 29.418 30.38 28.43 28.52 1506400 28.52 down down correct
SHCR.US Sharecare Inc 20210315 0 10.45 10.45 10.22 10.26 1039941 10.26 down down correct
SHEN.US Shenandoah Telecommunications Company 20210315 0 51.53 52.2 50.98 51.58 140328 32.3766 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210315 0 1.29 1.4 1.26 1.4 15084450 1.4 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210315 0 0.105 0.1061 0.1 0.1012 233040 0.1012 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210315 0 0.15 0.15 0.13 0.1426 102153 0.1426 down down correct
SHLS.US Shoals Technologies Group Inc 20210315 0 35.57 39.03 34.83 38 2361300 38 up up correct
SHOO.US Steven Madden Ltd 20210315 0 38.9 39.55 38.47 39.55 804511 39.1394 up up correct
SHPW.US WT 20210315 0 0.8399 0.99 0.8399 0.94 39813 0.94 up up correct
SHYF.US The Shyft Group Inc 20210315 0 43.7458 43.7458 41.03 41.18 579377 41.1096 down down correct
SIBN.US SI 20210315 0 31.36 31.5 30.6 31.07 565400 31.07 down down correct
SIEB.US Siebert Financial Corp 20210315 0 5.56 5.5738 5.25 5.4 551698 5.4 down down correct
SIEN.US Sientra Inc 20210315 0 7.32 7.59 7.145 7.4 1491519 7.4 up up correct
SIFY.US Sify Technologies Limited 20210315 0 3.89 4.15 3.84 3.98 1405300 3.98 up up correct
SIGA.US SIGA Technologies Inc 20210315 0 6.98 6.98 6.61 6.67 297900 6.67 down down correct
SIGI.US Selective Insurance Group Inc 20210315 0 76.46 77.38 74.48 77.25 221946 76.4895 up up correct
SIGIP.US Selective Insurance Group Inc 20210315 0 24.5 24.62 24.5 24.59 6100 23.7648 up up correct
SILC.US Silicom Ltd 20210315 0 49.32 49.62 48.52 49.15 19100 49.15 down down correct
SILK.US Silk Road Medical Inc 20210315 0 53.52 53.97 52.18 52.93 289900 52.93 down down correct
SIMO.US Silicon Motion Technology Corporation 20210315 0 63 66.75 62.59 66.66 489801 65.5409 up up correct
SINO.US Sino 20210315 0 7.81 8.25 7.36 7.99 2489500 7.99 up up correct
SINT.US Sintx Technologies Inc 20210315 0 2.24 2.3 2.14 2.17 1207201 2.17 down down correct
SIOX.US Sio Gene Therapies Inc 20210315 0 2.84 2.94 2.74 2.77 1279300 2.77 down down correct
SIRI.US Sirius XM Holdings Inc 20210315 0 6.18 6.29 6.16 6.25 19551872 6.1996 up up correct
SISI.US Shineco Inc 20210315 0 4 4.11 3.81 3.95 140055 3.95 down down correct
SITM.US SiTime Corporation 20210315 0 100.56 103.91 99.29 103.25 170000 103.25 up up correct
SIVB.US SVB Financial Group 20210315 0 547.735 551.45 535.28 551.12 566759 551.12 up up correct
SIVBP.US SVB Financial Group 20210315 0 26.39 26.55 26.31 26.52 12400 25.5653 up up correct
SJ.US Scienjoy Holding Corporation 20210315 0 9.3 9.33 9.05 9.05 3913 9.05 down down correct
SKIN.US The Beauty Health Company 20210315 0 10.99 11.03 10.84 10.98 699600 10.98 down down correct
SKINW.US The Beauty Health Company 20210315 0 2.176 2.58 2.176 2.4 84451 2.4 up up correct
SKYW.US SkyWest Inc 20210315 0 60.15 61.16 59.32 60.86 444400 60.86 up up correct
SLAB.US Silicon Laboratories Inc 20210315 0 148.71 149.55 146.98 148.99 366467 148.99 up up correct
SLAMU.US Slam Corp 20210315 0 10.06 10.13 10.01 10.13 500700 10.13 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210315 0 9.85 9.85 9.735 9.75 58700 9.75 down up incorrect
SLCRU.US Silver Crest Acquisition Corporation 20210315 0 10.06 10.08 9.96 10.02 197200 10.02 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20210315 0 0.75 0.75 0.66 0.6799 243188 0.6799 down down correct
SLDB.US Solid Biosciences Inc 20210315 0 9.39 9.93 9.2 9.51 1157800 9.51 up up correct
SLGG.US Super League Gaming Inc 20210315 0 7.24 7.24 5.92 6.1 6705400 6.1 down down correct
SLGL.US Sol 20210315 0 13.5 15.83 13 15.49 310800 15.49 up up correct
SLGN.US Silgan Holdings Inc 20210315 0 42.04 43.21 41.89 43.18 372173 42.6163 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210315 0 1.085 1.085 1.01 1.03 62521 5.15 down down correct
SLM.US SLM Corporation 20210315 0 17.13 17.19 16.53 16.83 4214506 16.6745 down down correct
SLMBP.US SLM Corporation 20210315 0 55.0997 55.0997 55.0997 55.0997 528 53.8252
SLN.US Silence Therapeutics plc 20210315 0 24.78 24.78 24.78 24.78 0 24.78
SLNG.US Stabilis Solutions Inc 20210315 0 7.99 8.89 6.2 7.5 16800 7.5 down down correct
SLNH.US Soluna Holdings Inc 20210315 0 8.2 9.45 8.2 9.36 31500 9.36 up up correct
SLNO.US Soleno Therapeutics Inc 20210315 0 1.532 1.7 1.532 1.67 6898800 1.67 up up correct
SLP.US Simulations Plus Inc 20210315 0 72.02 73.59 70.825 71.73 170203 71.5751 down down correct
SLRC.US SLR Investment Corp 20210315 0 19.14 19.38 19.02 19.23 231716 17.6409 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210315 0 1.62 1.65 1.54 1.62 1207000 1.62
SLS.US SELLAS Life Sciences Group Inc 20210315 0 10.19 11.13 10.15 11.05 1113500 11.05 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210315 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210315 0 41.25 41.25 40.21 40.69 15176 40.2297 down down correct
SMBK.US SmartFinancial Inc 20210315 0 23.67 23.67 23.05 23.29 27650 23.1221 down down correct
SMCI.US Super Micro Computer Inc 20210315 0 36.7 37.19 36.1 37.1 270583 37.1 up up correct
SMED.US Sharps Compliance Corp 20210315 0 14.65 15.28 14.4 14.89 152973 14.89 up down incorrect
SMFR.US Sema4 Holdings Corp 20210315 0 17.514 18.69 17.48 17.99 531300 17.99 up up correct
SMFRW.US Sema4 Holdings Corp 20210315 0 6.22 7.05 6.21 6.785 219388 6.785 up up correct
SMID.US Smith 20210315 0 13 13.04 12.49 13.04 13700 13.04 up up correct
SMIT.US Schmitt Industries Inc 20210315 0 6.03 6.03 5.88 5.9 5500 5.9 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210315 0 107 109 100.5 100.5 18200 100.5 down down correct
SMMF.US Summit Financial Group Inc 20210315 0 26.99 26.99 25.2727 26.06 27937 25.5033 down up incorrect
SMMT.US Summit Therapeutics Inc 20210315 0 6.5 6.5 6.2584 6.4 162919 6.4 down down correct
SMPL.US The Simply Good Foods Company 20210315 0 32.87 34.07 32.41 33.71 851100 33.71 up up correct
SMSI.US Smith Micro Software Inc 20210315 0 6.6 6.66 6.41 6.5 1780200 6.5 down down correct
SMTC.US Semtech Corporation 20210315 0 69.07 70.649 68.16 70.57 384320 70.57 up up correct
SMTI.US Sanara MedTech Inc 20210315 0 33.32 33.5 29.5 30.27 107130 30.27 down up incorrect
SNAX.US Stryve Foods Inc 20210315 0 10.3 10.39 10.27 10.36 91679 10.36 up up correct
SNBR.US Sleep Number Corporation 20210315 0 142.27 149.16 141.445 146.97 461389 146.97 up up correct
SNCE.US Science 37 Holdings Inc 20210315 0 10.51 10.65 10.32 10.33 10300 10.33 down down correct
SNCR.US Synchronoss Technologies Inc 20210315 0 4.58 4.73 4.51 4.67 319700 4.67 up up correct
SND.US Smart Sand Inc 20210315 0 3.2 3.202 3.05 3.1 208700 3.1 down down correct
SNDL.US Sundial Growers Inc 20210315 0 1.43 1.65 1.43 1.62 512280100 1.62 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210315 0 22.92 24 22.92 23.55 730700 23.55 up up correct
SNES.US SenesTech Inc 20210315 0 1.72 1.77 1.64 1.74 477700 1.74 up up correct
SNEX.US StoneX Group Inc 20210315 0 64.97 64.97 63.1 63.66 64400 63.66 down down correct
SNFCA.US Security National Financial Corporation 20210315 0 10.17 10.25 9.63 10.04 62022 9.5619 down down correct
SNGX.US Soligenix Inc 20210315 0 1.84 1.92 1.8 1.83 1859600 1.83 down down correct
SNGXW.US Soligenix Inc. Warrant 20210315 0 0.3405 0.3998 0.3401 0.3477 29205 0.3477 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210315 0 7.47 7.7 7.36 7.52 17000 7.52 up up correct
SNPS.US Synopsys Inc 20210315 0 229.48 235 228.02 234.87 858235 234.87 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210315 0 8.74 9.56 8.72 9 10593 9 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210315 0 9.94 9.95 9.895 9.92 7400 9.92 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210315 0 10.21 10.39 10.21 10.39 5800 10.39 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210315 0 1 1.05 1 1 22582 1
SNSE.US Sensei Biotherapeutics Inc 20210315 0 16.5 16.58 15.75 15.88 101600 15.88 down down correct
SNT.US Senstar Technologies Ltd. 20210315 0 4.77 4.83 4.72 4.82 34604 3.2972 up up correct
SNY.US Sanofi 20210315 0 48.42 48.85 48.24 48.71 1113032 46.9372 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210315 0 19.02 19.58 18.47 19.48 3515913 19.48 up down incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210315 0 7.73 7.86 7.1801 7.58 268424 7.58 down down correct
SOHO.US Sotherly Hotels Inc 20210315 0 4.34 4.47 4.25 4.43 136300 4.43 up up correct
SOHOB.US Sotherly Hotels Inc 20210315 0 20.42 20.74 20.1 20.74 5600 20.74 up up correct
SOHON.US Sotherly Hotels Inc 20210315 0 22 22 21.35 21.85 7300 21.85 down down correct
SOHOO.US Sotherly Hotels Inc 20210315 0 20.26 20.93 20.26 20.88 2622 20.88 up up correct
SOHU.US Sohu.com Limited 20210315 0 17.54 17.54 16.93 17.54 311272 17.54
SOLO.US Electrameccanica Vehicles Corp 20210315 0 5.94 6.04 5.65 5.75 8435900 5.75 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210315 0 3.62 3.79 3.62 3.675 7388 3.675 up down incorrect
SOLY.US Soliton Inc 20210315 0 14.72 17.455 14.63 16.71 825800 16.71 up up correct
SONM.US Sonim Technologies Inc 20210315 0 0.98 1.04 0.9703 1.02 246099 10.2 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210315 0 2.53 2.6 2.36 2.46 965600 2.46 down down correct
SONO.US Sonos Inc 20210315 0 42.28 43.71 41.96 42.7 2245000 42.7 up up correct
SOTK.US Sono 20210315 0 4.7 4.7 4.7 4.7 2200 4.7
SP.US SP Plus Corporation 20210315 0 36.05 36.21 35.01 35.42 125857 35.42 down down correct
SPCB.US SuperCom Ltd 20210315 0 1.38 1.44 1.34 1.4 742400 1.4 up up correct
SPFI.US South Plains Financial Inc 20210315 0 24.58 24.58 23.38 24.13 24700 23.8835 down down correct
SPI.US SPI Energy Co. Ltd 20210315 0 8.362 8.45 7.8 7.84 908700 7.84 down up incorrect
SPKBU.US Silver Spike Acquisition Corp II 20210315 0 10.15 10.18 9.99 10.04 1725400 10.04 down down correct
SPKE.US Spark Energy Inc 20210315 0 19.3636 19.7 19.175 19.175 14848 18.8637 down down correct
SPLK.US Splunk Inc 20210315 0 137.1 139.14 136.355 138.53 1947875 138.53 up up correct
SPNE.US SeaSpine Holdings Corporation 20210315 0 19.73 19.73 18.83 19.18 59700 19.18 down down correct
SPNS.US Sapiens International Corporation N.V 20210315 0 32.7 33.09 32.67 33.05 78603 32.6765 up up correct
SPOK.US Spok Holdings Inc 20210315 0 11.45 11.47 11.19 11.42 70636 10.9831 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210315 0 3.68 3.7 3.53 3.66 2251600 3.66 down down correct
SPRB.US Spruce Biosciences Inc 20210315 0 28 28.49 21.44 21.91 122200 21.91 down down correct
SPRO.US Spero Therapeutics Inc 20210315 0 17 17.51 16.76 16.81 158700 16.81 down down correct
SPSC.US SPS Commerce Inc 20210315 0 106.24 107.74 105.56 107.55 111618 107.55 up up correct
SPT.US Sprout Social Inc 20210315 0 60.86 61.88 59.3 61.24 536134 61.24 up up correct
SPTKU.US SportsTek Acquisition Corp 20210315 0 9.97 10.041 9.95 9.95 110500 9.95 down down correct
SPTN.US SpartanNash Company 20210315 0 21.19 21.33 20.2 20.46 437663 19.9042 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210315 0 17.35 17.35 17.13 17.27 275233 17.27 down down correct
SPWR.US SunPower Corporation 20210315 0 36.43 37.88 35.8 36.95 2848538 36.95 up up correct
SQBG.US Sequential Brands Group Inc 20210315 0 27.1 31.58 27.1 31.55 48300 31.55 up up correct
SQBGQ.US Sequential Brands Group Inc 20210315 0 27.1 31.58 27.1 31.55 48300 31.55 up up correct
SQFT.US Presidio Property Trust Inc 20210315 0 3.74 3.74 3.561 3.72 43500 3.4471 down up incorrect
SRAX.US SRAX Inc 20210315 0 4.2 4.53 4.1 4.48 338400 4.48 up up correct
SRCE.US 1st Source Corporation 20210315 0 50.14 50.2 47.13 47.94 138189 47.0115 down up incorrect
SRCL.US Stericycle Inc 20210315 0 68.35 70.45 68.09 70.29 747378 70.29 up up correct
SRDX.US Surmodics Inc 20210315 0 55.27 55.29 54.11 54.85 25700 54.85 down down correct
SREV.US ServiceSource International Inc 20210315 0 1.74 1.77 1.7 1.76 183700 1.76 up up correct
SRGA.US Surgalign Holdings Inc 20210315 0 2.43 2.66 2.43 2.61 1835000 2.61 up up correct
SRNE.US Sorrento Therapeutics Inc 20210315 0 10.19 10.67 10.05 10.4 6600425 10.4 up up correct
SRPT.US Sarepta Therapeutics Inc 20210315 0 86.52 87 85.02 85.94 829700 85.94 down down correct
SRRA.US Sierra Oncology Inc 20210315 0 16.42 16.8 16.42 16.73 23000 16.73 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210315 0 39.47 39.47 39.47 39.47 0 39.47
SRRK.US Scholar Rock Holding Corporation 20210315 0 63.26 68.64 62.06 68.02 268600 68.02 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210315 0 10.33 10.33 10.21 10.32 700 10.32 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210315 0 11.37 11.47 10.46 10.87 2700 10.87 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20210315 0 1.65 1.89 1.65 1.75 5132 1.75 up up correct
SRTS.US Sensus Healthcare Inc 20210315 0 4.32 4.59 4.26 4.57 137400 4.57 up up correct
SRZNW.US Surrozen Inc. Warrant 20210315 0 1.39 1.39 1.34 1.35 1924 1.35 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210315 0 10.05 10.13 10 10.11 192000 10.11 up up correct
SSB.US South State Corporation 20210315 0 91.56 92.235 87.65 88.57 300587 86.9724 down down correct
SSBI.US Summit State Bank 20210315 0 16.02 16.253 16 16 5287 14.233 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20210315 0 1.9 2.04 1.9 2 205200 2 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210315 0 68.44 69.29 68.06 69.28 1310661 68.8089 up up correct
SSNT.US SilverSun Technologies Inc 20210315 0 6.57 6.85 6.405 6.78 144278 6.4725 up up correct
SSP.US The E.W. Scripps Company 20210315 0 24.11 24.42 23.29 23.46 337500 23.46 down down correct
SSRM.US SSR Mining Inc 20210315 0 15.33 15.5 15.2 15.48 1753240 15.3431 up up correct
SSSS.US SuRo Capital Corp 20210315 0 13.88 14.04 13.5 13.74 483476 8.014 down down correct
SSTI.US ShotSpotter Inc 20210315 0 40 40.68 39.43 39.81 44400 39.81 down down correct
SSYS.US Stratasys Ltd 20210315 0 28.89 30.4999 28.27 29.76 2908416 29.76 up up correct
STAA.US STAAR Surgical Company 20210315 0 90.87 94.68 89.83 93.19 390451 93.19 up up correct
STAB.US Statera Biopharma Inc 20210315 0 6.15 6.34 5.91 6.18 224000 6.18 up up correct
STAF.US Staffing 360 Solutions Inc 20210315 0 0.98 1.02 0.95 1.01 595845 6.06 up up correct
STBA.US S&T Bancorp Inc 20210315 0 35.18 35.795 33.37 33.79 150597 32.8877 down down correct
STCN.US Steel Connect Inc 20210315 0 1.74 1.86 1.7 1.79 127400 1.79 up up correct
STEP.US StepStone Group Inc 20210315 0 30.37 32.07 30.335 32 307400 31.7002 up up correct
STFC.US State Auto Financial Corporation 20210315 0 20.86 20.98 20.4 20.84 46046 20.5466 down down correct
STGW.US MDC Partners Inc 20210315 0 3.4 3.93 3.4 3.89 309138 3.89 up up correct
STIM.US Neuronetics Inc 20210315 0 14.75 14.75 14.04 14.47 299600 14.47 down down correct
STKL.US SunOpta Inc 20210315 0 14.33 15.5 14.22 14.93 1211217 14.93 up up correct
STKS.US The ONE Group Hospitality Inc 20210315 0 6.05 6.98 6.05 6.6 231100 6.6 up up correct
STLD.US Steel Dynamics Inc 20210315 0 49.5 49.57 47.465 48.55 1731914 47.6802 down down correct
STND.US Standard AVB Financial Corp 20210315 0 32.92 32.92 32.7 32.85 5829 32.6293 down up incorrect
STNE.US StoneCo Ltd 20210315 0 71.76 72.41 69.71 70.79 2299500 70.79 down down correct
STOK.US Stoke Therapeutics Inc 20210315 0 52 53.79 50.5 52.03 104600 52.03 up up correct
STRA.US Strategic Education Inc 20210315 0 88.86 89.93 86.86 87.85 136471 86.4635 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210315 0 9.91 9.91 9.8 9.8 14491 9.8 down down correct
STRL.US Sterling Construction Company Inc 20210315 0 23.11 23.13 22.25 22.86 217300 22.86 down down correct
STRM.US Streamline Health Solutions Inc 20210315 0 2.12 2.2 2.08 2.12 156500 2.12
STRO.US Sutro Biopharma Inc 20210315 0 23.43 24.03 23.16 23.65 318900 23.65 up up correct
STRR.US Star Equity Holdings Inc 20210315 0 3.15 3.43 3.13 3.37 488100 3.37 up up correct
STRRP.US Star Equity Holdings Inc 20210315 0 9.825 9.825 9.825 9.825 0 7.879
STRS.US Stratus Properties Inc 20210315 0 27.66 28.5 27.5 28.17 19600 28.17 up up correct
STRT.US Strattec Security Corporation 20210315 0 54.18 55 52.48 53 20700 53 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210315 0 6.63 6.9 6.61 6.77 233891 6.77 up up correct
STTK.US Shattuck Labs Inc 20210315 0 38.65 40.12 36.72 38.2 98000 38.2 down down correct
STWO.US ACON S2 Acquisition Corp 20210315 0 10.04 10.13 9.97 9.97 41400 9.97 down up incorrect
STX.US Seagate Technology Holdings plc 20210315 0 77.13 77.23 74.25 75.41 2650985 73.099 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210315 0 23.5 23.58 22.53 23.43 42574 23.0233 down down correct
SUMO.US Sumo Logic Inc 20210315 0 22.15 22.79 21.6 21.97 2700000 21.97 down down correct
SUMR.US Summer Infant Inc 20210315 0 15.52 16.46 15.47 15.92 8900 15.92 up up correct
SUNS.US SLR Senior Investment Corp 20210315 0 15.46 15.7 15.4001 15.61 69405 14.6382 up up correct
SUNW.US Sunworks Inc 20210315 0 15.91 16.2 14.81 14.97 2845100 14.97 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210315 0 26.68 27.3 26.5 26.8 282700 26.8 up up correct
SURF.US Surface Oncology Inc 20210315 0 9.34 9.39 8.75 8.88 1449300 8.88 down down correct
SURG.US SurgePays Inc. Common Stock 20210315 0 0.31 0.3299 0.24 0.281 2110146 14.05 down up incorrect
SV.US Spring Valley Acquisition Corp 20210315 0 10.15 10.15 10 10.04 274200 10.04 down down correct
SVBI.US Severn Bancorp Inc 20210315 0 12.43 12.43 11.74 12.07 60894 11.9722 down down correct
SVC.US Service Properties Trust 20210315 0 13.82 13.92 13.52 13.65 1388555 13.6268 down down correct
SVFA.US SVF Investment Corp 20210315 0 11.3 11.43 11.13 11.21 246300 11.21 down down correct
SVFAU.US SVF Investment Corp 20210315 0 12.01 12.01 11.82 11.82 114500 11.82 down down correct
SVFAW.US SVF Investment Corp 20210315 0 3.65 3.98 3.55 3.58 47500 3.58 down down correct
SVFB.US SVF Investment Corp. 2 20210315 0 10.7 10.8 10.45 10.72 107300 10.72 up up correct
SVFC.US SVF Investment Corp. 3 20210315 0 10.4 10.4499 10.31 10.41 178830 10.41 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210315 0 10.15 10.18 9.95 10.03 290700 10.03 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210315 0 10.76 10.85 10.54 10.68 129500 10.68 down up incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210315 0 1.53 1.53 1.31 1.3785 225586 1.3785 down down correct
SVRA.US Savara Inc 20210315 0 1.75 1.93 1.6 1.77 10279860 1.77 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210315 0 10.8 10.95 10.79 10.95 9300 10.95 up down incorrect
SVSVW.US Spring Valley Acquisition Corp 20210315 0 1.675 1.81 1.6501 1.71 96970 1.71 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210315 0 5.9 5.9 5.78 5.83 2700 5.83 down down correct
SWAV.US ShockWave Medical Inc 20210315 0 112.93 116.62 111.38 115.7 330700 115.7 up up correct
SWBI.US Smith & Wesson Brands Inc 20210315 0 18.71 18.85 18 18.6 1463800 18.3511 down down correct
SWET.US Athlon Acquisition Corp 20210315 0 9.75 9.8 9.64 9.75 26800 9.75
SWETU.US Athlon Acquisition Corp 20210315 0 10.18 10.2 10.13 10.17 13400 10.17 down up incorrect
SWETW.US Athlon Acquisition Corp 20210315 0 0.86 0.9 0.835 0.865 268338 0.865 up up correct
SWIR.US Sierra Wireless Inc 20210315 0 17.34 18.28 17.065 18.03 332014 18.03 up up correct
SWKH.US SWK Holdings Corporation 20210315 0 14.7 14.9 14.51 14.9 11700 14.9 up up correct
SWKS.US Skyworks Solutions Inc 20210315 0 173.6 178.97 171.675 178.79 1894084 177.0862 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210315 0 78.23 79.98 75.61 77.76 208400 77.76 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210315 0 1.99 2.57 1.95 2.51 4563800 2.51 up up correct
SY.US So 20210315 0 12.07 12.43 11.74 12.38 509100 12.38 up up correct
SYBT.US Stock Yards Bancorp Inc 20210315 0 55.17 55.17 52.22 52.99 62922 52.2086 down up incorrect
SYBX.US Synlogic Inc 20210315 0 3.69 3.87 3.67 3.79 206200 3.79 up up correct
SYNA.US Synaptics Incorporated 20210315 0 137.62 138.92 135.89 137.21 330885 137.21 down up incorrect
SYNC.US Synacor Inc 20210315 0 2.19 2.19 2.18 2.19 253300 2.19
SYNH.US Syneos Health Inc 20210315 0 73.23 75.94 73.23 75.53 555525 75.53 up up correct
SYNL.US Synalloy Corporation 20210315 0 10.23 10.39 9.6 9.9 21927 9.9 down down correct
SYPR.US Sypris Solutions Inc 20210315 0 3.67 3.79 3.57 3.75 318900 3.75 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210315 0 9.08 9.725 8.95 9.41 539200 9.41 up up correct
SYTA.US Siyata Mobile Inc 20210315 0 9.59 9.74 9.05 9.37 86767 9.37 down down correct
SYTAW.US Siyata Mobile Inc 20210315 0 4.65 4.9 4.58 4.58 10429 4.58 down down correct
TA.US TravelCenters of America Inc 20210315 0 27.29 28.23 27.19 27.8 124200 27.8 up up correct
TACO.US Del Taco Restaurants Inc 20210315 0 11.29 11.379 11.21 11.36 171179 11.2103 up up correct
TACT.US TransAct Technologies Incorporated 20210315 0 12 12.1 11.67 12.1 10400 12.1 up down incorrect
TAIT.US Taitron Components Incorporated 20210315 0 4.4 4.489 4.34 4.38 25950 4.2597 down down correct
TALK.US Talkspace Inc 20210315 0 10.3519 10.4 10.23 10.24 506130 10.24 down down correct
TANH.US Tantech Holdings Ltd 20210315 0 1.73 1.73 1.61 1.66 1541500 1.66 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210315 0 26.3531 26.4195 26.3531 26.405 1850 24.4322 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210315 0 25.73 25.73 25.6909 25.6909 1019 24.263 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210315 0 25.75 25.9377 25.743 25.7501 6691 23.8514 up up correct
TAOP.US Taoping Inc 20210315 0 10.9 11 10.57 10.95 211900 10.95 up up correct
TARA.US Protara Therapeutics Inc 20210315 0 17.9 18 16.71 17.17 89058 17.17 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210315 0 33.1 33.1 31.745 33 8000 33 down down correct
TAST.US Carrols Restaurant Group Inc 20210315 0 7.35 8.09 7.35 7.82 1047002 7.0963 up up correct
TATT.US TAT Technologies Ltd 20210315 0 5.73 5.73 5.56 5.59 6829 5.59 down up incorrect
TAYD.US Taylor Devices Inc 20210315 0 12 12.04 11.8 11.8 4500 11.8 down down correct
TBBK.US The Bancorp Inc 20210315 0 23.72 24.29 22.75 24.2 794006 24.2 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210315 0 10.172 10.23 10.12 10.23 112600 10.23 up up correct
TBK.US Triumph Bancorp Inc 20210315 0 80.8 81.83 78 81.24 145875 81.24 up up correct
TBKCP.US Triumph Bancorp Inc 20210315 0 27.4 27.77 27.188 27.67 3800 26.3721 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210315 0 11.13 11.16 10.9 11.16 123403 11.16 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210315 0 2.56 2.595 2.5589 2.59 7391 2.59 up up correct
TBLT.US ToughBuilt Industries Inc 20210315 0 1.19 1.26 1.16 1.25 3118400 1.25 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210315 0 0.25 0.275 0.25 0.275 50959 0.275 up up correct
TBNK.US Territorial Bancorp Inc 20210315 0 28 30.04 27.81 29.84 85675 28.9401 up up correct
TBPH.US Theravance Biopharma Inc 20210315 0 20.49 20.68 20.01 20.6 240213 20.6 up up correct
TC.US TuanChe ADR 20210315 0 3.91 3.91 3.85 3.85 16439 3.85 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210315 0 10.05 10.15 10.04 10.1 159100 10.1 up up correct
TCBI.US Texas Capital Bancshares Inc 20210315 0 90.36 90.36 86.57 88.29 349700 88.29 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210315 0 25 25.18 24.98 25.05 178763 24.7102 up up correct
TCBK.US TriCo Bancshares 20210315 0 51.22 51.66 49.27 50.06 85601 49.194 down down correct
TCCO.US Technical Communications Corporation 20210315 0 3.1 3.28 3.1 3.12 3900 3.12 up up correct
TCDA.US Tricida Inc 20210315 0 4.875 5.085 4.84 5.07 492900 5.07 up down incorrect
TCFC.US The Community Financial Corporation 20210315 0 33.9 34.53 33.26 33.65 22499 33.3551 down down correct
TCMD.US Tactile Systems Technology Inc 20210315 0 51.75 52.169 51.36 52 105800 52 up up correct
TCOM.US Trip.com Group Limited 20210315 0 43.8 44.66 43.38 43.86 5836213 43.86 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20210315 0 9.26 9.45 9 9.44 197378 9.44 up up correct
TCPC.US BlackRock TCP Capital Corp 20210315 0 14.87 15.07 14.5121 14.89 1456955 13.6869 up up correct
TCRR.US TCR2 Therapeutics Inc 20210315 0 28.41 28.525 25.78 26.1 335481 26.1 down up incorrect
TCX.US Tucows Inc 20210315 0 77.29 78.83 75.44 78.4 32695 78.4 up up correct
TDAC.US Trident Acquisitions Corp 20210315 0 13.085 13.39 12.67 12.84 124262 12.84 down down correct
TDACU.US Trident Acquisitions Corp 20210315 0 16.26 16.26 16.26 16.26 0 16.26
TDACW.US Trident Acquisitions Corp. Warrant 20210315 0 2.58 2.6 2.32 2.43 256766 2.43 down down correct
TDW.US WT 20210315 0 0.5659 0.5708 0.5602 0.5707 1051 0.5707 up down incorrect
TEAM.US Atlassian Corporation Plc 20210315 0 228.15 237.11 225.95 236.62 1088384 236.62 up up correct
TECH.US Bio 20210315 0 385.77 403.38 385.77 397.01 209635 396.1634 up down incorrect
TECTP.US Tectonic Financial Inc 20210315 0 9.5 9.67 9.44 9.67 10800 9.0499 up up correct
TEDU.US Tarena International Inc 20210315 0 3.11 3.19 3.11 3.18 18608 15.9 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210315 0 10.01 10.07 10.01 10.04 114800 10.04 up down incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20210315 0 10.62 10.62 10.49 10.55 74100 10.55 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210315 0 1.5001 1.5196 1.21 1.21 52584 1.21 down down correct
TELA.US TELA Bio Inc 20210315 0 16.39 16.39 16.03 16.18 8100 16.18 down up incorrect
TELL.US Tellurian Inc 20210315 0 2.95 3.01 2.7 2.83 8989100 2.83 down up incorrect
TENB.US Tenable Holdings Inc 20210315 0 40.5 41.07 39.86 40.13 954900 40.13 down down correct
TENX.US Tenax Therapeutics Inc 20210315 0 2.28 2.35 2.22 2.31 196300 2.31 up up correct
TER.US Teradyne Inc 20210315 0 113.52 118.37 113.24 117.75 2496757 117.4836 up up correct
TERN.US Terns Pharmaceuticals Inc 20210315 0 26 27.09 24.5385 24.85 98919 24.85 down down correct
TESS.US TESSCO Technologies Incorporated 20210315 0 7.84 8.2 7.8 8.19 17400 8.19 up up correct
TFC.US PR 20210315 0 25.48 25.7 25.4792 25.66 113975 24.8076 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210315 0 18.17 18.31 16.5 17.56 445400 17.56 down up incorrect
TFSL.US TFS Financial Corporation 20210315 0 21.44 21.44 20.85 21.01 140010 20.1465 down down correct
TGA.US TransGlobe Energy Corporation 20210315 0 1.73 1.94 1.68 1.81 923800 1.81 up up correct
TGLS.US Tecnoglass Inc 20210315 0 9.99 10.4 9.71 10.35 454481 10.2737 up up correct
TGTX.US TG Therapeutics Inc 20210315 0 49.76 50.5 47.68 48.1 1175426 48.1 down down correct
TH.US Target Hospitality Corp 20210315 0 1.9 1.9778 1.9 1.96 119813 1.96 up down incorrect
THCA.US Tuscan Holdings Corp. II 20210315 0 10.2 10.2 10.101 10.15 44300 10.15 down down correct
THCAU.US Tuscan Holdings Corp. II 20210315 0 11.7 11.7 11.7 11.7 0 11.7
THCAW.US THCAW 20210315 0 1.53 1.53 1.45 1.45 20672 1.45 down up incorrect
THFF.US First Financial Corporation 20210315 0 46.905 46.905 44.75 45.16 69367 44.6298 down down correct
THMA.US Thimble Point Acquisition Corp 20210315 0 0.3 0.31 0.3 0.31 11330 0.31 up up correct
THMAU.US Thimble Point Acquisition Corp 20210315 0 10.15 10.15 9.96 10.01 594000 10.01 down down correct
THMO.US ThermoGenesis Holdings Inc 20210315 0 3.03 3.09 2.95 2.99 329300 2.99 down down correct
THRM.US Gentherm Incorporated 20210315 0 79.18 80.78 77.94 80.72 202496 80.72 up up correct
THRY.US Thryv Holdings Inc 20210315 0 20.08 20.54 19.35 19.82 52900 19.82 down down correct
THTX.US Theratechnologies Inc 20210315 0 3.06 3.08 2.98 3.05 66500 3.05 down down correct
THWWW.US Target Hospitality Corp 20210315 0 0.195 0.195 0.15 0.1686 43834 0.1686 down down correct
TIG.US Trean Insurance Group Inc 20210315 0 17.05 17.79 16.6 17.13 62735 17.13 up down incorrect
TIGO.US Millicom International Cellular S.A 20210315 0 40.29 40.465 40 40.1 88200 40.1 down down correct
TIGR.US UP Fintech Holding Limited 20210315 0 24.27 24.34 21.78 22.6 7620500 22.6 down down correct
TILE.US Interface Inc 20210315 0 14.09 14.16 13.74 14.15 324434 14.1102 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210315 0 29.73 29.73 29.73 29.73 0 28.5673
TIPPX.US Total Income + Real Estate Fund CL C 20210315 0 28.51 28.51 28.51 28.51 0 26.9842
TIPRX.US Totl In Rl Est A 20210315 0 30.01 30.01 30.01 30.01 0 28.8438
TIPT.US Tiptree Inc 20210315 0 6.29 6.55 6.1 6.54 185222 6.4427 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20210315 0 30.6 30.6 30.6 30.6 0 29.4263
TIRX.US Tian Ruixiang Holdings Ltd 20210315 0 66.21 87.5 66.21 86.81 59700 86.81 up up correct
TITN.US Titan Machinery Inc 20210315 0 28.34 28.63 26.6 27.36 231185 27.36 down down correct
TLF.US Tandy Leather Factory Inc 20210315 0 18.63 18.69 18.59 18.69 1762 18.69 up up correct
TLGT.US Teligent Inc 20210315 0 0.82 0.84 0.8 0.83 3786500 0.83 up up correct
TLIS.US Talis Biomedical Corporation 20210315 0 16.2 18.16 16.055 17.45 313000 17.45 up down incorrect
TLMD.US SOC Telemed Inc 20210315 0 7.31 7.48 7.19 7.43 167900 7.43 up up correct
TLMDW.US SOC Telemed Inc 20210315 0 1.39 1.39 1.26 1.31 42087 1.31 down down correct
TLRY.US Tilray Inc 20210315 0 27.24 31.34 26.93 30.47 43471200 30.47 up up correct
TLS.US Telos Corporation 20210315 0 34.5 36.34 34.02 35.12 400300 35.12 up up correct
TLSA.US Tiziana Life Sciences PLC 20210315 0 3.12 3.17 3 3.07 121600 3.07 down up incorrect
TMC.US TMC the metals company Inc 20210315 0 10.23 10.265 10.085 10.12 656290 10.12 down up incorrect
TMDI.US Titan Medical Inc 20210315 0 2 2.08 1.92 2.07 1728700 2.07 up up correct
TMDX.US TransMedics Group Inc 20210315 0 38.2 45.495 38.2 42.94 1681500 42.94 up up correct
TMKR.US Tastemaker Acquisition Corp 20210315 0 9.83 9.9 9.83 9.85 116800 9.85 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210315 0 10.211 10.32 10.211 10.24 30600 10.24 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210315 0 0.86 0.86 0.8 0.81 112936 0.81 down down correct
TMPM.US Turmeric Acquisition Corp 20210315 0 10 10.05 9.92 10.01 15700 10.01 up up correct
TMPMU.US Turmeric Acquisition Corp 20210315 0 10.7 10.7 10.7 10.7 0 10.7
TMPMW.US Turmeric Acquisition Corp 20210315 0 1.4 1.4 1.34 1.34 7033 1.34 down down correct
TMTS.US Spartacus Acquisition Corporation 20210315 0 10.06 10.115 9.96 9.96 19500 9.96 down up incorrect
TMTSU.US Spartacus Acquisition Corporation 20210315 0 10.53 10.53 10.49 10.49 1100 10.49 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210315 0 1.0001 1.09 1.0001 1.06 2871 1.06 up up correct
TMUS.US T 20210315 0 128.32 128.57 124.08 125.63 5599600 125.63 down down correct
TNDM.US Tandem Diabetes Care Inc 20210315 0 87.78 88.99 86.62 87.04 876556 87.04 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210315 0 4280 4560 4270 4560 25330 4560 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210315 0 1.31 1.37 1.25 1.31 16477900 1.31
TOMZ.US TOMI Environmental Solutions Inc 20210315 0 4.55 4.61 4.37 4.42 143200 4.42 down down correct
TOPS.US Top Ships Inc 20210315 0 2.6287 2.68 2.43 2.59 2742048 2.59 down down correct
TOUR.US Tuniu Corporation 20210315 0 3.98 4.229 3.832 3.94 1740300 3.94 down down correct
TOWN.US TowneBank 20210315 0 32.02 32.22 31.14 31.57 156860 30.7857 down down correct
TPGY.US WT 20210315 0 21 22.63 20.645 21.65 2598895 21.65 up down incorrect
TPIC.US TPI Composites Inc 20210315 0 50.84 54.25 49.7 53.97 675200 53.97 up down incorrect
TPST.US Tempest Therapeutics Inc 20210315 0 2.1 2.25 2.0801 2.23 18090 33.45 up up correct
TPTX.US Turning Point Therapeutics Inc 20210315 0 113.78 113.78 107.51 109.79 406700 109.79 down down correct
TREE.US LendingTree Inc 20210315 0 237.02 247.495 233.91 240.92 237004 240.92 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210315 0 44.44 46.585 43.08 43.39 409200 43.39 down down correct
TRIB.US Trinity Biotech plc 20210315 0 4.59 4.79 4.52 4.65 130100 4.65 up up correct
TRIL.US Trillium Therapeutics Inc 20210315 0 12.2 12.2 11.005 11.09 2574100 11.09 down up incorrect
TRIN.US Trinity Capital Inc 20210315 0 14.66 15 14.5 14.74 68269 13.5901 up up correct
TRIP.US TripAdvisor Inc 20210315 0 60.8 64.95 60.38 60.85 7182159 60.85 up up correct
TRIT.US Triterras Inc 20210315 0 7.81 8.09 7.6974 7.96 1011877 7.96 up up correct
TRITW.US Triterras Inc 20210315 0 1.73 1.8 1.66 1.7001 95919 1.7001 down down correct
TRMB.US Trimble Inc 20210315 0 74.65 75.48 74.03 75.48 979931 75.48 up up correct
TRMD.US TORM plc 20210315 0 9.18 9.41 8.96 9.41 166100 9.41 up up correct
TRMK.US Trustmark Corporation 20210315 0 35.83 35.83 34.5 35.05 245029 34.3049 down down correct
TRNS.US Transcat Inc 20210315 0 48.66 49 48.4 48.55 12900 48.55 down down correct
TROO.US TROOPS Inc 20210315 0 1.99 2.14 1.88 2.06 218600 2.06 up up correct
TROW.US T. Rowe Price Group Inc 20210315 0 172.9 173.61 170.1 173.48 1008180 170.6787 up down incorrect
TRS.US TriMas Corporation 20210315 0 33.03 33.205 32.26 32.5 210887 32.4613 down down correct
TRST.US TrustCo Bank Corp NY 20210315 0 7.83 7.86 7.61 7.68 310232 37.2412 down down correct
TRUE.US TrueCar Inc 20210315 0 5.08 5.22 5.06 5.2 1104222 5.2 up up correct
TRUP.US Trupanion Inc 20210315 0 93.08 94.46 88.96 89.93 389719 89.93 down down correct
TRVG.US trivago N.V 20210315 0 4.5 5.28 4.49 5.18 11844200 5.18 up up correct
TRVI.US Trevi Therapeutics Inc 20210315 0 2.73 2.89 2.63 2.88 80300 2.88 up up correct
TRVN.US Trevena Inc 20210315 0 2.19 2.22 2.11 2.11 1787100 2.11 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210315 0 48.69 50.3 43.57 44.27 261300 44.27 down down correct
TSBK.US Timberland Bancorp Inc 20210315 0 30.36 30.36 29.83 30.06 43040 29.3152 down up incorrect
TSC.US TriState Capital Holdings Inc 20210315 0 25.66 25.95 24.45 24.75 106050 24.75 down down correct
TSCAP.US TriState Capital Holdings Inc 20210315 0 27.565 27.565 27 27 329 25.7239 down down correct
TSCBP.US TriState Capital Holdings Inc 20210315 0 26.19 26.19 26.19 26.19 100 25.0363
TSCO.US Tractor Supply Company 20210315 0 171.14 171.77 169.7624 171 848057 169.6758 down up incorrect
TSEM.US Tower Semiconductor Ltd 20210315 0 29.53 30.05 29.12 29.99 425586 29.99 up up correct
TSHA.US Taysha Gene Therapies Inc 20210315 0 26.96 27.34 26.11 26.43 29100 26.43 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210315 0 10.22 10.3 10.15 10.15 20700 10.15 down down correct
TSIFX.US TSIFX 20210315 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210315 0 694.09 713.18 684.04 707.94 29423480 707.94 up up correct
TSRI.US TSR Inc 20210315 0 8.69 8.72 8.69 8.69 1091 8.69
TTCF.US Tattooed Chef Inc 20210315 0 21.72 22.5 21.6 22.34 1401100 22.34 up up correct
TTD.US The Trade Desk Inc 20210315 0 752.05 762 741.28 758.26 548295 75.826 up up correct
TTEC.US TTEC Holdings Inc 20210315 0 92.8 93.71 91.11 93.62 180730 92.7494 up up correct
TTEK.US Tetra Tech Inc 20210315 0 133.42 135.12 132.255 135.03 254144 134.4585 up down incorrect
TTGT.US TechTarget Inc 20210315 0 82.64 83.21 80.27 80.98 200044 80.98 down down correct
TTMI.US TTM Technologies Inc 20210315 0 14.44 14.52 14.32 14.5 751592 14.5 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210315 0 3.24 3.38 3.2 3.29 415700 3.29 up up correct
TTOO.US T2 Biosystems Inc 20210315 0 2.04 2.12 1.97 1.98 4634000 1.98 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210315 0 6.795 6.95 6.79 6.95 99095 6.4064 up up correct
TTWO.US Take 20210315 0 171.77 171.77 167.9227 169.17 828041 169.17 down down correct
TUEM.US Tuesday Morning Corporation 20210315 0 2.8 2.95 2.75 2.9 93284 2.9 up up correct
TURN.US 180 Degree Capital Corp 20210315 0 7.34 7.45 7.3 7.4 89800 7.4 up up correct
TUSK.US Mammoth Energy Services Inc 20210315 0 5.39 5.7 5.06 5.42 184800 5.42 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210315 0 9.97 9.99 9.96 9.96 7600 9.96 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210315 0 10.3601 10.63 10.3601 10.42 20361 10.42 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210315 0 1.01 1.01 0.85 0.94 15800 0.94 down down correct
TVTX.US Travere Therapeutics Inc 20210315 0 28.92 29.33 28.38 28.54 215729 28.54 down down correct
TVTY.US Tivity Health Inc 20210315 0 24.43 24.43 23.89 24.28 168553 24.28 down down correct
TW.US Tradeweb Markets Inc 20210315 0 74.44 75.18 74.14 74.85 524100 74.6473 up down incorrect
TWIN.US Twin Disc Incorporated 20210315 0 9.59 9.7 9.25 9.55 33100 9.55 down down correct
TWLVU.US Twelve Seas Investment Company II 20210315 0 9.97 9.99 9.97 9.977 7400 9.977 up up correct
TWNK.US Hostess Brands Inc 20210315 0 15 15.12 14.81 15.07 1167700 15.07 up down incorrect
TWNKW.US Hostess Brands Inc 20210315 0 1.68 1.8 1.68 1.78 293328 1.78 up up correct
TWOU.US 2U Inc 20210315 0 38.16 38.43 35.46 38.41 1528672 38.41 up down incorrect
TWST.US Twist Bioscience Corporation 20210315 0 141 146.7 138.91 144.47 675500 144.47 up up correct
TXG.US 10x Genomics Inc 20210315 0 163.38 172.17 161 169.5 966000 169.5 up up correct
TXMD.US TherapeuticsMD Inc 20210315 0 1.62 1.7 1.59 1.66 14839700 1.66 up up correct
TXN.US Texas Instruments Incorporated 20210315 0 173.47 175.09 171.76 174.91 3876751 171.9262 up down incorrect
TXRH.US Texas Roadhouse Inc 20210315 0 98 99.64 97.2 98.26 692469 97.0025 up up correct
TYHT.US Shineco Inc 20210315 0 4 4.11 3.81 3.95 139100 3.95 down down correct
TYME.US Tyme Technologies Inc 20210315 0 2.11 2.27 2.1 2.27 4800239 2.27 up up correct
TZOO.US Travelzoo 20210315 0 16.45 17.92 16 17.88 163000 17.88 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210315 0 10.25 10.25 9.7 10 10548 10 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20210315 0 10.04 10.1 9.985 10 24700 10 down down correct
TZPSW.US TZP Strategies Acquisition Corp 20210315 0 1.15 1.15 0.9001 1.15 9102 1.15
UAL.US United Airlines Holdings Inc 20210315 0 58.25 61.69 57.9185 60.94 35374512 60.94 up up correct
UBCP.US United Bancorp Inc 20210315 0 14.77 14.77 14.265 14.291 8492 13.8914 down down correct
UBFO.US United Security Bancshares 20210315 0 8.55 8.69 8.3 8.41 70693 8.0727 down down correct
UBOH.US United Bancshares Inc 20210315 0 25.63 26.7898 24.8438 26.58 18233 26.074 up up correct
UBSI.US United Bankshares Inc 20210315 0 40.5 40.57 39.74 40.17 518505 39.0029 down down correct
UBX.US Unity Biotechnology Inc 20210315 0 7.07 7.28 6.9 7.07 347400 7.07
UCBI.US United Community Banks Inc 20210315 0 36.65 36.65 35.22 35.71 329134 35.0564 down down correct
UCBIO.US United Community Banks Inc 20210315 0 27.46 27.5 27.218 27.5 9900 26.2552 up up correct
UCL.US uCloudlink Group Inc 20210315 0 11.09 11.09 10.6027 10.65 4125 10.65 down down correct
UCTT.US Ultra Clean Holdings Inc 20210315 0 51.25 55.65 50.77 55.54 854863 55.54 up up correct
UEIC.US Universal Electronics Inc 20210315 0 63.64 63.73 62.06 62.46 42100 62.46 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20210315 0 5.6 5.74 5.43 5.53 155070 5.53 down down correct
UFCS.US United Fire Group Inc 20210315 0 35.53 35.695 34.62 35.05 84583 34.4371 down down correct
UFPI.US UFP Industries Inc 20210315 0 71.63 72.66 70.79 72.62 410897 72.1773 up up correct
UFPT.US UFP Technologies Inc 20210315 0 50.04 53.45 49.4 50.71 15600 50.71 up down incorrect
UG.US United 20210315 0 14.35 14.7 14.26 14.63 8254 14.2347 up up correct
UGRO.US urban 20210315 0 8.43 9.7083 8.38 9.47 760222 9.47 up up correct
UHAL.US AMERCO 20210315 0 621.48 621.48 609.12 619.38 43943 617.9029 down down correct
UIHC.US United Insurance Holdings Corp 20210315 0 7.83 8 7.584 7.97 121077 7.6742 up up correct
UK.US Ucommune International Ltd 20210315 0 3.2 3.27 3.2 3.25 94130 3.25 up up correct
UKOMW.US Ucommune International Ltd 20210315 0 0.38 0.3802 0.3649 0.366 30981 0.366 down down correct
ULBI.US Ultralife Corporation 20210315 0 8 8.5 7.95 8.47 142800 8.47 up down incorrect
ULH.US Universal Logistics Holdings Inc 20210315 0 26.5 26.77 25.6997 26.19 43686 25.8123 down down correct
ULTA.US Ulta Beauty Inc 20210315 0 318.38 322.88 313.36 322.49 1200622 322.49 up up correct
UMBF.US UMB Financial Corporation 20210315 0 97.07 97.08 94.48 96.08 170232 95.0275 down down correct
UMPQ.US Umpqua Holdings Corporation 20210315 0 18.73 18.73 18.17 18.46 1752287 17.883 down down correct
UNAM.US Unico American Corporation 20210315 0 5.33 5.46 5.18 5.18 1600 5.18 down down correct
UNB.US Union Bankshares Inc 20210315 0 29.617 30.45 29.617 30.099 1996 29.1974 up up correct
UNIQX.US UNIQX 20210315 0 27.04 27.04 27.04 27.04 0 26.6522
UNIT.US Uniti Group Inc 20210315 0 12.03 12.13 11.92 12.03 2348146 11.4322
UNTY.US Unity Bancorp Inc 20210315 0 22.68 23.06 22.37 23.02 39217 22.7512 up up correct
UONE.US Urban One Inc 20210315 0 5.91 6 5.67 5.77 246600 5.77 down down correct
UONEK.US Urban One Inc 20210315 0 1.75 1.76 1.66 1.75 220200 1.75
UPLD.US Upland Software Inc 20210315 0 48.68 49.3868 48.12 48.65 132234 48.65 down down correct
UPST.US Upstart Holdings Inc 20210315 0 58.89 63.01 56.83 62.93 1432500 62.93 up up correct
UPWK.US Upwork Inc 20210315 0 49.33 49.61 48.19 48.86 998200 48.86 down up incorrect
URBN.US Urban Outfitters Inc 20210315 0 39.94 41.5 39.48 40.45 1369063 40.45 up up correct
URGN.US UroGen Pharma Ltd 20210315 0 19.75 19.9 19.28 19.43 251500 19.43 down down correct
USAK.US USA Truck Inc 20210315 0 14.664 15.63 14.664 15.3 217009 15.3 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210315 0 10.75 10.87 10 10.36 30200 10.36 down down correct
USAU.US U.S. Gold Corp 20210315 0 11.01 11.25 10.87 11.2 80800 11.2 up down incorrect
USEG.US U.S. Energy Corp 20210315 0 5.16 5.37 5.04 5.19 439500 5.19 up up correct
USIO.US Usio Inc 20210315 0 5.94 6.25 5.9 6.07 71700 6.07 up up correct
USLM.US United States Lime & Minerals Inc 20210315 0 148.25 150 144.52 145.4 6153 144.9057 down down correct
USQIX.US USQ Core Real Estate Fund 20210315 0 24.9 24.9 24.9 24.9 0 24.1582
USQSX.US USQ Core Real Estate Fund 20210315 0 24.92 24.92 24.92 24.92 0 24.178
USWS.US U.S. Well Services Inc 20210315 0 1.57 1.57 1.48 1.53 568553 5.355 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210315 0 0.23 0.234 0.2 0.2095 177233 0.2095 down down correct
UTHR.US United Therapeutics Corporation 20210315 0 159.45 164.31 155.8601 164.1 275625 164.1 up up correct
UTMD.US Utah Medical Products Inc 20210315 0 92.63 92.99 91.795 92.99 5670 90.4394 up up correct
UTSI.US UTStarcom Holdings Corp 20210315 0 1.51 1.6 1.5 1.6 124500 1.6 up down incorrect
UVSP.US Univest Financial Corporation 20210315 0 29.46 29.6 28.05 28.42 86523 27.8389 down down correct
UXIN.US Uxin Limited 20210315 0 1.2 1.23 1.17 1.2 2312800 1.2
VABK.US Virginia National Bankshares Corporation 20210315 0 31.4 31.5 31 31 710 30.2187 down down correct
VALU.US Value Line Inc 20210315 0 30.21 31.825 30.21 31.53 3828 30.8857 up up correct
VAQC.US Vector Acquisition Corporation II 20210315 0 10.03 10.035 10 10 724000 10 down up incorrect
VBIV.US VBI Vaccines Inc 20210315 0 3.26 3.42 3.18 3.42 3352600 3.42 up up correct
VBLT.US Vascular Biogenics Ltd 20210315 0 2.09 2.14 2.02 2.14 293100 2.14 up down incorrect
VBTX.US Veritex Holdings Inc 20210315 0 33.02 33.07 32.03 32.95 282693 32.4453 down down correct
VC.US Visteon Corporation 20210315 0 128.72 132.485 126.01 131.97 214491 131.97 up up correct
VCEL.US Vericel Corporation 20210315 0 46.62 47.59 46.19 47.37 437100 47.37 up up correct
VCKA.US Vickers Vantage Corp. I 20210315 0 9.92 9.95 9.9 9.91 328600 9.91 down down correct
VCKAU.US Vickers Vantage Corp. I 20210315 0 10.19 10.25 10.15 10.19 396400 10.19
VCKAW.US Vickers Vantage Corp. I 20210315 0 0.67 0.67 0.56 0.585 95351 0.585 down down correct
VCMIX.US Versus Capital Multi 20210315 0 27.46 27.46 27.46 27.46 0 26.6382
VCNX.US Vaccinex Inc 20210315 0 3.7 3.7 3.51 3.56 706600 3.56 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20210315 0 25.61 25.61 25.61 25.61 0 25.0713
VCTR.US Victory Capital Holdings Inc 20210315 0 26.2 26.94 25.75 26.78 211851 26.4304 up up correct
VCYT.US Veracyte Inc 20210315 0 51.78 54.3 51.78 53.93 753817 53.93 up up correct
VECO.US Veeco Instruments Inc 20210315 0 22.37 22.44 21.3 21.87 596893 21.87 down down correct
VELOU.US Velocity Acquisition Corp 20210315 0 10.1 10.1 9.98 10.05 515994 10.05 down up incorrect
VENAU.US Venus Acquisition Corporation 20210315 0 10.12 10.13 10.1 10.1 6100 10.1 down down correct
VEON.US VEON Ltd 20210315 0 1.87 1.89 1.85 1.86 10156974 1.86 down up incorrect
VERB.US Verb Technology Company Inc 20210315 0 1.83 1.85 1.77 1.83 1464200 1.83
VERBW.US Verb Technology Company Inc 20210315 0 0.645 0.92 0.64 0.795 7787 0.795 up down incorrect
VERI.US Veritone Inc 20210315 0 31.9 32.95 30.88 32.03 765300 32.03 up up correct
VERO.US Venus Concept Inc 20210315 0 2.68 2.82 2.565 2.59 445600 2.59 down down correct
VERU.US Veru Inc 20210315 0 14.9 15.72 14.81 15.58 1768500 15.58 up up correct
VERX.US Vertex Inc 20210315 0 24.9 26.75 24.17 26.07 377714 26.07 up up correct
VERY.US Vericity Inc 20210315 0 11.077 11.19 11.01 11.19 1800 11.19 up up correct
VFF.US Village Farms International Inc 20210315 0 17 17.97 16.88 17.48 2956500 17.48 up up correct
VFLEX.US VFLEX 20210315 0 26.54 26.54 26.54 26.54 0 25.6684
VG.US Vonage Holdings Corp 20210315 0 12.23 12.42 12.18 12.25 2499100 12.25 up up correct
VIA.US Via Renewables Inc 20210315 0 10.79 11 10.73 10.89 188888 10.3718 up up correct
VIAC.US ViacomCBS Inc 20210315 0 94.71 101.97 93.77 96.33 32037529 94.4612 up up correct
VIACA.US ViacomCBS Inc 20210315 0 94.62 101.6025 93.87 96.38 403179 94.6904 up up correct
VIASP.US Via Renewables Inc 20210315 0 25.71 25.845 25.71 25.78 3100 24.1997 up up correct
VIAV.US Viavi Solutions Inc 20210315 0 16.41 16.795 16.35 16.62 3079857 16.62 up up correct
VICR.US Vicor Corporation 20210315 0 98.27 99.3066 95.3 96.32 167441 96.32 down up incorrect
VIEW.US View Inc 20210315 0 8.75 8.8 8.4 8.76 839700 8.76 up up correct
VIEWW.US View Inc 20210315 0 1.84 1.86 1.69 1.8 114788 1.8 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210315 0 10.37 10.46 10.37 10.45 12800 10.45 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210315 0 1.05 1.1 1.01 1.03 36923 1.03 down down correct
VINC.US Vincerx Pharma Inc 20210315 0 22.5 23.8 22.25 23.75 119300 23.75 up up correct
VINO.US Gaucho Group Holdings Inc 20210315 0 4.22 4.9699 4 4.69 174721 4.69 up up correct
VINP.US Vinci Partners Investments Ltd 20210315 0 14.5 15.1 14.3 15.04 67200 14.5089 up up correct
VIOT.US Viomi Technology Co. Ltd 20210315 0 13.9 13.9 12.41 12.71 700600 12.71 down down correct
VIR.US Vir Biotechnology Inc 20210315 0 54 54.2 48.871 52.1 1366400 52.1 down down correct
VIRC.US Virco Mfg. Corporation 20210315 0 3.52 3.69 3.47 3.59 63600 3.59 up up correct
VIRI.US Virios Therapeutics Inc 20210315 0 6.65 6.66 6.16 6.3 151600 6.3 down down correct
VIRT.US Virtu Financial Inc 20210315 0 29.82 30.37 29.47 30.05 1978052 29.275 up down incorrect
VIRX.US Viracta Therapeutics Inc 20210315 0 9.68 9.85 8.76 8.9 424800 8.9 down down correct
VISL.US Vislink Technologies Inc 20210315 0 3.63 3.76 3.475 3.59 4517535 3.59 down down correct
VITL.US Vital Farms Inc 20210315 0 28.41 29.19 28.11 28.25 326100 28.25 down down correct
VIVE.US Viveve Medical Inc 20210315 0 3.51 3.57 3.36 3.48 993260 3.48 down down correct
VIVO.US Meridian Bioscience Inc 20210315 0 24.14 24.69 23.85 24.3 769380 24.3 up up correct
VJET.US voxeljet AG 20210315 0 16.99 18.4 16.56 17.38 78447 17.38 up up correct
VKTX.US Viking Therapeutics Inc 20210315 0 6.8 6.9 6.58 6.69 798200 6.69 down down correct
VLCN.US Volcon Inc. Common stock 20210315 0 7 7 7 7 1150 7
VLDR.US Velodyne Lidar Inc 20210315 0 14.06 15.39 13.95 15.23 4816900 15.23 up up correct
VLDRW.US Velodyne Lidar Inc 20210315 0 5.18 5.5 5.08 5.2 104900 5.2 up up correct
VLGEA.US Village Super Market Inc 20210315 0 25.24 25.55 24.82 25.19 38317 24.401 down down correct
VLN.US WT 20210315 0 0.7601 0.7751 0.75 0.7751 15052 0.7751 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210315 0 5.85 5.95 5.56 5.82 63300 5.82 down down correct
VLY.US Valley National Bancorp 20210315 0 14.1 14.1 13.71 14 2769033 13.6547 down down correct
VLYPO.US Valley National Bancorp 20210315 0 25.5 25.66 25.45 25.653 5995 24.6479 up up correct
VLYPP.US Valley National Bancorp 20210315 0 27.49 27.52 27.331 27.52 6563 26.4485 up down incorrect
VMAC.US Vistas Media Acquisition Company Inc 20210315 0 10.06 10.06 9.937 9.96 148500 9.96 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210315 0 10.59 10.7 10.59 10.68 27900 10.68 up down incorrect
VMACW.US Vistas Media Acquisition Company Inc 20210315 0 0.775 0.85 0.75 0.81 109054 0.81 up up correct
VMAR.US Vision Marine Technologies Inc 20210315 0 10.16 10.4 10.07 10.26 43500 10.26 up up correct
VMD.US Viemed Healthcare Inc 20210315 0 10.22 10.22 9.99 10.02 281200 10.02 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210315 0 18.01 18.13 17.49 17.76 446800 17.76 down up incorrect
VNET.US 21Vianet Group Inc 20210315 0 34.08 34.5 33.55 34.39 984297 34.39 up up correct
VNOM.US Viper Energy Partners LP 20210315 0 16.8 18.49 16.66 17.96 1498458 17.1126 up up correct
VOD.US Vodafone Group Plc 20210315 0 18.81 18.9 18.665 18.82 5003893 17.6683 up up correct
VOR.US Vor Biopharma Inc 20210315 0 44.93 46 40.03 40.79 147900 40.79 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210315 0 10.07 10.08 10.05 10.05 13600 10.05 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210315 0 0.91 0.95 0.809 0.83 46891 0.83 down down correct
VOXX.US VOXX International Corporation 20210315 0 24.176 24.77 22.98 24.21 244264 24.21 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210315 0 10 10.08 9.99 10.06 499900 10.06 up down incorrect
VRA.US Vera Bradley Inc 20210315 0 11.41 11.73 11.2 11.65 253289 11.65 up up correct
VRAY.US ViewRay Inc 20210315 0 4.75 5.09 4.75 4.79 2369000 4.79 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210315 0 16.85 17.69 16.76 17.46 58000 17.46 up up correct
VRDN.US Viridian Therapeutics Inc 20210315 0 18 18.89 17.741 18.65 19386 18.65 up up correct
VREX.US Varex Imaging Corporation 20210315 0 23.31 23.46 22.52 23.36 177200 23.36 up up correct
VRM.US Vroom Inc 20210315 0 37.63 38.75 36.3 37.43 2464100 37.43 down down correct
VRME.US VerifyMe Inc 20210315 0 4.3 4.43 4.23 4.35 106400 4.35 up up correct
VRMEW.US VerifyMe Inc 20210315 0 1.72 1.72 1.72 1.72 194 1.72
VRNA.US Verona Pharma plc 20210315 0 8.61 8.719 8.32 8.5 36300 8.5 down down correct
VRNS.US Varonis Systems Inc 20210315 0 60 60.6 57.7119 58.52 1553422 58.52 down up incorrect
VRNT.US Verint Systems Inc 20210315 0 49.16 49.414 48.51 49.36 667163 49.36 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210315 0 5.67 6.34 5.67 6.11 300100 6.11 up down incorrect
VRRM.US Verra Mobility Corporation 20210315 0 14.53 14.95 14.25 14.94 808800 14.94 up up correct
VRSK.US Verisk Analytics Inc 20210315 0 171.83 174.68 171 174.59 778467 173.829 up up correct
VRSN.US VeriSign Inc 20210315 0 187.075 190.56 187.065 190.37 456617 190.37 up up correct
VRTS.US Virtus Investment Partners Inc 20210315 0 262.61 262.61 256.78 261.65 30469 258.8052 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210315 0 213.71 219.85 213.4784 219.65 1577824 219.65 up up correct
VS.US Versus Systems Inc 20210315 0 8.85 8.85 8.43 8.45 20700 8.45 down down correct
VSAT.US Viasat Inc 20210315 0 55.46 56.965 55.45 56.65 334773 56.65 up up correct
VSEC.US VSE Corporation 20210315 0 44.01 44.01 41.3456 42.15 58506 41.9188 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210315 0 6.45 6.45 6.45 6.45 0 6.2783
VSLCX.US Invesco Senior Loan Fund Class C 20210315 0 6.47 6.47 6.47 6.47 0 6.3331
VSLYX.US If Inv Snr Fnd Y 20210315 0 6.46 6.46 6.46 6.46 0 6.2763
VSSYW.US Versus Systems Inc 20210315 0 3.8 3.8 3.8 3.8 600 3.8
VSTA.US Vasta Platform Limited 20210315 0 12.3 12.3 11.55 11.77 80119 11.77 down down correct
VSTM.US Verastem Inc 20210315 0 2.32 2.36 2.26 2.31 2372600 2.31 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210315 0 9.98 10.002 9.86 9.87 120800 9.87 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210315 0 0.279 0.279 0.2222 0.24 134097 0.24 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210315 0 10.6 10.65 10.56 10.56 66100 10.56 down down correct
VTAQW.US Ventoux CCM Acquisition Corp 20210315 0 0.6 0.6 0.5 0.5105 122726 0.5105 down down correct
VTGN.US VistaGen Therapeutics Inc 20210315 0 2.39 2.39 2.23 2.27 1165700 2.27 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210315 0 10.07 10.29 10.07 10.19 23500 10.19 up down incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210315 0 10.58 10.69 10.42 10.645 143400 10.645 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210315 0 2.07 2.8 2.07 2.32 9900 2.32 up down incorrect
VTNR.US Vertex Energy Inc 20210315 0 1.44 1.73 1.435 1.67 1868700 1.67 up up correct
VTRS.US Viatris Inc 20210315 0 14.27 14.685 14.23 14.67 9915013 14.3358 up up correct
VTRU.US Vitru Limited 20210315 0 14.16 14.78 13.11 14.5 32526 14.5 up up correct
VTSI.US VirTra Inc 20210315 0 5.35 5.35 5.16 5.22 17615 5.22 down down correct
VTVT.US vTv Therapeutics Inc 20210315 0 2.73 2.84 2.67 2.77 850300 2.77 up up correct
VUZI.US Vuzix Corporation 20210315 0 21.68 22.7 19.89 22.22 11174900 22.22 up up correct
VVOS.US Vivos Therapeutics Inc 20210315 0 7.3 8.34 7.23 7.38 302800 7.38 up up correct
VVPR.US VivoPower International PLC 20210315 0 10.26 10.67 9.88 9.97 348200 9.97 down down correct
VWE.US Vintage Wine Estates Inc 20210315 0 10.1092 10.1092 9.94 10.02 236604 10.02 down down correct
VWTR.US Vidler Water Resources Inc 20210315 0 9.92 10.04 9.67 9.83 97600 9.83 down down correct
VXRT.US Vaxart Inc 20210315 0 6.91 7.07 6.61 6.88 3458500 6.88 down down correct
VYGR.US Voyager Therapeutics Inc 20210315 0 5.75 5.8 5.56 5.8 422700 5.8 up up correct
VYNE.US VYNE Therapeutics Inc 20210315 0 7.37 7.52 7.24 7.31 706300 7.31 down down correct
VYNT.US Vyant Bio Inc 20210315 0 6.45 6.88 6.31 6.8 949100 6.8 up up correct
WABC.US Westamerica Bancorporation 20210315 0 66.56 66.56 64.07 65.15 87092 63.7797 down down correct
WAFD.US Washington Federal Inc 20210315 0 33.91 34 32.95 33.31 411750 32.6307 down down correct
WAFDP.US Washington Federal Inc 20210315 0 24.89 24.97 24.81 24.9 74000 23.8426 up down incorrect
WAFU.US Wah Fu Education Group Limited 20210315 0 5.14 5.22 4.86 5.09 79500 5.09 down up incorrect
WALDU.US Waldencast Acquisition Corp 20210315 0 10 10 10 10 0 10
WASH.US Washington Trust Bancorp Inc 20210315 0 54.29 54.47 52.26 52.99 72000 50.9496 down down correct
WATT.US Energous Corporation 20210315 0 4.5 4.64 4.3 4.47 2612700 4.47 down up incorrect
WB.US Weibo Corporation 20210315 0 49.88 51.515 49.47 50.88 1102069 50.88 up up correct
WBA.US Walgreens Boots Alliance Inc 20210315 0 53.52 55.22 53.44 55.05 9194034 53.5218 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210315 0 50.72 51.27 50.235 51.27 293500 51.27 up down incorrect
WDAY.US Workday Inc 20210315 0 251.09 254.955 246.867 254.88 1356510 254.88 up up correct
WDC.US Western Digital Corporation 20210315 0 68.44 68.62 66.57 68.6 3449233 68.6 up up correct
WDFC.US WD 20210315 0 302.81 302.81 293.52 294.24 90826 291.6559 down down correct
WE.US WT 20210315 0 1.31 1.3501 1.3 1.35 11946 1.35 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210315 0 13.08 13.08 13.08 13.08 0 12.9706
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210315 0 13.69 13.69 13.69 13.69 0 13.5808
WEN.US The Wendy's Company 20210315 0 20.67 21.56 20.6 21.54 3337698 21.2131 up up correct
WERN.US Werner Enterprises Inc 20210315 0 47.21 47.21 46.3 46.52 615764 46.0573 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210315 0 13.61 13.61 13.61 13.61 0 13.501
WETF.US WisdomTree Investments Inc 20210315 0 6.16 6.27 6.04 6.26 655472 6.1753 up up correct
WEYS.US Weyco Group Inc 20210315 0 21 24.4999 20.63 24.02 115599 23.2739 up up correct
WFCF.US Where Food Comes From Inc 20210315 0 13.55 13.75 13.55 13.75 1975 13.6128 up up correct
WFCPX.US Wells Fargo & Co Non 20210315 0 25.69 25.69 25.69 25.69 0 25.69
WHF.US WhiteHorse Finance Inc 20210315 0 15.88 16 15.79 15.96 83188 14.4611 up down incorrect
WHFBZ.US WHFBZ 20210315 0 25.69 26 25.69 26 3725 24.7901 up up correct
WHLM.US Wilhelmina International Inc 20210315 0 6.39 6.48 6.17 6.44 2100 6.44 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210315 0 2.96 3.05 2.93 2.99 81600 2.99 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210315 0 18.06 18.06 18.06 18.06 0 18.06
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210315 0 12.16 12.89 12.04 12.89 1800 12.89 up up correct
WILC.US G. Willi 20210315 0 23.3 23.3 22.76 22.76 3863 21.4639 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210315 0 9.05 9.05 8.61 8.83 1776500 8.83 down up incorrect
WINA.US Winmark Corporation 20210315 0 180.66 184 180.66 183.15 37804 176.7456 up up correct
WING.US Wingstop Inc 20210315 0 129.16 130.155 126.24 128.42 504082 128.0219 down down correct
WINT.US Windtree Therapeutics Inc 20210315 0 4.26 4.36 3.92 3.98 136200 3.98 down down correct
WIRE.US Encore Wire Corporation 20210315 0 71.18 71.21 69.51 71.17 79822 71.1158 down down correct
WISA.US Summit Wireless Technologies Inc 20210315 0 3.56 3.71 3.41 3.65 251100 3.65 up up correct
WISH.US ContextLogic Inc 20210315 0 18.85 20.11 18.79 19.11 7899800 19.11 up up correct
WIX.US Wix.com Ltd 20210315 0 302.7 304.94 294.21 301.2 250673 301.2 down down correct
WKEY.US WISeKey International Holding AG 20210315 0 6.63 7.24 6.56 7 916385 7 up down incorrect
WKHS.US Workhorse Group Inc 20210315 0 16.67 18.05 16.375 17.83 14264300 17.83 up up correct
WKSP.US Worksport Ltd. Common Stock 20210315 0 0.46 0.46 0.4 0.44 3027100 0.44 down down correct
WLDN.US Willdan Group Inc 20210315 0 47.8 47.8 45.09 46.53 172800 46.53 down down correct
WLFC.US Willis Lease Finance Corporation 20210315 0 35.78 37.7 35.78 37.3 11900 37.3 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210315 0 221.98 222.91 219.15 221.35 436709 218.5696 down down correct
WMG.US Warner Music Group Corp 20210315 0 33.81 33.98 32.6 33.33 1166011 32.9643 down down correct
WNEB.US Western New England Bancorp Inc 20210315 0 9.02 9.02 8.65 8.85 56187 8.6995 down down correct
WNW.US Wunong Net Technology Company Limited 20210315 0 11.12 12.335 10.08 12.28 2878226 12.28 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210315 0 23.34 24.27 23.24 23.91 2854200 23.91 up up correct
WORX.US SCWorx Corp 20210315 0 2.09 2.17 2.02 2.1 610000 2.1 up up correct
WPRT.US Westport Fuel Systems Inc 20210315 0 9.95 10.36 9.72 10.25 3151229 10.25 up up correct
WRAP.US Wrap Technologies Inc 20210315 0 5.92 6.06 5.76 5.8 268900 5.8 down down correct
WRLD.US World Acceptance Corporation 20210315 0 146.1 146.1 139.83 141.6 43700 141.6 down up incorrect
WSBC.US WesBanco Inc 20210315 0 37 37.71 36.51 37.17 433933 36.1207 up up correct
WSBCP.US WesBanco Inc 20210315 0 27.4 27.4 27.304 27.31 25500 26.1245 down down correct
WSBF.US Waterstone Financial Inc 20210315 0 21.37 21.37 20.6553 20.89 79909 19.7862 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210315 0 27.71 27.95 27.375 27.75 792800 27.75 up down incorrect
WSFS.US WSFS Financial Corporation 20210315 0 52.44 52.59 50.39 50.92 524522 50.5184 down down correct
WSTG.US Wayside Technology Group Inc 20210315 0 25.22 25.5 24.9367 25.37 11650 24.9032 up up correct
WTBA.US West Bancorporation Inc 20210315 0 26.67 26.67 25.78 26.03 21029 25.4202 down down correct
WTER.US The Alkaline Water Company Inc 20210315 0 1.189 1.23 1.18 1.21 958600 1.21 up up correct
WTFC.US Wintrust Financial Corporation 20210315 0 84.37 84.45 81.7763 83 406116 82.0373 down down correct
WTFCM.US Wintrust Financial Corporation 20210315 0 27.65 27.7 27.6115 27.7 2171 26.1038 up up correct
WTFCP.US Wintrust Financial Corporation 20210315 0 28.33 28.48 28.27 28.46 10600 26.7781 up up correct
WTRH.US Waitr Holdings Inc 20210315 0 2.92 3 2.84 2.98 2681000 2.98 up up correct
WTW.US Weight Watchers International Inc 20210315 0 35.96 37.35 35.34 35.87 19084 35.87 down down correct
WVE.US Wave Life Sciences Ltd 20210315 0 9.9 10.64 9.9 10.02 408900 10.02 up up correct
WVFC.US WVS Financial Corp 20210315 0 15.723 15.723 15.723 15.723 22 15.4311
WVVI.US Willamette Valley Vineyards Inc 20210315 0 8.14 8.25 8.01 8.16 14492 8.16 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210315 0 5.02 5.1076 5.01 5.1076 701 4.9464 up up correct
WW.US WW International Inc 20210315 0 36 37.35 35.32 35.87 1419700 35.87 down down correct
WWD.US Woodward Inc 20210315 0 120.4 124.48 120.35 124.26 272571 123.7546 up up correct
WYNN.US Wynn Resorts Limited 20210315 0 139.82 143.88 139.1 139.8 3378504 139.8 down up incorrect
XAIR.US Beyond Air Inc 20210315 0 6.15 6.32 6.001 6.18 162302 6.18 up up correct
XBIO.US Xenetic Biosciences Inc 20210315 0 2.5 2.8 2.45 2.72 582700 2.72 up up correct
XBIOW.US Xenetic Biosciences Inc 20210315 0 2.09 2.09 2.09 2.09 0 2.09
XBIT.US XBiotech Inc 20210315 0 20.12 20.25 19.8 20.2 85184 20.2 up down incorrect
XCAPX.US ACAP Strategic Fund 20210315 0 25.87 25.87 25.87 25.87 0 25.87
XCBFX.US Capstone Church Bond Fund 20210315 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210315 0 10.63 10.63 10.63 10.63 0 10.4313
XCUR.US Exicure Inc 20210315 0 2.6 2.6 2.455 2.52 495300 2.52 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210315 0 19.11 19.11 19.11 19.11 0 19.11
XEL.US Xcel Energy Inc 20210315 0 62.32 63.4694 62.32 63.07 5296318 61.8036 up up correct
XELA.US Exela Technologies Inc 20210315 0 3.84 3.97 3.71 3.76 3157500 3.76 down up incorrect
XELB.US Xcel Brands Inc 20210315 0 1.85 1.95 1.83 1.94 198100 1.94 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210315 0 20.23 21.45 19.86 20.24 214660 20.24 up up correct
XENT.US Intersect ENT Inc 20210315 0 22.28 22.28 21.66 22.02 194152 22.02 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210315 0 4.85 4.87 4.51 4.56 4125400 4.56 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20210315 0 9.48 9.55 9.23 9.39 48100 9.39 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210315 0 813.6 813.6 813.6 813.6 0 739.0531
XGN.US Exagen Inc 20210315 0 19.89 20.698 19 20.49 48300 20.49 up up correct
XILSX.US Pioneer ILS Interval Fund 20210315 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210315 0 126.74 128.87 125.75 128.62 2256167 128.3798 up up correct
XLRN.US Acceleron Pharma Inc 20210315 0 136.88 140.59 136.88 138.99 256859 138.99 up up correct
XM.US Qualtrics International Inc 20210315 0 38.02 38.22 36.5 37.09 868129 37.09 down down correct
XNCR.US Xencor Inc 20210315 0 46.62 47.13 45.93 46.59 184495 46.59 down down correct
XNET.US Xunlei Limited 20210315 0 8 8.17 7.41 7.74 3859400 7.74 down down correct
XOG.US Extraction Oil & Gas Inc 20210315 0 34.5 35.22 33.82 34.5 44200 34.5
XOMA.US XOMA Corporation 20210315 0 40.46 40.94 38.5 40 21671 40 down down correct
XOMAP.US XOMA Corporation 20210315 0 25.2 25.2 25.01 25.01 19900 23.342 down down correct
XONE.US The ExOne Company 20210315 0 37.39 38.79 35.85 38.22 924303 38.22 up up correct
XOSWW.US Xos Equity Warrants 20210315 0 2.35 2.52 2.32 2.45 103467 2.45 up up correct
XP.US XP Inc 20210315 0 40.35 41 39.825 40.93 897900 40.93 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210315 0 10.22 10.3 10.22 10.22 209600 10.22
XPEL.US XPEL Inc 20210315 0 63.51 64 60.3801 62.43 291704 62.43 down down correct
XPER.US Xperi Holding Corporation 20210315 0 24 24.64 23.905 24.23 798057 24.114 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210315 0 6.45 6.45 6.45 6.45 0 6.2899
XRAY.US DENTSPLY SIRONA Inc 20210315 0 62.76 64.25 62.61 63.9 1408036 63.4439 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20210315 0 0.1777 0.1801 0.1777 0.1779 21137 0.1779 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210315 0 26.7 26.94 26 26.06 2554294 24.9484 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210315 0 10.83 10.83 10.83 10.83 0 10.5522
XSICX.US Voya Senior Income Fund Class 20210315 0 10.81 10.81 10.81 10.81 0 10.5671
XSIIX.US ING Senior Incm Fd 20210315 0 10.79 10.79 10.79 10.79 0 10.4946
XSILX.US XSILX 20210315 0 9.88 9.88 9.88 9.88 0 9.7693
XSIWX.US ING Senior Incm Fd 20210315 0 10.84 10.84 10.84 10.84 0 10.5447
XSLCX.US Invesco Senior Loan Fund Class 20210315 0 6.45 6.45 6.45 6.45 0 6.45
XSPA.US XpresSpa Group Inc 20210315 0 2.14 2.24 2.07 2.18 10717400 2.18 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210315 0 3.49 3.49 3.24 3.35 51500 3.35 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210315 0 3.06 3.15 2.82 2.99 3223600 2.99 down down correct
YELL.US Yellow Corporation 20210315 0 9.57 9.66 8.81 8.98 1458200 8.98 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210315 0 6.1 6.1 5.66 5.86 1355800 5.86 down down correct
YI.US 111 Inc 20210315 0 17.86 19.44 17.06 19.11 1259800 19.11 up up correct
YJ.US Yunji Inc 20210315 0 2.55 2.68 2.5 2.64 467000 2.64 up up correct
YMAB.US Y 20210315 0 35.95 37.47 35.87 36.91 225400 36.91 up up correct
YMTX.US Yumanity Therapeutics Inc 20210315 0 19.33 19.39 18.372 19.01 63800 19.01 down down correct
YNDX.US Yandex N.V 20210315 0 67.65 69.53 67.44 69.53 1790501 69.53 up up correct
YORW.US The York Water Company 20210315 0 47.8 49.59 47.8 48.72 63891 48.1282 up up correct
YQ.US 17 Education & Technology Group Inc 20210315 0 45.6 45.76 43.44 45.16 276825 45.16 down down correct
YSAC.US Yellowstone Acquisition Company 20210315 0 10.04 10.09 10.02 10.02 25832 10.02 down down correct
YSACU.US Yellowstone Acquisition Company 20210315 0 10.7 10.7 10.4 10.4 37700 10.4 down down correct
YSACW.US Yellowstone Acquisition Company 20210315 0 1.0999 1.0999 0.95 0.95 13938 0.95 down down correct
YTEN.US Yield10 Bioscience Inc 20210315 0 16.8 17.1 15.61 16.06 98900 16.06 down down correct
YTRA.US Yatra Online Inc 20210315 0 2.43 2.59 2.42 2.52 647400 2.52 up up correct
YVR.US Liquid Media Group Ltd 20210315 0 2.17 3.41 2.12 3.11 18732000 3.11 up up correct
YY.US JOYY Inc 20210315 0 119.12 119.12 113.8 115.72 1019924 112.2323 down down correct
Z.US Zillow Group Inc 20210315 0 151.37 152.54 147.59 150.5 1622400 150.5 down down correct
ZBRA.US Zebra Technologies Corporation 20210315 0 473.38 478.81 470.6332 478.11 275967 478.11 up up correct
ZCMD.US Zhongchao Inc 20210315 0 1.86 1.899 1.83 1.864 69000 1.864 up up correct
ZD.US Ziff Davis Inc. 20210315 0 119.56 122.61 118.45 122.49 437467 122.49 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210315 0 16.21 16.92 16.2 16.56 66700 16.56 up up correct
ZEUS.US Olympic Steel Inc 20210315 0 29.73 30.7 27.01 27.89 228454 27.8284 down down correct
ZG.US Zillow Group Inc 20210315 0 156.83 158.07 153.01 155.99 592288 155.99 down down correct
ZGNX.US Zogenix Inc 20210315 0 20.48 20.79 20.08 20.7 368300 20.7 up up correct
ZGYH.US Yunhong International 20210315 0 10.02 10.02 10.01 10.02 2400 10.02
ZGYHR.US Yunhong International 20210315 0 0.4379 0.4379 0.3901 0.4253 4342 0.4253 down down correct
ZGYHU.US Yunhong International 20210315 0 10.7 10.7 10.7 10.7 0 10.7
ZGYHW.US Yunhong International 20210315 0 0.7706 0.85 0.7706 0.79 13687 0.79 up up correct
ZI.US ZoomInfo Technologies Inc 20210315 0 48.63 48.8 47.1 47.77 1205500 47.77 down down correct
ZION.US Zions Bancorporation National Association 20210315 0 58.92 58.92 56.84 57.72 1261655 56.6592 down up incorrect
ZIONL.US ZIONL 20210315 0 27.73 28 27.73 27.8 3800 26.5132 up up correct
ZIONO.US Zions Bancorporation National Association 20210315 0 27.15 27.15 27.15 27.15 1500 25.9885
ZIONP.US Zions Bancorporation National Association 20210315 0 24.96 25.09 24.88 25.09 2450 24.3355 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210315 0 4.4 4.52 4.305 4.335 1751955 4.335 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210315 0 0.14 0.14 0.14 0.14 5900 0.14
ZIXI.US Zix Corporation 20210315 0 7.84 8 7.76 7.89 491200 7.89 up up correct
ZJZZT.US NASDAQ TEST STOCK 20210315 0 154 154 154 154 875764 154
ZKIN.US ZK International Group Co. Ltd 20210315 0 7.43 8.75 6.81 8.75 11760700 8.75 up up correct
ZLAB.US Zai Lab Limited 20210315 0 143 144.9 141.06 142.28 297300 142.28 down up incorrect
ZM.US Zoom Video Communications Inc 20210315 0 347.076 351.56 343.5 350 1988200 350 up up correct
ZNGA.US Zynga Inc 20210315 0 10.2 10.3 10.02 10.28 14562000 10.28 up up correct
ZNTE.US Zanite Acquisition Corp 20210315 0 10.35 10.38 10.22 10.24 520800 10.24 down down correct
ZNTEU.US Zanite Acquisition Corp 20210315 0 11.4 11.59 11.04 11.08 13600 11.08 down down correct
ZNTEW.US Zanite Acquisition Corp 20210315 0 1.78 1.88 1.69 1.85 61600 1.85 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210315 0 50.27 51.48 45.17 45.8 228900 45.8 down down correct
ZS.US Zscaler Inc 20210315 0 184.98 185 180.55 184.27 1435000 184.27 down down correct
ZSAN.US Zosano Pharma Corporation 20210315 0 1.34 1.45 1.28 1.4 7993100 1.4 up up correct
ZUMZ.US Zumiez Inc 20210315 0 45.13 46 44.21 45.31 285467 45.31 up up correct
ZVO.US Zovio Inc 20210315 0 5.59 5.84 5.525 5.8 184200 5.8 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20210315 0 10.02 10.02 9.98 10.02 1145351 10.02
ZWRKU.US Z 20210315 0 10.18 10.24 10.077 10.118 6100 10.118 down up incorrect
ZWZZT.US NASDAQ TEST STOCK 20210315 0 17 17 17 17 100 17
ZYNE.US Zynerba Pharmaceuticals Inc 20210315 0 4.78 7.03 4.73 7.03 8297283 7.03 up down incorrect
ZYXI.US Zynex Inc 20210315 0 16.81 17.03 16.13 16.33 463200 16.33 down up incorrect

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