CollectAI

close-nasdaq_stocks

2021/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210318 0 9.98 9.98 9.98 9.98 0 9.7654
AACG.US ATA Creativity Global 20210318 0 4.53 5.14 4.46 4.74 681700 4.74 up up correct
AADI.US Aadi Bioscience Inc 20210318 0 25.05 26.85 24.75 25.05 63719 25.05
AAIDX.US AAIDX 20210318 0 22.31 22.31 22.31 22.31 0 21.0632
AAL.US American Airlines Group Inc 20210318 0 25.12 26.09 24.55 24.7 53368961 24.7 down down correct
AAME.US Atlantic American Corporation 20210318 0 4.26 4.59 4.26 4.54 1274775 4.5164 up down incorrect
AAOI.US Applied Optoelectronics Inc 20210318 0 8.74 9.02 8.27 8.37 582979 8.37 down down correct
AAON.US AAON Inc 20210318 0 72.33 73.8 71.38 72.85 146639 72.4656 up up correct
AAPL.US Apple Inc 20210318 0 122.88 123.18 120.32 120.53 121469755 119.9705 down down correct
AATC.US Image Sensing Systems Inc 20210318 0 4.85 4.96 4.8 4.86 12400 4.6243 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210318 0 59.22 60.79 58.48 58.65 452914 58.65 down down correct
ABCB.US Ameris Bancorp 20210318 0 56 57.81 54.74 55.12 595306 54.483 down down correct
ABCL.US AbCellera Biologics Inc 20210318 0 36 36.15 30.7501 31.37 1089417 31.37 down down correct
ABCM.US Abcam plc 20210318 0 20.77 21.12 20.53 20.53 1123000 20.53 down down correct
ABEO.US Abeona Therapeutics Inc 20210318 0 2.27 2.29 2.12 2.14 1298800 2.14 down up incorrect
ABGI.US ABG Acquisition Corp. I 20210318 0 9.95 10.02 9.91 9.935 69100 9.935 down down correct
ABIO.US ARCA biopharma Inc 20210318 0 4.09 4.26 4.05 4.06 340700 4.06 down down correct
ABMD.US Abiomed Inc 20210318 0 301.53 302.32 296.12 298.86 351291 298.86 down down correct
ABNB.US Airbnb Inc 20210318 0 196.8 199.9 190.68 191.45 3711500 191.45 down down correct
ABST.US Absolute Software Corporation 20210318 0 14.85 15.45 14.56 14.65 44600 14.425 down down correct
ABTX.US Allegiance Bancshares Inc 20210318 0 41.56 42.88 40.595 41.71 64323 41.3365 up up correct
ABUS.US Arbutus Biopharma Corporation 20210318 0 3.69 3.85 3.59 3.61 1127800 3.61 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210318 0 4.5 4.5 4.5 4.5 200 4.5
ACAD.US ACADIA Pharmaceuticals Inc 20210318 0 27.36 27.89 26.75 27.05 1756600 27.05 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210318 0 9.97 9.98 9.94 9.95 392200 9.95 down down correct
ACB.US Aurora Cannabis Inc 20210318 0 10.53 10.78 9.96 10 10403800 10 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20210318 0 24.67 25.42 24.58 24.95 112400 24.95 up up correct
ACCD.US Accolade Inc 20210318 0 47.44 47.5285 44.5 45.37 1051923 45.37 down down correct
ACER.US Acer Therapeutics Inc 20210318 0 3.55 3.59 3.32 3.44 646140 3.44 down down correct
ACET.US Adicet Bio Inc 20210318 0 14.83 15.17 14.33 14.55 185399 14.55 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210318 0 10.5 10.53 10.43 10.47 384600 10.47 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210318 0 11.56 11.86 11.5 11.5 2200 11.5 down up incorrect
ACEVW.US ACE Convergence Acquisition Corp 20210318 0 2.35 2.35 2.1 2.15 84586 2.15 down up incorrect
ACGL.US Arch Capital Group Ltd 20210318 0 36.86 38.38 36.66 37.63 1910355 37.63 up up correct
ACGLO.US Arch Capital Group Ltd 20210318 0 26.07 26.1 25.9 25.9 16608 24.9064 down down correct
ACHC.US Acadia Healthcare Company Inc 20210318 0 59.02 59.99 58.52 58.69 822500 58.69 down down correct
ACHV.US Achieve Life Sciences Inc 20210318 0 12.08 12.95 12.01 12.72 201300 12.72 up up correct
ACIU.US AC Immune SA 20210318 0 7.78 8.07 7.59 7.78 227000 7.78
ACIW.US ACI Worldwide Inc 20210318 0 39.12 40.05 39.09 39.23 506766 39.23 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210318 0 9.99 9.99 9.93 9.945 4100 9.945 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210318 0 10.25 10.26 10.201 10.22 14700 10.22 down up incorrect
ACKIW.US Ackrell SPAC Partners I Co 20210318 0 0.79 0.79 0.6702 0.6702 19706 0.6702 down down correct
ACLS.US Axcelis Technologies Inc 20210318 0 42.57 42.6 38.35 38.67 476400 38.67 down down correct
ACMR.US ACM Research Inc 20210318 0 94.1 95 89.31 89.54 350300 89.54 down down correct
ACNB.US ACNB Corporation 20210318 0 30.07 31.34 29.6 29.72 14320 28.925 down up incorrect
ACOR.US Acorda Therapeutics Inc 20210318 0 5.96 6.08 5.4 5.48 264994 5.48 down down correct
ACQRU.US Independence Holdings Corp 20210318 0 10.21 10.23 9.97 9.98 645900 9.98 down down correct
ACRS.US Aclaris Therapeutics Inc 20210318 0 24 25.21 23.73 24.94 500700 24.94 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210318 0 1.87 1.9 1.78 1.79 2875700 1.79 down down correct
ACST.US Acasti Pharma Inc 20210318 0 0.7049 0.7268 0.68 0.6879 1314384 5.5032 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210318 0 10 10 10 10 0 10
ACTG.US Acacia Research Corporation 20210318 0 6.3 6.39 6 6.04 811208 6.04 down down correct
ADAG.US Adagene Inc 20210318 0 22.11 22.11 21.31 21.41 6700 21.41 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210318 0 5.29 5.56 5.15 5.2 587500 5.2 down down correct
ADBE.US Adobe Inc 20210318 0 443.16 446.86 438.5 439.18 2932687 439.18 down up incorrect
ADER.US 26 Capital Acquisition Corp 20210318 0 9.76 9.82 9.75 9.75 32400 9.75 down down correct
ADERU.US 26 Capital Acquisition Corp 20210318 0 10.31 10.311 10.23 10.23 26200 10.23 down down correct
ADERW.US 26 Capital Acquisition Corp 20210318 0 1.02 1.075 1 1.035 45985 1.035 up up correct
ADES.US Advanced Emissions Solutions Inc 20210318 0 5.75 5.86 5.62 5.62 94665 5.62 down down correct
ADI.US Analog Devices Inc 20210318 0 151.35 153.28 149.28 149.45 3853407 147.6292 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210318 0 2.74 2.98 2.53 2.6 775300 2.6 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210318 0 0.74 0.74 0.739 0.7397 2597 0.7397 down down correct
ADMA.US ADMA Biologics Inc 20210318 0 2.02 2.17 1.985 2.07 5204100 2.07 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210318 0 1.07 1.1 1.03 1.04 3071500 1.04 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20210318 0 5.44 5.87 5.43 5.53 441133 5.53 up down incorrect
ADN.US Advent Technologies Holdings Inc 20210318 0 13.13 14.64 13.12 13.91 788800 13.91 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210318 0 2.11 2.8 2.0499 2.42 695130 2.42 up up correct
ADOC.US Edoc Acquisition Corp 20210318 0 10.011 10.016 10.01 10.01 1900 10.01 down down correct
ADOCR.US Edoc Acquisition Corp 20210318 0 0.311 0.3999 0.311 0.3985 5064 0.3985 up up correct
ADOCW.US Edoc Acquisition Corp 20210318 0 0.395 0.3999 0.34 0.3401 220366 0.3401 down down correct
ADP.US Automatic Data Processing Inc 20210318 0 185.77 188.39 185.42 186.06 1622422 183.5291 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210318 0 45.54 45.54 41.36 41.67 1016300 41.67 down up incorrect
ADSK.US Autodesk Inc 20210318 0 265.56 271 263.14 263.44 1356028 263.44 down up incorrect
ADTN.US ADTRAN Inc 20210318 0 17.6 18.36 17.5544 17.6 196053 17.3765
ADTX.US Aditxt Inc 20210318 0 3.36 3.51 3.3 3.3 225900 3.3 down down correct
ADUS.US Addus HomeCare Corporation 20210318 0 104.86 107.53 104.86 107.17 62905 107.17 up up correct
ADV.US Advantage Solutions Inc 20210318 0 10 10.9 9.984 10.67 781800 10.67 up up correct
ADVM.US Adverum Biotechnologies Inc 20210318 0 10.877 11.1978 10.27 10.29 909126 10.29 down down correct
ADVWW.US Advantage Solutions Inc 20210318 0 2.28 2.75 2.25 2.75 17897 2.75 up down incorrect
ADXN.US Addex Therapeutics Ltd 20210318 0 10.8 11.25 10.37 10.37 11900 10.37 down down correct
ADXS.US Advaxis Inc 20210318 0 0.871 0.885 0.822 0.838 4596400 0.838 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210318 0 9.75 9.75 9.73 9.73 4500 9.73 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210318 0 10.05 10.05 10.02 10.02 6600 10.02 down down correct
AEACW.US Authentic Equity Acquisition Corp 20210318 0 0.65 0.662 0.63 0.63 102636 0.63 down down correct
AEGN.US Aegion Corporation 20210318 0 27.94 28.27 27.68 27.69 238618 27.69 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20210318 0 3.31 3.68 3.18 3.39 1045047 3.39 up up correct
AEHR.US Aehr Test Systems 20210318 0 2.82 2.88 2.53 2.57 199600 2.57 down down correct
AEI.US Alset EHome International Inc 20210318 0 14.226 15.31 11.11 11.45 1872500 11.45 down down correct
AEIS.US Advanced Energy Industries Inc 20210318 0 108.49 109.04 103.08 104.18 184877 103.8324 down down correct
AEL.US PB 20210318 0 27.21 27.21 26.87 26.99 15825 26.1986 down down correct
AEMD.US Aethlon Medical Inc 20210318 0 2.24 2.3 2.11 2.13 83757 2.13 down down correct
AEP.US American Electric Power Company Inc 20210318 0 82.28 82.69 81.235 82.6 2349875 80.4728 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210318 0 47.65 47.67 47.125 47.53 11200 45.3811 down down correct
AEPPZ.US American Electric Power Company Inc 20210318 0 48.27 48.272 47.79 48.17 12000 46.0639 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210318 0 19.97 20.42 19.34 19.61 396461 19.61 down down correct
AESE.US Allied Esports Entertainment Inc 20210318 0 2.86 3.89 2.86 3.2 21383400 3.2 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20210318 0 2.77 2.91 2.72 2.79 46800 2.79 up up correct
AEYE.US AudioEye Inc 20210318 0 27.25 29.49 26.66 27.8 255500 27.8 up down incorrect
AEZS.US Aeterna Zentaris Inc 20210318 0 1.32 1.4 1.24 1.25 7181400 1.25 down down correct
AFAQU.US AF Acquisition Corp 20210318 0 10 10 10 10 0 10
AFBI.US Affinity Bancshares Inc 20210318 0 11.75 12.04 11.75 12 30227 12 up up correct
AFIB.US Acutus Medical Inc 20210318 0 17.79 18.48 16.26 16.83 1037300 16.83 down down correct
AFIN.US American Finance Trust Inc 20210318 0 10.26 10.35 10.02 10.13 332794 9.424 down up incorrect
AFINO.US American Finance Trust Inc 20210318 0 25.02 25.07 25.006 25.021 73600 23.6512 up up correct
AFINP.US American Finance Trust Inc 20210318 0 25.56 25.706 25.53 25.64 9600 24.3141 up up correct
AFMD.US Affimed N.V 20210318 0 8.25 8.41 7.95 8.06 1376700 8.06 down down correct
AFRM.US Affirm Holdings Inc 20210318 0 79.87 80.47 73.1 74.39 4230700 74.39 down down correct
AFYA.US Afya Limited 20210318 0 21.4 21.4 20.48 20.89 125800 20.89 down up incorrect
AGBA.US AGBA Acquisition Limited 20210318 0 10.545 10.545 10.53 10.53 900 10.53 down down correct
AGBAR.US AGBA Acquisition Limited 20210318 0 0.3472 0.3472 0.33 0.3471 1583 0.3471 down down correct
AGBAU.US AGBA Acquisition Limited 20210318 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210318 0 0.35 0.38 0.35 0.3775 16860 0.3775 up up correct
AGCUU.US Altimeter Growth Corp 20210318 0 13.7 14.15 13.7 13.76 33400 13.76 up up correct
AGCWW.US Altimeter Growth Corp 20210318 0 4.49 4.69 4.41 4.53 26828 4.53 up up correct
AGEN.US Agenus Inc 20210318 0 3.19 3.44 3.12 3.13 6377987 3.13 down down correct
AGFS.US AgroFresh Solutions Inc 20210318 0 2.43 2.44 2.3 2.31 122600 2.31 down down correct
AGFY.US Agrify Corporation 20210318 0 12.58 12.9 11.36 11.51 412900 11.51 down up incorrect
AGGRU.US Agile Growth Corp 20210318 0 9.96 9.96 9.836 9.9 230800 9.9 down down correct
AGIL.US AgileThought Inc 20210318 0 9.96 9.96 9.92 9.93 19273 9.93 down down correct
AGILW.US AgileThought Inc 20210318 0 0.7401 0.7401 0.7401 0.7401 669 0.7401
AGIO.US Agios Pharmaceuticals Inc 20210318 0 51.13 51.13 48.25 48.54 949459 48.54 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210318 0 7.69 7.81 7.45 7.48 135500 7.48 down down correct
AGMH.US AGM Group Holdings Inc 20210318 0 14.87 14.88 14.3 14.686 1700 14.686 down up incorrect
AGNC.US AGNC Investment Corp 20210318 0 16.6 16.71 16.47 16.5 6859787 15.3484 down down correct
AGNCM.US AGNC Investment Corp 20210318 0 25.297 25.4 25.29 25.31 15500 23.6681 up up correct
AGNCN.US AGNC Investment Corp 20210318 0 25.72 25.88 25.72 25.88 25061 24.1909 up up correct
AGNCO.US AGNC Investment Corp 20210318 0 24.6 24.715 24.58 24.7 30800 23.169 up up correct
AGNCP.US AGNC Investment Corp. 20210318 0 23.98 24 23.82 23.97 58935 22.8763 down up incorrect
AGRX.US Agile Therapeutics Inc 20210318 0 2.07 2.225 2.042 2.05 1937200 2.05 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20210318 0 5.75 6.2 5.68 5.75 1753900 5.75
AGYS.US Agilysys Inc 20210318 0 59.12 59.12 54.32 54.51 121336 54.51 down down correct
AHCO.US AdaptHealth Corp 20210318 0 37.64 37.7 35.57 35.77 1546700 35.77 down down correct
AHPI.US Allied Healthcare Products Inc 20210318 0 5.12 5.6 5 5.21 510500 5.21 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210318 0 7.83 8.11 7.37 7.49 156800 7.49 down down correct
AIHS.US Senmiao Technology Limited 20210318 0 1.37 1.55 1.37 1.46 2136800 1.46 up up correct
AIKI.US AIkido Pharma Inc 20210318 0 1.29 1.36 1.23 1.27 15742400 1.27 down down correct
AIMC.US Altra Industrial Motion Corp 20210318 0 60.86 63.54 59.97 60.22 283211 59.9664 down down correct
AINV.US Apollo Investment Corporation 20210318 0 14.29 14.53 13.8631 13.9 886136 12.8286 down down correct
AIRG.US Airgain Inc 20210318 0 22.84 23.54 21.75 21.89 232500 21.89 down up incorrect
AIRT.US Air T Inc 20210318 0 26.56 27.21 26 27.15 10300 27.15 up up correct
AIRTP.US Air T Inc 20210318 0 24.95 24.95 24.9 24.9 1000 23.4641 down down correct
AKAM.US Akamai Technologies Inc 20210318 0 98.96 99.5 96.77 98.17 1903722 98.17 down up incorrect
AKBA.US Akebia Therapeutics Inc 20210318 0 3.48 3.6 3.33 3.33 4348000 3.33 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210318 0 9.88 10 9.8 9.85 3300 9.85 down up incorrect
AKICU.US Sports Ventures Acquisition Corp 20210318 0 10.09 10.14 10.05 10.082 11100 10.082 down up incorrect
AKICW.US Sports Ventures Acquisition Corp 20210318 0 1.18 1.18 1.18 1.18 144 1.18
AKRO.US Akero Therapeutics Inc 20210318 0 32.44 32.96 31.86 32.01 178700 32.01 down down correct
AKTS.US Akoustis Technologies Inc 20210318 0 13.63 13.7 13.09 13.22 735800 13.22 down down correct
AKTX.US Akari Therapeutics Plc 20210318 0 3.12 3.22 2.94 3.01 84500 3.01 down down correct
AKU.US Akumin Inc 20210318 0 3.85 3.85 3.72 3.78 47700 3.78 down up incorrect
AKUS.US Akouos Inc 20210318 0 20.64 21.445 19.37 19.86 166000 19.86 down down correct
ALAC.US Alberton Acquisition Corporation 20210318 0 10.82 11.09 10.82 10.86 24400 10.86 up down incorrect
ALACR.US Alberton Acquisition Corporation RT 20210318 0 0.48 0.48 0.45 0.4712 52468 0.4712 down up incorrect
ALACU.US Alberton Acquisition Corporation 20210318 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210318 0 0.5999 0.5999 0.5401 0.58 126586 0.58 down up incorrect
ALBO.US Albireo Pharma Inc 20210318 0 36.16 36.39 34.33 34.64 148600 34.64 down up incorrect
ALCO.US Alico Inc 20210318 0 30.84 31.325 30.56 30.72 29483 29.2665 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210318 0 12.235 12.39 11.4 11.61 799625 11.61 down down correct
ALEC.US Alector Inc 20210318 0 18.73 18.96 17.9 17.94 391900 17.94 down down correct
ALGM.US Allegro MicroSystems Inc 20210318 0 26.36 27.08 26.06 26.07 659500 26.07 down down correct
ALGN.US Align Technology Inc 20210318 0 527.91 533.41 512.25 514.36 1008619 514.36 down up incorrect
ALGS.US Aligos Therapeutics Inc 20210318 0 25.26 25.914 23.95 24.48 50400 24.48 down down correct
ALGT.US Allegiant Travel Company 20210318 0 261.98 266.07 252.99 255.685 183840 255.685 down down correct
ALIM.US Alimera Sciences Inc 20210318 0 10.81 10.945 10.71 10.8 46600 10.8 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210318 0 1.46 1.51 1.43 1.46 129000 1.46
ALKS.US Alkermes plc 20210318 0 19.97 20.195 19.595 19.62 874687 19.62 down down correct
ALLK.US Allakos Inc 20210318 0 120.6 123.19 111 112.46 388700 112.46 down down correct
ALLO.US Allogene Therapeutics Inc 20210318 0 36.04 38.08 35.88 36.55 952500 36.55 up down incorrect
ALLT.US Allot Ltd 20210318 0 15.83 15.949 15.2801 15.29 89763 15.29 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210318 0 1.68 1.73 1.57 1.59 621600 1.59 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210318 0 143.15 144.86 139.79 140.04 345298 140.04 down down correct
ALOT.US AstroNova Inc 20210318 0 12.19 12.19 11.995 12 2202 12 down down correct
ALPN.US Alpine Immune Sciences Inc 20210318 0 13.7 14.47 13.126 13.81 115200 13.81 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210318 0 4.18 4.18 3.92 4.016 1105600 4.016 down down correct
ALRM.US Alarm.com Holdings Inc 20210318 0 86.71 87.58 83.64 84.06 342500 84.06 down up incorrect
ALRN.US Aileron Therapeutics Inc 20210318 0 1.7 1.73 1.56 1.64 1988600 1.64 down down correct
ALRS.US Alerus Financial Corporation 20210318 0 32.55 33.4 32.49 33.15 74704 32.6148 up up correct
ALT.US Altimmune Inc 20210318 0 17.24 18.52 16.945 17.27 1260900 17.27 up up correct
ALTM.US Altus Midstream Company 20210318 0 55.51 57.4299 53.81 54 19159 50.4936 down down correct
ALTO.US Alto Ingredients Inc 20210318 0 5.94 6.18 5.74 5.76 3320300 5.76 down down correct
ALTR.US Altair Engineering Inc 20210318 0 59.67 60.86 58.65 59.14 217200 59.14 down down correct
ALTU.US Altitude Acquisition Corp 20210318 0 10.4 10.44 10.26 10.31 630700 10.31 down down correct
ALTUU.US Altitude Acquisition Corp 20210318 0 11.38 11.53 11.38 11.53 17200 11.53 up up correct
ALTUW.US Altitude Acquisition Corp 20210318 0 2.16 2.205 2.03 2.06 310000 2.06 down down correct
ALVR.US AlloVir Inc 20210318 0 27.75 28.09 25.81 26.28 795200 26.28 down down correct
ALXO.US ALX Oncology Holdings Inc 20210318 0 80.56 80.56 72.305 72.86 336000 72.86 down down correct
ALYA.US Alithya Group Inc 20210318 0 2.42 2.42 2.29 2.35 39600 2.35 down down correct
AMAL.US Amalgamated Financial Corp 20210318 0 17.6 17.79 17.34 17.52 143923 17.2678 down down correct
AMAOU.US American Acquisition Opportunity Inc 20210318 0 9.94 9.98 9.93 9.98 1720541 9.98 up up correct
AMAT.US Applied Materials Inc 20210318 0 117.86 118.78 114.11 114.28 9044761 113.6887 down up incorrect
AMBA.US Ambarella Inc 20210318 0 108.97 109.61 104.89 105.18 572253 105.18 down down correct
AMCX.US AMC Networks Inc 20210318 0 71.56 73.05 69.69 70.01 538421 70.01 down down correct
AMD.US Advanced Micro Devices Inc 20210318 0 81.055 81.62 78.01 78.12 51036502 78.12 down down correct
AMED.US Amedisys Inc 20210318 0 271.59 274.08 268.74 269 278609 269 down down correct
AMEH.US Apollo Medical Holdings Inc 20210318 0 27.07 27.18 26.82 27.06 33428 27.06 down down correct
AMGN.US Amgen Inc 20210318 0 240.5 247.14 240.5 244.42 3063186 238.8482 up up correct
AMKR.US Amkor Technology Inc 20210318 0 23.15 24.18 22.79 23.11 2163855 22.9836 down down correct
AMNB.US American National Bankshares Inc 20210318 0 35.6775 35.99 34.78 34.8 19358 34.0028 down down correct
AMOT.US Allied Motion Technologies Inc 20210318 0 53.5 53.65 52.5 52.8 44244 35.1068 down down correct
AMPG.US AmpliTech Group Inc 20210318 0 9.63 9.63 8.52 8.53 828200 8.53 down down correct
AMPGW.US AmpliTech Group Inc 20210318 0 3.01 3.1 2.51 2.51 9300 2.51 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210318 0 18 18.41 17.84 17.91 187898 17.91 down down correct
AMRK.US A 20210318 0 38.78 39.95 38 38.27 166590 38.27 down down correct
AMRN.US Amarin Corporation plc 20210318 0 6.62 6.62 6.3 6.36 6136100 6.36 down down correct
AMRS.US Amyris Inc 20210318 0 21.35 21.39 19.48 19.69 3549500 19.69 down down correct
AMSC.US American Superconductor Corporation 20210318 0 23.57 24.52 22.72 22.9 187122 22.9 down down correct
AMSF.US AMERISAFE Inc 20210318 0 64.79 66.07 64.5 66.07 100342 60.9896 up up correct
AMST.US Amesite Inc 20210318 0 5.32 5.49 5.16 5.16 39800 5.16 down down correct
AMSWA.US American Software Inc 20210318 0 21 21.5 20.83 21.28 119097 20.9818 up up correct
AMTB.US Amerant Bancorp Inc 20210318 0 18.8 19.1 18.62 18.7 99697 18.668 down down correct
AMTBB.US Amerant Bancorp Inc 20210318 0 16.4 16.65 16.22 16.39 110400 16.39 down down correct
AMTI.US Applied Molecular Transport Inc 20210318 0 66.74 66.74 62.93 64.46 180600 64.46 down down correct
AMTX.US Aemetis Inc 20210318 0 18.37 20.29 18.04 18.91 1817700 18.91 up up correct
AMWD.US American Woodmark Corporation 20210318 0 100.93 101.46 99.34 99.96 88676 99.96 down down correct
AMYT.US Amryt Pharma plc 20210318 0 14.4 15.425 14.235 14.29 12200 14.29 down down correct
AMZN.US Amazon.com Inc 20210318 0 3101 3116.63 3025 3027.99 3657027 3027.99 down down correct
ANAB.US AnaptysBio Inc 20210318 0 21.67 22.88 21.37 21.46 339500 21.46 down down correct
ANAT.US American National Group Inc 20210318 0 109.36 112.02 109.36 111.67 31669 110.114 up up correct
ANDE.US The Andersons Inc 20210318 0 28.7 29.77 28.29 28.57 135762 28.0738 down down correct
ANGI.US Angi Inc 20210318 0 16.63 17.75 16.05 16.51 1826842 16.51 down down correct
ANGN.US Angion Biomedica Corp 20210318 0 18.53 19.12 17.95 18.15 183808 18.15 down down correct
ANGO.US AngioDynamics Inc 20210318 0 23.15 23.4 21.73 21.86 270520 21.86 down down correct
ANIK.US Anika Therapeutics Inc 20210318 0 36.88 37.41 36.06 36.23 90801 36.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210318 0 33.39 35.14 32.92 33 97870 33 down down correct
ANIX.US Anixa Biosciences Inc 20210318 0 6.99 8.09 6.6 6.99 1527400 6.99
ANNX.US Annexon Inc 20210318 0 31.5 31.58 29.73 31.15 147400 31.15 down down correct
ANPC.US AnPac Bio 20210318 0 6.834 7.29 6.82 6.93 104300 6.93 up up correct
ANSS.US ANSYS Inc 20210318 0 321.36 327.44 318.1 321.49 530570 321.49 up up correct
ANTE.US AirNet Technology Inc 20210318 0 4.1 4.74 4.01 4.21 1963100 4.21 up up correct
ANY.US Sphere 3D Corp 20210318 0 3 3.099 2.845 2.87 335500 2.87 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210318 0 10.01 10.01 9.93 10 1038300 10 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210318 0 36.44 36.98 34.19 34.32 283817 34.32 down down correct
AOUT.US American Outdoor Brands Inc 20210318 0 26.2 28.89 26 26 1306800 26 down down correct
APA.US APA Corporation 20210318 0 20.67 20.74 19.12 19.24 9486700 19.1407 down down correct
APDN.US Applied DNA Sciences Inc 20210318 0 8.58 8.79 8.31 8.31 155400 8.31 down down correct
APEI.US American Public Education Inc 20210318 0 36.6 38.9 36.6 37.26 215394 37.26 up up correct
APEN.US Apollo Endosurgery Inc 20210318 0 6.19 6.22 5.72 5.72 152900 5.72 down down correct
API.US Agora Inc 20210318 0 58.2 59 55.89 56.43 877500 56.43 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210318 0 45.9 47.409 43.75 44 680700 44 down down correct
APLT.US Applied Therapeutics Inc 20210318 0 19.45 22.59 19.45 20.04 170000 20.04 up up correct
APM.US Aptorum Group Limited 20210318 0 3.27 3.42 3.11 3.19 167000 3.19 down down correct
APOG.US Apogee Enterprises Inc 20210318 0 40.82 41.795 39.81 40.12 148423 39.5035 down down correct
APOP.US Cellect Biotechnology Ltd 20210318 0 3.64 3.72 3.45 3.55 58060 14.2 down down correct
APPF.US AppFolio Inc 20210318 0 140.27 140.27 133.86 135.32 189000 135.32 down down correct
APPH.US AppHarvest Inc 20210318 0 21.39 23.513 20.61 21.91 4706800 21.91 up up correct
APPHW.US AppHarvest Inc 20210318 0 8.26 10.38 8.26 9.2 784327 9.2 up up correct
APPN.US Appian Corporation 20210318 0 162.29 163.49 146.81 148.43 1430800 148.43 down up incorrect
APPS.US Digital Turbine Inc 20210318 0 80 82.67 76.44 77.03 3313600 77.03 down down correct
APR.US Apria Inc 20210318 0 23.6 25.09 23.5 24.51 77910 24.51 up up correct
APRE.US Aprea Therapeutics Inc 20210318 0 5.89 6.24 5.77 5.8 623500 5.8 down up incorrect
APTO.US Aptose Biosciences Inc 20210318 0 3.94 3.99 3.8 3.81 405000 3.81 down up incorrect
APTX.US Aptinyx Inc 20210318 0 3.32 3.32 3.1 3.11 249900 3.11 down down correct
APVO.US Aptevo Therapeutics Inc 20210318 0 36.32 36.791 34.29 34.51 63900 34.51 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210318 0 4.28 4.36 4.03 4.08 47300 4.08 down down correct
APYX.US Apyx Medical Corporation 20210318 0 10.85 11.28 10.43 10.49 37400 10.49 down down correct
AQB.US AquaBounty Technologies Inc 20210318 0 7.71 7.82 7.19 7.28 1686800 7.28 down down correct
AQMS.US Aqua Metals Inc 20210318 0 4.55 4.72 4.355 4.38 1442500 4.38 down down correct
AQST.US Aquestive Therapeutics Inc 20210318 0 5.35 5.43 5.11 5.12 432600 5.12 down down correct
ARAV.US Aravive Inc 20210318 0 8.24 9.3399 8.2001 8.57 909919 8.57 up up correct
ARAY.US Accuray Incorporated 20210318 0 5.24 5.37 5.085 5.13 496354 5.13 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210318 0 10 10.01 9.98 10.01 562200 10.01 up up correct
ARBG.US Aequi Acquisition Corp 20210318 0 9.93 9.93 9.85 9.9 21000 9.9 down down correct
ARBGU.US Aequi Acquisition Corp 20210318 0 10.25 10.25 10.25 10.25 1000 10.25
ARBGW.US Aequi Acquisition Corp 20210318 0 1.44 1.44 1.44 1.44 136 1.44
ARCB.US ArcBest Corporation 20210318 0 71.59 72.3 70.02 70.57 201027 70.3705 down down correct
ARCC.US Ares Capital Corporation 20210318 0 18.666 18.67 18.07 18.1 2387106 17.0349 down down correct
ARCE.US Arco Platform Limited 20210318 0 31.41 31.61 30.44 30.87 139100 30.87 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210318 0 50.07 51.4 48.06 48.34 527015 48.34 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210318 0 6.74 7 6.35 6.47 19300 6.47 down down correct
ARDX.US Ardelyx Inc 20210318 0 7.06 7.095 6.67 6.72 896458 6.72 down up incorrect
AREC.US American Resources Corporation 20210318 0 5.02 5.16 4.32 4.48 15536800 4.48 down down correct
ARGO.US PA 20210318 0 26.6205 26.8 26.6 26.79 13364 26.3692 up up correct
ARGX.US argenx SE 20210318 0 308.58 311.25 303.06 303.81 133100 303.81 down down correct
ARKO.US Arko Corp 20210318 0 9.7 10.1 9.66 9.93 1877698 9.93 up up correct
ARKOW.US Arko Corp 20210318 0 2 2.05 1.96 2.02 13441 2.02 up up correct
ARKR.US Ark Restaurants Corp 20210318 0 24.15 24.46 23 23.28 51700 23.28 down down correct
ARLP.US Alliance Resource Partners L.P 20210318 0 6 6.175 5.86 5.9 459575 5.6285 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210318 0 76.59 77.39 72.44 72.88 648300 72.88 down up incorrect
AROW.US Arrow Financial Corporation 20210318 0 34.47 35.81 34.47 34.81 17920 34.0815 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210318 0 31.98 32.35 29.84 30.29 163300 30.29 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20210318 0 10.03 10.03 9.94 9.95 216900 9.95 down down correct
ARRY.US Array Technologies Inc 20210318 0 31.71 31.96 29.21 29.64 5192100 29.64 down down correct
ARTL.US Artelo Biosciences Inc 20210318 0 2.11 2.11 1.95 1.95 1380500 1.95 down down correct
ARTLW.US Artelo Biosciences Inc 20210318 0 0.48 0.5 0.41 0.41 4495 0.41 down down correct
ARTNA.US Artesian Resources Corporation 20210318 0 40.29 41.32 39.8 39.8 33505 39.0296 down down correct
ARTW.US Art's 20210318 0 3.26 3.46 3.1 3.33 66800 3.33 up up correct
ARVL.US Arrival 20210318 0 24.31 26.3035 24.0498 24.66 1014896 24.66 up up correct
ARVN.US Arvinas Inc 20210318 0 71.04 73.74 66.55 66.68 497000 66.68 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210318 0 71.01 71.7514 67.69 67.84 692643 67.84 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210318 0 10.51 10.61 10.5 10.59 94400 10.59 up up correct
ASAX.US Astrea Acquisition Corp 20210318 0 9.68 9.68 9.68 9.68 0 9.68
ASAXU.US Astrea Acquisition Corp 20210318 0 10.02 10.02 9.96 9.98 69900 9.98 down down correct
ASAXW.US Astrea Acquisition Corp 20210318 0 0.65 0.65 0.62 0.63 17475 0.63 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210318 0 22.99 22.99 22.99 22.99 0 20.5309
ASLE.US AerSale Corporation 20210318 0 11.92 12.71 11.92 12.28 159300 12.28 up up correct
ASLEW.US AerSale Corporation 20210318 0 2.36 2.49 2.28 2.33 349740 2.33 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210318 0 4.01 4.74 3.88 4.17 13548600 4.17 up up correct
ASMB.US Assembly Biosciences Inc 20210318 0 5 5.115 4.82 4.84 863406 4.84 down down correct
ASML.US ASML Holding N.V 20210318 0 547.98 552.475 539.02 539.19 790141 536.2331 down down correct
ASO.US Academy Sports and Outdoors Inc 20210318 0 25.11 26.04 24.94 25.09 880511 25.09 down down correct
ASPCU.US Alpha Capital Acquisition Company 20210318 0 10.1 10.11 10 10.01 130200 10.01 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20210318 0 8.8 8.85 8.51 8.56 51800 8.56 down down correct
ASPU.US Aspen Group Inc 20210318 0 7.6 7.69 7.14 7.16 418300 7.16 down up incorrect
ASRT.US Assertio Holdings Inc 20210318 0 0.935 0.943 0.891 0.9221 5456522 3.6884 down down correct
ASRV.US AmeriServ Financial Inc 20210318 0 4.28 4.43 4.09 4.39 66099 4.3085 up up correct
ASTC.US Astrotech Corporation 20210318 0 2.1 2.22 2.07 2.09 708100 2.09 down down correct
ASTE.US Astec Industries Inc 20210318 0 75.41 77.59 73.81 74.35 104458 73.976 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210318 0 9.71 9.72 9.7 9.7 115300 9.7 down up incorrect
ASTS.US AST SpaceMobile Inc 20210318 0 12.66 13.049 12.21 12.35 1077700 12.35 down down correct
ASTSW.US AST SpaceMobile Inc 20210318 0 4.25 4.25 4.1 4.14 127338 4.14 down down correct
ASUR.US Asure Software Inc 20210318 0 7.56 8.14 7.56 7.81 224503 7.81 up down incorrect
ASYS.US Amtech Systems Inc 20210318 0 11.93 12.14 11.37 11.465 353422 11.465 down down correct
ATAX.US America First Multifamily Investors L.P 20210318 0 5.25 5.3 5.18 5.2 276436 4.8169 down down correct
ATCX.US Atlas Technical Consultants Inc 20210318 0 11 11.29 10.55 10.67 343000 10.67 down down correct
ATEC.US Alphatec Holdings Inc 20210318 0 18.19 18.63 17.6 17.74 765700 17.74 down down correct
ATER.US Aterian Inc 20210318 0 32.09 36.36 31.5 32.85 1133000 32.85 up down incorrect
ATEX.US Anterix Inc 20210318 0 46.02 48.11 45.79 46.84 111789 46.84 up down incorrect
ATHA.US Athira Pharma Inc 20210318 0 20.38 20.915 19.5 20.1 247800 20.1 down down correct
ATHE.US Alterity Therapeutics Limited 20210318 0 1.65 1.65 1.53 1.56 196200 1.56 down down correct
ATHX.US Athersys Inc 20210318 0 1.93 1.94 1.81 1.81 2762300 1.81 down down correct
ATIF.US ATIF Holdings Limited 20210318 0 1.36 1.66 1.32 1.52 10294500 1.52 up up correct
ATLC.US Atlanticus Holdings Corporation 20210318 0 31.41 31.41 29.75 29.81 41700 29.81 down down correct
ATLO.US Ames National Corporation 20210318 0 26.7 26.8 26.14 26.4 17415 25.5744 down down correct
ATMH.US All Things Mobile Analytic Inc 20210318 0 0.1101 0.135 0.1 0.135 11000 0.135 up up correct
ATNF.US 180 Life Sciences Corp 20210318 0 7 7.2 6.53 6.56 1040100 6.56 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210318 0 1.09 1.09 0.951 0.951 89162 0.951 down down correct
ATNI.US ATN International Inc 20210318 0 49.72 50.64 48.79 49.27 28792 48.5339 down down correct
ATNX.US Athenex Inc 20210318 0 5.15 5.32 4.83 4.85 2266100 4.85 down down correct
ATOM.US Atomera Incorporated 20210318 0 26 26.5 24.49 24.63 449900 24.63 down down correct
ATOS.US Atossa Therapeutics Inc 20210318 0 2.85 2.92 2.65 2.71 5662900 2.71 down down correct
ATRA.US Atara Biotherapeutics Inc 20210318 0 16.15 16.41 14.94 15.1 957303 15.1 down up incorrect
ATRC.US AtriCure Inc 20210318 0 65.21 65.56 61.08 61.94 537900 61.94 down down correct
ATRI.US Atrion Corporation 20210318 0 668.76 672.21 662.2 662.2 9501 656.8278 down down correct
ATRO.US Astronics Corporation 20210318 0 18.59 19.575 17.865 19 427009 19 up up correct
ATRS.US Antares Pharma Inc 20210318 0 4.36 4.47 4.24 4.26 1078200 4.26 down up incorrect
ATSG.US Air Transport Services Group Inc 20210318 0 29.71 31.03 29.53 30.61 525033 30.61 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210318 0 9.94 9.94 9.9 9.93 180000 9.93 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210318 0 10.5 10.5 10.2 10.22 193500 10.22 down down correct
ATVI.US Activision Blizzard Inc 20210318 0 90.74 91.63 89.165 89.58 6692090 89.1484 down down correct
ATXI.US Avenue Therapeutics Inc 20210318 0 6.8 6.9 6.1 6.1 246700 6.1 down down correct
ATXS.US Astria Therapeutics Inc 20210318 0 21.06 22.014 20.04 20.16 116500 20.16 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210318 0 15 15.17 13.85 13.93 185900 13.93 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20210318 0 40.62 41.8448 39.65 40.08 340320 39.2141 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210318 0 27.59 27.59 27.351 27.358 5600 26.1206 down down correct
AUBN.US Auburn National Bancorporation Inc 20210318 0 41.52 41.52 40.825 41.25 4015 40.3438 down up incorrect
AUDC.US AudioCodes Ltd 20210318 0 28.4 28.98 28.4 28.83 176550 28.6746 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20210318 0 8.4391 9.6001 8.4391 8.9026 33455 8.9026 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210318 0 13.87 14.12 13.44 13.56 6460100 13.56 down up incorrect
AURCU.US Aurora Acquisition Corp 20210318 0 10.12 10.19 9.95 9.99 293900 9.99 down down correct
AUTL.US Autolus Therapeutics plc 20210318 0 6.77 7.17 6.71 6.86 571000 6.86 up up correct
AUTO.US AutoWeb Inc 20210318 0 3.16 3.33 3.03 3.1 517900 3.1 down up incorrect
AUUD.US Auddia Inc 20210318 0 3.13 3.52 3.1 3.2 358000 3.2 up up correct
AUUDW.US Auddia Inc 20210318 0 0.7997 0.89 0.7201 0.78 64536 0.78 down down correct
AUVI.US Applied UV Inc 20210318 0 9.1 9.88 9.083 9.64 120600 9.64 up up correct
AVAV.US AeroVironment Inc 20210318 0 120.73 128.98 119.34 119.34 741984 119.34 down down correct
AVCO.US Avalon GloboCare Corp 20210318 0 1.22 1.26 1.17 1.18 224800 1.18 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20210318 0 6.25 6.4 6.18 6.19 6500 6.19 down down correct
AVCTW.US AVCTW 20210318 0 0.8055 0.8055 0.7502 0.7506 12118 0.7506 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210318 0 9.26 9.55 8.98 9.23 540131 9.23 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210318 0 10.85 11.04 10.12 10.18 1730700 10.18 down down correct
AVGO.US Broadcom Inc 20210318 0 474.56 483.35 463.75 464.15 2874329 450.7647 down down correct
AVGOP.US Broadcom Inc 20210318 0 1537.9301 1537.9301 1537.9301 1537.9301 1800 1482.8201
AVGR.US Avinger Inc 20210318 0 1.67 1.7 1.58 1.62 3461300 1.62 down down correct
AVID.US Avid Technology Inc 20210318 0 21.08 21.08 19.91 20.24 309163 20.24 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20210318 0 76.65 78.55 74.265 75.37 165746 75.37 down down correct
AVNW.US Aviat Networks Inc 20210318 0 62.93 65.16 61.83 62 135107 31 down down correct
AVO.US Mission Produce Inc 20210318 0 20.51 21.11 20.25 20.64 171473 20.64 up up correct
AVRO.US AVROBIO Inc 20210318 0 13.46 13.92 12.77 12.79 537700 12.79 down up incorrect
AVT.US Avnet Inc 20210318 0 41.41 42.49 40.88 41.01 1134202 40.2937 down up incorrect
AVTX.US Avalo Therapeutics Inc 20210318 0 3.35 3.45 3.21 3.23 241500 3.23 down down correct
AVXL.US Anavex Life Sciences Corp 20210318 0 15.33 15.93 14.62 14.84 1275800 14.84 down down correct
AWH.US Aspira Women's Health Inc 20210318 0 8.02 8.1 7.51 7.53 316300 7.53 down down correct
AWRE.US Aware Inc 20210318 0 3.93 4.05 3.82 3.85 18000 3.85 down down correct
AXAS.US Abraxas Petroleum Corporation 20210318 0 4.02 4.09 3.7 3.79 403600 3.79 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20210318 0 9.07 9.59 9.07 9.2 196500 9.2 up up correct
AXGN.US AxoGen Inc 20210318 0 20.99 21.66 20.7 21.01 158700 21.01 up up correct
AXLA.US Axcella Health Inc 20210318 0 5.68 5.71 5.36 5.43 58000 5.43 down down correct
AXNX.US Axonics Inc 20210318 0 57.89 58 54.93 55.44 501700 55.44 down down correct
AXON.US Axon Enterprise Inc 20210318 0 148.17 148.17 138.89 139.96 341400 139.96 down down correct
AXSM.US Axsome Therapeutics Inc 20210318 0 67.42 67.74 62.13 63.02 392900 63.02 down down correct
AXTI.US AXT Inc 20210318 0 13.38 13.51 12.61 12.69 468900 12.69 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210318 0 34.45 34.81 32.935 33.01 1218681 31.8966 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210318 0 13.68 13.95 12.76 12.76 8000 12.76 down down correct
AYRO.US Ayro Inc 20210318 0 6.86 6.99 6.44 6.51 1282528 6.51 down down correct
AYTU.US Aytu Biopharma Inc 20210318 0 11 11.76 9.76 9.88 3134200 9.88 down down correct
AZN.US AstraZeneca PLC 20210318 0 49.47 49.97 49.275 49.33 9792160 48.9379 down down correct
AZPN.US Aspen Technology Inc 20210318 0 148.88 151.26 144.11 145.13 472489 145.13 down down correct
AZRX.US AzurRx BioPharma Inc 20210318 0 1.49 1.59 1.46 1.48 353526 14.8 down down correct
AZYO.US Aziyo Biologics Inc 20210318 0 13.95 14.15 13.95 14.12 5700 14.12 up up correct
BAND.US Bandwidth Inc 20210318 0 128.91 128.91 120.01 120.5 553100 120.5 down down correct
BANF.US BancFirst Corporation 20210318 0 73.38 76.81 73.06 74.95 123523 73.3698 up up correct
BANR.US Banner Corporation 20210318 0 56.86 59.98 56.86 57.29 193877 56.0408 up down incorrect
BANX.US StoneCastle Financial Corp 20210318 0 19.95 20 19.65 19.75 28948 18.6758 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210318 0 7.14 7.65 6.51 6.58 311000 6.58 down down correct
BASE.US Couchbase Inc. Common Stock 20210318 0 29.26 29.26 29 29 374 29 down up incorrect
BATRA.US The Liberty Braves Group 20210318 0 32.15 32.48 31.485 31.59 48800 31.59 down up incorrect
BATRK.US The Liberty Braves Group 20210318 0 31.26 31.58 30.55 30.68 224000 30.68 down down correct
BBBY.US Bed Bath & Beyond Inc 20210318 0 30.97 33.33 30.4 30.59 3173534 30.59 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210318 0 6.75 6.92 6.64 6.66 81900 6.66 down down correct
BBGI.US Beasley Broadcast Group Inc 20210318 0 2.75 2.77 2.65 2.69 53000 2.69 down down correct
BBI.US Brickell Biotech Inc 20210318 0 1.24 1.36 1.18 1.24 10340900 1.24
BBIG.US Vinco Ventures Inc 20210318 0 2.87 3.02 2.68 2.84 995500 2.84 down down correct
BBIO.US BridgeBio Pharma Inc 20210318 0 68.6 68.669 63.31 63.47 579800 63.47 down down correct
BBLG.US Bone Biologics Corp Common Stock 20210318 0 9.3751 9.3751 9.3751 9.3751 40 18.7503
BBQ.US BBQ Holdings Inc 20210318 0 7.09 7.09 6.8 7 17400 7 down down correct
BBSI.US Barrett Business Services Inc 20210318 0 70.04 71.02 68.84 70.83 39781 69.9836 up up correct
BCAB.US BioAtla Inc 20210318 0 65.8 73.8 65.04 70.91 468000 70.91 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210318 0 9.7901 9.85 9.79 9.8 10799 9.8 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210318 0 1.975 1.975 1.865 1.92 2600 1.92 down up incorrect
BCBP.US BCB Bancorp Inc 20210318 0 14.38 14.71 14.29 14.41 50627 13.9689 up down incorrect
BCDA.US BioCardia Inc 20210318 0 4.56 4.6 4.24 4.35 143000 4.35 down down correct
BCEL.US Atreca Inc 20210318 0 16.69 16.9 15.1 15.15 161500 15.15 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210318 0 4.25 4.32 3.8701 3.96 567285 3.96 down down correct
BCML.US BayCom Corp 20210318 0 18.07 18.6 17.93 18.27 45600 18.27 up down incorrect
BCOR.US Blucora Inc 20210318 0 17.62 17.92 17.18 17.27 192117 17.27 down down correct
BCOV.US Brightcove Inc 20210318 0 23.08 23.54 21.56 21.85 234287 21.85 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210318 0 11.2462 11.3602 11.2462 11.3602 16582 11.3602 up up correct
BCPC.US Balchem Corporation 20210318 0 127.86 128.81 126.8895 128.18 90478 127.6804 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210318 0 13.01 13.595 12.6501 12.69 4911127 12.69 down down correct
BCTX.US BriaCell Therapeutics Corp 20210318 0 4 4.05 3.8 3.88 345299 3.88 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210318 0 1.05 1.1199 1.01 1.01 56839 1.01 down down correct
BCYC.US Bicycle Therapeutics plc 20210318 0 28.54 29.39 26.04 26.78 81900 26.78 down up incorrect
BCYPU.US Big Cypress Acquisition Corp 20210318 0 10.29 10.29 10.26 10.26 3500 10.26 down down correct
BDREX.US BDREX 20210318 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210318 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210318 0 3.78 3.8 3.64 3.65 1314600 3.65 down down correct
BDSX.US Biodesix Inc 20210318 0 23.77 24 21.7 22.63 102100 22.63 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210318 0 25.63 25.89 23.91 24.01 184473 24.01 down down correct
BEAM.US Beam Therapeutics Inc 20210318 0 93.85 95.59 88.57 88.86 1118900 88.86 down down correct
BECN.US Beacon Roofing Supply Inc 20210318 0 54.57 55.64 53.01 53.09 443234 53.09 down down correct
BEEM.US Beam Global 20210318 0 44.03 44.54 40.968 41.54 335300 41.54 down up incorrect
BEEMW.US Beam Global 20210318 0 37.9 37.9 34.68 35 2226 35 down down correct
BELFA.US Bel Fuse Inc 20210318 0 20.15 20.15 20.15 20.15 166 19.9055
BELFB.US Bel Fuse Inc 20210318 0 20.8 21.59 20.45 20.67 44285 20.3693 down down correct
BENE.US Benessere Capital Acquisition Corp 20210318 0 9.987 9.987 9.97 9.97 5800 9.97 down down correct
BENER.US Benessere Capital Acquisition Corp 20210318 0 0.33 0.34 0.318 0.334 56300 0.334 up down incorrect
BENEU.US Benessere Capital Acquisition Corp 20210318 0 10.65 10.719 10.65 10.673 2400 10.673 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210318 0 0.531 0.56 0.48 0.5 178100 0.5 down down correct
BFC.US Bank First Corporation 20210318 0 72.99 73 70.43 71.5 5875 70.3361 down down correct
BFI.US BurgerFi International Inc 20210318 0 14.81 15.35 14.63 14.8 362690 14.8 down down correct
BFIIW.US BurgerFi International LLC 20210318 0 4.05 4.15 3.7912 3.99 137877 3.99 down down correct
BFIN.US BankFinancial Corporation 20210318 0 10.62 10.88 10.37 10.56 50319 10.2753 down up incorrect
BFRA.US Biofrontera AG 20210318 0 5.997 6 5.77 5.81 41700 5.81 down up incorrect
BFST.US Business First Bancshares Inc 20210318 0 23.59 24.45 23.3 23.73 37681 23.3882 up up correct
BGCP.US BGC Partners Inc 20210318 0 4.61 4.795 4.55 4.6 3228360 4.573 down down correct
BGFDX.US BGFDX 20210318 0 24 24 24 24 0 23.6747
BGFLX.US BGFLX 20210318 0 23.97 23.97 23.97 23.97 0 23.6309
BGFTX.US BGFTX 20210318 0 23.92 23.92 23.92 23.92 0 23.6115
BGFV.US Big 5 Sporting Goods Corporation 20210318 0 15.96 16.83 15.64 15.82 863286 14.4583 down down correct
BGFVX.US BGFVX 20210318 0 24.98 24.98 24.98 24.98 0 24.6567
BGNE.US BeiGene Ltd 20210318 0 331.44 334.67 324.38 325.85 214300 325.85 down down correct
BGRY.US Berkshire Grey Inc 20210318 0 10.51 11.02 10.42 10.56 579000 10.56 up up correct
BGRYW.US Berkshire Grey Inc 20210318 0 2.16 2.37 2.095 2.17 97400 2.17 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210318 0 1.47 1.58 1.43 1.47 1945700 1.47
BHF.US Brighthouse Financial Inc 20210318 0 46.01 48.29 45.85 46.32 1330600 46.32 up up correct
BHFAL.US Brighthouse Financial Inc 20210318 0 26.88 26.8986 26.71 26.71 15622 25.5749 down down correct
BHFAN.US Brighthouse Financial Inc 20210318 0 25.93 25.93 25.12 25.12 164521 24.1788 down down correct
BHFAO.US Brighthouse Financial Inc 20210318 0 27.55 27.5706 27.15 27.16 29084 25.9592 down down correct
BHFAP.US Brighthouse Financial Inc 20210318 0 26.9762 26.9762 26.47 26.51 13163 25.3405 down down correct
BHSE.US Bull Horn Holdings Corp 20210318 0 9.99 9.99 9.95 9.95 1400 9.95 down down correct
BHSEU.US Bull Horn Holdings Corp 20210318 0 10.744 10.744 10.744 10.744 0 10.744
BHSEW.US Bull Horn Holdings Corp 20210318 0 0.5299 0.6 0.5299 0.55 6398 0.55 up up correct
BHTG.US BioHiTech Global Inc 20210318 0 2.35 2.4 1.87 1.95 31967700 1.95 down down correct
BIDU.US Baidu Inc 20210318 0 269.285 271.84 263.37 264.85 9293319 264.85 down down correct
BIGC.US BigCommerce Holdings Inc 20210318 0 54.81 56.55 54.16 54.74 2010489 54.74 down up incorrect
BIIB.US Biogen Inc 20210318 0 262.01 267.03 261.52 262.27 885240 262.27 up up correct
BILI.US Bilibili Inc 20210318 0 110.5 113.68 108.38 108.82 3617000 108.82 down down correct
BIMI.US BIMI International Medical Inc 20210318 0 1.79 1.85 1.72 1.76 513500 1.76 down down correct
BIOC.US Biocept Inc 20210318 0 5.92 6.14 5.74 5.8 184000 5.8 down down correct
BIOL.US BIOLASE Inc 20210318 0 0.99 1.04 0.97 1.01 6848800 1.01 up up correct
BIOTU.US Biotech Acquisition Company 20210318 0 10.04 10.08 10.02 10.048 17600 10.048 up up correct
BIOTW.US Biotech Acquisition Company 20210318 0 0.85 0.85 0.85 0.85 622 0.85
BIOX.US Bioceres Crop Solutions Corp 20210318 0 11.49 11.49 10.15 10.23 101600 10.23 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210318 0 6.38 7.36 6.28 6.28 2092431 6.28 down up incorrect
BIVI.US BioVie Inc 20210318 0 21.51 21.68 19.701 20.1 19800 20.1 down down correct
BJRI.US BJ's Restaurants Inc 20210318 0 59.51 61.245 58.605 59.07 193224 59.07 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210318 0 3.48 3.48 3.34 3.35 333787 3.1199 down down correct
BKEP.US Blueknight Energy Partners L.P 20210318 0 3.25 3.41 3.125 3.15 499801 3.0394 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20210318 0 7.92 7.9484 7.92 7.9484 10479 7.4449 up up correct
BKNG.US Booking Holdings Inc 20210318 0 2428.03 2447.46 2344 2346.95 498000 2346.95 down down correct
BKR.US Baker Hughes Company 20210318 0 23.82 24.36 22.795 22.98 9264820 22.4618 down down correct
BKSC.US Bank of South Carolina Corporation 20210318 0 19.44 19.7699 19.175 19.31 5793 18.61 down down correct
BKYI.US BIO 20210318 0 3.83 4.48 3.62 4.22 2946500 4.22 up up correct
BL.US BlackLine Inc 20210318 0 112.06 112.43 109.04 109.8 527500 109.8 down down correct
BLBD.US Blue Bird Corporation 20210318 0 27.11 27.48 25.64 25.82 288040 25.82 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210318 0 2.55 2.55 2.55 2.55 0 2.55
BLCM.US Bellicum Pharmaceuticals Inc 20210318 0 4.25 4.35 4.07 4.11 184600 4.11 down down correct
BLCT.US BlueCity Holdings Limited 20210318 0 12.44 12.72 11.85 12.37 204800 12.37 down down correct
BLDE.US Blade Air Mobility Inc 20210318 0 11.95 12.15 11.58 11.81 1041100 11.81 down down correct
BLDEW.US Blade Air Mobility Inc 20210318 0 3.59 3.59 2.85 3.02 106438 3.02 down down correct
BLDP.US Ballard Power Systems Inc 20210318 0 25.35 25.79 24.4 24.51 4242300 24.51 down down correct
BLFS.US BioLife Solutions Inc 20210318 0 37.02 38.27 36.85 37.27 172000 37.27 up up correct
BLI.US Berkeley Lights Inc 20210318 0 54.15 54.7 49.47 49.89 1702800 49.89 down down correct
BLIN.US Bridgeline Digital Inc 20210318 0 3.18 3.35 3.06 3.07 298187 3.07 down down correct
BLKB.US Blackbaud Inc 20210318 0 72.18 72.74 68.37 68.66 372428 68.66 down down correct
BLMN.US Bloomin' Brands Inc 20210318 0 27.93 28.585 27.37 27.71 1500773 27.71 down down correct
BLNK.US Blink Charging Co 20210318 0 38 38.2 35.26 35.95 4236600 35.95 down up incorrect
BLNKW.US BLNKW 20210318 0 33.77 33.77 32.7299 32.93 8785 32.93 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210318 0 6.7 6.7 6.4 6.45 40700 6.45 down down correct
BLRX.US BioLineRx Ltd 20210318 0 3.04 3.2 2.96 2.99 408300 2.99 down up incorrect
BLSA.US BCLS Acquisition Corp 20210318 0 10.64 11.1 10.64 11.03 13500 11.03 up up correct
BLTS.US Bright Lights Acquisition Corp 20210318 0 9.88 9.88 9.83 9.84 22800 9.84 down up incorrect
BLTSU.US Bright Lights Acquisition Corp 20210318 0 10.16 10.22 10.16 10.195 3900 10.195 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210318 0 0.87 0.88 0.8501 0.865 5510 0.865 down down correct
BLU.US BELLUS Health Inc 20210318 0 4.23 4.26 4.03 4.06 553100 4.06 down down correct
BLUCX.US Bluestone Community Development Fund 20210318 0 9.99 9.99 9.99 9.99 0 9.7931
BLUE.US bluebird bio Inc 20210318 0 31.0646 31.1345 29.9851 30.275 1107373 19.6081 down down correct
BMBL.US Bumble Inc 20210318 0 70.25 71.18 65.58 66.19 2649700 66.19 down down correct
BMRA.US Biomerica Inc 20210318 0 6.45 6.51 6.21 6.29 33842 6.29 down down correct
BMRC.US Bank of Marin Bancorp 20210318 0 40.46 41.46 39.94 39.95 32747 39.1656 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210318 0 77.99 78.59 77.28 77.39 850281 77.39 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210318 0 46.91 48.54 46.36 46.36 210564 45.487 down down correct
BNFT.US Benefitfocus Inc 20210318 0 14.4 14.57 14.07 14.14 212894 14.14 down down correct
BNGO.US Bionano Genomics Inc 20210318 0 9.05 9.24 8.55 8.59 15206300 8.59 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210318 0 5.48 5.55 5.14 5.16 79734 5.16 down down correct
BNR.US Burning Rock Biotech Limited 20210318 0 24.8 24.8 23.21 23.5 318100 23.5 down down correct
BNSO.US Bonso Electronics International Inc 20210318 0 5.87 6.12 5.84 6.11 14700 6.11 up up correct
BNTC.US Benitec Biopharma Inc 20210318 0 3.24 3.28 3 3.15 131200 3.15 down up incorrect
BNTX.US BioNTech SE 20210318 0 104.39 104.91 103.03 103.65 700800 103.65 down down correct
BOCH.US Bank of Commerce Holdings 20210318 0 12.36 12.75 11.27 12.5 253318 12.3362 up up correct
BOKF.US BOK Financial Corporation 20210318 0 95.69 98.95 94.785 95.27 230254 93.7119 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210318 0 39.77 39.96 38.2 38.61 281276 38.61 down down correct
BOMN.US Boston Omaha Corporation 20210318 0 42.48 42.48 40.46 40.67 111500 40.67 down down correct
BOOM.US DMC Global Inc 20210318 0 58.95 59.2 55.5 55.66 117009 55.66 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210318 0 3.92 3.92 3.57 3.64 112600 3.64 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210318 0 14.04 14.1421 14.04 14.1421 682 12.69 up up correct
BOXL.US Boxlight Corporation 20210318 0 2.5 2.875 2.49 2.56 6829300 2.56 up up correct
BPMC.US Blueprint Medicines Corporation 20210318 0 104.58 104.95 98.54 98.79 363532 98.79 down up incorrect
BPOP.US Popular Inc 20210318 0 73.63 75.16 72.01 72.56 535349 71.3023 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210318 0 25.4 25.41 25.3 25.3 1362 24.3264 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210318 0 25.5 25.7293 25.49 25.61 5410 25.2017 up up correct
BPRN.US The Bank of Princeton 20210318 0 28.48 29.47 28.17 28.19 11270 27.6893 down down correct
BPTH.US Bio 20210318 0 7 7.72 6.88 7.09 380900 7.09 up up correct
BPTS.US Biophytis SA 20210318 0 15.57 15.66 15.44 15.66 1500 15.66 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210318 0 18.09 18.09 17.83 17.95 2049000 17.7577 down down correct
BPYPN.US Brookfield Property Partners L.P 20210318 0 23.225 23.3 22.96 22.96 9200 21.9603 down down correct
BPYPO.US Brookfield Property Partners L.P 20210318 0 24.77 24.77 24.42 24.42 41200 23.3155 down down correct
BPYPP.US Brookfield Property Partners L.P 20210318 0 24.98 25.02 24.7 24.7 4900 23.5663 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210318 0 2.19 2.41 2.11 2.18 1052569 2.18 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210318 0 10.05 10.06 10.01 10.01 22000 10.01 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210318 0 0.273 0.2801 0.272 0.2731 104155 0.2731 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210318 0 0.7823 0.7996 0.76 0.7602 64978 0.7602 down down correct
BRID.US Bridgford Foods Corporation 20210318 0 15.47 15.63 15.43 15.48 5600 15.48 up up correct
BRKL.US Brookline Bancorp Inc 20210318 0 15.8 16.18 15.6 15.7 400314 15.3446 down down correct
BRKR.US Bruker Corporation 20210318 0 60.68 61.665 59.83 60.07 398346 59.98 down down correct
BRKS.US Brooks Automation Inc 20210318 0 87.62 88.58 83.23 83.64 451547 83.4588 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210318 0 0.3401 0.3401 0.3301 0.3401 65029 0.3401
BRLIU.US Brilliant Acquisition Corporation 20210318 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20210318 0 0.5777 0.6155 0.54 0.55 19608 0.55 down down correct
BROG.US Brooge Energy Limited 20210318 0 10.86 10.86 10.117 10.117 1100 10.117 down down correct
BRP.US BRP Group Inc 20210318 0 27.5 27.92 27.23 27.52 232200 27.52 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210318 0 10.085 10.085 10.04 10.04 3700 10.04 down down correct
BRQS.US Borqs Technologies Inc 20210318 0 1.51 1.71 1.5 1.53 6706900 1.53 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210318 0 0.0125 0.0135 0.0116 0.0119 36518779 47.6 down down correct
BRY.US Berry Corporation 20210318 0 5.92 5.9419 5.47 5.49 375476 5.3673 down up incorrect
BSBK.US Bogota Financial Corp 20210318 0 10.45 10.65 10.27 10.3 12800 10.3 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210318 0 26.25 26.3692 24.76 25 55605 24.5673 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210318 0 2.37 2.37 2.37 2.37 0 2.37
BSGM.US BioSig Technologies Inc 20210318 0 5.03 5.1 4.63 4.66 169214 4.66 down down correct
BSQR.US BSQUARE Corporation 20210318 0 5.86 6.36 5.28 5.38 2111800 5.38 down down correct
BSRR.US Sierra Bancorp 20210318 0 27.79 28.38 27.15 27.72 27210 27.0219 down down correct
BSVN.US Bank7 Corp 20210318 0 18.66 18.82 18.34 18.72 13739 18.2965 up up correct
BSY.US Bentley Systems Incorporated 20210318 0 43.4 43.85 40.63 42.63 575168 42.5638 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20210318 0 46.01 46.873 43.75 43.77 376800 43.77 down up incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20210318 0 10.06 10.35 10.03 10.14 1099500 10.14 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210318 0 10.705 10.93 10.705 10.87 1100 10.87 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210318 0 1.34 1.6 1.32 1.445 302738 1.445 up up correct
BTB.US Bit Brother Limited 20210318 0 4.34 4.49 4.07 4.1 179500 4.1 down down correct
BTBT.US Bit Digital Inc 20210318 0 17.57 18.28 16.24 16.34 1560700 16.34 down up incorrect
BTCS.US BTCS Inc. Common Stock 20210318 0 1.19 1.215 1.07 1.14 137059 11.4 down down correct
BTCY.US Biotricity Inc. Common Stock 20210318 0 2.45 2.6 2.3 2.35 39600 2.35 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210318 0 10.52 10.85 10.52 10.57 243200 10.57 up up correct
BTRS.US BTRS Holdings Inc 20210318 0 17.44 17.64 16.1456 16.42 1971912 16.42 down down correct
BTRSW.US BTRS Holdings Inc 20210318 0 6.3 6.3 5.8 5.84 1086 5.84 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210318 0 9.95 9.95 9.7 9.7 596 9.7 down down correct
BTWN.US Bridgetown Holdings Limited 20210318 0 12 12.32 11.59 11.75 1330105 11.75 down down correct
BTWNU.US Bridgetown Holdings Limited 20210318 0 13.42 13.57 12.9 12.94 13300 12.94 down down correct
BTWNW.US Bridgetown Holdings Limited 20210318 0 4 4 3.53 3.6 179900 3.6 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210318 0 3.79 3.9 3.3686 3.38 252201 6.76 down down correct
BUSE.US First Busey Corporation 20210318 0 26.17 26.88 25.95 26.09 115689 25.3758 down down correct
BVS.US Bioventus Inc 20210318 0 13.9 14.99 13.8728 14.78 384960 14.78 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210318 0 4.35 4.35 4.103 4.19 171600 4.19 down down correct
BWAC.US Better World Acquisition Corp 20210318 0 9.96 10.13 9.96 10.07 58300 10.07 up up correct
BWACU.US Better World Acquisition Corp 20210318 0 11.25 11.25 11.25 11.25 0 11.25
BWACW.US Better World Acquisition Corp 20210318 0 1.4 1.4 1.178 1.32 241431 1.32 down down correct
BWAY.US BrainsWay Ltd 20210318 0 8.54 8.63 8.406 8.6 26500 8.6 up up correct
BWB.US Bridgewater Bancshares Inc 20210318 0 15.92 16.65 15.92 16.1 58300 16.1 up down incorrect
BWEN.US Broadwind Inc 20210318 0 5.73 6.11 5.61 5.65 694900 5.65 down down correct
BWFG.US Bankwell Financial Group Inc 20210318 0 26.91 27.535 26.58 27.03 28208 26.5835 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210318 0 37.65 38.525 37.2 38.03 39100 36.6091 up down incorrect
BXRX.US Baudax Bio Inc 20210318 0 1.46 1.58 1.35 1.45 4494687 1.45 down down correct
BYFC.US Broadway Financial Corporation 20210318 0 2.87 2.98 2.59 2.62 2673000 2.62 down down correct
BYND.US Beyond Meat Inc 20210318 0 138 138.15 132.9016 133.72 3069888 133.72 down down correct
BYRN.US Byrna Technologies Inc 20210318 0 12.2 12.5 11.4 11.8 15510 11.8 down down correct
BYSI.US BeyondSpring Inc 20210318 0 12.42 12.67 12.04 12.14 131300 12.14 down down correct
BYTSU.US BYTE Acquisition Corp 20210318 0 10 10 10 10 0 10
BZUN.US Baozun Inc 20210318 0 45.02 45.685 44.03 44.13 298303 44.13 down down correct
CAAS.US China Automotive Systems Inc 20210318 0 6.25 6.45 5.7 5.73 232900 5.73 down down correct
CABA.US Cabaletta Bio Inc 20210318 0 11.9 12.19 11.4 11.48 34800 11.48 down up incorrect
CAC.US Camden National Corporation 20210318 0 48.2 49.5815 46.997 47.99 30215 46.8999 down down correct
CACC.US Credit Acceptance Corporation 20210318 0 372.07 378 364.45 365.09 99411 365.09 down down correct
CADCX.US CADCX 20210318 0 25.04 25.04 25.04 25.04 0 24.1324
CADE.US PA 20210318 0 26.14 26.14 25.85 25.85 7024 24.8787 down down correct
CADEX.US CADEX 20210318 0 25.11 25.11 25.11 25.11 0 24.2026
CADFX.US CION Ares Diversified Credit Fund W 20210318 0 25.29 25.29 25.29 25.29 0 24.3843
CADSX.US CADSX 20210318 0 25.19 25.19 25.19 25.19 0 24.2829
CADUX.US CADUX 20210318 0 25.24 25.24 25.24 25.24 0 24.3346
CADWX.US CADWX 20210318 0 25.14 25.14 25.14 25.14 0 24.2337
CAKE.US The Cheesecake Factory Incorporated 20210318 0 60.76 61.91 59.58 59.81 443486 59.81 down down correct
CALA.US Calithera Biosciences Inc 20210318 0 2.86 2.86 2.71 2.74 1035700 2.74 down down correct
CALB.US California BanCorp 20210318 0 18.24 18.65 18.02 18.5 42600 18.5 up up correct
CALM.US Cal 20210318 0 41.52 42.16 40.89 42.05 267692 42.0121 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210318 0 29.62 29.64 29.17 29.62 12700 29.62
CAMP.US CalAmp Corp 20210318 0 12.09 12.09 11.24 11.245 208255 11.245 down down correct
CAMT.US Camtek Ltd 20210318 0 30.32 30.34 28.61 28.8 349300 28.8 down up incorrect
CAN.US Canaan Inc 20210318 0 31.3 32.89 28.52 28.83 18504700 28.83 down down correct
CAPR.US Capricor Therapeutics Inc 20210318 0 5.24 5.25 5.04 5.21 495900 5.21 down down correct
CAR.US Avis Budget Group Inc 20210318 0 69.06 70.29 66.92 67.35 1191988 67.35 down down correct
CARA.US Cara Therapeutics Inc 20210318 0 19.5 20.03 19.055 19.12 375979 19.12 down up incorrect
CARE.US Carter Bankshares Inc 20210318 0 14.21 14.73 13.94 13.98 40900 13.98 down up incorrect
CARG.US CarGurus Inc 20210318 0 25.6 26.16 24.72 24.9 1158700 24.9 down down correct
CARV.US Carver Bancorp Inc 20210318 0 11.16 11.63 10.61 10.69 211000 10.69 down down correct
CASA.US Casa Systems Inc 20210318 0 9.49 10.15 9.47 9.6 862900 9.6 up down incorrect
CASH.US Meta Financial Group Inc 20210318 0 46.67 48 46.64 47.1 291779 46.9674 up up correct
CASI.US CASI Pharmaceuticals Inc 20210318 0 2.4 2.41 2.33 2.35 153500 2.35 down down correct
CASS.US Cass Information Systems Inc 20210318 0 47.92 48.22 47.47 47.5 69046 46.6137 down down correct
CASY.US Casey's General Stores Inc 20210318 0 207.44 207.86 204.33 204.97 188888 203.9263 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210318 0 3.51 3.6689 3.34 3.36 706797 20.16 down down correct
CATC.US Cambridge Bancorp 20210318 0 82.04 83.59 81.905 82.42 8333 80.7269 up up correct
CATY.US Cathay General Bancorp 20210318 0 43.84 45.19 43.32 43.51 322789 42.8406 down down correct
CBAN.US Colony Bankcorp Inc 20210318 0 15.145 16.49 15.145 16.06 69561 15.7789 up up correct
CBAT.US CBAK Energy Technology Inc 20210318 0 5.78 5.98 5.6 5.65 1789252 5.65 down down correct
CBAY.US CymaBay Therapeutics Inc 20210318 0 4.97 5.016 4.76 4.77 665900 4.77 down down correct
CBFV.US CB Financial Services Inc 20210318 0 23.16 23.38 22.63 23.2 14754 22.4866 up up correct
CBIO.US Catalyst Biosciences Inc 20210318 0 6.08 6.16 5.77 5.83 375000 5.83 down down correct
CBLI.US Cleveland BioLabs Inc 20210318 0 6.64 6.94 6.38 6.47 230000 6.47 down down correct
CBMB.US CBM Bancorp Inc 20210318 0 14.12 14.12 14.06 14.06 46159 13.6284 down down correct
CBNK.US Capital Bancorp Inc 20210318 0 19.32 19.36 18.845 19.09 32575 19.0132 down down correct
CBOE.US Cboe Global Markets Inc 20210318 0 103.73 105.1242 102.4 102.4 478481 101.6202 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210318 0 172.97 175 169.99 170.16 279946 167.3527 down down correct
CBSH.US Commerce Bancshares Inc 20210318 0 80.71 83.06 79.54 79.92 424149 75.2775 down down correct
CBTX.US CBTX Inc 20210318 0 31.07 31.8 30.6 30.7 42508 30.2796 down down correct
CCAC.US WT 20210318 0 1.89 1.89 1.64 1.68 145209 1.68 down down correct
CCAP.US Crescent Capital BDC Inc 20210318 0 18 18 17.5 17.65 23800 16.0936 down down correct
CCB.US Coastal Financial Corporation 20210318 0 27.27 27.835 27.01 27.07 19400 27.07 down down correct
CCBG.US Capital City Bank Group Inc 20210318 0 27.74 28.49 26.68 27.16 45943 26.6623 down down correct
CCCC.US C4 Therapeutics Inc 20210318 0 43.47 43.47 39.2 40.01 282600 40.01 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210318 0 32.25 32.63 32.06 32.1 60370 30.1818 down down correct
CCEL.US Cryo 20210318 0 9.11 9.11 9 9 2000 9 down down correct
CCEP.US Coca 20210318 0 52.51 52.84 51.7 51.89 860491 50.3767 down down correct
CCLFX.US CCLFX 20210318 0 10.56 10.56 10.56 10.56 0 9.9344
CCLP.US CSI Compressco LP 20210318 0 1.98 2.12 1.98 2 82099 1.9761 up up correct
CCMP.US CMC Materials Inc 20210318 0 178.01 179.92 171.62 172 141246 169.9394 down down correct
CCNC.US Code Chain New Continent Limited 20210318 0 6.329 6.7 5.33 5.45 6231300 5.45 down up incorrect
CCNE.US CNB Financial Corporation 20210318 0 25.52 26.07 24.9438 25.48 45426 24.9614 down down correct
CCNEP.US CNB Financial Corporation 20210318 0 26.5 26.5 26.425 26.5 2100 25.2573
CCOI.US Cogent Communications Holdings Inc 20210318 0 63.08 64.03 61.93 63.53 199271 61.5202 up up correct
CCRN.US Cross Country Healthcare Inc 20210318 0 12.77 13.37 12.6 12.82 193352 12.82 up up correct
CCXI.US ChemoCentryx Inc 20210318 0 55.49 56.8 53.06 53.52 359000 53.52 down down correct
CD.US Chindata Group Holdings Limited 20210318 0 18.41 18.58 17.51 17.76 305205 17.76 down down correct
CDAK.US Codiak BioSciences Inc 20210318 0 18.47 18.565 17.44 17.58 68200 17.58 down down correct
CDEV.US Centennial Resource Development Inc 20210318 0 4.51 4.571 4.01 4.08 18454500 4.08 down up incorrect
CDK.US CDK Global Inc 20210318 0 53.43 53.59 52.49 52.9 415922 52.3569 down down correct
CDLX.US Cardlytics Inc 20210318 0 128.5 129.01 122.66 123.46 428200 123.46 down down correct
CDMO.US Avid Bioservices Inc 20210318 0 18.08 18.42 17.82 17.95 394500 17.95 down down correct
CDNA.US CareDx Inc 20210318 0 69.19 69.8773 65.98 66.21 825064 66.21 down down correct
CDNS.US Cadence Design Systems Inc 20210318 0 125.46 126.94 123.42 124.03 1755456 124.03 down down correct
CDTX.US Cidara Therapeutics Inc 20210318 0 2.54 2.59 2.4 2.41 339900 2.41 down down correct
CDW.US CDW Corporation 20210318 0 157.3 159.915 156.59 157.1 766288 156.0091 down down correct
CDXC.US ChromaDex Corporation 20210318 0 12.13 12.45 11.44 11.54 949000 11.54 down down correct
CDXS.US Codexis Inc 20210318 0 21.83 21.99 20.63 20.75 417800 20.75 down down correct
CDZI.US Cadiz Inc 20210318 0 10.4 10.4 9.98 10 247762 10 down down correct
CECE.US CECO Environmental Corp 20210318 0 8.69 8.86 8.56 8.6 110119 8.6 down down correct
CEDAX.US CEDAX 20210318 0 27.1 27.1 27.1 27.1 0 26.1854
CEDIX.US Destra International & Event 20210318 0 27.11 27.11 27.11 27.11 0 19.4298
CEDLX.US CEDLX 20210318 0 27.06 27.06 27.06 27.06 0 26.1947
CEDTX.US CEDTX 20210318 0 27.02 27.02 27.02 27.02 0 26.197
CELC.US Celcuity Inc 20210318 0 15.21 16 14.75 15.92 31900 15.92 up up correct
CELH.US Celsius Holdings Inc 20210318 0 49.19 49.69 45.04 45.48 1397300 45.48 down down correct
CELU.US Celularity Inc 20210318 0 10.18 10.29 10.025 10.05 4887100 10.05 down down correct
CEMI.US Chembio Diagnostics Inc 20210318 0 4.36 4.48 4.16 4.21 484200 4.21 down down correct
CENT.US Central Garden & Pet Company 20210318 0 52.13 52.36 51.41 52.06 46300 52.06 down down correct
CENTA.US Central Garden & Pet Company 20210318 0 47.03 47.24 46.31 46.82 216912 46.82 down down correct
CENX.US Century Aluminum Company 20210318 0 17.57 18.04 16.24 16.29 1116425 16.29 down up incorrect
CERC.US Cerecor Inc 20210318 0 3.35 3.45 3.21 3.23 241500 3.23 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210318 0 16.09 17.11 15.72 15.96 246109 15.96 down down correct
CERN.US Cerner Corporation 20210318 0 72.67 72.73 71.66 71.74 2840478 70.8999 down down correct
CERS.US Cerus Corporation 20210318 0 6.23 6.28 5.91 5.93 2965115 5.93 down up incorrect
CERT.US Certara Inc 20210318 0 30.92 31.005 29.81 30.44 424000 30.44 down down correct
CETX.US Cemtrex Inc 20210318 0 2.08 2.08 1.86 1.87 1560900 1.87 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210318 0 0.18 0.18 0.16 0.17 25383 0.17 down down correct
CEVA.US CEVA Inc 20210318 0 59.22 60.07 56.23 56.45 230314 56.45 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210318 0 10.1 10.1399 10.05 10.08 183190 10.08 down down correct
CFB.US CrossFirst Bankshares Inc 20210318 0 14.89 15.07 14.58 14.7 144900 14.7 down up incorrect
CFBK.US CF Bankshares Inc 20210318 0 19.55 19.8 19.03 19.19 9445 19.0924 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210318 0 10.05 10.05 9.965 10 227600 10 down down correct
CFFI.US C&F Financial Corporation 20210318 0 46.5 47.32 46.05 46.75 9352 45.6666 up up correct
CFFN.US Capitol Federal Financial Inc 20210318 0 13.62 14.05 13.62 13.69 672838 13.0018 up up correct
CFFVU.US CF Acquisition Corp. V 20210318 0 10.16 10.16 10.095 10.14 81500 10.14 down down correct
CFIV.US CF Acquisition Corp. IV 20210318 0 9.88 9.91 9.81 9.84 92300 9.84 down down correct
CFIVU.US CF Acquisition Corp. IV 20210318 0 10.22 10.22 10.12 10.15 204800 10.15 down down correct
CFIVW.US CF Acquisition Corp. IV 20210318 0 1 1.025 0.981 0.99 35400 0.99 down down correct
CFMS.US Conformis Inc 20210318 0 1.11 1.14 1.05 1.08 2424100 1.08 down down correct
CFRX.US ContraFect Corporation 20210318 0 5.35 5.52 5 5.13 6409900 5.13 down down correct
CFVIU.US CF Acquisition Corp. VI 20210318 0 10.09 10.09 10.03 10.05 6800 10.05 down down correct
CG.US The Carlyle Group Inc 20210318 0 37.24 37.31 36.13 36.37 1420055 35.8284 down down correct
CGBD.US TCG BDC Inc 20210318 0 13.43 13.46 13.11 13.14 142960 11.7718 down down correct
CGC.US Canopy Growth Corporation 20210318 0 34.98 35.47 33.22 33.37 2919600 33.37 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210318 0 24.26 24.26 24.26 24.26 0 23.5126
CGEM.US Cullinan Oncology Inc 20210318 0 42.97 43.6 39.75 40.31 490100 40.31 down down correct
CGEN.US Compugen Ltd 20210318 0 9.02 9.3 8.59 8.65 1315063 8.65 down down correct
CGNT.US Cognyte Software Ltd 20210318 0 30.34 31.165 28.37 28.66 647260 28.66 down down correct
CGNX.US Cognex Corporation 20210318 0 82.48 82.8807 79.63 80.03 657649 79.8459 down down correct
CGO.US Calamos Global Total Return Fund 20210318 0 15.28 15.56 15.25 15.45 41856 14.5142 up up correct
CGRN.US Capstone Green Energy Corporation 20210318 0 9.1 9.36 8.3 8.3 200338 8.3 down down correct
CHCI.US Comstock Holding Companies Inc 20210318 0 5.73 5.85 5.5 5.5 33600 5.5 down down correct
CHCO.US City Holding Company 20210318 0 83.49 85.73 82.8 83.48 62390 81.6088 down down correct
CHDN.US Churchill Downs Incorporated 20210318 0 245.57 245.8 238.5 239.03 254565 238.2972 down down correct
CHEF.US The Chefs' Warehouse Inc 20210318 0 31.74 32.27 30.28 30.98 437470 30.98 down down correct
CHEK.US Check 20210318 0 2.132 2.24 2 2.04 9436600 2.04 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210318 0 14.27 14.3086 14.12 14.16 201925 13.3077 down up incorrect
CHK.US Chesapeake Energy Corporation 20210318 0 44.92 45.25 43.22 43.5 886854 42.6151 down down correct
CHKEL.US Chesapeake Energy Corporation 20210318 0 18.15 18.15 16.4 17 13100 17 down up incorrect
CHKEW.US Chesapeake Energy Corporation 20210318 0 21.02 21.02 21.02 21.02 400 21.02
CHKEZ.US Chesapeake Energy Corporation 20210318 0 18.5 19.5 18.5 19.25 700 19.25 up up correct
CHKP.US Check Point Software Technologies Ltd 20210318 0 115.54 117.81 115.02 116.09 1030212 116.09 up up correct
CHMG.US Chemung Financial Corporation 20210318 0 40.98 41.2 40.64 41.03 5679 40.1856 up up correct
CHNG.US Change Healthcare Inc 20210318 0 23.08 23.13 22.71 22.74 2692500 22.74 down down correct
CHNGU.US Change Healthcare Inc 20210318 0 76.24 76.31 76.24 76.31 700 73.9835 up up correct
CHNR.US China Natural Resources Inc 20210318 0 1.98 2.17 1.96 2.07 472300 2.07 up down incorrect
CHPM.US CHP Merger Corp 20210318 0 10 10.2 9.95 10.01 87600 10.01 up up correct
CHPMU.US CHP Merger Corp 20210318 0 10.64 10.64 10.64 10.64 0 10.64
CHPMW.US CHP Merger Corp 20210318 0 1.085 1.15 1.02 1.02 8344 1.02 down down correct
CHRS.US Coherus BioSciences Inc 20210318 0 15.81 16.14 15.12 15.13 1247063 15.13 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210318 0 94.76 97.23 94.76 95.61 844148 94.039 up up correct
CHSCL.US CHS Inc 20210318 0 28.75 28.97 28.56 28.57 42115 27.2313 down down correct
CHSCM.US CHS Inc 20210318 0 27.69 27.7 27.3338 27.54 13298 26.3223 down down correct
CHSCN.US CHS Inc 20210318 0 27.98 28.02 27.68 27.87 9449 26.5716 down down correct
CHSCO.US CHS Inc 20210318 0 28.93 28.93 28.69 28.75 24074 27.2975 down down correct
CHSCP.US CHS Inc 20210318 0 29.8 30 29.643 29.7 13228 28.2826 down up incorrect
CHTR.US Charter Communications Inc 20210318 0 628.282 635.42 617.31 629.39 1550611 629.39 up up correct
CHUY.US Chuy's Holdings Inc 20210318 0 43.07 44.265 41.93 42.32 179701 42.32 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210318 0 10.15 10.19 9.95 10.04 168396 9.3889 down down correct
CHX.US ChampionX Corporation 20210318 0 23.95 24.13 22.17 22.48 1798500 22.48 down down correct
CHY.US Calamos Convertible and High Income Fund 20210318 0 14.99 15 14.74 14.75 253430 13.8605 down down correct
CIDM.US Cinedigm Corp 20210318 0 1.3 1.34 1.22 1.27 6960800 1.27 down down correct
CIGI.US Colliers International Group Inc 20210318 0 101.78 104.38 101.44 103.6 67422 103.4493 up up correct
CIH.US China Index Holdings Limited 20210318 0 2.5 2.52 2.46 2.46 24300 2.46 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210318 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210318 0 107.3 108.89 105.65 107.79 1252038 106.077 up up correct
CIVB.US Civista Bancshares Inc 20210318 0 22.42 23.24 22.102 22.3 35325 21.9296 down down correct
CIZN.US Citizens Holding Company 20210318 0 20.49 20.96 20.1 20.12 14615 19.342 down down correct
CJJD.US China Jo 20210318 0 1.16 1.2 1.1 1.1 676900 1.1 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210318 0 3.41 3.525 3.3 3.32 606800 3.32 down up incorrect
CLAR.US Clarus Corporation 20210318 0 17.55 18.04 17.34 17.51 181806 17.4571 down up incorrect
CLBK.US Columbia Financial Inc 20210318 0 17.65 17.99 17.65 17.83 169500 17.83 up up correct
CLBS.US Caladrius Biosciences Inc 20210318 0 2.05 2.1 1.97 2.01 2106600 2.01 down down correct
CLBT.US Cellebrite DI 20210318 0 9.99 10.04 9.96 10 373500 10 up up correct
CLDB.US Cortland Bancorp 20210318 0 21.55 21.89 21.55 21.89 608 21.6275 up up correct
CLDX.US Celldex Therapeutics Inc 20210318 0 24.75 25.6196 24.27 24.99 825490 24.99 up up correct
CLEU.US China Liberal Education Holdings Limited 20210318 0 4 4.22 3.95 4.05 563800 4.05 up up correct
CLFD.US Clearfield Inc 20210318 0 33.22 33.7574 31.77 32.01 81779 32.01 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210318 0 13.52 13.52 12.93 13.32 30900 13.32 down up incorrect
CLIR.US ClearSign Technologies Corporation 20210318 0 4.86 4.86 4.32 4.57 157300 4.57 down down correct
CLLS.US Cellectis S.A 20210318 0 20.71 21.12 19.75 19.81 205926 19.81 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210318 0 5.56 5.57 5.23 5.32 201081 5.32 down up incorrect
CLNE.US Clean Energy Fuels Corp 20210318 0 14.9 15.6999 14.2201 14.38 6068265 14.38 down down correct
CLNN.US Clene Inc 20210318 0 13.49 14.5 13.39 14.22 289600 14.22 up up correct
CLNNW.US Clene Inc 20210318 0 1.33 1.48 1.3 1.46 41612 1.46 up up correct
CLOV.US Clover Health Investments Corp 20210318 0 8.63 8.87 8.28 8.47 12339559 8.47 down down correct
CLPS.US CLPS Incorporation 20210318 0 6.42 7.15 5.63 5.76 4382500 5.76 down down correct
CLPT.US ClearPoint Neuro Inc 20210318 0 21.64 21.79 20.09 20.09 451700 20.09 down up incorrect
CLRB.US Cellectar Biosciences Inc 20210318 0 2 2.09 1.89 1.92 1322200 1.92 down down correct
CLRMU.US Clarim Acquisition Corp 20210318 0 10.02 10.02 9.911 9.97 29800 9.97 down down correct
CLRO.US ClearOne Inc 20210318 0 4.05 4.18 3.92 3.92 45900 3.92 down down correct
CLSD.US Clearside Biomedical Inc 20210318 0 2.84 2.93 2.761 2.82 500400 2.82 down down correct
CLSK.US CleanSpark Inc 20210318 0 23.397 25.37 22.9 23.2 6466800 23.2 down down correct
CLSN.US Celsion Corporation 20210318 0 2.28 2.33 2.11 2.27 5618800 2.27 down down correct
CLVR.US Clever Leaves Holdings Inc 20210318 0 13.42 14.17 13.257 13.42 497200 13.42
CLVRW.US Clever Leaves Holdings Inc 20210318 0 4.39 4.8 3.87 4.1 62500 4.1 down down correct
CLVS.US Clovis Oncology Inc 20210318 0 5.59 5.63 5.29 5.32 4893500 5.32 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210318 0 3.46 3.64 3.42 3.48 28433 3.2949 up up correct
CLXT.US Calyxt Inc 20210318 0 8.02 8.06 7.51 7.56 103800 7.56 down down correct
CMBM.US Cambium Networks Corporation 20210318 0 50.94 52.17 47.37 48.05 216300 48.05 down up incorrect
CMCO.US Columbus McKinnon Corporation 20210318 0 54.15 55.54 53 53.6 91539 53.3991 down down correct
CMCSA.US Comcast Corporation 20210318 0 56.68 57.12 55.8 55.87 18938189 55.1333 down down correct
CMCT.US CIM Commercial Trust Corporation 20210318 0 13.13 13.29 12.75 12.75 16675 12.3779 down down correct
CME.US CME Group Inc 20210318 0 207.82 210.3 205.13 205.78 1650943 200.3016 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210318 0 14.76 15.01 14.7 14.82 363300 14.82 up up correct
CMII.US CM Life Sciences II Inc 20210318 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210318 0 11.35 11.58 11.18 11.3 53400 11.3 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210318 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210318 0 56.5 58.8 48 48.62 50300 48.62 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20210318 0 14.68 15 14.489 14.89 95500 14.89 up up correct
CMPR.US Cimpress plc 20210318 0 103.63 105.49 100.99 101.82 68390 101.82 down down correct
CMPS.US COMPASS Pathways plc 20210318 0 42.75 42.9999 39.7 39.81 353086 39.81 down down correct
CMRX.US Chimerix Inc 20210318 0 10.21 10.39 9.25 9.56 1071182 9.56 down down correct
CMTL.US Comtech Telecommunications Corp 20210318 0 27.89 28.8 27.24 27.35 157409 26.9994 down down correct
CNBKA.US Century Bancorp Inc 20210318 0 95.237 97.72 95.237 97.4 5961 96.9415 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210318 0 6.17 6.28 6.075 6.1 174500 6.1 down down correct
CNDT.US Conduent Incorporated 20210318 0 6.93 6.96 6.61 6.65 1283500 6.65 down down correct
CNET.US ZW Data Action Technologies Inc 20210318 0 3.31 3.6 3.08 3.14 4657100 3.14 down down correct
CNEY.US CN Energy Group. Inc 20210318 0 5.61 5.67 5.5 5.59 23200 5.59 down down correct
CNFR.US Conifer Holdings Inc 20210318 0 3.988 3.988 3.82 3.95 16900 3.95 down down correct
CNNB.US Cincinnati Bancorp Inc 20210318 0 12.54 12.75 12.54 12.75 4300 12.75 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20210318 0 26.5 27.28 26.13 26.16 137562 25.8617 down down correct
CNRLX.US CNRLX 20210318 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210318 0 10.71 10.71 10.71 10.71 0 9.9336
CNSL.US Consolidated Communications Holdings Inc 20210318 0 7.03 7.12 6.58 6.67 577856 6.67 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210318 0 2.91 3.24 2.85 2.99 1230200 2.99 up down incorrect
CNTG.US Centogene N.V 20210318 0 12.82 13.027 12.63 12.71 35500 12.71 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210318 0 208 214 206 208 120100 208
CNTY.US Century Casinos Inc 20210318 0 11.31 11.36 10.76 10.905 263861 10.905 down down correct
CNXC.US Concentrix Corporation 20210318 0 138.44 145.36 132.6 134.69 391300 134.5073 down down correct
CNXN.US PC Connection Inc 20210318 0 46.49 47.57 45.54 46.55 65941 45.6128 up up correct
COCP.US Cocrystal Pharma Inc 20210318 0 1.6 1.65 1.5 1.51 1535300 1.51 down up incorrect
CODA.US Coda Octopus Group Inc 20210318 0 8.02 8.75 8.02 8.26 84200 8.26 up up correct
CODX.US Co 20210318 0 13.5 14.5 13.41 13.69 813100 13.69 up up correct
COFS.US ChoiceOne Financial Services Inc 20210318 0 28.39 28.4 26.4 26.68 9438 25.9245 down down correct
COGT.US Cogent Biosciences Inc 20210318 0 8.66 8.75 8 8.14 454777 8.14 down down correct
COHR.US Coherent Inc 20210318 0 261.01 270 260.4 260.72 1003850 260.72 down down correct
COHU.US Cohu Inc 20210318 0 45.41 46.22 43.34 43.63 623969 43.63 down down correct
COKE.US Coca 20210318 0 309 309 298.08 303.97 30699 303.351 down up incorrect
COLB.US Columbia Banking System Inc 20210318 0 48.9 50.16 47.72 47.93 363745 46.9051 down down correct
COLIU.US Colicity Inc 20210318 0 10.08 10.29 10.08 10.15 60600 10.15 up up correct
COLL.US Collegium Pharmaceutical Inc 20210318 0 25.33 25.97 24.86 24.93 362084 24.93 down down correct
COLM.US Columbia Sportswear Company 20210318 0 104.75 107.11 104.75 106.02 240789 105.2329 up up correct
COMM.US CommScope Holding Company Inc 20210318 0 16.63 16.88 16 16.07 3583112 16.07 down up incorrect
COMS.US COMSovereign Holding Corp 20210318 0 3.15 3.24 3 3.06 1113200 3.06 down down correct
COMSW.US COMSovereign Holding Corp 20210318 0 1.4 1.4 1.21 1.4 1862 1.4
CONE.US CyrusOne Inc 20210318 0 65.55 66.35 65.18 65.9 905777 64.5071 up up correct
CONN.US Conn's Inc 20210318 0 15.65 16.35 15.28 15.39 224714 15.39 down down correct
CONX.US CONX Corp 20210318 0 10.06 10.06 9.98 10 2094600 10 down down correct
CONXU.US CONX Corp 20210318 0 10.54 10.54 10.3 10.31 55200 10.31 down down correct
CONXW.US CONX Corp 20210318 0 1.5 1.5 1.4 1.43 77418 1.43 down down correct
COOLU.US Corner Growth Acquisition Corp 20210318 0 10.17 10.241 10.14 10.15 9200 10.15 down down correct
COOLW.US Corner Growth Acquisition Corp 20210318 0 1.15 1.19 1.07 1.09 125500 1.09 down up incorrect
COOP.US Mr. Cooper Group Inc 20210318 0 36.12 37.1 34.83 34.86 804400 34.86 down down correct
CORE.US Core 20210318 0 38.41 38.95 37.97 38.13 137519 37.9074 down down correct
CORT.US Corcept Therapeutics Incorporated 20210318 0 25.43 25.43 24.82 24.95 385430 24.95 down up incorrect
COST.US Costco Wholesale Corporation 20210318 0 326.48 328.14 322.375 322.98 2738244 321.167 down down correct
COUP.US Coupa Software Incorporated 20210318 0 252.565 254.17 247.01 249.45 1974900 249.45 down up incorrect
COVAU.US COVA Acquisition Corp 20210318 0 10.04 10.05 10.024 10.04 7300 10.04
COWN.US Cowen Inc 20210318 0 38 39.27 37.23 37.37 392047 37.0696 down up incorrect
COWNL.US Cowen Group Inc 20210318 0 27.0908 27.0908 27 27 2933 25.594 down down correct
CPHC.US Canterbury Park Holding Corporation 20210318 0 14.01 14.25 13.91 13.91 3500 13.91 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210318 0 3.22 3.29 3.18 3.23 29400 3.23 up down incorrect
CPLP.US Capital Product Partners L.P 20210318 0 10.93 11.58 10.655 10.72 179287 10.4684 down down correct
CPRDX.US CPRDX 20210318 0 10.2 10.2 10.2 10.2 0 9.8278
CPREX.US CPREX 20210318 0 10.21 10.21 10.21 10.21 0 9.8233
CPRSX.US CPRSX 20210318 0 10.21 10.21 10.21 10.21 0 9.8865
CPRT.US Copart Inc 20210318 0 109.07 111.6 108.7 109.01 1421095 109.01 down up incorrect
CPRTX.US CPRTX 20210318 0 10.2 10.2 10.2 10.2 0 9.8721
CPRX.US Catalyst Pharmaceuticals Inc 20210318 0 4.24 4.39 4.18 4.21 1577400 4.21 down down correct
CPSH.US CPS Technologies Corporation 20210318 0 16 16.29 14.6 14.91 672800 14.91 down down correct
CPSI.US Computer Programs and Systems Inc 20210318 0 32.21 32.81 32.21 32.71 80800 32.71 up up correct
CPSS.US Consumer Portfolio Services Inc 20210318 0 4.16 4.34 4.16 4.24 42500 4.24 up up correct
CPTAG.US Capitala Finance Corp 20210318 0 24.4 24.6 24.4 24.6 1239 23.578 up up correct
CPTAL.US Capitala Finance Corp 20210318 0 24.7 24.7 24.5 24.605 2539 23.5322 down down correct
CPUH.US UN 20210318 0 10.35 10.35 10.2 10.215 121976 10.215 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210318 0 20.09 20.09 19.55 19.8 168200 18.5068 down down correct
CRAI.US CRA International Inc 20210318 0 70.15 71.225 67.75 67.93 70384 67.3126 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210318 0 2.27 2.325 2.135 2.16 4266500 2.16 down down correct
CRDF.US Cardiff Oncology Inc 20210318 0 10.36 10.68 10.18 10.32 545000 10.32 down down correct
CRDFX.US CRDFX 20210318 0 24.26 24.26 24.26 24.26 0 23.5136
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210318 0 24.26 24.26 24.26 24.26 0 23.1296
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210318 0 4.43 4.61 4.3 4.47 278501 4.47 up up correct
CRDLX.US CRDLX 20210318 0 24.25 24.25 24.25 24.25 0 23.5045
CRDTX.US Griffin Inst Access Credit Fund CL A 20210318 0 24.26 24.26 24.26 24.26 0 23.5136
CREDX.US CREDX 20210318 0 10.47 10.47 10.47 10.47 0 10.0106
CREG.US China Recycling Energy Corporation 20210318 0 9.35 9.57 8.09 8.29 124400 8.29 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210318 0 4.91 4.9699 4.62 4.66 131555 4.66 down down correct
CREX.US Creative Realities Inc 20210318 0 2.18 2.3 2.13 2.23 395100 2.23 up down incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20210318 0 0.31 0.32 0.3001 0.3001 3830 0.3001 down down correct
CRIS.US Curis Inc 20210318 0 10.82 11.42 10.75 11.1 1992000 11.1 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20210318 0 4.93 5.15 4.79 4.8 149700 4.8 down down correct
CRMD.US CorMedix Inc 20210318 0 9.54 10 9.41 9.59 575112 9.59 up up correct
CRMT.US America's Car 20210318 0 160.33 161.5 156.87 157.5 23700 157.5 down down correct
CRNC.US Cerence Inc 20210318 0 106.29 107.24 100.37 101.09 359800 101.09 down down correct
CRNT.US Ceragon Networks Ltd 20210318 0 4.47 4.54 4.22 4.25 1195000 4.25 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210318 0 16.5 16.56 16.02 16.14 96700 16.14 down up incorrect
CRON.US Cronos Group Inc 20210318 0 10.19 10.45 9.76 9.79 3900200 9.79 down down correct
CROX.US Crocs Inc 20210318 0 80.57 81.779 77.4038 77.87 914062 77.87 down down correct
CRSP.US CRISPR Therapeutics AG 20210318 0 127.365 129.3 123.06 123.57 1323700 123.57 down down correct
CRSR.US Corsair Gaming Inc 20210318 0 33.42 33.93 31.68 31.96 1642100 31.96 down down correct
CRTD.US Creatd Inc 20210318 0 5.16 5.2 4.8 5 53000 5 down down correct
CRTDW.US Creatd Inc 20210318 0 1.85 1.85 1.85 1.85 30 1.85
CRTO.US Criteo S.A 20210318 0 31.402 32.75 30.58 31.69 650083 31.69 up up correct
CRTX.US Cortexyme Inc 20210318 0 36.91 37.195 34.86 34.99 268900 34.99 down down correct
CRUS.US Cirrus Logic Inc 20210318 0 79.98 80.85 77.91 77.99 483374 77.99 down down correct
CRVL.US CorVel Corporation 20210318 0 104.74 105.7 103 105.42 42500 105.42 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210318 0 3.27 3.37 3.14 3.18 495700 3.18 down down correct
CRWD.US CrowdStrike Holdings Inc 20210318 0 203.59 203.75 189.61 190.21 8827098 190.21 down up incorrect
CRWS.US Crown Crafts Inc 20210318 0 7.81 7.9 7.76 7.83 35887 7.2238 up down incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210318 0 0.69 0.72 0.6606 0.661 14883 0.661 down down correct
CSBR.US Champions Oncology Inc 20210318 0 13.1 14.033 13.03 13.2 79565 13.2 up up correct
CSCO.US Cisco Systems Inc 20210318 0 48.52 49.57 48.515 48.8 18417641 47.7971 up up correct
CSCW.US Color Star Technology Co. Ltd 20210318 0 0.97 1.08 0.95 1.04 22182400 1.04 up up correct
CSGP.US CoStar Group Inc 20210318 0 813.41 815.575 793.58 805.51 274344 80.551 down down correct
CSGS.US CSG Systems International Inc 20210318 0 47.8 48.15 47.39 47.66 139808 46.6731 down down correct
CSII.US Cardiovascular Systems Inc 20210318 0 41.84 42.61 40.13 40.3 186340 40.3 down down correct
CSIQ.US Canadian Solar Inc 20210318 0 44.675 46.06 42.51 42.86 4546044 42.86 down up incorrect
CSPI.US CSP Inc 20210318 0 8.53 8.83 8.53 8.53 3700 8.53
CSQ.US Calamos Strategic Total Return Fund 20210318 0 17.15 17.2 16.93 16.97 180356 16.0493 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210318 0 27.45 30.5 26.707 28.37 100300 28.37 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210318 0 25.5 25.695 25.49 25.59 13600 23.8999 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210318 0 26.75 27.125 26.5 27.0025 8691 25.0902 up down incorrect
CSTE.US Caesarstone Ltd 20210318 0 13.41 13.85 13.36 13.63 240373 13.3423 up up correct
CSTL.US Castle Biosciences Inc 20210318 0 64.53 66.255 62.32 63 249500 63 down down correct
CSTR.US Capstar Financial Holdings Inc 20210318 0 17.4 17.93 17.4 17.88 62756 17.7263 up up correct
CSWC.US Capital Southwest Corporation 20210318 0 21.97 22 21.4 21.48 124568 19.8985 down down correct
CSWI.US CSW Industrials Inc 20210318 0 132.9 133.71 130.72 132.55 60448 132.085 down down correct
CSX.US CSX Corporation 20210318 0 91.46 93.17 91.41 92.51 4142267 30.5845 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210318 0 9.84 9.89 9.8 9.84 3600 9.84
CTAQU.US Carney Technology Acquisition Corp. II 20210318 0 10.12 10.12 10.12 10.12 1100 10.12
CTAQW.US Carney Technology Acquisition Corp. II 20210318 0 1.1 1.2 1.1 1.19 122500 1.19 up up correct
CTAS.US Cintas Corporation 20210318 0 342.24 344.67 334.45 337.23 502013 334.9399 down down correct
CTBI.US Community Trust Bancorp Inc 20210318 0 45.38 46.27 44.535 45.02 46411 43.7733 down down correct
CTG.US Computer Task Group Incorporated 20210318 0 9.19 9.59 8.81 8.88 40600 8.88 down down correct
CTHR.US Charles & Colvard Ltd 20210318 0 2.78 2.79 2.55 2.61 523300 2.61 down down correct
CTIB.US Yunhong CTI Ltd 20210318 0 2.54 2.68 2.43 2.47 471100 2.47 down down correct
CTIC.US CTI BioPharma Corp 20210318 0 3.28 3.33 3.18 3.27 494600 3.27 down down correct
CTLP.US Cantaloupe Inc 20210318 0 11.68 12.55 11.68 11.95 713520 11.95 up up correct
CTMX.US CytomX Therapeutics Inc 20210318 0 8.27 8.58 8 8.04 537400 8.04 down down correct
CTRE.US CareTrust REIT Inc 20210318 0 24.23 24.46 23.9 24 558643 22.8919 down down correct
CTRM.US Castor Maritime Inc 20210318 0 0.9712 1.01 0.9311 0.9422 4247625 9.422 down down correct
CTRN.US Citi Trends Inc 20210318 0 93 95.47 88.81 90.37 161302 90.37 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20210318 0 77.252 77.77 76.03 76.4 2890023 75.6784 down up incorrect
CTSO.US Cytosorbents Corporation 20210318 0 8.89 9.11 8.66 8.68 316466 8.68 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20210318 0 1.95 2.02 1.88 1.93 7556200 1.93 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210318 0 0.9802 0.99 0.8001 0.8301 41796 0.8301 down down correct
CTXS.US Citrix Systems Inc 20210318 0 132.14 132.3 128.65 131.5 1571530 130.023 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210318 0 6.204 6.2454 6.1109 6.2454 22020 5.3966 up up correct
CUE.US Cue Biopharma Inc 20210318 0 13.9 14.44 13.42 13.42 293800 13.42 down down correct
CUEN.US Cuentas Inc 20210318 0 3.71 4.05 3.71 3.89 253100 3.89 up up correct
CUENW.US Cuentas Inc 20210318 0 0.801 0.9 0.7502 0.9 7936 0.9 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20210318 0 30 30 30 30 0 30
CURI.US CuriosityStream Inc 20210318 0 16.7 17.099 16.13 16.6 538100 16.6 down down correct
CURIW.US CuriosityStream Inc 20210318 0 6.5272 6.95 6.5272 6.71 4091 6.71 up up correct
CUTR.US Cutera Inc 20210318 0 31.9 33.1604 31.4493 32.14 280969 32.14 up up correct
CVAC.US CureVac N.V 20210318 0 90.8 92.9 88.51 89.52 695900 89.52 down down correct
CVBF.US CVB Financial Corp 20210318 0 23.83 24.63 23.68 23.78 464893 22.9878 down down correct
CVCO.US Cavco Industries Inc 20210318 0 222.29 222.52 214.37 217 49200 217 down down correct
CVCY.US Central Valley Community Bancorp 20210318 0 18.93 19.41 18.9 19.08 32497 18.7572 up up correct
CVET.US Covetrus Inc 20210318 0 31.25 31.63 29.64 29.98 851300 29.98 down down correct
CVGI.US Commercial Vehicle Group Inc 20210318 0 10.22 10.3348 9.79 9.95 273132 9.95 down down correct
CVGW.US Calavo Growers Inc 20210318 0 80.27 80.62 78.7427 80.44 66848 78.2354 up up correct
CVLG.US Covenant Logistics Group Inc 20210318 0 20.61 21.37 20.39 20.69 122700 20.69 up up correct
CVLT.US Commvault Systems Inc 20210318 0 66.93 66.99 64.255 64.64 218605 64.64 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210318 0 18.8 18.91 18.5 18.7 9169 18.3287 down down correct
CVV.US CVD Equipment Corporation 20210318 0 4.82 4.88 4.55 4.6 71700 4.6 down down correct
CWBC.US Community West Bancshares 20210318 0 12.6 13.24 12.44 12.99 21177 12.7802 up up correct
CWBR.US CohBar Inc 20210318 0 1.62 1.64 1.5 1.5 613700 1.5 down down correct
CWCO.US Consolidated Water Co. Ltd 20210318 0 14.23 14.33 13.81 13.96 90259 13.6707 down down correct
CWST.US Casella Waste Systems Inc 20210318 0 63.04 63.91 62.32 63.2 174023 63.2 up up correct
CXDC.US China XD Plastics Company Limited 20210318 0 1.15 1.15 1.11 1.13 144300 1.13 down down correct
CXDO.US Crexendo Inc 20210318 0 6.66 6.74 6.41 6.44 46300 6.44 down down correct
CYAD.US Celyad Oncology SA 20210318 0 7.57 7.61 7.12 7.12 10000 7.12 down down correct
CYAN.US Cyanotech Corporation 20210318 0 3.84 3.9 3.82 3.84 17600 3.84
CYBE.US CyberOptics Corporation 20210318 0 26.63 26.82 25.03 25.18 81271 25.18 down up incorrect
CYBR.US CyberArk Software Ltd 20210318 0 140.02 141.54 135.78 136.51 321930 136.51 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210318 0 8.38 8.63 8 8.15 179300 8.15 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210318 0 4.35 4.47 4.2 4.21 96000 4.21 down down correct
CYPS.US Cyclo3pss Corporation 20210318 0 0.0063 0.0108 0.0063 0.0066 456475 0.0066 up up correct
CYRN.US Cyren Ltd 20210318 0 0.91 0.97 0.89 0.92 2369200 0.92 up up correct
CYRX.US Cryoport Inc 20210318 0 57.05 57.6 52.2 52.91 559300 52.91 down down correct
CYTH.US Cyclo Therapeutics Inc 20210318 0 12.6 12.8978 11.33 11.41 426482 11.41 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210318 0 7.105 7.105 6.5 6.5 13800 6.5 down down correct
CYTK.US Cytokinetics Incorporated 20210318 0 25.71 25.82 24.15 24.33 1303584 24.33 down down correct
CYTO.US Auris Medical Holding Ltd 20210318 0 4.08 4.54 3.95 3.96 2731351 3.96 down down correct
CYXT.US Cyxtera Technologies Inc 20210318 0 10.16 10.17 10.03 10.05 822118 10.05 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210318 0 2.19 2.19 1.8999 2.15 95346 2.15 down down correct
CZNC.US Citizens & Northern Corporation 20210318 0 22.94 23.81 22.935 23.24 23879 22.4767 up up correct
CZR.US Caesars Entertainment Inc 20210318 0 95.07 95.3 90.48 90.6 4852317 90.6 down down correct
CZWI.US Citizens Community Bancorp Inc 20210318 0 12.35 12.5 12.3 12.5 12400 12.5 up up correct
DADA.US Dada Nexus Limited 20210318 0 30.74 31.034 29.21 29.46 771500 29.46 down up incorrect
DAKT.US Daktronics Inc 20210318 0 6.91 6.94 6.57 6.57 292670 6.57 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210318 0 2.7 2.83 2.61 2.65 55997 10.0907 down down correct
DARE.US Daré Bioscience Inc 20210318 0 2.22 2.22 1.99 1.99 1530800 1.99 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210318 0 10.06 10.06 10 10.06 14400 10.06
DBDRU.US Roman DBDR Tech Acquisition Corp 20210318 0 10.59 10.59 10.59 10.59 0 10.59
DBDRW.US Roman DBDR Tech Acquisition Corp 20210318 0 1.1 1.2 1.1 1.18 5046 1.18 up up correct
DBTX.US Decibel Therapeutics Inc 20210318 0 14.85 15.42 14.58 14.85 94200 14.85
DBVT.US DBV Technologies S.A 20210318 0 5.49 5.6 5.44 5.57 182367 5.57 up up correct
DBX.US Dropbox Inc 20210318 0 27.95 27.9515 26.18 26.34 8008601 26.34 down down correct
DCBO.US Docebo Inc 20210318 0 41.89 43.7 40.74 40.89 40200 40.89 down down correct
DCOM.US Dime Community Bancshares Inc 20210318 0 32.58 33.4 31.33 32.17 157542 31.4874 down down correct
DCOMP.US Dime Community Bancshares Inc 20210318 0 25 25.03 24.92 24.94 9200 23.9654 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20210318 0 43.43 44.37 42.36 42.49 388700 42.49 down up incorrect
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210318 0 10.32 10.34 10.14 10.18 251000 10.18 down down correct
DCT.US Duck Creek Technologies Inc 20210318 0 46.05 46.72 42.33 42.82 1269222 42.82 down down correct
DCTH.US Delcath Systems Inc 20210318 0 19.84 20.3 18.65 19 167360 19 down down correct
DDMX.US DD3 Acquisition Corp. II 20210318 0 9.8 9.81 9.75 9.78 6619 9.78 down down correct
DDOG.US Datadog Inc 20210318 0 85 85.68 81.69 81.89 4341800 81.89 down down correct
DENN.US Denny's Corporation 20210318 0 19.03 19.565 18.94 18.94 443178 18.94 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20210318 0 1.08 1.12 1.04 1.07 5157600 1.07 down down correct
DFH.US Dream Finders Homes Inc 20210318 0 25.01 25.01 22.33 22.76 195300 22.76 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210318 0 10.13 10.4 10.08 10.4 34900 10.4 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210318 0 10.92 10.92 10.92 10.92 0 10.92
DFPHW.US DFP Healthcare Acquisitions Corp 20210318 0 1.6 1.6 1.5604 1.58 3143 1.58 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210318 0 2.91 3.11 2.7 2.7 786450 2.7 down down correct
DGICA.US Donegal Group Inc 20210318 0 15.14 15.48 14.96 14.98 114953 14.5071 down down correct
DGICB.US Donegal Group Inc 20210318 0 14.04 14.04 14.04 14.04 4 13.7792
DGII.US Digi International Inc 20210318 0 20.95 21.58 20.6 20.61 320046 20.61 down down correct
DGLY.US Digital Ally Inc 20210318 0 1.98 1.99 1.87 1.88 1511800 1.88 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210318 0 10.9 10.9 10.58 10.59 131200 10.59 down down correct
DHBCU.US DHB Capital Corp 20210318 0 10.07 10.07 9.95 9.96 33600 9.96 down down correct
DHC.US Diversified Healthcare Trust 20210318 0 5.15 5.29 4.96 5.04 1031246 5.0157 down down correct
DHCAU.US DHC Acquisition Corp 20210318 0 9.98 9.98 9.9 9.97 22400 9.97 down down correct
DHCNI.US DHCNI 20210318 0 23 23 22.5 22.54 33000 21.5695 down down correct
DHCNL.US Diversified Healthcare Trust 20210318 0 23.65 23.65 23.32 23.34 13495 23.34 down down correct
DHHCU.US DiamondHead Holdings Corp 20210318 0 10.08 10.08 10 10.01 123400 10.01 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210318 0 174.98 177.11 171 172.87 15520 170.964 down down correct
DIOD.US Diodes Incorporated 20210318 0 84.69 87.51 84.22 85.04 549758 85.04 up up correct
DISCA.US Discovery Inc 20210318 0 72.21 76.08 71.05 75.95 12173360 75.95 up up correct
DISCB.US Discovery Inc 20210318 0 79.91 79.91 79.91 79.91 900 79.91
DISCK.US Discovery Inc 20210318 0 61.5 64.25 60.32 64.08 17678391 64.08 up down incorrect
DISH.US DISH Network Corporation 20210318 0 38.84 39.22 37.58 37.64 2501256 37.64 down up incorrect
DJCO.US Daily Journal Corporation 20210318 0 338.495 338.495 321.4014 330.81 13438 330.81 down down correct
DKNG.US DraftKings Inc 20210318 0 69.3 71.81 67.1 67.61 15131900 67.61 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210318 0 9.88 9.88 9.78 9.81 2400 9.81 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210318 0 10.243 10.25 10.2 10.225 3300 10.225 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210318 0 0.95 0.95 0.88 0.88 43974 0.88 down down correct
DLHC.US DLH Holdings Corp 20210318 0 10.66 10.7 10.37 10.67 12500 10.67 up down incorrect
DLPN.US Dolphin Entertainment Inc 20210318 0 5.23 5.5 5.04 5.09 183400 5.09 down down correct
DLTH.US Duluth Holdings Inc 20210318 0 14.58 16.07 14.38 15.1 1094800 15.1 up up correct
DLTR.US Dollar Tree Inc 20210318 0 106 107.13 104.575 105.25 2586050 105.25 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20210318 0 9.89 9.9 9.41 9.63 121200 9.63 down down correct
DMLP.US Dorchester Minerals L.P 20210318 0 14.25 14.25 13.85 13.94 35831 12.96 down down correct
DMRC.US Digimarc Corporation 20210318 0 35.49 36.94 34.61 34.93 103094 34.93 down up incorrect
DMTK.US DermTech Inc 20210318 0 54.5 56.32 52.79 53.35 1220800 53.35 down down correct
DNLI.US Denali Therapeutics Inc 20210318 0 63.24 63.635 59.14 59.5 435100 59.5 down down correct
DOCU.US DocuSign Inc 20210318 0 209 209.16 204.45 204.8 3416200 204.8 down down correct
DOGZ.US Dogness (International) Corporation 20210318 0 1.92 2.21 1.92 2.05 1537900 2.05 up up correct
DOMO.US Domo Inc 20210318 0 62.82 63.57 60.02 60.6 450900 60.6 down down correct
DOOO.US BRP Inc 20210318 0 78.03 82.2299 77.5147 79.15 84166 78.8646 up up correct
DORM.US Dorman Products Inc 20210318 0 105.18 106.19 103.785 104.77 126088 104.77 down down correct
DOX.US Amdocs Limited 20210318 0 80.7 81.76 80.49 80.59 503441 79.1094 down down correct
DOYU.US DouYu International Holdings Limited 20210318 0 13.12 13.32 12.585 12.64 3596300 12.64 down down correct
DPRO.US Draganfly Inc. Common Shares 20210318 0 10.025 10.4475 9.2 9.65 154671 9.65 down down correct
DRIO.US DarioHealth Corp 20210318 0 19.58 19.66 18.53 18.88 206900 18.88 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210318 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210318 0 28.49 28.56 26.4 26.51 869831 26.51 down down correct
DRRX.US DURECT Corporation 20210318 0 2.31 2.36 2.2 2.21 925800 2.21 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210318 0 3.35 3.352 3.22 3.26 200300 3.26 down down correct
DRVN.US Driven Brands Holdings Inc 20210318 0 25.33 25.6 24.42 24.46 631272 24.46 down down correct
DSAC.US Duddell Street Acquisition Corp 20210318 0 9.92 10.03 9.92 10.03 25800 10.03 up up correct
DSACU.US Duddell Street Acquisition Corp 20210318 0 10.66 10.7 10.66 10.7 3000 10.7 up up correct
DSACW.US Duddell Street Acquisition Corp 20210318 0 1.8 1.8 1.44 1.75 7237 1.75 down down correct
DSGX.US The Descartes Systems Group Inc 20210318 0 61.05 62.11 60.33 61.05 78522 61.05
DSKE.US Daseke Inc 20210318 0 7.44 7.48 7.03 7.13 802800 7.13 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210318 0 0.2126 0.2399 0.1941 0.217 170605 0.217 up up correct
DSP.US Viant Technology Inc 20210318 0 46.25 51.915 46.25 48.78 203891 48.78 up down incorrect
DSPG.US DSP Group Inc 20210318 0 15.4 15.6 14.84 14.84 188158 14.84 down down correct
DSWL.US Deswell Industries Inc 20210318 0 3.6301 3.65 3.61 3.61 6025 3.4574 down up incorrect
DTEA.US DAVIDsTEA Inc 20210318 0 4.36 4.47 4 4.07 175900 4.07 down down correct
DTIL.US Precision BioSciences Inc 20210318 0 11.12 11.61 10.52 10.66 788700 10.66 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210318 0 10.01 10.01 9.9 9.9 322600 9.9 down down correct
DTSS.US Datasea Inc 20210318 0 3.39 4.3 3.39 3.86 1351200 3.86 up up correct
DTST.US Data Storage Corporation 20210318 0 0.31 0.31 0.28 0.28 62500 0.28 down down correct
DUNE.US Dune Acquisition Corporation 20210318 0 9.75 9.81 9.75 9.76 37100 9.76 up up correct
DUNEU.US Dune Acquisition Corporation 20210318 0 10.13 10.224 10.13 10.14 23100 10.14 up up correct
DUNEW.US Dune Acquisition Corporation 20210318 0 0.83 0.88 0.82 0.82 32850 0.82 down down correct
DUO.US Fangdd Network Group Ltd 20210318 0 7.02 7.66 7.01 7.1 81500 7.1 up down incorrect
DUOT.US Duos Technologies Group Inc 20210318 0 7.42 7.53 6.89 7.16 51900 7.16 down down correct
DVAX.US Dynavax Technologies Corporation 20210318 0 10.03 10.59 9.7 9.75 2875800 9.75 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20210318 0 4 4 4 4 0 4
DWSN.US Dawson Geophysical Company 20210318 0 2.73 2.79 2.63 2.64 68500 2.64 down up incorrect
DXCM.US DexCom Inc 20210318 0 348 349.16 337.14 339.15 1197294 339.15 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210318 0 0.66 0.82 0.66 0.79 945600 0.79 up up correct
DXPE.US DXP Enterprises Inc 20210318 0 32.25 33.25 31.66 32.3 73000 32.3 up up correct
DXYN.US The Dixie Group Inc 20210318 0 3.91 4 3.63 3.67 78200 3.67 down down correct
DYAI.US Dyadic International Inc 20210318 0 5.09 5.2 4.72 4.75 282000 4.75 down down correct
DYN.US Dyne Therapeutics Inc 20210318 0 16.52 16.58 15.93 16.11 126865 16.11 down up incorrect
DYNT.US Dynatronics Corporation 20210318 0 1.27 1.35 1.25 1.31 488500 1.31 up up correct
DZSI.US DZS Inc 20210318 0 18.26 18.26 17.1 17.19 102800 17.19 down down correct
EA.US Electronic Arts Inc 20210318 0 130.04 130.58 127.29 128 3482545 127.5249 down down correct
EACPU.US Edify Acquisition Corp 20210318 0 9.95 9.965 9.94 9.95 5100 9.95
EACPW.US Edify Acquisition Corp 20210318 0 0.59 0.595 0.5291 0.5552 47965 0.5552 down down correct
EAR.US Eargo Inc 20210318 0 53.82 54.425 46.54 46.74 355400 46.74 down down correct
EAST.US Eastside Distilling Inc 20210318 0 1.99 2 1.91 1.91 78700 1.91 down down correct
EBACU.US European Biotech Acquisition Corp 20210318 0 10.05 10.05 10 10.005 939300 10.005 down down correct
EBAY.US eBay Inc 20210318 0 58.32 60.12 58 58.9 6547623 58.4361 up up correct
EBAYL.US eBay Inc. NT 56 20210318 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210318 0 19.5 20.15 19.12 19.21 1747100 18.9845 down down correct
EBIX.US Ebix Inc 20210318 0 31.6 32.92 30.85 32.29 579102 32.0442 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210318 0 24.83 25.23 24.64 25.13 25374 24.7437 up down incorrect
EBON.US Ebang International Holdings Inc 20210318 0 11.26 12.7 10.36 10.53 36814200 10.53 down up incorrect
EBSB.US Meridian Bancorp Inc 20210318 0 19.15 19.41 18.71 18.86 147959 18.6769 down down correct
EBTC.US Enterprise Bancorp Inc 20210318 0 32.72 33.9696 32.305 32.4 9145 31.9181 down down correct
ECHO.US Echo Global Logistics Inc 20210318 0 33.54 34 32.7 32.95 267758 32.95 down down correct
ECOL.US US Ecology Inc 20210318 0 44.14 44.71 43.38 43.75 113717 43.75 down down correct
ECOLW.US US Ecology Inc 20210318 0 10.5 10.64 10.32 10.63 3792 10.63 up up correct
ECOR.US electroCore Inc 20210318 0 2.25 2.3 2.14 2.23 1088600 2.23 down down correct
ECPG.US Encore Capital Group Inc 20210318 0 41.41 41.82 39.92 40.09 232957 40.09 down down correct
EDAP.US EDAP TMS S.A 20210318 0 8.52 9 8 8.08 249000 8.08 down down correct
EDIT.US Editas Medicine Inc 20210318 0 45.67 45.89 43.15 43.25 1363900 43.25 down down correct
EDRY.US EuroDry Ltd 20210318 0 9.52 10.85 9.28 9.42 122300 9.42 down down correct
EDSA.US Edesa Biotech Inc 20210318 0 5.95 6.25 5.6 5.68 251000 5.68 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210318 0 3.46 3.75 3.45 3.56 175400 3.56 up up correct
EDUC.US Educational Development Corporation 20210318 0 17.91 18.9 17.65 17.73 23246 17.2384 down down correct
EEFT.US Euronet Worldwide Inc 20210318 0 149.045 154.41 147.9335 151.74 554599 151.74 up up correct
EFOI.US Energy Focus Inc 20210318 0 4.7 4.8982 4.43 4.43 41306 4.43 down down correct
EFSC.US Enterprise Financial Services Corp 20210318 0 49.63 50.67 48.75 49.15 132471 48.5494 down up incorrect
EGAN.US eGain Corporation 20210318 0 10.18 10.34 9.86 9.89 186100 9.89 down down correct
EGBN.US Eagle Bancorp Inc 20210318 0 55.05 57.39 54.54 55.01 162380 54.0341 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20210318 0 37.89 38.99 36.15 36.92 226146 35.0726 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210318 0 6.7881 6.88 6.35 6.7599 335108 6.7599 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210318 0 44.99 45.5906 43.97 45.07 92414 45.07 up up correct
EH.US EHang Holdings Limited 20210318 0 47.38 48.57 44.64 45.34 1523800 45.34 down up incorrect
EHTH.US eHealth Inc 20210318 0 63.1 64.74 62.11 62.24 445499 62.24 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210318 0 9.62 9.79 9.29 9.35 206800 9.35 down down correct
EIOAX.US EIOAX 20210318 0 9.61 9.61 9.61 9.61 0 9.4202
EIOMX.US EIOMX 20210318 0 9.52 9.52 9.52 9.52 0 9.2854
EJFAU.US EJF Acquisition Corp 20210318 0 9.98 10 9.95 9.98 65900 9.98
EKSO.US Ekso Bionics Holdings Inc 20210318 0 7.31 7.52 7.05 7.09 205600 7.09 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210318 0 14.06 15.33 13.71 14.53 130000 14.53 up up correct
ELMS.US Forum Merger III Corp 20210318 0 10.29 10.36 10.1 10.24 767910 10.24 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210318 0 10.98 10.99 10.85 10.85 3400 10.85 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210318 0 3.64 3.76 3.46 3.49 77940 3.49 down up incorrect
ELSE.US Electro 20210318 0 5.16 5.39 4.89 5.2 240300 5.2 up up correct
ELTK.US Eltek Ltd 20210318 0 5.59 5.69 5.51 5.53 7000 5.53 down down correct
ELYS.US Elys Game Technology Corp 20210318 0 6.1 6.38 5.639 5.7 567100 5.7 down down correct
EMCF.US Emclaire Financial Corp 20210318 0 26.67 27.0708 26.67 27.0708 523 26.2282 up up correct
EMKR.US EMCORE Corporation 20210318 0 6.85 7.09 6.66 6.69 341993 6.69 down up incorrect
EML.US The Eastern Company 20210318 0 27.13 27.67 26.85 27.49 21260 27.1721 up up correct
ENDP.US Endo International plc 20210318 0 8.24 8.51 8.05 8.105 1534659 8.105 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210318 0 9.89 9.89 9.83 9.85 471600 9.85 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210318 0 10.15 10.16 10.099 10.1 136800 10.1 down up incorrect
ENFAW.US 890 5th Avenue Partners Inc 20210318 0 0.85 0.85 0.8 0.8 52026 0.8 down down correct
ENG.US ENGlobal Corporation 20210318 0 5.36 5.44 4.83 4.94 1062100 4.94 down down correct
ENJYW.US Enjoy Technology Inc 20210318 0 1.25 1.69 1.231 1.69 27400 1.69 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210318 0 13.2 13.94 12.89 12.94 103750 12.94 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210318 0 10.25 10.25 10.09 10.09 42700 10.09 down down correct
ENOB.US Enochian Biosciences Inc 20210318 0 3.95 3.98 3.65 3.7 60900 3.7 down down correct
ENPH.US Enphase Energy Inc 20210318 0 157.5 159.745 147.86 148.48 3886446 148.48 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210318 0 13.84 13.84 13.84 13.84 593 13.84
ENSG.US The Ensign Group Inc 20210318 0 86.75 90.8 85.94 88.8 284882 88.5777 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20210318 0 52.23 52.94 51.015 51.2 146906 51.2 down down correct
ENTG.US Entegris Inc 20210318 0 104.53 105.58 101.5 101.61 649023 101.4114 down down correct
ENTX.US Entera Bio Ltd 20210318 0 5.406 5.55 4.7 4.85 1989100 4.85 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210318 0 0.8 0.8 0.66 0.7338 77991 0.7338 down down correct
ENVB.US Enveric Biosciences Inc 20210318 0 3.69 3.84 3.56 3.58 1983400 3.58 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210318 0 10.42 10.52 10.31 10.4 137900 10.4 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210318 0 1.12 1.2 1.08 1.09 294417 1.09 down up incorrect
EOLS.US Evolus Inc 20210318 0 13.01 13.92 12.9 12.92 517300 12.92 down down correct
EOSE.US Eos Energy Enterprises Inc 20210318 0 21.25 21.33 19.36 19.75 877400 19.75 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210318 0 8.49 9 7.81 8.04 12800 8.04 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210318 0 46.84 46.84 45.79 45.79 201306 45.79 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210318 0 9.84 9.84 9.7 9.765 35500 9.765 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210318 0 10.16 10.16 10.044 10.13 13100 10.13 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210318 0 1.22 1.22 1.06 1.09 28683 1.09 down down correct
EPIX.US ESSA Pharma Inc 20210318 0 31.51 31.61 30.52 30.56 189100 30.56 down up incorrect
EPSN.US Epsilon Energy Ltd 20210318 0 3.93 3.95 3.89 3.95 18400 3.95 up up correct
EPZM.US Epizyme Inc 20210318 0 9.1 9.3 8.87 8.88 1221980 8.88 down down correct
EQ.US Equillium Inc 20210318 0 7.94 8.24 7.79 7.83 100500 7.83 down down correct
EQBK.US Equity Bancshares Inc 20210318 0 28.49 29.45 28.49 28.87 46925 28.735 up up correct
EQIX.US Equinix Inc. (REIT) 20210318 0 648.7 653.39 639.165 646.83 573789 639.6776 down down correct
EQOS.US Diginex Limited 20210318 0 12.65 13.3 12.37 12.52 678800 12.52 down down correct
ERES.US East Resources Acquisition Company 20210318 0 9.95 9.96 9.9 9.91 116700 9.91 down down correct
ERESU.US East Resources Acquisition Company 20210318 0 10.29 10.29 10.26 10.26 5200 10.26 down up incorrect
ERESW.US East Resources Acquisition Company 20210318 0 1.29 1.29 1.01 1.01 19062 1.01 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210318 0 13.44 13.59 13.36 13.39 4336232 13.1333 down down correct
ERIE.US Erie Indemnity Company 20210318 0 232.4 233 228.505 229.24 78333 225.6723 down down correct
ERII.US Energy Recovery Inc 20210318 0 19.35 19.85 18.78 18.95 504300 18.95 down down correct
ERYP.US ERYTECH Pharma S.A 20210318 0 6.96 7.6 6.96 7.557 9700 7.557 up up correct
ESBK.US Elmira Savings Bank 20210318 0 14.2 14.25 14.2 14.25 2194 13.8608 up down incorrect
ESCA.US Escalade Incorporated 20210318 0 22.78 23.17 22.15 22.23 92615 21.7847 down down correct
ESEA.US Euroseas Ltd 20210318 0 10.4 11.89 10.32 10.84 180100 10.84 up up correct
ESGR.US Enstar Group Limited 20210318 0 264.05 268.42 263 266.43 63500 266.43 up up correct
ESGRO.US Enstar Group Limited 20210318 0 27.1627 27.1627 26.87 26.87 13273 25.6072 down down correct
ESGRP.US Enstar Group Limited 20210318 0 28.72 28.72 28.22 28.28 16012 27.0354 down down correct
ESLT.US Elbit Systems Ltd 20210318 0 137.61 137.69 134.22 135.83 84509 134.1729 down down correct
ESPR.US Esperion Therapeutics Inc 20210318 0 29.71 30.34 28.25 28.33 551082 28.33 down down correct
ESQ.US Esquire Financial Holdings Inc 20210318 0 24.375 25.11 24 24.02 46600 24.02 down down correct
ESSA.US ESSA Bancorp Inc 20210318 0 16.47 16.94 16.4 16.6 27415 16.243 up up correct
ESSC.US East Stone Acquisition Corporation 20210318 0 9.987 9.99 9.95 9.96 57200 9.96 down down correct
ESSCR.US East Stone Acquisition Corporation 20210318 0 0.32 0.325 0.3006 0.31 87320 0.31 down down correct
ESSCU.US East Stone Acquisition Corporation 20210318 0 11.56 11.56 11.56 11.56 0 11.56
ESSCW.US East Stone Acquisition Corporation 20210318 0 0.2892 0.33 0.279 0.31 176555 0.31 up up correct
ESTA.US Establishment Labs Holdings Inc 20210318 0 59.6 60.26 58.01 58.02 70200 58.02 down down correct
ESXB.US Community Bankers Trust Corporation 20210318 0 8.31 8.61 8.3 8.48 65358 8.3229 up down incorrect
ET.US PE 20210318 0 23.45 23.5 23.13 23.3 117187 22.8587 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210318 0 9.91 9.95 9.884 9.92 172900 9.92 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210318 0 10.26 10.35 10.26 10.29 25100 10.29 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210318 0 1.28 1.2899 1.2 1.21 61086 1.21 down down correct
ETNB.US 89bio Inc 20210318 0 23.55 24.86 23.55 24.4 89600 24.4 up up correct
ETON.US Eton Pharmaceuticals Inc 20210318 0 8 8.5 7.94 8.22 214800 8.22 up up correct
ETSY.US Etsy Inc 20210318 0 211.395 219.7179 208.87 209.51 3425564 209.51 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210318 0 2.95 2.95 2.78 2.82 92900 2.82 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210318 0 10.09 10.09 10.09 10.09 0 10.09
EUCRU.US Eucrates Biomedical Acquisition Corp 20210318 0 10.368 10.368 10.368 10.368 0 10.368
EUSG.US European Sustainable Growth Acquisition Corp 20210318 0 9.8 9.8 9.68 9.725 104400 9.725 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210318 0 10.28 10.28 10.08 10.08 110200 10.08 down up incorrect
EUSGW.US European Sustainable Growth Acquisition Corp 20210318 0 1.01 1.01 0.9 0.95 33590 0.95 down down correct
EVBG.US Everbridge Inc 20210318 0 138.19 139.79 126.5 127.53 595300 127.53 down down correct
EVER.US EverQuote Inc 20210318 0 39 39.51 38.09 38.17 190300 38.17 down down correct
EVFM.US Evofem Biosciences Inc 20210318 0 2.82 2.87 2.72 2.72 1341200 2.72 down up incorrect
EVGN.US Evogene Ltd 20210318 0 5.29 5.97 5.19 5.2 1074300 5.2 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210318 0 12.5 12.56 11.8 11.83 1466726 11.83 down down correct
EVGOW.US EVgo Equity Warrants 20210318 0 3.65 3.78 3.62 3.67 116102 3.67 up down incorrect
EVK.US Ever 20210318 0 3.21 3.5 3.1803 3.19 60188 3.19 down down correct
EVLO.US Evelo Biosciences Inc 20210318 0 13.41 14.5 13.13 13.41 135400 13.41
EVLV.US Newhold Investment Corp 20210318 0 10.75 10.94 10.41 10.45 662602 10.45 down down correct
EVOJU.US Evo Acquisition Corp 20210318 0 9.93 9.943 9.9 9.94 154100 9.94 up up correct
EVOK.US Evoke Pharma Inc 20210318 0 2.39 2.45 2.31 2.34 556100 2.34 down down correct
EVOL.US Evolving Systems Inc 20210318 0 4 5.63 3.62 3.85 23189800 3.85 down down correct
EVOP.US EVO Payments Inc 20210318 0 28.87 29.06 27.625 27.85 167500 27.85 down down correct
EWBC.US East West Bancorp Inc 20210318 0 79.2 82.53 77.85 78.32 1274303 77.3133 down up incorrect
EXAS.US Exact Sciences Corporation 20210318 0 126.475 129.585 124.48 128.04 2738264 128.04 up up correct
EXC.US Exelon Corporation 20210318 0 42.72 43.29 42.52 42.7 5787709 41.6903 down down correct
EXEL.US Exelixis Inc 20210318 0 22.92 23.53 22.7 22.86 1299100 22.86 down down correct
EXLS.US ExlService Holdings Inc 20210318 0 85.81 87.98 85.0885 86.15 190190 86.15 up down incorrect
EXPD.US Expeditors International of Washington Inc 20210318 0 102.37 104.63 102.06 103.74 1013701 102.7864 up up correct
EXPE.US Expedia Group Inc 20210318 0 184 187.93 180.61 180.8 5433545 180.8 down down correct
EXPI.US eXp World Holdings Inc 20210318 0 53 54.37 47.1 47.73 2951806 47.6488 down down correct
EXPO.US Exponent Inc 20210318 0 95.91 96.71 94.775 95.32 204004 94.7733 down down correct
EXTR.US Extreme Networks Inc 20210318 0 9.76 9.82 9.19 9.21 1042200 9.21 down down correct
EYE.US National Vision Holdings Inc 20210318 0 43.56 44.735 42.835 43.03 1454100 43.03 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210318 0 5.58 5.66 5.4 5.59 14100 5.59 up up correct
EYEN.US Eyenovia Inc 20210318 0 6.33 6.4 6.26 6.37 45400 6.37 up up correct
EYES.US Second Sight Medical Products Inc 20210318 0 14.094 17.95 13.25 14.13 23084529 14.13 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210318 0 2.75 3.67 2.56 3.15 346094 3.15 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210318 0 11.72 11.91 10.89 11.06 201800 11.06 down down correct
EZGO.US EZGO Technologies Ltd 20210318 0 6.81 6.9 6.612 6.76 69200 6.76 down up incorrect
EZPW.US EZCORP Inc 20210318 0 5.59 5.78 5.54 5.58 370754 5.58 down down correct
FAMI.US Farmmi Inc 20210318 0 1.39 1.5 1.34 1.38 1293600 1.38 down down correct
FANG.US Diamondback Energy Inc 20210318 0 80.36 81.6 74.56 75.17 3539725 74.041 down down correct
FANH.US Fanhua Inc 20210318 0 15 15.79 14.94 15.75 83435 14.7747 up up correct
FARM.US Farmer Bros. Co 20210318 0 9.36 10.5291 9.2 10.03 731337 10.03 up up correct
FARO.US FARO Technologies Inc 20210318 0 93.67 93.67 89.76 90.19 66816 90.19 down down correct
FAST.US Fastenal Company 20210318 0 48.02 48.35 47.4 47.5 3073714 46.7661 down down correct
FAT.US FAT Brands Inc 20210318 0 9.23 9.4376 9.08 9.2 62405 8.7797 down up incorrect
FATBP.US FAT Brands Inc 20210318 0 20.4 20.435 19.85 19.9 11900 18.5584 down down correct
FATBW.US FAT Brands Inc 20210318 0 4.56 4.56 3.98 4.25 43758 4.25 down down correct
FATE.US Fate Therapeutics Inc 20210318 0 89.98 91.68 85.52 85.97 666345 85.97 down down correct
FB.US Meta Platforms Inc. 20210318 0 279.87 285.1899 278.28 278.62 18754850 278.62 down down correct
FBIO.US Fortress Biotech Inc 20210318 0 4.08 4.19 4 4.02 536900 4.02 down down correct
FBIOP.US Fortress Biotech Inc 20210318 0 23.4 23.4 23.1684 23.28 10175 21.7489 down down correct
FBIZ.US First Business Financial Services Inc 20210318 0 26.79 27.16 26.5 26.83 13982 26.3247 up up correct
FBMS.US The First Bancshares Inc 20210318 0 37.22 38.39 36.815 36.99 59897 36.5803 down down correct
FBNC.US First Bancorp 20210318 0 46.66 48.1 46.205 46.59 102672 45.7369 down down correct
FBRX.US Forte Biosciences Inc 20210318 0 28.38 28.615 26.11 26.3 280200 26.3 down down correct
FCAP.US First Capital Inc 20210318 0 52.1 54.31 52.1 54 3774 53.0178 up up correct
FCBC.US First Community Bankshares Inc 20210318 0 30.14 30.9 30.02 30.1 49475 29.3575 down down correct
FCCO.US First Community Corporation 20210318 0 20.3 21.6 20.05 21 32223 20.6169 up up correct
FCCY.US 1st Constitution Bancorp 20210318 0 18.92 19.27 18.51 18.51 12962 18.2546 down down correct
FCEL.US FuelCell Energy Inc 20210318 0 15.2 15.51 14.14 14.27 23089300 14.27 down down correct
FCFS.US FirstCash Inc 20210318 0 69.42 69.6 68.59 69.03 372257 68.2644 down down correct
FCNCA.US First Citizens BancShares Inc 20210318 0 863.73 887.6 846.11 850.02 69238 848.5525 down down correct
FCNCP.US First Citizens BancShares Inc 20210318 0 26.8 26.87 26.65 26.65 8900 25.6677 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210318 0 4.03 4.03 3.94 3.99 33700 3.738 down down correct
FCREX.US FCREX 20210318 0 13.43 13.43 13.43 13.43 0 12.7335
FCRIX.US FCRIX 20210318 0 13.47 13.47 13.47 13.47 0 12.7393
FCRUX.US FCRUX 20210318 0 13.4 13.4 13.4 13.4 0 13.4
FCUV.US Focus Universal Inc. Common Stock 20210318 0 4.25 4.25 4.25 4.25 0 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210318 0 57.04 58.02 57.04 58.02 2336 57.0134 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210318 0 45 45.5 41.62 42.14 263300 42.14 down down correct
FDUS.US Fidus Investment Corporation 20210318 0 15.37 15.61 15.19 15.25 179418 14.2435 down down correct
FDUSG.US FDUSG 20210318 0 25.53 25.648 25.52 25.595 1100 24.5984 up up correct
FDUSZ.US Fidus Investment Corporation 20210318 0 25.55 25.55 25.55 25.55 400 24.4414
FECAX.US FECAX 20210318 0 26.09 26.09 26.09 26.09 0 24.4317
FEIM.US Frequency Electronics Inc 20210318 0 11.87 12.08 11.71 11.92 2400 11.92 up up correct
FELE.US Franklin Electric Co. Inc 20210318 0 80.02 82.14 79.25 79.73 191450 79.244 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20210318 0 7.46 7.603 7.23 7.23 45900 7.23 down down correct
FEYE.US Mandiant Inc 20210318 0 20.08 20.13 19.44 19.475 3840856 19.475 down down correct
FFBC.US First Financial Bancorp 20210318 0 25.15 26.05 24.86 25.04 354905 24.3312 down down correct
FFBW.US FFBW Inc 20210318 0 11.17 11.3 11.16 11.18 5600 11.18 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210318 0 11.32 11.91 11.03 11.8 12500 11.8 up up correct
FFIC.US Flushing Financial Corporation 20210318 0 24.41 25.22 24.045 24.27 162130 23.6273 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210318 0 13 13.2 12.75 12.83 604000 12.83 down down correct
FFIN.US First Financial Bankshares Inc 20210318 0 50.06 51.43 49.38 49.5 446752 49.0366 down down correct
FFIV.US F5 Networks Inc 20210318 0 199.5 203.15 198.36 200.29 919785 200.29 up down incorrect
FFNW.US First Financial Northwest Inc 20210318 0 13.99 14.65 13.88 14.36 25318 14.0618 up up correct
FFWM.US First Foundation Inc 20210318 0 24.13 25.59 23.66 24.67 556706 24.4089 up up correct
FGBI.US First Guaranty Bancshares Inc 20210318 0 18.76 18.9399 18.25 18.57 24417 16.3339 down down correct
FGEN.US FibroGen Inc 20210318 0 33.67 34.299 32.6 32.67 802342 32.67 down down correct
FGF.US FG Financial Group Inc 20210318 0 4.8 5.05 4.8 4.85 13500 4.85 up down incorrect
FGFPP.US FG Financial Group Inc 20210318 0 25.325 25.325 25.325 25.325 0 23.8459
FHB.US First Hawaiian Inc 20210318 0 29.58 30.8 29.14 29.38 1052252 28.5614 down down correct
FHTX.US Foghorn Therapeutics Inc 20210318 0 12 12.16 11.65 11.8 45800 11.8 down down correct
FIBK.US First Interstate BancSystem Inc 20210318 0 49.47 51.24 49.455 49.86 309062 48.4987 up up correct
FINM.US Marlin Technology Corporation 20210318 0 10.3 10.3 9.76 9.76 36200 9.76 down down correct
FINMU.US Marlin Technology Corporation 20210318 0 10.01 10.03 10.01 10.03 23400 10.03 up up correct
FINMW.US Marlin Technology Corporation 20210318 0 0.9 0.92 0.88 0.88 17441 0.88 down down correct
FINW.US FinWise Bancorp Common Stock 20210318 0 226.44 227.89 225.96 227.59 8634 227.59 up up correct
FISI.US Financial Institutions Inc 20210318 0 30.58 31.07 30.14 30.27 71431 29.4881 down down correct
FISV.US Fiserv Inc 20210318 0 121.79 123.71 121.34 122.41 3224214 122.41 up up correct
FITB.US Fifth Third Bancorp 20210318 0 39.49 40.46 38.74 39.01 10519300 37.9306 down down correct
FITBI.US Fifth Third Bancorp 20210318 0 28.6 28.68 28.25 28.56 26981 26.9495 down down correct
FITBO.US Fifth Third Bancorp 20210318 0 26.58 26.58 26.12 26.23 24400 25.0414 down down correct
FITBP.US Fifth Third Bancorp 20210318 0 26.83 26.83 26.46 26.46 7500 25.0135 down down correct
FIVE.US Five Below Inc 20210318 0 203.08 205.28 183.51 187.27 2413293 187.27 down down correct
FIVN.US Five9 Inc 20210318 0 165 166.34 160.27 162.06 592164 162.06 down down correct
FIXX.US Homology Medicines Inc 20210318 0 10.17 10.39 10.03 10.1 303700 10.1 down down correct
FIZZ.US National Beverage Corp 20210318 0 51.13 51.9 49.27 50.05 1034736 47.1356 down down correct
FKWL.US Franklin Wireless Corp 20210318 0 17.81 18.04 17.8 18.04 3054 18.04 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210318 0 9.918 10.02 9.918 9.97 2700 9.97 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210318 0 10.3 10.31 10.27 10.27 3600 10.27 down up incorrect
FLACW.US Frazier Lifesciences Acquisition Corp 20210318 0 1.16 1.16 1.12 1.13 14600 1.13 down down correct
FLDM.US Fluidigm Corporation 20210318 0 4.52 4.6094 4.36 4.46 1340195 4.46 down down correct
FLEX.US Flex Ltd 20210318 0 17.79 18.09 17.33 17.37 2907240 17.37 down up incorrect
FLGT.US Fulgent Genetics Inc 20210318 0 118.31 120 105.79 106.37 1987200 106.37 down down correct
FLIC.US The First of Long Island Corporation 20210318 0 20.44 21 20.365 20.51 84500 20.1302 up up correct
FLL.US Full House Resorts Inc 20210318 0 8.06 8.13 7.43 7.48 277700 7.48 down down correct
FLMN.US Falcon Minerals Corporation 20210318 0 4.83 4.89 4.53 4.69 849947 4.3077 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210318 0 0.2534 0.2534 0.22 0.2201 21450 0.2201 down down correct
FLNT.US Fluent Inc 20210318 0 5.44 5.55 4.81 4.9 3556500 4.9 down down correct
FLUX.US Flux Power Holdings Inc 20210318 0 11.02 12.69 11.01 11.67 360342 11.67 up up correct
FLWS.US 1 20210318 0 30.86 31.34 29.06 29.32 625237 29.32 down down correct
FLXN.US Flexion Therapeutics Inc 20210318 0 11 11.12 10.44 10.5 798965 10.5 down down correct
FLXS.US Flexsteel Industries Inc 20210318 0 39 41.46 39 39.05 123422 38.4899 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210318 0 25.85 26.4499 25.79 26.12 7705 25.3866 up up correct
FMBH.US First Mid Bancshares Inc 20210318 0 42.74 43.77 42.12 43.33 98354 42.6848 up up correct
FMBI.US First Midwest Bancorp Inc 20210318 0 23.48 24.28 23.31 23.45 577172 22.7929 down down correct
FMBIO.US First Midwest Bancorp Inc 20210318 0 27.54 27.54 27.54 27.54 600 26.2839
FMBIP.US First Midwest Bancorp Inc 20210318 0 27.5 27.5 27.46 27.46 4200 26.2069 down down correct
FMIVU.US Forum Merger IV Corporation 20210318 0 9.97 10 9.95 9.96 5733449 9.96 down down correct
FMNB.US Farmers National Banc Corp 20210318 0 16.31 16.9 16.31 16.44 68685 16.0917 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210318 0 34.84 35.425 31.71 32.34 514500 32.34 down down correct
FNCB.US FNCB Bancorp Inc 20210318 0 8.22 8.3188 7.76 7.81 32894 7.6101 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20210318 0 17 17 17 17 0 17
FNHC.US FedNat Holding Company 20210318 0 4.81 5.52 4.76 5.1 641400 5.1 up up correct
FNKO.US Funko Inc 20210318 0 18.15 18.41 17.19 17.3 989400 17.3 down down correct
FNLC.US The First Bancorp Inc 20210318 0 28.69 29.49 28.56 28.86 11303 27.9417 up up correct
FNWB.US First Northwest Bancorp 20210318 0 17.805 17.805 17.62 17.66 15699 17.4762 down up incorrect
FNWD.US Finward Bancorp Common Stock 20210318 0 41.94 42.95 41.94 41.95 1200 40.784 up up correct
FOCS.US Focus Financial Partners Inc 20210318 0 46.07 46.93 44.23 44.53 423300 44.53 down down correct
FOLD.US Amicus Therapeutics Inc 20210318 0 10.4 10.54 10.09 10.16 2999094 10.16 down down correct
FONR.US FONAR Corporation 20210318 0 19.47 19.91 19.15 19.17 28400 19.17 down down correct
FORA.US Forian Inc 20210318 0 12.29 12.5 12.1 12.48 32000 12.48 up up correct
FORD.US Forward Industries Inc 20210318 0 3.38 3.38 3.05 3.05 255700 3.05 down up incorrect
FOREU.US Foresight Acquisition Corp 20210318 0 10 10 9.966 10 12748 10
FORM.US FormFactor Inc 20210318 0 45.6 45.8692 43.96 44.09 303720 44.09 down down correct
FORR.US Forrester Research Inc 20210318 0 42.3 44.12 42.3 43.3 31200 43.3 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210318 0 90 92.4 89.5 89.7 5456 88.9937 down down correct
FOSL.US Fossil Group Inc 20210318 0 13.8 14.98 13.71 13.94 922750 13.94 up up correct
FOX.US Fox Corporation 20210318 0 40.1 41.26 39.945 40.4 1206824 40.1175 up up correct
FOXA.US Fox Corporation 20210318 0 42.49 43.66 42.47 42.88 3689730 42.6024 up up correct
FOXF.US Fox Factory Holding Corp 20210318 0 138.8 139.67 130.78 131.4 188207 131.4 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210318 0 9.8 9.8 9.8 9.8 0 9.8
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210318 0 10.34 10.34 10.3 10.3 900 10.3 down down correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210318 0 0.5601 0.5619 0.54 0.5599 40675 0.5599 down down correct
FPAY.US FlexShopper Inc 20210318 0 3 3.06 2.77 2.82 80200 2.82 down down correct
FRAF.US Franklin Financial Services Corporation 20210318 0 30.385 30.75 29.89 30.75 6821 29.8439 up up correct
FRBA.US First Bank 20210318 0 12.25 12.71 11.99 12.05 86426 11.946 down down correct
FRBK.US Republic First Bancorp Inc 20210318 0 3.89 4.07 3.86 3.95 306000 3.95 up up correct
FREE.US Whole Earth Brands Inc 20210318 0 13.73 13.95 13.49 13.58 288800 13.58 down up incorrect
FREEW.US FREEW 20210318 0 2.0201 2.055 1.94 2 87973 2 down down correct
FREQ.US Frequency Therapeutics Inc 20210318 0 39.89 40.56 35.08 35.1 369900 35.1 down down correct
FRG.US Franchise Group Inc 20210318 0 39.69 40.21 38.88 39.06 169100 37.3936 down down correct
FRGAP.US Franchise Group Inc 20210318 0 25.37 25.459 25.25 25.28 47700 23.527 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210318 0 15.36 16.4 15.26 15.68 88360 15.68 up up correct
FRHC.US Freedom Holding Corp 20210318 0 52 53.1799 51.5 51.73 413801 51.73 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210318 0 13.4 13.79 13.1 13.17 10700 13.17 down up incorrect
FRME.US First Merchants Corporation 20210318 0 48.76 50.37 48.25 48.6 156102 47.6013 down down correct
FROG.US JFrog Ltd 20210318 0 47.31 49.47 46.97 48.5 1343400 48.5 up up correct
FRONU.US Frontier Acquisition Corp 20210318 0 10.15 10.22 10.1 10.1 477300 10.1 down down correct
FROPX.US FROPX 20210318 0 20.71 20.71 20.71 20.71 0 19.1041
FRPH.US FRP Holdings Inc 20210318 0 50 50.69 49.9 49.97 7100 49.97 down down correct
FRPT.US Freshpet Inc 20210318 0 150.94 152.14 144.48 145.16 345344 145.16 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210318 0 10.07 10.07 10 10 327000 10 down up incorrect
FRST.US Primis Financial Corp 20210318 0 15.7 16.03 15.57 15.68 87147 15.3752 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210318 0 7.41 7.54 6.92 7.03 1996100 7.03 down down correct
FRTA.US Forterra Inc 20210318 0 23.31 23.47 23.28 23.42 520500 23.42 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210318 0 10 10 9.929 9.929 79300 9.929 down down correct
FSBW.US FS Bancorp Inc 20210318 0 71.46 73.04 70.4621 70.52 21878 34.9049 down up incorrect
FSEA.US First Seacoast Bancorp 20210318 0 9.92 9.975 9.92 9.95 3300 9.95 up up correct
FSFG.US First Savings Financial Group Inc 20210318 0 69.9 71.59 69.89 71.44 9702 23.4919 up down incorrect
FSLR.US First Solar Inc 20210318 0 79.03 81 77.29 77.61 2215358 77.61 down down correct
FSRXU.US FinServ Acquisition Corp. II 20210318 0 10.28 10.28 10.16 10.25 31200 10.25 down up incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20210318 0 10.1 10.1 9.94 10.005 127200 10.005 down down correct
FSTR.US L.B. Foster Company 20210318 0 18.21 18.7075 18.07 18.25 93835 18.25 up up correct
FSTX.US F 20210318 0 11.62 12 11.32 11.49 87900 11.49 down down correct
FSV.US FirstService Corporation 20210318 0 152.19 152.19 146.39 147.01 38606 146.2451 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210318 0 10.48 10.48 10.42 10.42 77000 10.42 down down correct
FTAI.US PC 20210318 0 24.935 24.935 24.935 24.935 1173865 24.5138
FTCV.US Fintech Acquisition Corp. V 20210318 0 12.97 13.4 12.06 12.22 4676000 12.22 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210318 0 14.45 15 13.5 13.91 99500 13.91 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210318 0 3.41 3.97 3.25 3.28 445000 3.28 down up incorrect
FTDR.US Frontdoor Inc 20210318 0 56.52 57.1 55.96 56.67 352800 56.67 up up correct
FTEK.US Fuel Tech Inc 20210318 0 3.58 3.75 3.42 3.49 409000 3.49 down up incorrect
FTFT.US Future FinTech Group Inc 20210318 0 6.67 7.5 6.25 6.36 8238600 6.36 down down correct
FTHM.US Fathom Holdings Inc 20210318 0 42.56 43.63 39.874 41.5 123100 41.5 down down correct
FTNT.US Fortinet Inc 20210318 0 180.2 180.2 173.05 173.06 1628488 173.06 down down correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210318 0 10.25 10.26 10.19 10.19 27600 10.19 down up incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210318 0 5.0477 5.0526 4.7413 4.76 48704 4.76 down down correct
FULC.US Fulcrum Therapeutics Inc 20210318 0 12.46 13 11.55 11.58 123500 11.58 down down correct
FULT.US Fulton Financial Corporation 20210318 0 17.9 18.41 17.55 17.63 1113186 16.9579 down up incorrect
FULTP.US Fulton Financial Corporation 20210318 0 26.09 26.09 25.904 25.95 3500 24.7247 down down correct
FUNC.US First United Corporation 20210318 0 19.19 19.51 19.01 19.1 28793 18.6168 down down correct
FUND.US Sprott Focus Trust Inc 20210318 0 8.09 8.1305 7.99 7.99 34112 7.4079 down down correct
FUSB.US First US Bancshares Inc 20210318 0 9.52 9.56 9.47 9.56 859 9.4823 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210318 0 11.33 11.67 11.29 11.31 22451 11.31 down down correct
FUTU.US Futu Holdings Limited 20210318 0 135 140.5 132.1 133.25 8651000 133.25 down down correct
FUV.US Arcimoto Inc 20210318 0 18.5 18.738 17.11 17.27 1111200 17.27 down down correct
FVCB.US FVCBankcorp Inc 20210318 0 18.14 18.8 17.59 17.59 19600 17.59 down down correct
FVE.US Five Star Senior Living Inc 20210318 0 6.65 6.84 6.65 6.78 124600 6.78 up up correct
FWBI.US First Wave BioPharma Inc 20210318 0 1.49 1.59 1.46 1.48 3535258 1.48 down down correct
FWONA.US Formula One Group 20210318 0 42.33 42.87 41.46 41.69 76300 41.69 down down correct
FWONK.US Formula One Group 20210318 0 47.27 47.66 46.305 46.58 506000 46.58 down down correct
FWRD.US Forward Air Corporation 20210318 0 92.47 93.205 91.11 91.51 133043 90.9014 down down correct
FXNC.US First National Corporation 20210318 0 18.23 18.25 18.16 18.25 4921 17.9331 up up correct
GABC.US German American Bancorp Inc 20210318 0 48.83 50.38 48.5 48.66 70046 47.9219 down down correct
GAIA.US Gaia Inc 20210318 0 13.89 13.97 13.21 13.32 81623 13.32 down down correct
GAIN.US Gladstone Investment Corporation 20210318 0 12.59 12.7 12.24 12.24 208300 11.5853 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210318 0 25.7 25.74 25.6104 25.65 8723 24.8355 down down correct
GALT.US Galectin Therapeutics Inc 20210318 0 2.36 2.42 2.26 2.31 123700 2.31 down up incorrect
GAMCU.US Golden Arrow Merger Corp 20210318 0 9.97 9.97 9.9 9.97 877300 9.97
GAME.US Engine Media Holdings Inc. Common Stock 20210318 0 9.97 9.97 9.77 9.85 4177 9.85 down down correct
GAN.US GAN Limited 20210318 0 28.25 29.2 26.77 27.03 615751 27.03 down up incorrect
GANX.US Gain Therapeutics Inc 20210318 0 11.5 12.15 11 11.2 2418818 11.2 down down correct
GASS.US StealthGas Inc 20210318 0 3.03 3.1 3.01 3.03 110200 3.03
GBCI.US Glacier Bancorp Inc 20210318 0 63.52 64.99 61.725 62.18 725833 60.7798 down down correct
GBDC.US Golub Capital BDC Inc 20210318 0 14.57 14.715 14.45 14.51 536430 13.7038 down down correct
GBIO.US Generation Bio Co 20210318 0 34.02 35 33.18 33.5 410300 33.5 down down correct
GBLI.US Global Indemnity Group LLC 20210318 0 28.69 30.01 28.69 29.2 7242 28.1667 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210318 0 26.545 26.55 26.49 26.5 8708 25.0498 down down correct
GBNH.US Greenbrook TMS Inc 20210318 0 14.25 14.25 13.07 13.5 8200 13.5 down down correct
GBNY.US Generations Bancorp NY Inc 20210318 0 9.96 10.19 9.95 10.04 11800 10.04 up up correct
GBOX.US GreenBox POS 20210318 0 12.6 13.25 12.25 12.4 423000 12.4 down up incorrect
GBRGU.US Goldenbridge Acquisition Limited 20210318 0 10.06 10.06 10.05 10.06 54400 10.06
GBS.US GBS Inc 20210318 0 6.81 7.14 6.8 6.8 97200 6.8 down down correct
GBT.US Global Blood Therapeutics Inc 20210318 0 43.99 44.24 42.57 42.7 560600 42.7 down down correct
GCACU.US Growth Capital Acquisition Corp 20210318 0 9.945 9.99 9.945 9.99 135500 9.99 up up correct
GCBC.US Greene County Bancorp Inc 20210318 0 26.71 26.71 26.26 26.32 3123 25.9882 down down correct
GCMG.US GCM Grosvenor Inc 20210318 0 12.94 13.115 12.78 12.83 563700 12.5326 down down correct
GCMGW.US GCM Grosvenor Inc 20210318 0 1.44 1.638 1.44 1.51 228773 1.51 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210318 0 24.93 24.93 24.93 24.93 0 23.6541
GDEN.US Golden Entertainment Inc 20210318 0 30.01 30.67 28.27 28.45 180420 28.45 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210318 0 9.91 9.94 9.88 9.9 773900 9.9 down down correct
GDRX.US GoodRx Holdings Inc 20210318 0 36.86 38.68 36.27 36.88 2952900 36.88 up up correct
GDS.US GDS Holdings Limited 20210318 0 88.05 89.92 85.13 86 1570200 86 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210318 0 15.56 15.78 15.42 15.51 76000 15.51 down down correct
GECC.US Great Elm Capital Corporation 20210318 0 3.45 3.53 3.3 3.39 276499 3.1129 down down correct
GECCM.US GECCM 20210318 0 24.5499 24.5499 24.32 24.32 1540 24.32 down down correct
GECCN.US Great Elm Capital 20210318 0 24.5 24.58 24.5 24.535 1500 23.3748 up up correct
GEG.US Great Elm Group Inc 20210318 0 2.76 2.8 2.68 2.72 48900 2.72 down down correct
GENC.US Gencor Industries Inc 20210318 0 14.49 14.87 14 14.03 29800 14.03 down down correct
GENE.US Genetic Technologies Limited 20210318 0 4.59 4.77 4.46 4.52 346800 4.52 down down correct
GEOS.US Geospace Technologies Corporation 20210318 0 11 11.14 10.4 10.44 47800 10.44 down down correct
GERN.US Geron Corporation 20210318 0 1.77 1.83 1.74 1.75 3853779 1.75 down down correct
GEVO.US Gevo Inc 20210318 0 8.66 9.48 8.3 8.48 18274800 8.48 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210318 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210318 0 19.39 19.5 19.33 19.33 3772 18.9436 down down correct
GFN.US General Finance Corporation 20210318 0 11.77 12.04 11.535 11.9 33815 11.9 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210318 0 8.1 8.16 7.76 7.8 434500 7.7369 down down correct
GGMCU.US Glenfarne Merger Corp 20210318 0 10 10 10 10 0 10
GH.US Guardant Health Inc 20210318 0 144.41 144.86 140 141.52 790800 141.52 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210318 0 10 10.01 9.97 10.001 23800 10.001 up up correct
GHSI.US Guardion Health Sciences Inc 20210318 0 2.72 2.8 2.52 2.59 2397200 2.59 down down correct
GIFI.US Gulf Island Fabrication Inc 20210318 0 3.84 3.86 3.8 3.83 47800 3.83 down down correct
GIGGU.US GigCapital4 Inc 20210318 0 10 10 9.95 9.96 28200 9.96 down down correct
GIGM.US GigaMedia Limited 20210318 0 3.75 4.17 3.62 3.76 664900 3.76 up down incorrect
GIII.US G 20210318 0 29.71 32.91 27.5601 32.44 811536 32.44 up up correct
GIIXU.US Gores Holdings VIII Inc 20210318 0 10.19 10.19 10.1 10.13 1500 10.13 down down correct
GILD.US Gilead Sciences Inc 20210318 0 63.62 64.98 63.62 64.08 7443113 62.1543 up up correct
GILT.US Gilat Satellite Networks Ltd 20210318 0 12.71 13.06 12.2705 12.37 954132 12.37 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210318 0 25.99 25.99 25.99 25.99 0 24.6595
GLAD.US Gladstone Capital Corporation 20210318 0 10.19 10.19 9.95 9.98 157340 9.4784 down down correct
GLADL.US GLADL 20210318 0 25.99 25.99 25.99 25.99 100 24.9833
GLAQ.US Globis Acquisition Corp 20210318 0 9.95 9.99 9.95 9.99 7200 9.99 up up correct
GLAQU.US Globis Acquisition Corp 20210318 0 10.607 10.607 10.52 10.52 5700 10.52 down down correct
GLAQW.US Globis Acquisition Corp 20210318 0 0.7 0.7001 0.6 0.63 158107 0.63 down up incorrect
GLBFX.US GL Beyond Income Fund 20210318 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210318 0 9.98 9.99 9.93 9.93 133400 9.93 down down correct
GLBS.US Globus Maritime Limited 20210318 0 5.1 5.32 4.95 5.02 933111 5.02 down down correct
GLBZ.US Glen Burnie Bancorp 20210318 0 11.45 11.45 11.45 11.45 128 11.2606
GLDD.US Great Lakes Dredge & Dock Corporation 20210318 0 14.61 14.92 14.4595 14.51 263537 14.51 down down correct
GLG.US TD Holdings Inc 20210318 0 2.15 2.43 2.06 2.41 1640600 2.41 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210318 0 3.46 3.67 3.42 3.42 330800 3.42 down down correct
GLNG.US Golar LNG Limited 20210318 0 11.97 12.13 11.5 11.57 2011945 11.57 down up incorrect
GLPG.US Galapagos NV 20210318 0 80.6 81.76 80.31 80.48 156251 80.48 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210318 0 43.75 44.08 42.55 42.79 929318 40.8447 down down correct
GLRE.US Greenlight Capital Re Ltd 20210318 0 9.11 9.3003 9.02 9.07 146183 9.07 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210318 0 25.77 25.77 25.77 25.77 0 24.4508
GLSI.US Greenwich LifeSciences Inc 20210318 0 29 30.18 28.27 29.1 294500 29.1 up up correct
GLTO.US Galecto Inc 20210318 0 8 8.15 7.64 7.75 66100 7.75 down down correct
GLYC.US GlycoMimetics Inc 20210318 0 3.42 3.62 3.31 3.33 1692700 3.33 down down correct
GMBL.US Esports Entertainment Group Inc 20210318 0 16.67 19.27 15.99 16.5 2358400 16.5 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20210318 0 12.52 14.55 11.99 12.03 5827 12.03 down up incorrect
GMBT.US Queen's Gambit Growth Capital 20210318 0 9.9 9.91 9.75 9.9 160300 9.9
GMBTU.US Queen's Gambit Growth Capital 20210318 0 10.18 10.28 10.11 10.25 111400 10.25 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210318 0 1.24 1.34 1.06 1.15 205444 1.15 down down correct
GMDA.US Gamida Cell Ltd 20210318 0 8.73 9.27 8.63 8.74 678400 8.74 up up correct
GMII.US Gores Metropoulos II Inc 20210318 0 10.25 10.25 10 10 600 10 down down correct
GMIIU.US Gores Metropoulos II Inc 20210318 0 10.33 10.44 10.23 10.3 175200 10.3 down down correct
GMIIW.US Gores Metropoulos II Inc 20210318 0 5.225 5.225 1.79 1.8 9394 1.8 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210318 0 25.45 25.45 25.45 25.45 0 24.1474
GMTX.US Gemini Therapeutics Inc 20210318 0 17.44 18.65 16.84 17.64 500900 17.64 up up correct
GNAC.US Group Nine Acquisition Corp 20210318 0 9.86 9.87 9.72 9.75 30800 9.75 down down correct
GNACU.US Group Nine Acquisition Corp 20210318 0 10.25 10.25 9.97 9.98 110100 9.98 down down correct
GNACW.US Group Nine Acquisition Corp 20210318 0 0.89 1 0.861 0.9 34982 0.9 up down incorrect
GNCA.US Genocea Biosciences Inc 20210318 0 2.93 3 2.82 2.87 301500 2.87 down down correct
GNFT.US Genfit SA 20210318 0 4.84 4.86 4.8 4.81 15700 4.81 down down correct
GNLN.US Greenlane Holdings Inc 20210318 0 5.73 6.089 5.44 5.45 202000 5.45 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210318 0 17.25 17.43 16.4 16.57 1731100 16.57 down up incorrect
GNPX.US Genprex Inc 20210318 0 5.14 5.35 4.95 5.06 1012000 5.06 down down correct
GNSS.US Genasys Inc 20210318 0 7.58 7.67 7.27 7.3 123400 7.3 down up incorrect
GNTX.US Gentex Corporation 20210318 0 36.55 37.02 35.98 36.12 1524196 35.7401 down down correct
GNTY.US Guaranty Bancshares Inc 20210318 0 34.47 34.82 34.11 34.39 19709 33.6135 down down correct
GNUS.US Genius Brands International Inc 20210318 0 2.28 2.36 2.18 2.21 16327200 2.21 down down correct
GO.US Grocery Outlet Holding Corp 20210318 0 36.31 36.36 35.39 35.41 743900 35.41 down down correct
GOCO.US GoHealth Inc 20210318 0 11.84 12.21 11.58 12.1 3703600 12.1 up down incorrect
GOEV.US Canoo Inc 20210318 0 15.2 16.21 15.04 15.35 6443300 15.35 up up correct
GOEVW.US Canoo Holdings Ltd 20210318 0 5.2 5.67 5.05 5.13 400819 5.13 down down correct
GOGL.US Golden Ocean Group Limited 20210318 0 7.53 7.83 7.49 7.52 1123494 6.415 down up incorrect
GOGO.US Gogo Inc 20210318 0 10.6 10.77 10.1 10.22 2958130 10.22 down up incorrect
GOOD.US Gladstone Commercial Corporation 20210318 0 20.24 20.35 19.83 19.9 167713 18.9191 down down correct
GOODN.US Gladstone Commercial Corporation 20210318 0 25.98 26.093 25.98 25.98 800 24.8019
GOOG.US Alphabet Inc 20210318 0 2061 2075.5 2033.55 2036.22 1362430 2036.22 down down correct
GOOGL.US Alphabet Inc 20210318 0 2048.18 2068.746 2019.18 2021.34 1585648 2021.34 down up incorrect
GOSS.US Gossamer Bio Inc 20210318 0 9.89 10.03 9.48 9.51 462100 9.51 down up incorrect
GOVX.US GeoVax Labs Inc 20210318 0 5.51 5.59 5.22 5.33 250773 5.33 down down correct
GOVXW.US GeoVax Labs Inc 20210318 0 2.01 2.18 1.7 2.18 0 2.18 up up correct
GP.US GreenPower Motor Company Inc 20210318 0 26.64 27.36 25.16 25.2 144756 25.2 down up incorrect
GPP.US Green Plains Partners LP 20210318 0 12.83 13.09 12.65 12.72 44920 12.1334 down down correct
GPRE.US Green Plains Inc 20210318 0 26.48 26.8 24.92 25.08 632611 25.08 down down correct
GPRO.US GoPro Inc 20210318 0 13.18 13.68 12.88 13.06 8165643 13.06 down down correct
GRAY.US Graybug Vision Inc 20210318 0 7.7 7.89 7.365 7.47 554600 7.47 down up incorrect
GRBK.US Green Brick Partners Inc 20210318 0 23.34 23.51 22.32 22.49 1258000 22.49 down down correct
GRCL.US Gracell Biotechnologies Inc 20210318 0 22.89 24.385 22.6 23.84 21000 23.84 up up correct
GRCY.US Greencity Acquisition Corporation 20210318 0 10.06 10.06 10.05 10.05 12700 10.05 down down correct
GRCYU.US Greencity Acquisition Corporation 20210318 0 10.55 10.55 10.55 10.55 500 10.55
GRCYW.US Greencity Acquisition Corporation 20210318 0 0.449 0.45 0.4056 0.42 6909 0.42 down down correct
GREE.US Greenidge Generation Holdings Inc 20210318 0 18.8696 19.1304 18.087 18.8696 9442 18.8696
GRFS.US Grifols S.A 20210318 0 16.48 16.66 16.18 16.21 1316933 15.7859 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210318 0 26.36 26.36 26.36 26.36 0 25.0106
GRIL.US Muscle Maker Inc 20210318 0 2.39 2.46 2.33 2.38 133100 2.38 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210318 0 7.37 7.8 7.19 7.4 64356 7.0351 up up correct
GRMN.US Garmin Ltd 20210318 0 126.24 126.625 124.89 125.45 540781 123.7621 down down correct
GRNQ.US Greenpro Capital Corp 20210318 0 2.86 3.3 2.58 2.62 9478100 2.62 down down correct
GRNV.US GreenVision Acquisition Corp 20210318 0 10.16 10.18 10.15 10.16 29300 10.16
GROM.US Grom Social Enterprises Inc. Common Stock 20210318 0 0.12 0.12 0.11 0.11 2000 3.52 down down correct
GROW.US U.S. Global Investors Inc 20210318 0 7.85 7.9899 7.61 7.71 149153 7.6465 down down correct
GRPN.US Groupon Inc 20210318 0 58.75 60.12 56.5 56.87 735662 56.87 down down correct
GRTS.US Gritstone bio Inc 20210318 0 13.8 14.09 13.31 13.37 326000 13.37 down down correct
GRTX.US Galera Therapeutics Inc 20210318 0 11.15 11.65 11.15 11.27 39100 11.27 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210318 0 9.74 9.74 9.47 9.55 27089 19.1 down down correct
GRVY.US Gravity Co. Ltd 20210318 0 125.45 125.45 120 121.7 38100 121.7 down down correct
GRWG.US GrowGeneration Corp 20210318 0 53.5 55.32 50.08 50.75 1742200 50.75 down up incorrect
GSAQ.US Global Synergy Acquisition Corp 20210318 0 9.79 9.8 9.76 9.8 7300 9.8 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210318 0 10.19 10.2 10.15 10.15 7200 10.15 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210318 0 0.74 0.74 0.72 0.72 20825 0.72 down down correct
GSBC.US Great Southern Bancorp Inc 20210318 0 57.69 60 57.5 57.81 38941 56.3832 up up correct
GSEVU.US Gores Holdings VII Inc 20210318 0 10.2 10.2 10.15 10.16 8000 10.16 down down correct
GSHD.US Goosehead Insurance Inc 20210318 0 132.66 132.915 115.805 117 294373 115.4241 down down correct
GSIT.US GSI Technology Inc 20210318 0 7.64 7.9389 7.5 7.75 173295 7.75 up up correct
GSKY.US GreenSky Inc 20210318 0 6.74 6.94 6.59 6.615 502300 6.615 down down correct
GSM.US Ferroglobe PLC 20210318 0 3.65 3.94 3.56 3.62 1439744 3.62 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210318 0 3.56 3.7 3.46 3.48 70300 3.48 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210318 0 0.1499 0.1499 0.13 0.13 20296 0.13 down down correct
GSRDX.US GSRDX 20210318 0 9.99 9.99 9.99 9.99 0 9.5585
GSREX.US GSREX 20210318 0 9.97 9.97 9.97 9.97 0 9.5923
GSRHX.US GSRHX 20210318 0 10.43 10.43 10.43 10.43 0 10.1263
GSRJX.US GSRJX 20210318 0 9.99 9.99 9.99 9.99 0 9.7096
GSRQX.US GSRQX 20210318 0 10.14 10.14 10.14 10.14 0 9.848
GT.US The Goodyear Tire & Rubber Company 20210318 0 17.8 18 17.36 17.47 3604220 17.47 down down correct
GTBP.US GT Biopharma Inc 20210318 0 6.47 6.74 6.01 6.13 464246 6.13 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20210318 0 14.4 14.8 13.88 14.17 79700 14.17 down down correct
GTH.US Genetron Holdings Limited 20210318 0 23.44 23.645 22.75 22.94 238000 22.94 down down correct
GTHX.US G1 Therapeutics Inc 20210318 0 22.14 23.08 21.61 21.74 583100 21.74 down down correct
GTIM.US Good Times Restaurants Inc 20210318 0 4.28 4.35 4.01 4.06 50000 4.06 down down correct
GTPAU.US Gores Technology Partners Inc 20210318 0 10.23 10.299 10.16 10.17 23400 10.17 down up incorrect
GTPBU.US Gores Technology Partners II Inc 20210318 0 10.24 10.24 10.1 10.15 202100 10.15 down down correct
GTX.US Garrett Motion Inc 20210318 0 5.35 5.5 5.3 5.44 37436 5.44 up up correct
GTYH.US GTY Technology Holdings Inc 20210318 0 7.4 7.455 7.06 7.08 107700 7.08 down down correct
GURE.US Gulf Resources Inc 20210318 0 4.51 4.65 4.38 4.42 40628 4.42 down down correct
GVP.US GSE Systems Inc 20210318 0 2.02 2.13 2.01 2.07 133900 2.07 up up correct
GWGH.US GWG Holdings Inc 20210318 0 7.49 7.52 7.4 7.4 6100 7.4 down down correct
GWRS.US Global Water Resources Inc 20210318 0 17.25 17.57 17.14 17.23 61332 17.0189 down down correct
GXIIU.US GX Acquisition Corp. II 20210318 0 9.95 10.04 9.915 9.95 9355109 9.95
GYRO.US Gyrodyne LLC 20210318 0 16.45 16.45 16.45 16.45 0 16.45
HA.US Hawaiian Holdings Inc 20210318 0 28.59 29.86 28.1401 28.37 1628909 28.37 down down correct
HAAC.US Health Assurance Acquisition Corp 20210318 0 10.78 11.105 10.6 10.7 420000 10.7 down down correct
HAACU.US Health Assurance Acquisition Corp 20210318 0 11.51 12.355 11.41 11.49 38900 11.49 down down correct
HAACW.US Health Assurance Acquisition Corp 20210318 0 3.79 3.79 3.2 3.29 22400 3.29 down down correct
HAFC.US Hanmi Financial Corporation 20210318 0 20.63 21.43 20.33 20.51 135483 20.0914 down down correct
HAIN.US The Hain Celestial Group Inc 20210318 0 44.29 44.57 43.79 43.79 266526 43.79 down down correct
HALL.US Hallmark Financial Services Inc 20210318 0 4.05 4.76 3.85 4.23 2283600 4.23 up up correct
HALO.US Halozyme Therapeutics Inc 20210318 0 44.14 44.2761 42.75 42.81 1098868 42.81 down down correct
HAPP.US Happiness Biotech Group Limited 20210318 0 2.08 2.18 2.04 2.08 323300 2.08
HARP.US Harpoon Therapeutics Inc 20210318 0 20.51 21.045 19.91 20.28 238100 20.28 down down correct
HAS.US Hasbro Inc 20210318 0 94.91 97.45 94.67 95.53 712987 93.569 up up correct
HAYN.US Haynes International Inc 20210318 0 31.58 32.57 30.85 31.12 42800 30.583 down down correct
HBAN.US Huntington Bancshares Incorporated 20210318 0 16.33 16.91 16.265 16.35 12408560 15.8591 up up correct
HBANP.US Huntington Bancshares Incorporated 20210318 0 25.05 25.1 24.75 24.89 186986 24.89 down down correct
HBCP.US Home Bancorp Inc 20210318 0 36.19 37.39 36.19 36.92 22949 36.2707 up up correct
HBIO.US Harvard Bioscience Inc 20210318 0 6.79 6.79 6.31 6.33 403243 6.33 down up incorrect
HBMD.US Howard Bancorp Inc 20210318 0 16.56 16.99 16.44 16.44 11600 16.44 down down correct
HBNC.US Horizon Bancorp Inc 20210318 0 19.63 20.11 19.27 19.39 177586 18.9573 down up incorrect
HBP.US Huttig Building Products Inc 20210318 0 3.79 3.87 3.69 3.69 27400 3.69 down down correct
HBT.US HBT Financial Inc 20210318 0 17.22 17.705 17.22 17.53 87700 17.0923 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210318 0 9.95 9.97 9.95 9.953 5900 9.953 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210318 0 9.84 9.846 9.8 9.846 156000 9.846 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210318 0 10.32 10.32 10.32 10.32 200 10.32
HCARW.US Healthcare Services Acquisition Corporation 20210318 0 1 1.03 0.98 0.98 12869 0.98 down down correct
HCAT.US Health Catalyst Inc 20210318 0 49.17 49.17 46.255 46.63 427800 46.63 down down correct
HCCC.US Healthcare Capital Corp 20210318 0 9.575 9.76 9.575 9.7 79000 9.7 up up correct
HCCCU.US Healthcare Capital Corp 20210318 0 10.05 10.065 9.96 10.03 117000 10.03 down up incorrect
HCCCW.US Healthcare Capital Corp 20210318 0 0.74 0.7415 0.6604 0.6707 52107 0.6707 down down correct
HCCI.US Heritage 20210318 0 28.31 28.72 27.48 27.64 48900 27.64 down down correct
HCDI.US Harbor Custom Development Inc 20210318 0 3.5 3.6 3.34 3.38 834200 3.38 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210318 0 10.05 10.13 10.01 10.04 105100 10.04 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210318 0 10.37 10.75 10.331 10.34 45200 10.34 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210318 0 1.44 1.44 1.35 1.39 51000 1.39 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210318 0 10.16 10.235 10.11 10.17 3500 10.17 up up correct
HCKT.US The Hackett Group Inc 20210318 0 17.21 17.78 17.16 17.52 293415 17.1366 up up correct
HCM.US HUTCHMED (China) Limited 20210318 0 29 29.005 28.34 28.63 112600 28.63 down down correct
HCSG.US Healthcare Services Group Inc 20210318 0 28.99 29.6 28.64 28.76 340807 28.0166 down down correct
HDSN.US Hudson Technologies Inc 20210318 0 1.6 1.63 1.51 1.59 1666900 1.59 down down correct
HEAR.US Turtle Beach Corporation 20210318 0 29.18 29.23 27.45 27.65 367600 27.65 down down correct
HEC.US Hudson Executive Investment Corp 20210318 0 10.17 10.17 10.01 10.05 887800 10.05 down down correct
HEES.US H&E Equipment Services Inc 20210318 0 36.1 37.29 35.38 35.54 239293 34.7821 down down correct
HELE.US Helen of Troy Limited 20210318 0 214.23 214.23 206.84 207.96 410066 207.96 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210318 0 2.236 2.26 2.08 2.1 6522700 2.1 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210318 0 10.16 10.19 10.07 10.11 362600 10.11 down down correct
HEXO.US HEXO Corp. Common Shares 20210318 0 8.02 8.5 7.2 7.23 9125000 7.23 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210318 0 31 31.4999 31 31.4999 2022 15.5069 up up correct
HFFG.US HF Foods Group Inc 20210318 0 7.76 8.06 7.76 7.87 65600 7.87 up down incorrect
HFWA.US Heritage Financial Corporation 20210318 0 29.19 30.03 29.09 29.43 114367 28.7418 up up correct
HGBL.US Heritage Global Inc 20210318 0 2.95 3 2.9 2.95 136185 2.95
HGEN.US Humanigen Inc 20210318 0 17.96 18.56 16 16.32 1436600 16.32 down down correct
HGSH.US China HGS Real Estate Inc 20210318 0 2.15 2.36 2.11 2.14 288300 2.14 down down correct
HHR.US HeadHunter Group PLC 20210318 0 32.91 37.218 32.51 36.45 258800 35.9171 up up correct
HIBB.US Hibbett Inc 20210318 0 75.57 76.02 71.24 71.7 323844 71.054 down up incorrect
HIFS.US Hingham Institution for Savings 20210318 0 281.5 289 281.5 283.6 5357 282.2147 up down incorrect
HIHO.US Highway Holdings Limited 20210318 0 3.655 3.6827 3.51 3.59 21336 3.4829 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210318 0 10.1 10.1 9.99 10 385300 10 down down correct
HIMX.US Himax Technologies Inc 20210318 0 13.19 13.65 12.69 12.8 2681749 12.5691 down down correct
HITI.US High Tide Inc. Common Shares 20210318 0 0.77 0.79 0.76 0.77 2107825 0.77
HIVE.US HIVE Blockchain Technologies Ltd 20210318 0 3.9 4.01 3.6 3.61 2577921 3.61 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210318 0 7.2 7.59 7.05 7.2 550100 7.2
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210318 0 9.98 9.98 9.98 9.98 184 9.98
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210318 0 10.07 10.15 10.01 10.05 32200 10.05 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210318 0 0.87 0.95 0.751 0.751 30467 0.751 down down correct
HLBZ.US Helbiz Inc 20210318 0 10.16 10.18 10.15 10.16 29289 10.16
HLBZW.US Helbiz Inc 20210318 0 0.89 0.8935 0.85 0.85 29393 0.85 down down correct
HLG.US Hailiang Education Group Inc 20210318 0 58.6 58.8 58.32 58.65 2800 58.65 up up correct
HLIT.US Harmonic Inc 20210318 0 8.32 8.525 8.18 8.2 501020 8.2 down down correct
HLNE.US Hamilton Lane Incorporated 20210318 0 88.25 89.39 85.805 85.95 158484 84.99 down down correct
HLXA.US Helix Acquisition Corp 20210318 0 10.51 10.51 10.51 10.51 0 10.51
HMCO.US HumanCo Acquisition Corp 20210318 0 10.32 10.38 10.22 10.25 31400 10.25 down down correct
HMCOU.US HumanCo Acquisition Corp 20210318 0 10.911 11.15 10.911 11.05 42500 11.05 up up correct
HMCOW.US Humanco Acquisition Corp 20210318 0 1.45 1.6025 1.45 1.6001 16232 1.6001 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210318 0 7.01 7.15 6.72 6.76 1361799 6.76 down down correct
HMNF.US HMN Financial Inc 20210318 0 19.77 20.7 19.77 20.35 55300 20.35 up up correct
HMPT.US Home Point Capital Inc 20210318 0 11.61 11.63 10.8 10.92 123895 10.483 down down correct
HMST.US HomeStreet Inc 20210318 0 47.96 48.49 46.43 46.77 203685 45.9804 down down correct
HMTV.US Hemisphere Media Group Inc 20210318 0 13.77 14.19 13.77 13.95 38400 13.95 up up correct
HNNA.US Hennessy Advisors Inc 20210318 0 8.615 8.7412 8.55 8.5501 19877 8.2118 down down correct
HNRG.US Hallador Energy Company 20210318 0 1.99 2.04 1.88 1.91 127000 1.91 down down correct
HOFT.US Hooker Furniture Corporation 20210318 0 39 39.68 37.37 39.23 31256 38.4663 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210318 0 2.87 3.29 2.7 2.73 26017600 2.73 down down correct
HOFVW.US Hall of Fame Village LLC 20210318 0 0.72 0.79 0.6912 0.6999 207230 0.6999 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210318 0 13.78 13.98 13.31 13.39 454350 13.39 down down correct
HOLX.US Hologic Inc 20210318 0 71.04 72.48 70.69 70.8 1581769 70.8 down down correct
HON.US Honeywell International Inc 20210318 0 213.5 219 213.18 215.02 4293949 212.3433 up up correct
HONE.US HarborOne Bancorp Inc 20210318 0 13.71 14.12 13.67 13.75 180290 13.6049 up up correct
HOOK.US HOOKIPA Pharma Inc 20210318 0 12.5 13.73 12.25 13.29 689000 13.29 up up correct
HOPE.US Hope Bancorp Inc 20210318 0 16.23 16.61 15.715 15.84 1151301 15.3876 down down correct
HOTH.US Hoth Therapeutics Inc 20210318 0 2.17 2.25 2.1 2.16 1225000 2.16 down down correct
HPK.US HighPeak Energy Inc 20210318 0 7.03 7.03 6.22 6.54 668200 6.4675 down down correct
HPKEW.US HighPeak Energy Inc 20210318 0 1.75 1.75 1.75 1.75 7600 1.75
HQI.US HireQuest Inc 20210318 0 15.92 16.1 15.48 16.1 12400 15.9495 up up correct
HQY.US HealthEquity Inc 20210318 0 72.81 75.28 71.33 71.53 834115 71.53 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210318 0 31.09 32.5 30.01 30.94 339500 30.94 down down correct
HROW.US Harrow Health Inc 20210318 0 7.72 7.96 7.43 7.64 148700 7.64 down down correct
HRTX.US Heron Therapeutics Inc 20210318 0 16.2 16.29 15.56 15.62 1656795 15.62 down down correct
HRZN.US Horizon Technology Finance Corporation 20210318 0 14.2 14.289 13.76 13.83 148407 13.0913 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210318 0 10.87 11.41 10.87 10.98 12200 10.98 up up correct
HSDT.US Helius Medical Technologies Inc 20210318 0 14.37 14.97 14.18 14.55 36100 14.55 up down incorrect
HSIC.US Henry Schein Inc 20210318 0 67.832 69.435 67.45 67.69 1419135 67.69 down up incorrect
HSII.US Heidrick & Struggles International Inc 20210318 0 37.29 39.25 37.29 38.26 262971 37.8677 up up correct
HSKA.US Heska Corporation 20210318 0 186.97 189.23 175.54 178.69 51100 178.69 down down correct
HSON.US Hudson Global Inc 20210318 0 16.48 16.86 16.48 16.71 9800 16.71 up up correct
HSQBX.US HSQBX 20210318 0 26.14 26.14 26.14 26.14 0 25.9573
HSQIX.US Henderson International Select Equity I 20210318 0 26.12 26.12 26.12 26.12 0 25.7728
HST.US Host Hotels & Resorts Inc 20210318 0 18.43 18.44 17.825 17.99 4818358 17.99 down down correct
HSTM.US HealthStream Inc 20210318 0 22.99 23.1537 22.57 22.93 75495 22.93 down down correct
HSTO.US Histogen Inc 20210318 0 1.37 1.45 1.33 1.34 1535300 1.34 down down correct
HTBI.US HomeTrust Bancshares Inc 20210318 0 23.89 24.65 23.81 24.39 40357 24.1793 up up correct
HTBK.US Heritage Commerce Corp 20210318 0 12.15 12.2485 11.975 12.04 681710 11.6539 down down correct
HTBX.US Heat Biologics Inc 20210318 0 8.43 8.81 8.21 8.26 461100 8.26 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210318 0 6.09 6.18 5.72 5.745 36500 5.745 down up incorrect
HTHT.US Huazhu Group Limited 20210318 0 60.06 61.74 59.54 60.3 1126925 60.3 up up correct
HTIA.US Healthcare Trust Inc 20210318 0 24.976 24.976 24.906 24.906 700 23.5728 down down correct
HTLD.US Heartland Express Inc 20210318 0 19.01 19.36 18.98 19.29 395597 18.6526 up up correct
HTLF.US Heartland Financial USA Inc 20210318 0 52.22 54.035 51.695 51.86 324040 51.096 down down correct
HTLFP.US Heartland Financial USA Inc 20210318 0 28.301 28.301 27.53 27.92 1800 26.2199 down down correct
HTOO.US Fusion Fuel Green PLC 20210318 0 14.51 15.2583 14.22 14.49 229711 14.49 down down correct
HTOOW.US Fusion Fuel Green PLC 20210318 0 5.215 5.65 4.99 5.13 28400 5.13 down down correct
HUBG.US Hub Group Inc 20210318 0 67.52 68.69 66.82 68 285618 68 up up correct
HUDI.US Huadi International Group Co. Ltd 20210318 0 5.99 6.73 5.6 5.87 470600 5.87 down down correct
HUGE.US FSD Pharma Inc 20210318 0 2.26 2.35 2.17 2.22 4574000 2.22 down down correct
HUIZ.US Huize Holding Limited 20210318 0 10.5 10.58 9.96 10.11 138400 10.11 down down correct
HUMAW.US Humacyte Inc 20210318 0 3.39 3.58 3.11 3.39 91644 3.39
HURC.US Hurco Companies Inc 20210318 0 35.64 35.64 34.13 34.13 31572 33.5375 down up incorrect
HURN.US Huron Consulting Group Inc 20210318 0 52.9 53.25 51 51.09 97712 51.09 down down correct
HUSN.US Hudson Capital Inc 20210318 0 3.75 4.02 3.57 3.625 354700 3.625 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210318 0 8.68 9 8.25 8.3 915945 8.3 down up incorrect
HVBC.US HV Bancorp Inc 20210318 0 19.12 19.95 19.12 19.95 6600 19.95 up up correct
HWBK.US Hawthorn Bancshares Inc 20210318 0 20.2019 21.5 20.2019 20.4519 17527 20.0586 up up correct
HWC.US Hancock Whitney Corporation 20210318 0 45.5 47.37 44.69 44.86 524353 44.1047 down down correct
HWCPZ.US HWCPZ 20210318 0 26.8 26.86 26.68 26.72 12400 25.6166 down down correct
HWKN.US Hawkins Inc 20210318 0 37.28 37.59 36.17 36.57 80326 36.1843 down up incorrect
HX.US Xiaobai Maimai Inc 20210318 0 2.19 2.44 1.98 2.08 1220100 2.08 down up incorrect
HYACU.US Haymaker Acquisition Corp. III 20210318 0 10 10 9.98 9.98 102900 9.98 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210318 0 61.49 62.37 60.15 60.99 337200 60.99 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210318 0 7.42 7.42 7.05 7.14 192000 7.14 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210318 0 1.5 1.56 1.5 1.56 2000 1.56 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20210318 0 1.34 1.38 1.315 1.3399 29193 1.3399 down up incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210318 0 0.4496 0.4496 0.38 0.4 12439 0.4 down down correct
HYRE.US HyreCar Inc 20210318 0 10 10.98 9.83 10.07 365800 10.07 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210318 0 91.15 91.15 88.01 88.15 1960364 88.15 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20210318 0 67.61 67.88 66.1 66.49 296446 66.49 down down correct
IBCP.US Independent Bank Corporation 20210318 0 23.44 24.14 23.28 23.33 73008 22.6907 down down correct
IBEX.US IBEX Limited 20210318 0 21 21 20.254 20.99 28300 20.99 down up incorrect
IBKR.US Interactive Brokers Group Inc 20210318 0 77.52 78.99 77.185 78.03 583238 77.6892 up down incorrect
IBOC.US International Bancshares Corporation 20210318 0 49.58 51.67 49.17 49.72 198962 49.0053 up up correct
IBRX.US ImmunityBio Inc 20210318 0 35.72 36.96 34 34.36 926200 34.36 down up incorrect
IBTX.US Independent Bank Group Inc 20210318 0 77.79 80.11 76.47 77.03 238059 75.9634 down down correct
ICAD.US iCAD Inc 20210318 0 18.55 19.05 18.25 18.5 133100 18.5 down down correct
ICBK.US County Bancorp Inc 20210318 0 25.31 25.98 25.3 25.76 8864 25.5162 up up correct
ICCC.US ImmuCell Corporation 20210318 0 10.29 10.66 10.17 10.43 9600 10.43 up up correct
ICCH.US ICC Holdings Inc 20210318 0 14.75 14.75 14.75 14.75 800 14.75
ICCM.US Icecure Medical 20210318 0 0.35 0.41 0.35 0.38 53672 0.38 up down incorrect
ICFI.US ICF International Inc 20210318 0 88.74 90.27 88.07 88.47 82519 87.9433 down down correct
ICHR.US Ichor Holdings Ltd 20210318 0 49.01 49.42 46.31 46.37 414500 46.37 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210318 0 13 13.335 12.71 12.95 1240800 12.95 down down correct
ICLR.US ICON Public Limited Company 20210318 0 180.63 184.5 179.62 182.87 1246990 182.87 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210318 0 5.53 5.62 5.45 5.5 55768 5.0823 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210318 0 22.64 23.22 22.11 22.2 524200 22.2 down down correct
ICUI.US ICU Medical Inc 20210318 0 205.59 207.35 202.86 203.92 97519 203.92 down down correct
IDBA.US IDEX Biometrics ASA 20210318 0 25.125 25.125 24.94 24.94 1200 24.94 down down correct
IDCC.US InterDigital Inc 20210318 0 67.94 68.46 64.56 64.85 318414 63.8799 down down correct
IDEX.US Ideanomics Inc 20210318 0 3.13 3.23 2.94 2.97 23557641 2.97 down down correct
IDN.US Intellicheck Inc 20210318 0 9.56 9.6 8.82 8.9 853552 8.9 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210318 0 5.15 5.83 4.96 5.21 6250800 5.21 up up correct
IDXX.US IDEXX Laboratories Inc 20210318 0 493.52 499.16 483.42 484.47 490971 484.47 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20210318 0 22.89 23.54 21.83 22.27 153300 22.27 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20210318 0 16 16.13 14.58 14.79 818700 14.79 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210318 0 3.311 3.311 2.89 2.97 56896 2.97 down down correct
IEP.US Icahn Enterprises L.P 20210318 0 59.59 59.59 57.9 58.34 547027 50.5883 down down correct
IESC.US IES Holdings Inc 20210318 0 46.29 48.19 45.94 46.92 41500 46.92 up down incorrect
IFMK.US iFresh Inc 20210318 0 1.65 1.7 1.6 1.6 189100 1.6 down down correct
IFRX.US InflaRx N.V 20210318 0 4.65 4.71 4.39 4.47 234200 4.47 down down correct
IGAC.US IG Acquisition Corp 20210318 0 9.99 10.0033 9.91 10 66460 10 up up correct
IGACU.US IG Acquisition Corp 20210318 0 10.6 10.868 10.55 10.63 23000 10.63 up up correct
IGACW.US IG Acquisition Corp 20210318 0 1.3 1.4199 1.28 1.33 88747 1.33 up up correct
IGIC.US International General Insurance Holdings Ltd 20210318 0 7.714 7.714 7.429 7.495 10800 7.2115 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20210318 0 0.84 0.84 0.84 0.84 950 0.84
IGMS.US IGM Biosciences Inc 20210318 0 86.77 95.515 83.07 83.13 336400 83.13 down down correct
IGNY.US Ignyte Acquisition Corp 20210318 0 9.74 9.7735 9.7 9.7735 1797 9.7735 up up correct
IGNYU.US Ignyte Acquisition Corp 20210318 0 10.15 10.15 10.095 10.1 19600 10.1 down down correct
IGNYW.US Ignyte Acquisition Corp 20210318 0 1.4 1.42 1.3999 1.3999 3220 1.3999 down down correct
IHRT.US iHeartMedia Inc 20210318 0 18.84 18.99 17.79 17.835 1700291 17.835 down down correct
III.US Information Services Group Inc 20210318 0 4.31 4.35 4.19 4.19 273649 4.1353 down down correct
IIII.US INSU Acquisition Corp. III 20210318 0 10.02 10.1 9.89 9.97 27100 9.97 down down correct
IIIIU.US INSU Acquisition Corp. III 20210318 0 10.37 10.4 10.3 10.4 14500 10.4 up up correct
IIIIW.US INSU Acquisition Corp. III 20210318 0 1.25 1.25 1.01 1.25 30600 1.25
IIIV.US i3 Verticals Inc 20210318 0 34.04 34.93 32.03 32.88 209000 32.88 down down correct
IIN.US IntriCon Corporation 20210318 0 27.17 27.72 25.96 26.09 56200 26.09 down down correct
IIVI.US II 20210318 0 70.58 72.74 68 68.43 2216780 68.43 down down correct
IIVIP.US II 20210318 0 298.01 298.01 286.2 286.43 48400 277.2633 down down correct
IKNX.US IKONICS Corporation 20210318 0 10.37 11.25 10.01 10.05 36592 10.05 down down correct
IKT.US Inhibikase Therapeutics Inc 20210318 0 6.22 6.42 6.12 6.13 18400 6.13 down down correct
ILMN.US Illumina Inc 20210318 0 412.47 415.92 405.33 409.19 950660 409.19 down down correct
ILPT.US Industrial Logistics Properties Trust 20210318 0 23.27 23.42 23.06 23.16 177575 22.5757 down up incorrect
IMAB.US I 20210318 0 56 56 53 53.26 244100 53.26 down down correct
IMAC.US IMAC Holdings Inc 20210318 0 2.3 2.38 2.18 2.21 357800 2.21 down down correct
IMACW.US IMAC Holdings Inc 20210318 0 0.5001 0.5101 0.5001 0.5101 1395 0.5101 up up correct
IMBI.US iMedia Brands Inc 20210318 0 9.2 9.52 8.78 9.17 93200 9.17 down up incorrect
IMCC.US IM Cannabis Corp 20210318 0 8.07 8.07 7.75 8 66900 8 down down correct
IMCR.US Immunocore Holdings plc 20210318 0 38.47 42.75 37.345 42.27 177700 42.27 up up correct
IMGN.US ImmunoGen Inc 20210318 0 8.56 8.76 8.28 8.28 1571701 8.28 down down correct
IMKTA.US Ingles Markets Incorporated 20210318 0 61.61 61.87 59.52 60.85 218640 60.3687 down down correct
IMMP.US Immutep Limited 20210318 0 2.87 3 2.84 2.97 306100 2.97 up up correct
IMMR.US Immersion Corporation 20210318 0 10.47 10.62 10.01 10.11 718018 10.11 down down correct
IMNM.US Immunome Inc 20210318 0 30.23 36 29.3 33.2 165300 33.2 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210318 0 30.61 30.9853 30.3 30.71 31998 29.572 up up correct
IMRA.US IMARA Inc 20210318 0 10.44 10.854 10.15 10.2 133500 10.2 down down correct
IMRN.US Immuron Limited 20210318 0 6.43 6.787 6.26 6.37 57800 6.37 down down correct
IMRNW.US Immuron Ltd 20210318 0 1.5001 1.6999 1.4491 1.6999 4113 1.6999 up up correct
IMTE.US Integrated Media Technology Limited 20210318 0 8.06 8.94 6.11 6.51 8889600 6.51 down down correct
IMTX.US Immatics N.V 20210318 0 14.12 15.04 13.72 14.11 1170700 14.11 down down correct
IMTXW.US immatics biotechnologies GmbH 20210318 0 4.3 5.2 4.21 4.32 159455 4.32 up up correct
IMUX.US Immunic Inc 20210318 0 15.39 15.781 14.82 14.95 193100 14.95 down down correct
IMV.US IMV Inc 20210318 0 3.27 3.29 3.12 3.13 619000 3.13 down up incorrect
IMVT.US Immunovant Inc 20210318 0 17.02 17.05 16.38 16.66 979400 16.66 down down correct
IMXI.US International Money Express Inc 20210318 0 16.09 16.135 15.093 15.64 137800 15.64 down down correct
INBK.US First Internet Bancorp 20210318 0 38.54 39.87 38.5 38.54 52350 38.2746
INBKZ.US INBKZ 20210318 0 26.08 26.08 26.08 26.08 600 24.9985
INBX.US Inhibrx Inc 20210318 0 23.46 23.46 20.85 21.05 68600 21.05 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210318 0 1.82 1.89 1.65 1.7 31760 1.7 down down correct
INCY.US Incyte Corporation 20210318 0 79.36 80.04 78.01 78.25 1263852 78.25 down down correct
INDB.US Independent Bank Corp 20210318 0 93.16 96.13 91.885 92.33 137100 90.119 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210318 0 10.84 10.92 10.54 10.63 773500 10.63 down down correct
INDP.US Indaptus Therapeutics Inc 20210318 0 19.36 20 17.72 17.72 86100 17.72 down down correct
INDT.US INDUS Realty Trust Inc 20210318 0 67.4 68.98 63.95 64.28 28100 63.8622 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20210318 0 3.42 3.78 3.33 3.36 7097800 3.36 down down correct
INFN.US Infinera Corporation 20210318 0 10.2 10.68 9.97 10.01 3830524 10.01 down down correct
INGN.US Inogen Inc 20210318 0 51.06 52.73 50.64 50.72 147514 50.72 down down correct
INKA.US KludeIn I Acquisition Corp 20210318 0 9.76 9.78 9.73 9.75 11400 9.75 down down correct
INKAU.US KludeIn I Acquisition Corp 20210318 0 10.17 10.21 10.15 10.15 19800 10.15 down down correct
INKAW.US Kludein I Acquisition Corp 20210318 0 0.9 0.9 0.8405 0.8405 13243 0.8405 down down correct
INM.US InMed Pharmaceuticals Inc 20210318 0 4.21 4.35 4.03 4.11 166300 4.11 down up incorrect
INMB.US INmune Bio Inc 20210318 0 14.98 15.59 14.04 14.36 114100 14.36 down down correct
INMD.US InMode Ltd 20210318 0 69.631 70.47 68.8 69.7 1226884 34.85 up up correct
INNV.US InnovAge Holding Corp 20210318 0 25.22 25.93 24.72 25.32 83184 25.32 up up correct
INO.US Inovio Pharmaceuticals Inc 20210318 0 10.25 10.5 9.74 9.84 5743392 9.84 down down correct
INOD.US Innodata Inc 20210318 0 8.23 8.42 7.3 7.41 561300 7.41 down down correct
INOV.US Inovalon Holdings Inc 20210318 0 27.52 27.67 26.87 27.01 344082 27.01 down down correct
INPX.US Inpixon 20210318 0 1.285 1.42 1.24 1.3 8795887 1.3 up up correct
INSE.US Inspired Entertainment Inc 20210318 0 11.13 11.46 10.41 11.01 234607 11.01 down down correct
INSG.US Inseego Corp 20210318 0 10.56 10.66 10.17 10.24 2240000 10.24 down down correct
INSM.US Insmed Incorporated 20210318 0 36.9 38.3 35.89 36.43 1003200 36.43 down down correct
INTC.US Intel Corporation 20210318 0 65.63 65.7 63.65 63.725 30107865 62.4932 down down correct
INTG.US The InterGroup Corporation 20210318 0 38.5 39 37 39 10200 39 up up correct
INTU.US Intuit Inc 20210318 0 384.07 385.63 373.46 373.97 1868410 372.5238 down down correct
INTZ.US Intrusion Inc 20210318 0 25.7 26 23.37 23.47 134800 23.47 down down correct
INVA.US Innoviva Inc 20210318 0 12.2 12.26 11.79 11.84 419460 11.84 down down correct
INVE.US Identiv Inc 20210318 0 11.98 12.34 11.94 12 84400 12 up up correct
INVO.US INVO Bioscience Inc 20210318 0 5.07 5.24 4.91 4.92 257800 4.92 down down correct
INVZ.US Innoviz Technologies Ltd 20210318 0 11.3 11.42 10.72 10.77 368851 10.77 down up incorrect
INZY.US Inozyme Pharma Inc 20210318 0 22.94 22.94 21.76 21.8 27600 21.8 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210318 0 1.41 1.41 1.35 1.35 50100 1.35 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210318 0 53 54.24 52.48 52.8 709873 52.8 down down correct
IOSP.US Innospec Inc 20210318 0 103.67 107.15 103.23 104.92 108496 103.675 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20210318 0 32.14 32.47 30.925 31.15 2013199 31.15 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210318 0 10.8 10.9 10.05 10.09 81400 10.09 down up incorrect
IPAR.US Inter Parfums Inc 20210318 0 76.4 76.4 74.61 74.77 97031 74.0647 down down correct
IPDN.US Professional Diversity Network Inc 20210318 0 3.14 4.4 3.09 3.18 7798613 3.18 up up correct
IPGP.US IPG Photonics Corporation 20210318 0 214.75 215.59 210.53 210.78 149000 210.78 down down correct
IPHA.US Innate Pharma S.A 20210318 0 4.4 4.451 4.4 4.451 2700 4.451 up down incorrect
IPLDP.US Interstate Power and Light Company 20210318 0 25.8 26 25.71 25.71 10500 24.7675 down down correct
IPOF.US WT 20210318 0 11.45 11.6689 11.3 11.4 1474794 11.4 down down correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210318 0 10 10.04 9.98 10.04 10900 10.04 up up correct
IPWR.US Ideal Power Inc 20210318 0 14.96 15.05 13.95 14.48 459400 14.48 down down correct
IQ.US iQIYI Inc 20210318 0 25.85 26.68 25.44 26.63 7262800 26.63 up up correct
IRBT.US iRobot Corporation 20210318 0 128.11 129.99 117.4319 118.47 433450 118.47 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210318 0 10.24 10.32 10.15 10.18 13700 10.18 down up incorrect
IRDM.US Iridium Communications Inc 20210318 0 40.05 40.12 38.385 38.52 688233 38.52 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210318 0 87.8 87.8 87 87.8 450 87.8
IRIX.US IRIDEX Corporation 20210318 0 7.58 7.8615 7.245 7.37 167705 7.37 down down correct
IRMD.US IRadimed Corporation 20210318 0 24.55 24.55 23.54 23.69 7400 23.69 down down correct
IROQ.US IF Bancorp Inc 20210318 0 21.85 21.85 21.85 21.85 1055 21.5212
IRTC.US iRhythm Technologies Inc 20210318 0 132.19 136.92 130.33 131.09 318500 131.09 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210318 0 11.38 11.525 11.15 11.22 1671055 11.22 down down correct
ISBC.US Investors Bancorp Inc 20210318 0 14.97 15.34 14.57 14.68 3001820 14.2708 down down correct
ISEE.US IVERIC bio Inc 20210318 0 6.14 6.27 6 6.08 361571 6.08 down down correct
ISIG.US Insignia Systems Inc 20210318 0 6.29 6.35 6.12 6.15 8400 6.15 down down correct
ISRG.US Intuitive Surgical Inc 20210318 0 715.72 719.57 695.06 699.32 646924 233.1067 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20210318 0 6.19 6.89 6.06 6.58 69600 6.58 up up correct
ISTR.US Investar Holding Corporation 20210318 0 21.33 21.806 21.15 21.36 26099 21.0437 up up correct
ISUN.US iSun Inc 20210318 0 16.27 16.8 15.32 15.63 479946 15.63 down down correct
ITCI.US Intra 20210318 0 35.07 35.92 34.64 35.04 501500 35.04 down down correct
ITHXU.US ITHAX Acquisition Corp 20210318 0 9.97 9.97 9.91 9.95 48600 9.95 down down correct
ITI.US Iteris Inc 20210318 0 6.67 6.81 6.51 6.66 269800 6.66 down down correct
ITIC.US Investors Title Company 20210318 0 173.5 173.5 169.73 170 3052 155.3568 down up incorrect
ITMR.US Itamar Medical Ltd 20210318 0 23.19 23.44 22.65 22.71 17300 22.71 down down correct
ITOS.US iTeos Therapeutics Inc 20210318 0 34.81 37.23 33.61 36.58 218900 36.58 up up correct
ITQRU.US Itiquira Acquisition Corp 20210318 0 10.02 10.02 9.97 9.98 110200 9.98 down down correct
ITRI.US Itron Inc 20210318 0 91.84 93.53 88.19 88.48 584000 88.48 down down correct
ITRM.US Iterum Therapeutics plc 20210318 0 1.68 1.8 1.61 1.65 16001100 1.65 down down correct
ITRN.US Ituran Location and Control Ltd 20210318 0 22.85 23.0906 22.11 22.39 68688 21.5698 down down correct
IVA.US Inventiva S.A 20210318 0 12.81 13.771 12.8 12.81 1800 12.81
IVAC.US Intevac Inc 20210318 0 6.53 6.53 6.13 6.17 52937 6.17 down down correct
IZEA.US IZEA Worldwide Inc 20210318 0 4.305 4.47 4.09 4.18 1564715 4.18 down down correct
JACK.US Jack in the Box Inc 20210318 0 116.09 117.27 113.65 114.85 697583 113.3379 down down correct
JAGX.US Jaguar Health Inc 20210318 0 2.12 2.17 2.02 2.07 5273972 6.21 down up incorrect
JAKK.US JAKKS Pacific Inc 20210318 0 8.63 8.78 7.93 8.11 57496 8.11 down down correct
JAMF.US Jamf Holding Corp 20210318 0 38.12 38.13 36.5 36.61 777800 36.61 down down correct
JAN.US JanOne Inc 20210318 0 8.69 9.08 8.6 8.63 100700 8.63 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210318 0 172.53 174.13 169.18 169.63 419800 169.63 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210318 0 159.62 164.46 159.62 162.09 381630 161.2724 up up correct
JBLU.US JetBlue Airways Corporation 20210318 0 21.04 21.56 20.49 20.7 8373025 20.7 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210318 0 89.82 90.875 88.97 89.52 40710 87.2924 down down correct
JCIC.US Jack Creek Investment Corp 20210318 0 9.67 9.78 9.6 9.76 31500 9.76 up up correct
JCICU.US Jack Creek Investment Corp 20210318 0 10.04 10.08 10 10.01 148300 10.01 down down correct
JCICW.US Jack Creek Investment Corp 20210318 0 0.79 0.8 0.68 0.75 67682 0.75 down down correct
JCS.US Communications Systems Inc 20210318 0 6.89 6.9 6.5 6.54 44379 3.8279 down up incorrect
JCTCF.US Jewett 20210318 0 10.58 10.89 10.58 10.8 3600 10.8 up up correct
JD.US JD.com Inc 20210318 0 83.84 85.26 82.8838 83.9 10282450 83.9 up up correct
JFIN.US Jiayin Group Inc 20210318 0 5.35 13.6 5.3 9.41 137467200 9.41 up up correct
JFU.US 9F Inc 20210318 0 2.04 2.6 2 2.15 8706300 2.15 up up correct
JG.US Aurora Mobile Limited 20210318 0 6.46 6.66 5.61 5.65 5057800 5.65 down down correct
JJSF.US J & J Snack Foods Corp 20210318 0 163.46 163.64 161.44 162.15 85450 159.6713 down down correct
JKHY.US Jack Henry & Associates Inc 20210318 0 149.75 150.18 147.575 148.4 478910 147.1116 down up incorrect
JMPNZ.US JMPNZ 20210318 0 24.35 24.4 24.34 24.4 1500 23.5837 up up correct
JNCE.US Jounce Therapeutics Inc 20210318 0 11.08 11.5 10.9 11.3 315600 11.3 up up correct
JOAN.US JOANN Inc 20210318 0 11.77 11.89 11 11.45 468800 11.1605 down down correct
JOBS.US 51job Inc 20210318 0 63.02 64.15 62.32 63.49 124900 63.49 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210318 0 10.2 10.2 10 10.08 372100 10.08 down down correct
JOUT.US Johnson Outdoors Inc 20210318 0 146.65 148.005 142.75 144.91 36968 144.0402 down down correct
JRJC.US China Finance Online Co. Limited 20210318 0 12.25 15.73 12.2 14.01 417900 14.01 up up correct
JRSH.US Jerash Holdings (US) Inc 20210318 0 6.34 6.34 6.05 6.24 8209 6.1116 down down correct
JRVR.US James River Group Holdings Ltd 20210318 0 47.7 47.725 46.76 47.09 161351 45.7537 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210318 0 24.1 24.125 23.77 23.77 13542 23.0773 down down correct
JUPW.US Jupiter Wellness Inc 20210318 0 5.61 5.769 5.48 5.48 202000 5.48 down down correct
JUPWW.US Jupiter Wellness Inc 20210318 0 0.95 0.9549 0.815 0.82 73325 0.82 down down correct
JVA.US Coffee Holding Co. Inc 20210318 0 5.38 5.38 5.06 5.14 44900 5.14 down down correct
JWEL.US Jowell Global Ltd 20210318 0 8.58 8.58 7.26 7.26 362760 7.26 down down correct
JYAC.US Jiya Acquisition Corp 20210318 0 9.92 9.99 9.9 9.99 10900 9.99 up up correct
JYNT.US The Joint Corp 20210318 0 42.77 43.22 41.47 41.88 177314 41.88 down down correct
KAIIU.US Kismet Acquisition Two Corp 20210318 0 9.94 9.98 9.88 9.9 55300 9.9 down up incorrect
KAIR.US Kairos Acquisition Corp 20210318 0 9.74 9.76 9.7 9.71 177000 9.71 down down correct
KAIRU.US Kairos Acquisition Corp 20210318 0 10.04 10.07 10 10 90400 10 down up incorrect
KAIRW.US Kairos Acquisition Corp 20210318 0 0.79 0.79 0.6601 0.6699 34754 0.6699 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20210318 0 8 8.12 7.52 7.66 2835300 7.66 down down correct
KALU.US Kaiser Aluminum Corporation 20210318 0 120.56 121.515 112.53 113.31 108199 111.8987 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210318 0 34.73 35.74 33.73 34.27 252152 34.27 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210318 0 25.8001 28.8001 25.8001 26.8801 8056 26.8801 up up correct
KBAL.US Kimball International Inc 20210318 0 14.09 14.68 13.99 14.3 181314 13.8735 up down incorrect
KBNT.US Kubient Inc 20210318 0 7.7 8.1 7.54 7.79 360300 7.79 up up correct
KBNTW.US Kubient Inc 20210318 0 3.485 3.485 3.2 3.4731 7396 3.4731 down down correct
KBSF.US KBS Fashion Group Limited 20210318 0 4.03 4.15 3.76 3.95 185600 3.95 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210318 0 46.89 50.89 45 48.41 2229600 48.41 up down incorrect
KDMN.US Kadmon Holdings Inc 20210318 0 4.29 4.39 4.07 4.09 4624600 4.09 down down correct
KDNY.US Chinook Therapeutics Inc 20210318 0 17.53 18.01 17.2 17.47 96300 17.47 down down correct
KDP.US Keurig Dr Pepper Inc 20210318 0 33.93 34.16 33.69 33.89 5920170 33.89 down down correct
KE.US Kimball Electronics Inc 20210318 0 28.72 28.75 27.6 27.86 200642 27.86 down up incorrect
KELYA.US Kelly Services Inc 20210318 0 22 22.6 21.7194 22.32 373381 22.204 up up correct
KELYB.US Kelly Services Inc 20210318 0 21.99 21.99 21.99 21.99 499 21.9386
KEQU.US Kewaunee Scientific Corporation 20210318 0 12.27 12.4499 12.27 12.4499 1357 12.4499 up up correct
KERN.US Akerna Corp 20210318 0 5.65 5.78 5.252 5.33 1844000 5.33 down up incorrect
KERNW.US Akerna Corp 20210318 0 1.5901 1.83 1.5901 1.67 12119 1.67 up up correct
KFFB.US Kentucky First Federal Bancorp 20210318 0 7.6 7.87 7.5 7.51 4815 7.1978 down down correct
KFRC.US Kforce Inc 20210318 0 52.42 54.14 51.51 53.13 88516 52.5203 up up correct
KHC.US The Kraft Heinz Company 20210318 0 38.93 39.25 38.77 38.94 8068782 37.734 up up correct
KIDS.US OrthoPediatrics Corp 20210318 0 48.3 51.58 46.8 50.36 326200 50.36 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210318 0 9.96 9.96 9.85 9.92 89800 9.92 down up incorrect
KINS.US Kingstone Companies Inc 20210318 0 7.53 7.9 7.43 7.83 17648 7.6846 up up correct
KINZ.US KINS Technology Group Inc 20210318 0 9.85 9.85 9.81 9.85 200900 9.85
KINZU.US KINS Technology Group Inc 20210318 0 10.27 10.3 10.25 10.3 6600 10.3 up up correct
KINZW.US KINS Technology Group Inc 20210318 0 0.98 1.05 0.86 0.9372 81635 0.9372 down down correct
KIRK.US Kirkland's Inc 20210318 0 29 30.97 27.09 27.49 708981 27.49 down down correct
KLAC.US KLA Corporation 20210318 0 298.3 299.75 287.78 288.74 2041192 286.1991 down down correct
KLAQ.US KL Acquisition Corp 20210318 0 9.85 9.85 9.75 9.75 110500 9.75 down down correct
KLAQU.US KL Acquisition Corp 20210318 0 10.05 10.05 10 10 259700 10 down down correct
KLAQW.US KL Acquisition Corp 20210318 0 0.8 0.861 0.76 0.861 0 0.861 up up correct
KLDO.US Kaleido Biosciences Inc 20210318 0 10.4 10.88 10.255 10.44 149400 10.44 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210318 0 50.97 51.06 49.17 49.62 551664 49.0935 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210318 0 18.06 18.07 16.86 17.35 126000 17.35 down down correct
KMDA.US Kamada Ltd 20210318 0 6.23 6.37 6.18 6.21 63535 6.21 down down correct
KMPH.US KemPharm Inc 20210318 0 11.06 11.76 10.7 10.84 2654071 10.84 down down correct
KNDI.US Kandi Technologies Group Inc 20210318 0 6.94 7.12 6.67 6.73 1768900 6.73 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210318 0 22.6 23 21.65 21.72 2682700 21.72 down down correct
KNSL.US Kinsale Capital Group Inc 20210318 0 174.32 174.708 166.655 167.56 131778 167.3454 down down correct
KNTE.US Kinnate Biopharma Inc 20210318 0 37 37.84 34.01 35.37 254100 35.37 down down correct
KOD.US Kodiak Sciences Inc 20210318 0 131.86 137.05 123.48 125.01 304300 125.01 down down correct
KOPN.US Kopin Corporation 20210318 0 9.71 10.51 9.53 9.64 4314600 9.64 down down correct
KOR.US Corvus Gold Inc 20210318 0 1.99 2.07 1.9763 2.01 55042 2.01 up up correct
KORE.US WT 20210318 0 1.24 1.25 1.18 1.25 58581 1.25 up up correct
KOSS.US Koss Corporation 20210318 0 28.3 28.49 25.35 25.51 1583300 25.51 down down correct
KPLT.US Katapult Holdings Inc 20210318 0 13.8 14.02 13.11 13.98 468200 13.98 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210318 0 4 4.51 3.9601 4.51 51665 4.51 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210318 0 5.58 5.66 5.4 5.59 14100 5.59 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210318 0 12.55 12.56 11.96 12.04 1390453 12.04 down up incorrect
KRBP.US Kiromic BioPharma Inc 20210318 0 9.637 10.365 9.637 10.02 10600 10.02 up up correct
KRKR.US 36Kr Holdings Inc 20210318 0 3.9 4.02 3.81 3.81 155900 3.81 down down correct
KRMD.US Repro Med Systems Inc 20210318 0 3.83 3.93 3.75 3.76 168155 3.76 down up incorrect
KRNLU.US Kernel Group Holdings Inc 20210318 0 10.02 10.02 9.97 10 177637 10 down down correct
KRNT.US Kornit Digital Ltd 20210318 0 101.67 105.73 99.71 100.58 349997 100.58 down up incorrect
KRNY.US Kearny Financial Corp 20210318 0 12.92 13.18 12.72 12.79 413193 12.4942 down down correct
KRON.US Kronos Bio Inc 20210318 0 28.22 28.405 27.6006 28.13 225536 28.13 down down correct
KROS.US Keros Therapeutics Inc 20210318 0 59.85 60.95 54 55 153600 55 down down correct
KRTX.US Karuna Therapeutics Inc 20210318 0 118.95 120.54 116.47 116.89 323400 116.89 down down correct
KRUS.US Kura Sushi USA Inc 20210318 0 35.73 38.165 35.04 35.44 54800 35.44 down down correct
KRYS.US Krystal Biotech Inc 20210318 0 80.57 81.425 76.16 76.5 105700 76.5 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210318 0 9.95 9.95 9.89 9.89 713900 9.89 down down correct
KSPN.US Kaspien Holdings Inc 20210318 0 28.2352 28.4799 26.665 27.01 27882 27.01 down down correct
KTCC.US Key Tronic Corporation 20210318 0 8.42 8.74 8.42 8.65 19300 8.65 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210318 0 26.86 27.25 25.74 25.785 1659821 25.785 down up incorrect
KTRA.US Kintara Therapeutics Inc 20210318 0 2.12 2.19 2.02 2.03 491100 2.03 down down correct
KURA.US Kura Oncology Inc 20210318 0 28.05 28.435 25.89 25.94 528600 25.94 down up incorrect
KVHI.US KVH Industries Inc 20210318 0 12.75 13.16 12.75 12.81 75303 12.81 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210318 0 10.3 10.31 10.24 10.25 287800 10.25 down down correct
KXIN.US Kaixin Auto Holdings 20210318 0 3.34 3.58 3.29 3.35 2312100 3.35 up up correct
KYMR.US Kymera Therapeutics Inc 20210318 0 55.89 57.65 48.14 49.42 683100 49.42 down down correct
KZIA.US Kazia Therapeutics Limited 20210318 0 10.82 11.7 10.81 11.12 199800 11.12 up up correct
KZR.US Kezar Life Sciences Inc 20210318 0 6.24 6.31 6.04 6.08 170300 6.08 down down correct
LABP.US Landos Biopharma Inc 20210318 0 14.49 15.2 14.3 14.47 118500 14.47 down down correct
LAKE.US Lakeland Industries Inc 20210318 0 28.6 29.8888 28.52 29.07 142941 29.07 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210318 0 98.19 98.585 96.64 97.15 420759 93.6006 down up incorrect
LANC.US Lancaster Colony Corporation 20210318 0 183.35 183.35 180.46 182.26 58074 179.8186 down down correct
LAND.US Gladstone Land Corporation 20210318 0 18.8 18.975 18.4 18.4 215636 18.096 down down correct
LANDM.US Gladstone Land Corporation 20210318 0 25.859 25.86 25.859 25.86 500 24.8398 up up correct
LANDO.US Gladstone Land Corporation 20210318 0 25.43 25.598 25.42 25.45 13300 24.2455 up up correct
LARAX.US LARAX 20210318 0 10.85 10.85 10.85 10.85 0 10.3573
LARK.US Landmark Bancorp Inc 20210318 0 25.5333 25.6276 25.381 25.6 9509 23.8337 up up correct
LASR.US nLIGHT Inc 20210318 0 34.12 35.8 33.53 34.97 349800 34.97 up up correct
LAUR.US Laureate Education Inc 20210318 0 14.01 14.46 13.93 14.22 912423 7.9962 up up correct
LAWS.US Lawson Products Inc 20210318 0 57.04 57.28 56.28 56.62 9052 56.62 down down correct
LAZR.US Luminar Technologies Inc 20210318 0 30.48 30.95 26.12 26.3 15073600 26.3 down down correct
LAZY.US Lazydays Holdings Inc 20210318 0 21.5 21.6 19.6 20.15 236200 20.15 down down correct
LBAI.US Lakeland Bancorp Inc 20210318 0 17.97 18.44 17.765 17.87 141335 17.4696 down up incorrect
LBC.US Luther Burbank Corporation 20210318 0 11.55 12.0599 11.5 11.65 38704 11.392 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20210318 0 16 16.29 16 16 77900 16
LBRDA.US Liberty Broadband Corporation 20210318 0 150.95 150.95 145.89 148.25 96210 148.25 down down correct
LBRDK.US Liberty Broadband Corporation 20210318 0 154.71 155.02 150.49 152.99 1043756 152.99 down down correct
LBRDP.US Liberty Broadband Corporation 20210318 0 27.17 27.197 26.94 26.95 7600 25.2977 down down correct
LBTYA.US Liberty Global plc 20210318 0 26.5 26.83 26.18 26.37 1153134 26.37 down down correct
LBTYB.US Liberty Global plc 20210318 0 26.65 26.65 26.65 26.65 0 26.65
LBTYK.US Liberty Global plc 20210318 0 26.12 26.43 25.81 25.865 2033092 25.865 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20210318 0 10.05 10.05 9.99 9.99 59800 9.99 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210318 0 9.86 9.86 9.81 9.83 5900 9.83 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210318 0 10.19 10.284 10.01 10.284 6300 10.284 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210318 0 0.9 0.96 0.84 0.9 59337 0.9
LCID.US Lucid Group Inc. Common Stock 20210318 0 28.8 29.42 26.8 26.9 22129312 26.9 down down correct
LCNB.US LCNB Corp 20210318 0 18.34 18.815 18.18 18.28 38416 17.7114 down down correct
LCRDX.US LCRDX 20210318 0 10.85 10.85 10.85 10.85 0 10.3081
LCRUX.US LCRUX 20210318 0 10.85 10.85 10.85 10.85 0 10.3554
LCUT.US Lifetime Brands Inc 20210318 0 15.53 16.22 15.27 15.45 40007 15.3235 down down correct
LCY.US Landcadia Holdings III Inc 20210318 0 10.49 10.52 10.22 10.35 827800 10.35 down down correct
LDHAU.US LDH Growth Corp I 20210318 0 10 10 10 10 0 10
LE.US Lands' End Inc 20210318 0 38.91 39.79 31.1 31.53 356717 31.53 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20210318 0 126.09 129.045 125.43 125.57 171916 123.5938 down down correct
LEDS.US SemiLEDs Corporation 20210318 0 5.2 5.24 4.75 4.76 33600 4.76 down down correct
LEE.US Lee Enterprises Incorporated 20210318 0 24.97 24.97 23.55 23.55 33700 23.55 down down correct
LEGH.US Legacy Housing Corporation 20210318 0 16.57 17.31 16.35 16.35 74000 16.35 down up incorrect
LEGN.US Legend Biotech Corporation 20210318 0 28.5 28.84 26.16 26.27 259700 26.27 down up incorrect
LEGOU.US Legato Merger Corp 20210318 0 10.26 10.27 10.23 10.24 87300 10.24 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210318 0 62.78 62.78 62.78 62.78 0 45.3638
LESL.US Leslie's Inc 20210318 0 22.64 23.4 22.49 22.91 1819000 22.91 up down incorrect
LEVL.US Level One Bancorp Inc 20210318 0 24.1 24.4781 23.99 24.25 13987 24.0613 up up correct
LEVLP.US Level One Bancorp Inc 20210318 0 27.4 27.4 27.4 27.4 0 26.0162
LEXX.US Lexaria Bioscience Corp 20210318 0 7 7 6.41 6.52 75000 6.52 down down correct
LEXXW.US Lexaria Bioscience Corp 20210318 0 2.39 2.48 2.09 2.48 36284 2.48 up up correct
LFMD.US LifeMD Inc 20210318 0 20.19 20.5 19.2 19.83 467100 19.83 down down correct
LFTR.US Lefteris Acquisition Corp 20210318 0 10.08 10.08 9.99 10 356400 10 down down correct
LFTRU.US Lefteris Acquisition Corp 20210318 0 10.75 10.75 10.75 10.75 0 10.75
LFTRW.US Lefteris Acquisition Corp 20210318 0 1.65 1.9 1.65 1.7 24800 1.7 up up correct
LFUS.US Littelfuse Inc 20210318 0 274 274 262.98 265.67 108385 264.2313 down down correct
LFVN.US LifeVantage Corporation 20210318 0 9.38 9.499 9.31 9.37 64700 9.37 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210318 0 10.05 10.08 9.99 10 211500 10 down down correct
LGHL.US Lion Group Holding Ltd 20210318 0 4.12 4.61 3.96 4.18 18319400 4.18 up up correct
LGHLW.US Lion Financial Group Limited 20210318 0 0.5799 0.6199 0.52 0.55 504994 0.55 down down correct
LGIH.US LGI Homes Inc 20210318 0 143.85 143.85 139.6 141.01 528551 141.01 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210318 0 166.14 167.61 154.6 154.9 230461 154.9 down down correct
LGO.US Largo Resources Ltd 20210318 0 16.45 16.45 15.07 15.12 69851 15.12 down down correct
LGVN.US Longeveron Inc 20210318 0 7.58 7.9 7.2 7.34 523043 7.34 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210318 0 10.02 10.02 9.93 9.97 2100 9.97 down down correct
LHCG.US LHC Group Inc 20210318 0 198.71 199.3444 194.21 195.42 161243 195.42 down down correct
LHDX.US Lucira Health Inc 20210318 0 14.95 15.62 14.46 14.81 277500 14.81 down down correct
LI.US Li Auto Inc 20210318 0 24.84 25.8 24.66 25.06 12721973 25.06 up up correct
LIDR.US Aeye Inc 20210318 0 10.1 10.14 10.05 10.08 182900 10.08 down down correct
LIDRW.US AEye Inc 20210318 0 1.72 1.75 1.54 1.54 47400 1.54 down down correct
LIFE.US aTyr Pharma Inc 20210318 0 5.5 5.95 5.22 5.26 2367600 5.26 down down correct
LILA.US Liberty Latin America Ltd 20210318 0 14.34 14.58 13.98 14 162100 14 down down correct
LILAK.US Liberty Latin America Ltd 20210318 0 14.35 14.65 14.04 14.105 945600 14.105 down down correct
LILM.US Lilium NV 20210318 0 10.32 10.37 10.16 10.21 542100 10.21 down down correct
LILMW.US Lilium Equity Warrants 20210318 0 2.5 2.5 2.29 2.35 108100 2.35 down down correct
LINC.US Lincoln Educational Services Corporation 20210318 0 6.52 6.68 6.35 6.45 290400 6.45 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210318 0 18.51 19.11 18.05 18.45 425064 18.45 down down correct
LINK.US Interlink Electronics Inc 20210318 0 14.5 14.74 14.1 14.73 2552 14.73 up up correct
LIQT.US LiqTech International Inc 20210318 0 9.91 10.22 9.61 9.71 29700 9.71 down down correct
LITE.US Lumentum Holdings Inc 20210318 0 86.18 88.13 84.75 84.92 1821000 84.92 down down correct
LIVE.US Live Ventures Incorporated 20210318 0 25.86 26.25 24.25 24.62 19000 24.62 down down correct
LIVN.US LivaNova PLC 20210318 0 78.08 78.1 75.28 75.71 459500 75.71 down down correct
LIVX.US LiveXLive Media Inc 20210318 0 4.56 5.4 4.41 4.53 5936500 4.53 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210318 0 3.82 4.12 3.71 3.95 965600 3.95 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210318 0 0.93 0.93 0.875 0.875 6800 0.875 down down correct
LIZI.US Lizhi Inc 20210318 0 12.46 13.4 11.11 11.49 5657600 11.49 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20210318 0 9.69 9.74 9.69 9.74 800 9.74 up up correct
LJAQU.US LightJump Acquisition Corporation 20210318 0 10.13 10.13 10.13 10.13 0 10.13
LJAQW.US LightJump Acquisition Corporation 20210318 0 0.7837 0.7837 0.7 0.7199 10911 0.7199 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210318 0 5.5 5.535 5.1 5.13 207067 5.13 down down correct
LK.US Luckin Coffee Inc 20210318 0 0.08 0.08 0.08 0.08 100000 0.08
LKCO.US Luokung Technology Corp 20210318 0 1.661 2.1 1.64 1.85 44570000 1.85 up up correct
LKFN.US Lakeland Financial Corporation 20210318 0 72.03 74.54 71.475 72.31 114343 71.0989 up up correct
LKQ.US LKQ Corporation 20210318 0 43.54 44.88 43.39 43.6 1556420 43.4105 up up correct
LLL.US JX Luxventure Ltd 20210318 0 4.03 4.15 3.76 3.95 185598 3.95 down down correct
LLNW.US Limelight Networks Inc 20210318 0 3.43 3.46 3.31 3.31 1734704 3.31 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210318 0 11.19 11.422 11.01 11.422 18400 11.422 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210318 0 12.3 12.419 11.901 11.99 63500 11.99 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210318 0 5.5 21.74 5.085 5.271 7000 5.271 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210318 0 9.77 9.9 9.77 9.8 408110 9.8 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210318 0 10.18 10.24 10.16 10.18 719400 10.18
LMAOW.US LMF Acquisition Opportunities Inc 20210318 0 0.55 0.55 0.38 0.4 961178 0.4 down down correct
LMAT.US LeMaitre Vascular Inc 20210318 0 48.79 50.87 47.95 48.11 152449 47.8077 down down correct
LMB.US Limbach Holdings Inc 20210318 0 11.96 12.24 11.6 11.6 61900 11.6 down up incorrect
LMFA.US LM Funding America Inc 20210318 0 1.58 1.79 1.48 1.51 5648288 7.55 down down correct
LMNL.US Liminal BioSciences Inc 20210318 0 4.48 4.52 4.32 4.37 165800 4.37 down down correct
LMNR.US Limoneira Company 20210318 0 17.57 17.6 17.12 17.19 107145 16.8803 down down correct
LMPX.US LMP Automotive Holdings Inc 20210318 0 18.86 19.68 18.3 18.92 81600 18.92 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210318 0 12.76 12.9055 12.76 12.8 22206 12.2605 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210318 0 26.06 26.14 26.06 26.1 5619 24.8172 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210318 0 25.47 25.47 25.37 25.421 3448 23.987 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210318 0 25.6 25.6 25.5999 25.5999 1072 24.1314 down down correct
LMST.US Limestone Bancorp Inc 20210318 0 16.13 16.48 16.13 16.18 5800 16.18 up up correct
LNDC.US Landec Corporation 20210318 0 11.63 11.78 11.3 11.36 47357 11.36 down down correct
LNSR.US LENSAR Inc 20210318 0 8.6 8.739 8.58 8.6 27500 8.6
LNT.US Alliant Energy Corporation 20210318 0 51.7 52.155 50.98 51.78 1964850 50.6931 up up correct
LNTH.US Lantheus Holdings Inc 20210318 0 19.54 19.81 19.335 19.51 717800 19.51 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20210318 0 5.74 5.78 5.73 5.75 26563 5.3285 up down incorrect
LOB.US Live Oak Bancshares Inc 20210318 0 65.25 67.99 63.26 63.74 475749 63.6757 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210318 0 18.42 18.68 17.99 18.08 482391 18.08 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20210318 0 8.42 8.42 7.71 7.71 135000 7.71 down down correct
LOGI.US Logitech International S.A 20210318 0 100.35 101.78 99.9 100.35 773300 99.3621
LOOP.US Loop Industries Inc 20210318 0 8.15 8.32 7.86 7.93 103600 7.93 down down correct
LOPE.US Grand Canyon Education Inc 20210318 0 109.86 110.4 107.67 110 217081 110 up up correct
LORL.US Loral Space & Communications Inc 20210318 0 43.54 43.54 40.56 40.81 204614 40.81 down down correct
LOTZ.US CarLotz Inc 20210318 0 8.14 8.35 7.79 7.83 7763900 7.83 down down correct
LOTZW.US CarLotz Inc 20210318 0 2.53 2.53 2.15 2.25 258264 2.25 down up incorrect
LOVE.US The Lovesac Company 20210318 0 61.5 64.4 56.1 57.45 405300 57.45 down down correct
LPCN.US Lipocine Inc 20210318 0 1.75 1.79 1.67 1.7 5896703 1.7 down down correct
LPLA.US LPL Financial Holdings Inc 20210318 0 144.76 146.03 143.43 144.17 1260946 143.4674 down down correct
LPRO.US Open Lending Corporation 20210318 0 39.11 39.82 37.345 37.79 1028700 37.79 down down correct
LPSN.US LivePerson Inc 20210318 0 55.33 55.33 52.24 52.57 705955 52.57 down up incorrect
LPTH.US LightPath Technologies Inc 20210318 0 3.45 3.58 3.28 3.3 723700 3.3 down down correct
LPTX.US Leap Therapeutics Inc 20210318 0 2.43 2.525 2.36 2.38 666800 2.38 down down correct
LQDA.US Liquidia Corporation 20210318 0 2.81 2.87 2.75 2.77 603400 2.77 down up incorrect
LQDT.US Liquidity Services Inc 20210318 0 20.16 21.09 19.56 19.86 225343 19.86 down down correct
LRCX.US Lam Research Corporation 20210318 0 542.13 555.8212 533.33 539.17 2518468 535.5988 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210318 0 16.04 16.04 15.63 15.8401 7006 15.8401 down down correct
LRMR.US Larimar Therapeutics Inc 20210318 0 17.0901 18.005 17.0901 17.27 51995 17.27 up up correct
LSBK.US Lake Shore Bancorp Inc 20210318 0 15.1 15.1 15.05 15.08 2762 14.6753 down down correct
LSCC.US Lattice Semiconductor Corporation 20210318 0 46.96 46.96 43.97 44 1218753 44 down down correct
LSEA.US Landsea Homes Corporation 20210318 0 9.72 9.92 9.42 9.62 160000 9.62 down down correct
LSEAW.US Landsea Homes Corporation 20210318 0 0.2656 0.2679 0.249 0.2496 327731 0.2496 down down correct
LSTR.US Landstar System Inc 20210318 0 165.8 168.97 165.59 166.41 169524 165.7139 up up correct
LSXMA.US The Liberty SiriusXM Group 20210318 0 46.89 47.16 45.63 45.65 582200 45.65 down down correct
LSXMB.US The Liberty SiriusXM Group 20210318 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210318 0 46.98 46.98 45.58 45.61 902300 45.61 down down correct
LTAFX.US Altst Strgs Fd A 20210318 0 5.88 5.88 5.88 5.88 0 5.8737
LTBR.US Lightbridge Corporation 20210318 0 7.81 7.88 7.03 7.14 126700 7.14 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20210318 0 5.62 5.62 5.62 5.62 0 5.5207
LTCH.US Latch Inc 20210318 0 13.1 13.34 11.68 11.79 567817 11.79 down down correct
LTCHW.US Latch Inc 20210318 0 3.6 3.6 2.97 3.2 56000 3.2 down down correct
LTIFX.US LTIFX 20210318 0 5.92 5.92 5.92 5.92 0 5.92
LTRN.US Lantern Pharma Inc 20210318 0 22 23.5 19.39 19.75 517400 19.75 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210318 0 6.9 7.41 6.84 7.12 2806920 7.12 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210318 0 29.56 29.56 29.56 29.56 600 29.56
LTRX.US Lantronix Inc 20210318 0 4.68 4.74 4.51 4.65 118700 4.65 down down correct
LULU.US Lululemon Athletica Inc 20210318 0 311.17 316.2 305.28 306.35 1110399 306.35 down up incorrect
LUMO.US Lumos Pharma Inc 20210318 0 13.24 13.4 12.3 12.69 119500 12.69 down down correct
LUNA.US Luna Innovations Incorporated 20210318 0 11.92 12.06 11.46 11.46 232700 11.46 down down correct
LUNG.US Pulmonx Corporation 20210318 0 58.61 58.61 55.2 55.35 286800 55.35 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210318 0 10.5 10.5 10.29 10.39 121900 10.39 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210318 0 10.91 11.02 10.86 10.93 34100 10.93 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210318 0 1.88 2.09 1.88 1.924 29871 1.924 up up correct
LVO.US LiveOne Inc 20210318 0 4.56 5.4 4.41 4.53 5936500 4.53 down down correct
LVOX.US LiveVox Holding Inc 20210318 0 10.12 10.16 10.08 10.13 89800 10.13 up up correct
LVRAU.US Levere Holdings Corp 20210318 0 10 10 10 10 0 10
LWAY.US Lifeway Foods Inc 20210318 0 6.3 6.69 6.3 6.48 12700 6.48 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210318 0 1.63 1.72 1.6 1.62 254300 1.62 down down correct
LX.US LexinFintech Holdings Ltd 20210318 0 13.14 14.64 13.06 13.57 3207523 13.57 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210318 0 8.6 8.6 8.37 8.37 600 8.37 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210318 0 6.51 6.69 6.26 6.36 957700 6.36 down down correct
LYFT.US Lyft Inc 20210318 0 66.43 68.28 65.52 66.08 8046800 66.08 down up incorrect
LYL.US Dragon Victory International Limited 20210318 0 2.08 2.97 2.07 2.1 7978500 2.1 up up correct
LYRA.US Lyra Therapeutics Inc 20210318 0 14.09 14.19 13.51 13.51 44500 13.51 down down correct
LYTS.US LSI Industries Inc 20210318 0 9.31 9.5 9.19 9.25 132758 9.0842 down down correct
MACAU.US Moringa Acquisition Corp 20210318 0 10.19 10.19 10.08 10.09 5800 10.09 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210318 0 6.78 6.99 6.74 6.78 74400 6.78
MACU.US Mallard Acquisition Corp 20210318 0 9.89 9.89 9.89 9.89 0 9.89
MACUU.US Mallard Acquisition Corp 20210318 0 10.75 10.75 10.75 10.75 0 10.75
MACUW.US Mallard Acquisition Corp 20210318 0 0.66 0.6606 0.6001 0.6001 2510 0.6001 down down correct
MANH.US Manhattan Associates Inc 20210318 0 123.16 124.32 118.17 118.55 235148 118.55 down down correct
MANT.US ManTech International Corporation 20210318 0 84.23 86.97 84.23 86.37 142200 85.0965 up up correct
MAPS.US WM Technology Inc 20210318 0 20.73 22.835 19.25 20.38 1000700 20.38 down down correct
MAPSW.US WM Technology Inc 20210318 0 9.17 9.99 8.3531 8.55 43958 8.55 down down correct
MAR.US Marriott International Inc 20210318 0 154.57 157.64 152.1 154.29 2840339 154.29 down down correct
MARA.US Marathon Digital Holdings Inc 20210318 0 41.9 45.91 40.71 41.56 22632700 41.56 down down correct
MARK.US Remark Holdings Inc 20210318 0 2.6 2.79 2.47 2.52 3671700 2.52 down down correct
MARPS.US Marine Petroleum Trust 20210318 0 5.31 5.3719 4.9 4.91 10691 4.6983 down down correct
MASI.US Masimo Corporation 20210318 0 230.16 230.16 222.24 222.74 374408 222.74 down down correct
MASS.US 908 Devices Inc 20210318 0 52.1 54.68 49.38 49.38 221100 49.38 down up incorrect
MAT.US Mattel Inc 20210318 0 21.09 21.35 20.72 20.79 1685681 20.79 down down correct
MATW.US Matthews International Corporation 20210318 0 40.53 41.58 39.91 40.3 142883 39.8415 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20210318 0 36.24 36.85 32.005 32.41 582800 32.41 down down correct
MAYS.US J.W. Mays Inc 20210318 0 29.04 29.04 29.04 29.04 200 29.04
MBCN.US Middlefield Banc Corp 20210318 0 23.88 24.092 23.22 23.36 10746 22.8617 down down correct
MBII.US Marrone Bio Innovations Inc 20210318 0 2.52 2.56 2.33 2.35 349300 2.35 down down correct
MBIN.US Merchants Bancorp 20210318 0 39.75 40.91 39.13 39.44 70268 39.1803 down up incorrect
MBINN.US Merchants Bancorp 20210318 0 25.5 25.99 25.22 25.26 401700 24.1864 down down correct
MBINO.US Merchants Bancorp 20210318 0 25.85 25.94 25.52 25.56 21300 24.493 down down correct
MBINP.US Merchants Bancorp 20210318 0 27.24 27.24 27.24 27.24 0 25.9702
MBIO.US Mustang Bio Inc 20210318 0 3.51 3.69 3.37 3.42 3424500 3.42 down up incorrect
MBNKP.US Medallion Bank 20210318 0 25.19 25.23 25 25.098 3400 23.7219 down down correct
MBOT.US Microbot Medical Inc 20210318 0 9.02 9.09 8.75 8.89 100500 8.89 down down correct
MBRX.US Moleculin Biotech Inc 20210318 0 4.08 4.38 4.079 4.22 653740 4.22 up up correct
MBUU.US Malibu Boats Inc 20210318 0 88.03 88.4899 85.65 86.08 151559 86.08 down down correct
MBWM.US Mercantile Bank Corporation 20210318 0 32.66 33.2909 32.32 32.5 63891 31.6139 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210318 0 9.95 9.95 9.7 9.7 600 9.7 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210318 0 10.19 10.239 10.146 10.146 1100 10.146 down down correct
MCBC.US Macatawa Bank Corporation 20210318 0 10.12 10.49 10.04 10.17 118242 9.8988 up up correct
MCBS.US MetroCity Bankshares Inc 20210318 0 15.8 16.34 15.64 15.88 24000 15.7808 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210318 0 11.38 11.38 11.38 11.38 0 10.8237
MCFE.US McAfee Corp 20210318 0 23.72 24.4 23.5 23.77 441200 20.0545 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210318 0 29.95 30.75 29.02 29.15 100900 29.15 down down correct
MCHP.US Microchip Technology Incorporated 20210318 0 149.6 151.59 145.26 145.49 4121014 72.1175 down down correct
MCHX.US Marchex Inc 20210318 0 3.29 3.37 3.2 3.34 135600 3.34 up up correct
MCMJ.US Merida Merger Corp. I 20210318 0 9.96 9.96 9.9 9.93 91900 9.93 down down correct
MCMJW.US Merida Merger Corp. I 20210318 0 1.2501 1.43 1.15 1.43 70273 1.43 up up correct
MCRB.US Seres Therapeutics Inc 20210318 0 20.91 21.08 19.93 20.02 851193 20.02 down down correct
MCRI.US Monarch Casino & Resort Inc 20210318 0 66.41 67.12 64.63 64.69 65283 64.69 down down correct
MDB.US MongoDB Inc 20210318 0 307.42 307.85 298.06 301.34 862800 301.34 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210318 0 117.93 117.93 111.92 112.33 194900 112.33 down down correct
MDGS.US Medigus Ltd 20210318 0 2.3 2.49 2.3 2.337 767800 2.337 up down incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210318 0 1 1 0.7003 0.71 18163 0.71 down down correct
MDIA.US MediaCo Holding Inc 20210318 0 3.55 4.23 3.51 4.17 1154600 4.17 up up correct
MDJH.US MDJM Ltd 20210318 0 4.29 4.717 4.29 4.58 20800 4.58 up down incorrect
MDLZ.US Mondelez International Inc 20210318 0 57.55 58.11 57.535 57.91 7947235 56.6775 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20210318 0 4.05 4.05 3.88 3.92 67900 3.92 down down correct
MDRR.US Medalist Diversified REIT Inc 20210318 0 2.3 2.46 2.19 2.2 1054969 2.1302 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210318 0 20.01 20.011 20 20.011 1500 18.7905 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210318 0 15.53 15.75 15.32 15.49 1834764 15.49 down down correct
MDVL.US Medavail Holdings Inc 20210318 0 15.68 16.14 14.74 15.36 157400 15.36 down up incorrect
MDWD.US MediWound Ltd 20210318 0 5.83 5.92 5.4 5.45 113970 5.45 down down correct
MDWT.US Midwest Holding Inc 20210318 0 51.75 51.99 50.92 51.04 11400 51.04 down down correct
MDXG.US MiMedx Group Inc 20210318 0 9.15 9.26 8.75 8.81 340935 8.81 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210318 0 10.5 10.8 10.445 10.53 1228615 10.53 up up correct
MEDP.US Medpace Holdings Inc 20210318 0 164.56 166.6 160.675 160.95 140100 160.95 down up incorrect
MEDS.US TRxADE HEALTH Inc 20210318 0 6.43 6.566 6.33 6.38 14100 6.38 down up incorrect
MEIP.US MEI Pharma Inc 20210318 0 3.57 3.78 3.46 3.62 619700 3.62 up up correct
MELI.US MercadoLibre Inc 20210318 0 1488.51 1500 1433.18 1436.17 729952 1436.17 down up incorrect
MEOH.US Methanex Corporation 20210318 0 40.63 41.17 38.2 38.59 507352 38.3042 down down correct
MERC.US Mercer International Inc 20210318 0 15 15.27 14.45 14.53 206641 14.2282 down down correct
MESA.US Mesa Air Group Inc 20210318 0 14.86 15.73 14.53 14.53 1131000 14.53 down down correct
MESO.US Mesoblast Limited 20210318 0 9.63 9.63 9.25 9.29 134700 9.29 down up incorrect
METC.US Ramaco Resources Inc 20210318 0 4.54 4.68 4.5 4.6 106000 4.6 up up correct
METX.US Meten EdtechX Education Group Ltd 20210318 0 2.68 2.84 2.6 2.64 2198200 2.64 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210318 0 0.4556 0.5864 0.42 0.5194 83791 0.5194 up up correct
MFH.US Mercurity Fintech Holding Inc 20210318 0 7.77 9.94 7.15 7.34 1961300 7.34 down down correct
MFIN.US Medallion Financial Corp 20210318 0 7.59 7.78 7.5313 7.71 36950 7.71 up up correct
MGEE.US MGE Energy Inc 20210318 0 70.8 71.22 70.06 70.99 83127 69.9389 up up correct
MGI.US MoneyGram International Inc 20210318 0 7.12 7.37 6.79 6.86 1790600 6.86 down down correct
MGIC.US Magic Software Enterprises Ltd 20210318 0 17 17 16.55 16.74 25823 16.3405 down down correct
MGLN.US Magellan Health Inc 20210318 0 93.63 93.755 93.3 93.35 115441 93.35 down down correct
MGNI.US Magnite Inc 20210318 0 47.5 49.145 46.71 47.3 3093528 47.3 down down correct
MGNX.US MacroGenics Inc 20210318 0 30.75 31.49 29.18 29.21 620400 29.21 down down correct
MGPI.US MGP Ingredients Inc 20210318 0 65.61 66.68 64.01 64.01 58212 63.6711 down down correct
MGRC.US McGrath RentCorp 20210318 0 84.56 86.76 83.11 83.77 95462 82.3861 down down correct
MGTA.US Magenta Therapeutics Inc 20210318 0 12.6 12.85 12.23 12.31 99700 12.31 down down correct
MGTX.US MeiraGTx Holdings plc 20210318 0 17.45 17.54 16.49 16.54 74400 16.54 down down correct
MHLD.US Maiden Holdings Ltd 20210318 0 3.14 3.17 3.01 3.06 168000 3.06 down down correct
MICT.US MICT Inc 20210318 0 2.25 2.47 2.21 2.23 6215900 2.23 down down correct
MIDD.US The Middleby Corporation 20210318 0 167.92 169.58 162.41 163.69 579738 163.69 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210318 0 1.17 1.18 1 1.04 84103 1.04 down down correct
MILE.US Metromile Inc 20210318 0 13.26 14.28 13.26 13.44 1503600 13.44 up up correct
MILEW.US Metromile Inc 20210318 0 4.42 5.06 4.28 4.5 51800 4.5 up up correct
MIME.US Mimecast Limited 20210318 0 43.42 44.02 42.26 42.38 439000 42.38 down down correct
MIND.US MIND Technology Inc 20210318 0 2.48 2.48 2.36 2.4 143700 2.4 down down correct
MINDP.US MIND Technology Inc 20210318 0 24.9499 24.9499 24.4 24.4 1189 22.8134 down down correct
MINM.US Minim Inc. Common Stock 20210318 0 3.03 3.05 2.95 3.05 3500 3.05 up up correct
MIR.US WT 20210318 0 3.02 3.02 2.75 2.89 141276 2.89 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210318 0 20.09 20.49 19.51 19.58 105400 19.58 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210318 0 7.36 7.44 6.96 7.03 56500 7.03 down down correct
MITC.US MeaTech 3D Ltd 20210318 0 10.98 10.98 10.3 10.36 136100 10.36 down down correct
MITK.US Mitek Systems Inc 20210318 0 15.47 15.6 15.13 15.22 893200 15.22 down down correct
MITO.US Stealth BioTherapeutics Corp 20210318 0 1.84 1.87 1.83 1.85 125700 1.85 up down incorrect
MKD.US Molecular Data Inc 20210318 0 1.29 1.32 1.25 1.26 1473700 1.26 down down correct
MKSI.US MKS Instruments Inc 20210318 0 177.64 179.8 170.8067 171.74 379535 171.2756 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210318 0 9.94 9.94 9.895 9.91 2537414 9.91 down down correct
MKTX.US MarketAxess Holdings Inc 20210318 0 507.5 517.51 500 501.42 291391 499.1715 down up incorrect
MKTY.US Mechanical Technology Incorporated 20210318 0 11.6 11.6 8.7 10.1 63200 10.1 down down correct
MLAB.US Mesa Laboratories Inc 20210318 0 260.9 262.665 252.91 253.54 24568 253.098 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210318 0 9.9 9.95 9.75 9.89 129600 9.89 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210318 0 10.35 10.35 10.35 10.35 7400 10.35
MLACW.US Malacca Straits Acquisition Company Limited 20210318 0 1.24 1.24 0.97 0.97 7466 0.97 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210318 0 21.35 21.755 21.01 21.2 1996927 21.2 down up incorrect
MLHR.US Herman Miller Inc 20210318 0 39.59 44.88 39.35 41.5 767601 41.1579 up up correct
MLKN.US MillerKnoll Inc 20210318 0 39.59 44.88 39.35 41.5 767601 40.974 up up correct
MLVF.US Malvern Bancorp Inc 20210318 0 19.05 19.07 18.96 19.05 7253 19.05
MMAT.US Meta Materials Inc 20210318 0 4.52 4.6 4.2 4.3 5840500 4.3 down down correct
MMLP.US Martin Midstream Partners L.P 20210318 0 3.05 3.42 2.87 2.94 849555 2.9238 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210318 0 2.65 3.05 2.55 2.73 168200 2.73 up up correct
MMSI.US Merit Medical Systems Inc 20210318 0 59.77 60.615 56.8 57.09 398454 57.09 down down correct
MMYT.US MakeMyTrip Limited 20210318 0 38.25 38.4 36.55 36.65 581938 36.65 down up incorrect
MNDO.US MIND C.T.I. Ltd 20210318 0 2.94 2.94 2.85 2.85 67770 2.85 down down correct
MNDT.US Mandiant Inc. 20210318 0 20.08 20.13 19.44 19.475 3840856 19.475 down down correct
MNKD.US MannKind Corporation 20210318 0 3.93 3.93 3.62 3.63 3729700 3.63 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210318 0 2.8 2.92 2.71 2.74 1099193 2.74 down down correct
MNOV.US MediciNova Inc 20210318 0 5.93 5.95 5.57 5.63 527100 5.63 down down correct
MNPR.US Monopar Therapeutics Inc 20210318 0 7.4 7.58 7 7.01 30700 7.01 down down correct
MNRO.US Monro Inc 20210318 0 67.47 68.66 65.39 65.44 315681 64.5822 down down correct
MNSB.US MainStreet Bancshares Inc 20210318 0 20.12 20.91 19.84 19.95 15300 19.95 down down correct
MNSBP.US MainStreet Bancshares Inc 20210318 0 26.29 26.3 26.11 26.11 6400 24.788 down down correct
MNST.US Monster Beverage Corporation 20210318 0 88.18 88.23 86.34 87.92 2658613 87.92 down down correct
MNTK.US Montauk Renewables Inc 20210318 0 12.02 12.24 11.25 11.25 53300 11.25 down down correct
MNTS.US Momentus Inc 20210318 0 14.13 14.5 13.2 13.34 758641 13.34 down down correct
MNTSW.US Momentus Inc 20210318 0 4.95 5.01 4.6 4.6 87202 4.6 down down correct
MNTV.US Momentive Global Inc 20210318 0 18.51 18.86 18.05 18.37 1457600 18.37 down down correct
MNTX.US Manitex International Inc 20210318 0 9.21 9.62 8.96 9.32 31700 9.32 up down incorrect
MODV.US ModivCare Inc 20210318 0 142.38 149.88 141.52 147.75 75300 147.75 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20210318 0 32.68 33.68 32.115 32.5 46672 31.7944 down down correct
MOGO.US Mogo Inc 20210318 0 10.55 11.47 10.01 10.11 6857700 10.11 down down correct
MOHO.US ECMOHO Limited 20210318 0 2.354 2.47 2.33 2.41 47600 2.41 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210318 0 23.85 24.95 23.85 24.15 68686 24.15 up up correct
MOMO.US Momo Inc 20210318 0 15.73 16.33 15.6 15.92 2751373 15.2751 up down incorrect
MON.US Monument Circle Acquisition Corp 20210318 0 9.632 9.77 9.632 9.77 900 9.77 up up correct
MONCU.US Monument Circle Acquisition Corp 20210318 0 10.08 10.08 10.08 10.08 300 10.08
MONCW.US Monument Circle Acquisition Corporation 20210318 0 0.7 0.72 0.63 0.63 4636 0.63 down down correct
MOR.US MorphoSys AG 20210318 0 22.52 22.9 22.43 22.46 67600 22.46 down up incorrect
MORF.US Morphic Holding Inc 20210318 0 63.03 65.34 61.95 64.26 232600 64.26 up up correct
MORN.US Morningstar Inc 20210318 0 241.44 241.69 235.73 236.59 109201 235.7103 down down correct
MOSY.US MoSys Inc 20210318 0 4.61 4.6878 4.1 4.13 465036 4.13 down down correct
MOTN.US Motion Acquisition Corp 20210318 0 9.94 9.95 9.91 9.91 98100 9.91 down up incorrect
MOTNU.US Motion Acquisition Corp 20210318 0 10.3 10.3 10.207 10.207 700 10.207 down down correct
MOTNW.US Motion Acquisition Corp 20210318 0 1.2 1.205 1.2 1.2 75864 1.2
MOTS.US Motus GI Holdings Inc 20210318 0 1.51 1.54 1.39 1.41 1720000 1.41 down down correct
MOXC.US Moxian Inc 20210318 0 2.35 4.7 2.311 3.35 53992000 3.35 up up correct
MPAA.US Motorcar Parts of America Inc 20210318 0 24.03 24.72 23.54 23.78 52700 23.78 down down correct
MPB.US Mid Penn Bancorp Inc 20210318 0 26.37 28.35 26.37 27.31 19654 26.735 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210318 0 625 625 625 625 76 625
MPWR.US Monolithic Power Systems Inc 20210318 0 345.2 350.455 335.59 335.76 506710 333.8194 down up incorrect
MRAM.US Everspin Technologies Inc 20210318 0 6.64 6.798 6.46 6.54 151200 6.54 down down correct
MRBK.US Meridian Corporation 20210318 0 25.86 26.59 25.825 26.58 55023 26.1636 up up correct
MRCC.US Monroe Capital Corporation 20210318 0 9.72 10.12 9.72 9.95 297652 9.3025 up up correct
MRCY.US Mercury Systems Inc 20210318 0 68.67 69.62 66.97 67.1 274298 67.1 down down correct
MREO.US Mereo BioPharma Group plc 20210318 0 3.95 4.219 3.9 3.96 1478400 3.96 up up correct
MRIN.US Marin Software Incorporated 20210318 0 1.94 2.02 1.91 1.92 362600 1.92 down down correct
MRKR.US Marker Therapeutics Inc 20210318 0 1.87 1.87 1.78 1.8 9309700 1.8 down down correct
MRLN.US Marlin Business Services Corp 20210318 0 15.78 15.78 14.205 14.44 59504 14.1755 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20210318 0 10.86 10.86 10.3 10.74 1700 10.74 down down correct
MRNA.US Moderna Inc 20210318 0 144.45 147.61 140.86 141.46 7144867 141.46 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210318 0 16 16.6355 15.75 15.91 212134 15.91 down down correct
MRSN.US Mersana Therapeutics Inc 20210318 0 17.92 18.25 17.08 17.11 415300 17.11 down down correct
MRTN.US Marten Transport Ltd 20210318 0 16.54 16.94 16.54 16.82 300473 16.2069 up up correct
MRTX.US Mirati Therapeutics Inc 20210318 0 184 185.74 177.45 177.8 404200 177.8 down down correct
MRUS.US Merus N.V 20210318 0 23.25 24.3 21.87 21.99 75000 21.99 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210318 0 36.92 37.5 35.11 35.15 1194000 35.15 down down correct
MRVL.US Marvell Technology Inc 20210318 0 47.4 47.43 45.48 45.55 9722043 45.4048 down up incorrect
MSBI.US Midland States Bancorp Inc 20210318 0 28.67 28.99 28.16 28.25 71824 27.3578 down down correct
MSEX.US Middlesex Water Company 20210318 0 77 77.94 76.48 77.38 75734 76.6926 up up correct
MSFDX.US Mlt Strgy Grwt A 20210318 0 11.93 11.93 11.93 11.93 0 11.3468
MSFIX.US The Multi 20210318 0 12.18 12.18 12.18 12.18 0 11.5841
MSFT.US Microsoft Corporation 20210318 0 232.56 234.19 230.33 230.72 34852246 229.3291 down down correct
MSFYX.US The Multi 20210318 0 11.56 11.56 11.56 11.56 0 10.995
MSGM.US Motorsport Games Inc 20210318 0 22.84 25.01 22.57 24.6 43600 24.6 up up correct
MSTR.US MicroStrategy Incorporated 20210318 0 754.52 808.99 728.01 732.05 621890 732.05 down up incorrect
MSVB.US Mid 20210318 0 15.25 15.42 15.07 15.07 3636 14.9711 down down correct
MTAC.US MedTech Acquisition Corporation 20210318 0 9.8 9.88 9.778 9.88 194800 9.88 up up correct
MTACU.US MedTech Acquisition Corporation 20210318 0 10.5 10.5 10.17 10.19 10200 10.19 down down correct
MTACW.US MedTech Acquisition Corporation 20210318 0 1.23 1.3 1.16 1.16 12300 1.16 down down correct
MTBC.US CareCloud Inc 20210318 0 9.73 9.87 9.32 9.36 65000 9.36 down down correct
MTBCP.US CareCloud Inc 20210318 0 27.89 28.19 27.8566 28.04 8635 25.9033 up up correct
MTC.US Mmtec Inc 20210318 0 3.01 3.34 2.78 2.83 4020900 2.83 down down correct
MTCH.US Match Group Inc 20210318 0 151.41 152.3 146.33 147.14 2001010 147.14 down down correct
MTCR.US Metacrine Inc 20210318 0 8.03 8.17 7.79 7.8 73300 7.8 down down correct
MTEM.US Molecular Templates Inc 20210318 0 11.68 12 11.3 11.4 159600 11.4 down up incorrect
MTEX.US Mannatech Incorporated 20210318 0 17.6001 18 17.6001 17.64 3654 16.6596 up up correct
MTLS.US Materialise NV 20210318 0 39.98 40.63 36.91 38.23 543108 38.23 down down correct
MTP.US Midatech Pharma plc 20210318 0 2.29 2.45 2.26 2.262 151500 2.262 down down correct
MTRX.US Matrix Service Company 20210318 0 14.06 14.22 13.42 13.5 252498 13.5 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210318 0 65.49 65.755 61.745 61.89 383366 61.89 down down correct
MTTR.US Matterport Inc 20210318 0 15.32 16.43 14.88 15.19 1015800 15.19 down down correct
MTTRW.US Matterport Inc 20210318 0 5.45 5.88 5.1 5.2 81149 5.2 down down correct
MU.US Micron Technology Inc 20210318 0 92.97 93.48 89.4099 89.82 27100866 89.5991 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20210318 0 9.93 9.94 9.87 9.9 17300 9.9 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210318 0 10.265 10.265 10.24 10.24 1300 10.24 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210318 0 0.802 0.848 0.802 0.81 12100 0.81 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210318 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210318 0 12.85 13.2 12.26 12.41 162700 12.41 down down correct
MVBF.US MVB Financial Corp 20210318 0 34.06 35.1891 33.59 33.67 55077 33.334 down up incorrect
MVIS.US MicroVision Inc 20210318 0 16.9 17.65 15.78 15.94 6092900 15.94 down down correct
MVST.US Microvast Holdings Inc 20210318 0 14.39 14.456 13.56 13.85 1535900 13.85 down down correct
MYFW.US First Western Financial Inc 20210318 0 23.34 23.69 23.34 23.56 27500 23.56 up down incorrect
MYGN.US Myriad Genetics Inc 20210318 0 30.14 30.69 29.34 29.53 688395 29.53 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210318 0 3.68 3.79 3.52 3.52 151325 7.04 down down correct
MYPS.US Playstudios Inc 20210318 0 10.21 10.26 10.05 10.1 543800 10.1 down down correct
MYPSW.US MYPSW 20210318 0 2.2 2.2 1.82 1.89 95300 1.89 down down correct
MYRG.US MYR Group Inc 20210318 0 74.84 75.25 72.63 72.81 106808 72.81 down down correct
MYSZ.US My Size Inc 20210318 0 1.55 1.64 1.4 1.51 1139000 1.51 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210318 0 9.7 9.7 9.7 9.7 1948 9.7
NAACU.US North Atlantic Acquisition Corporation 20210318 0 9.99 9.99 9.94 9.95 64900 9.95 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210318 0 0.9 0.9 0.85 0.85 3093 0.85 down down correct
NAII.US Natural Alternatives International Inc 20210318 0 16.09 16.95 16.09 16.65 32700 16.65 up up correct
NAKD.US Naked Brand Group Limited 20210318 0 0.9389 0.945 0.905 0.9154 2785910 13.731 down down correct
NAOV.US NanoVibronix Inc 20210318 0 1.16 1.2 1.13 1.15 1035000 1.15 down down correct
NARI.US Inari Medical Inc 20210318 0 106.66 111.32 103.7 108.98 1047800 108.98 up up correct
NATH.US Nathan's Famous Inc 20210318 0 67.79 69.68 67.79 69.38 23374 68.3112 up up correct
NATI.US National Instruments Corporation 20210318 0 43.27 43.85 42.73 42.83 264422 42.0143 down down correct
NATR.US Nature's Sunshine Products Inc 20210318 0 20.1 20.445 19.56 19.83 92015 18.7802 down down correct
NAUT.US Nautilus Biotechnology Inc 20210318 0 13.6 13.75 12.9 13.15 109074 13.15 down down correct
NAVI.US Navient Corporation 20210318 0 13.21 13.4 12.83 12.94 5397028 12.6365 down down correct
NBEV.US NewAge Inc 20210318 0 3.11 3.17 3.03 3.04 1377500 3.04 down down correct
NBIX.US Neurocrine Biosciences Inc 20210318 0 92 93.01 89.1 89.77 690788 89.77 down down correct
NBN.US Northeast Bank 20210318 0 27.88 28.6701 27 27.15 23525 27.1246 down down correct
NBRV.US Nabriva Therapeutics plc 20210318 0 2.01 2.19 1.95 1.98 3749157 1.98 down down correct
NBSE.US NeuBase Therapeutics Inc 20210318 0 8.72 8.9 8.34 8.42 241189 8.42 down down correct
NBTB.US NBT Bancorp Inc 20210318 0 41.31 42.12 40.48 40.87 158480 39.9637 down up incorrect
NBTX.US Nanobiotix S.A 20210318 0 15.75 15.75 15.75 15.75 0 15.75
NCBS.US Nicolet Bankshares Inc 20210318 0 83.74 86.07 83.67 84.65 34400 84.65 up up correct
NCMI.US National CineMedia Inc 20210318 0 5.63 5.7 5.435 5.5 661590 5.2097 down down correct
NCNA.US NuCana plc 20210318 0 5.58 5.58 5.3 5.33 113600 5.33 down up incorrect
NCNO.US nCino Inc 20210318 0 68.91 69.326 64.11 64.96 1813200 64.96 down down correct
NCSM.US NCS Multistage Holdings Inc 20210318 0 28 28.12 27.5 27.75 700 27.75 down down correct
NCTY.US The9 Limited 20210318 0 55.83 60.15 51.51 51.99 2850900 51.99 down down correct
NDACU.US NightDragon Acquisition Corp 20210318 0 10.17 10.54 10.077 10.46 2370600 10.46 up down incorrect
NDAQ.US Nasdaq Inc 20210318 0 144.06 145.8899 142.87 144.94 1821904 143.6931 up up correct
NDLS.US Noodles & Company 20210318 0 11.67 12.01 11.26 11.29 143182 11.29 down down correct
NDRA.US ENDRA Life Sciences Inc 20210318 0 2.88 3.1 2.6 2.74 5431300 2.74 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210318 0 0.7337 0.8767 0.7 0.859 43091 0.859 up up correct
NDSN.US Nordson Corporation 20210318 0 205.76 207.9176 203.91 205.24 160888 203.9701 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210318 0 16.5 16.5 16.3 16.3 18865 12.0116 down down correct
NEE.US PQ 20210318 0 48.91 48.91 47.19 47.58 704699 46.1662 down down correct
NEGG.US Newegg Commerce Inc 20210318 0 9.29 9.79 9.18 9.46 194900 9.46 up up correct
NEO.US NeoGenomics Inc 20210318 0 50.68 52.09 48.71 48.85 1139686 48.85 down down correct
NEOG.US Neogen Corporation 20210318 0 84.63 84.63 82.68 83 140646 41.5 down down correct
NEON.US Neonode Inc 20210318 0 8.8 8.8 8.45 8.5 29800 8.5 down up incorrect
NEPH.US Nephros Inc 20210318 0 7.15 7.49 7.15 7.31 3200 7.31 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210318 0 1.63 1.67 1.55 1.56 3195500 1.56 down down correct
NERV.US Minerva Neurosciences Inc 20210318 0 3.19 3.24 3.09 3.1 225100 3.1 down down correct
NESR.US National Energy Services Reunited Corp 20210318 0 12.14 12.53 11.82 11.92 154500 11.92 down down correct
NESRW.US NESRW 20210318 0 2.02 2.3 2.02 2.15 6897 2.15 up up correct
NETE.US Net Element Inc 20210318 0 12.85 13.2 12.26 12.41 162700 12.41 down down correct
NEWT.US Newtek Business Services Corp 20210318 0 28.63 28.63 27.1301 27.15 318810 24.4595 down down correct
NEXI.US NexImmune Inc 20210318 0 20 21.935 19.787 20.01 83500 20.01 up up correct
NEXT.US NextDecade Corporation 20210318 0 1.78 1.85 1.72 1.78 717900 1.78
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210318 0 16.08 16.28 15.7 15.87 313135 15.5126 down down correct
NFE.US New Fortress Energy Inc 20210318 0 52.83 53 48.02 48.2 547788 47.6373 down down correct
NFLX.US Netflix Inc 20210318 0 516.396 517.9 503.85 504.79 4096606 504.79 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20210318 0 31.55 32.105 30.3 30.34 214500 30.34 down down correct
NGMS.US NeoGames S.A 20210318 0 39.62 42.39 39.235 40.94 247600 40.94 up up correct
NH.US NantHealth Inc 20210318 0 3.69 3.69 3.425 3.44 304200 3.44 down down correct
NHTC.US Natural Health Trends Corp 20210318 0 6.56 6.9 6.56 6.78 32268 6.2749 up up correct
NICE.US NICE Ltd 20210318 0 229.38 232.23 227.23 228.35 332900 228.35 down down correct
NICHX.US NICHX 20210318 0 27.07 27.07 27.07 27.07 0 26.2656
NICK.US Nicholas Financial Inc 20210318 0 10.7 10.81 10.53 10.65 6200 10.65 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210318 0 16.37 16.59 15.62 15.64 89000 15.64 down down correct
NIU.US Niu Technologies 20210318 0 41.38 41.73 38.57 39.02 1480000 39.02 down up incorrect
NK.US NantKwest Inc 20210318 0 42.3 42.5 41.9 41.94 97218 41.94 down down correct
NKLA.US Nikola Corporation 20210318 0 15.76 15.85 14.72 14.78 18731700 14.78 down up incorrect
NKSH.US National Bankshares Inc 20210318 0 37.53 37.53 36.59 36.59 19485 35.1941 down down correct
NKTR.US Nektar Therapeutics 20210318 0 23.1 23.5 21.99 22.1 819800 22.1 down down correct
NKTX.US Nkarta Inc 20210318 0 45.1 45.32 41.64 41.75 190000 41.75 down down correct
NLOK.US NortonLifeLock Inc 20210318 0 21.05 21.6 21.05 21.18 3649322 20.879 up up correct
NLSP.US NLS Pharmaceutics AG 20210318 0 4.4 4.6 4.23 4.3 922674 4.3 down down correct
NLSPW.US NLS Pharmaceutics AG 20210318 0 1.11 1.18 1 1 5162 1 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210318 0 11.11 11.75 11.11 11.47 297500 11.47 up up correct
NMFC.US New Mountain Finance Corporation 20210318 0 12.82 12.86 12.46 12.5 417974 11.6876 down down correct
NMIH.US NMI Holdings Inc 20210318 0 25.315 26.13 24.855 24.9 838349 24.9 down down correct
NMMC.US North Mountain Merger Corp 20210318 0 10.21 10.21 10.03 10.17 172100 10.17 down down correct
NMMCU.US North Mountain Merger Corp 20210318 0 10.67 10.67 10.63 10.64 9200 10.64 down down correct
NMMCW.US North Mountain Merger Corp 20210318 0 1.26 1.3 1.25 1.29 31288 1.29 up up correct
NMRD.US Nemaura Medical Inc 20210318 0 7.763 7.946 7.55 7.57 33800 7.57 down up incorrect
NMRK.US Newmark Group Inc 20210318 0 11.2 11.45 10.96 11.03 788204 11.0062 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210318 0 3.05 3.09 2.7 2.85 68600 2.85 down down correct
NMTR.US 9 Meters Biopharma Inc 20210318 0 1.7 1.88 1.62 1.65 6630600 1.65 down down correct
NNBR.US NN Inc 20210318 0 8.23 8.32 7.88 8.07 421608 8.07 down down correct
NNDM.US Nano Dimension Ltd 20210318 0 10.84 11.05 10.02 10.13 19754100 10.13 down up incorrect
NNOX.US Nano 20210318 0 47.277 49.8 46.1 46.33 1168500 46.33 down down correct
NOAC.US Natural Order Acquisition Corp 20210318 0 10.31 10.368 10.17 10.24 86900 10.24 down down correct
NOACU.US Natural Order Acquisition Corp 20210318 0 11.42 11.6 11.2 11.37 8600 11.37 down down correct
NOACW.US Natural Order Acquisition Corp 20210318 0 1.21 1.34 1.11 1.15 21300 1.15 down down correct
NODK.US NI Holdings Inc 20210318 0 18.42 19.99 18.36 19.64 10500 19.64 up down incorrect
NOTV.US Inotiv Inc 20210318 0 14.24 15.14 14.2 15.02 120678 15.02 up up correct
NOVN.US Novan Inc 20210318 0 1.65 1.73 1.55 1.56 393046 15.6 down down correct
NOVT.US Novanta Inc 20210318 0 127.55 130.69 127.03 127.97 113712 127.97 up up correct
NPA.US New Providence Acquisition Corp 20210318 0 12.66 13.049 12.21 12.35 1077700 12.35 down up incorrect
NRACU.US Noble Rock Acquisition Corporation 20210318 0 10 10 9.9 9.91 384000 9.91 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210318 0 4.85 4.86 4.58 4.74 132300 4.74 down up incorrect
NRC.US National Research Corporation 20210318 0 50.15 50.15 48.41 48.41 35160 47.8951 down up incorrect
NRIM.US Northrim BanCorp Inc 20210318 0 46 47.35 45.29 45.53 26147 44.3544 down down correct
NRIX.US Nurix Therapeutics Inc 20210318 0 43.75 44.99 37.85 38.12 568800 38.12 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210318 0 16.76 16.76 16.76 16.76 0 15.804
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210318 0 16.94 16.94 16.94 16.94 0 16.0763
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210318 0 16.93 16.93 16.93 16.93 0 15.9456
NRXP.US NRx Pharmaceuticals Inc 20210318 0 29.48 30.49 28 28.01 14100 28.01 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210318 0 6.605 6.72 6.42 6.475 19952 6.475 down down correct
NSIT.US Insight Enterprises Inc 20210318 0 97 98.385 94.81 95.46 280185 95.46 down up incorrect
NSPR.US InspireMD Inc 20210318 0 12.15 12.75 11.7 11.85 327193 11.85 down down correct
NSSC.US Napco Security Technologies Inc 20210318 0 35.41 36.27 34.88 35.07 74300 35.07 down down correct
NSTG.US NanoString Technologies Inc 20210318 0 67.14 67.34 64.748 66.01 1038733 66.01 down up incorrect
NSYS.US Nortech Systems Incorporated 20210318 0 8.7 8.7 8.24 8.24 6400 8.24 down up incorrect
NTAP.US NetApp Inc 20210318 0 70.12 72.025 69.963 70.31 1785331 69.0436 up up correct
NTCT.US NetScout Systems Inc 20210318 0 29.67 30.39 29.13 29.67 214564 29.67
NTES.US NetEase Inc 20210318 0 105.42 105.96 104.62 104.99 2131861 104.2268 down down correct
NTGR.US NETGEAR Inc 20210318 0 44.2 45.12 42.79 42.94 327673 42.94 down down correct
NTIC.US Northern Technologies International Corporation 20210318 0 15.28 15.4 14.98 15.25 6301 15.0665 down down correct
NTLA.US Intellia Therapeutics Inc 20210318 0 65.01 65.01 61.1 62.08 1268700 62.08 down down correct
NTNX.US Nutanix Inc 20210318 0 26.56 26.569 25.58 25.65 3589700 25.65 down down correct
NTRA.US Natera Inc 20210318 0 104.98 104.98 98.8 98.84 542600 98.84 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20210318 0 22.495 22.495 22 22 304 22 down down correct
NTRS.US Northern Trust Corporation 20210318 0 105.92 106.65 103.5 104.06 1124693 102.2099 down up incorrect
NTRSO.US Northern Trust Corporation 20210318 0 26.63 26.63 26.314 26.314 12100 25.4723 down down correct
NTUS.US Natus Medical Incorporated 20210318 0 27.21 27.45 26.32 26.56 151568 26.56 down down correct
NTWK.US NetSol Technologies Inc 20210318 0 4.75 4.94 4.73 4.8 33200 4.8 up up correct
NUAN.US Nuance Communications Inc 20210318 0 44.18 44.345 43.05 43.24 1870424 43.24 down down correct
NURO.US NeuroMetrix Inc 20210318 0 3.65 3.82 3.63 3.75 56800 3.75 up up correct
NUVA.US NuVasive Inc 20210318 0 67.9 69.28 65.595 67.23 782072 67.23 down down correct
NUWE.US Nuwellis Inc 20210318 0 6.25 6.43 6.1201 6.22 663939 6.22 down down correct
NUZE.US NuZee Inc 20210318 0 5.7 5.98 5.1 5.1 120100 5.1 down down correct
NVAX.US Novavax Inc 20210318 0 221.3918 230.9926 213.54 217.26 2186927 217.26 down down correct
NVCN.US Neovasc Inc 20210318 0 1.33 1.39 1.23 1.28 2149900 1.28 down down correct
NVCR.US NovoCure Limited 20210318 0 143.07 144.856 137.284 137.76 705000 137.76 down down correct
NVDA.US NVIDIA Corporation 20210318 0 525.46 527.36 508.6817 508.9 7354702 127.1579 down down correct
NVEC.US NVE Corporation 20210318 0 74.06 74.49 70.14 70.61 27741 67.7491 down down correct
NVEE.US NV5 Global Inc 20210318 0 91.49 93.72 90.7097 92 95389 92 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210318 0 60.366 61.425 58 58 11600 58 down up incorrect
NVFY.US Nova LifeStyle Inc 20210318 0 3.6 3.68 3.36 3.4 131678 3.4 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210318 0 1.11 1.17 1.07 1.1 1702400 1.1 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210318 0 86.44 86.68 84.43 84.6 251203 84.6 down down correct
NVNO.US enVVeno Medical Corp 20210318 0 7.2 7.59 7.05 7.2 550100 7.2
NVNOW.US enVVeno Medical Corporation 20210318 0 0.33 0.378 0.314 0.314 15400 0.314 down down correct
NVOS.US Novo Integrated Sciences Inc 20210318 0 4.31 4.4865 4.17 4.19 53859 4.19 down down correct
NVSAU.US New Vista Acquisition Corp 20210318 0 10.11 10.122 10.05 10.05 192600 10.05 down up incorrect
NVVE.US Nuvve Holding Corp 20210318 0 15.6 15.75 15.01 15.31 78601 15.31 down down correct
NVVEW.US Nuvve Holding Corp 20210318 0 2.38 2.42 2.21 2.4 58169 2.4 up up correct
NWBI.US Northwest Bancshares Inc 20210318 0 15.12 15.455 14.95 15.03 640266 14.3914 down down correct
NWE.US NorthWestern Corporation 20210318 0 63.67 64.22 63.25 63.56 209840 61.6412 down down correct
NWFL.US Norwood Financial Corp 20210318 0 26.85 27.21 26.4 27.21 14430 26.3929 up down incorrect
NWL.US Newell Brands Inc 20210318 0 25.88 26.68 25.8275 26.29 2819567 25.5765 up up correct
NWLI.US National Western Life Group Inc 20210318 0 237.33 244.9 237.33 244.9 8953 244.5006 up up correct
NWPX.US Northwest Pipe Company 20210318 0 33.7 34 33.08 33.3 37000 33.3 down down correct
NWS.US News Corporation 20210318 0 24.85 25.64 24.79 25.2 1714170 25.0824 up down incorrect
NWSA.US News Corporation 20210318 0 26.49 27.445 26.35 27.15 6585200 27.0259 up up correct
NXGN.US NextGen Healthcare Inc 20210318 0 19.92 19.95 19.23 19.39 268568 19.39 down down correct
NXPI.US NXP Semiconductors N.V 20210318 0 204.15 208.25 197.69 198.59 8299011 197.015 down up incorrect
NXST.US Nexstar Media Group Inc 20210318 0 161.0778 163.615 155 156.24 513302 154.1305 down down correct
NXTC.US NextCure Inc 20210318 0 12.44 12.46 11.75 11.75 122767 11.75 down up incorrect
NXTD.US Nxt 20210318 0 1.67 1.83 1.58 1.58 9464551 15.8 down down correct
NXTP.US Nextplay Technologies Inc 20210318 0 4.21 4.99 3.75 3.93 7628400 3.93 down down correct
NYMT.US New York Mortgage Trust Inc 20210318 0 4.68 4.7 4.52 4.55 3403104 4.1437 down down correct
NYMTM.US New York Mortgage Trust Inc 20210318 0 24.7 24.87 24.6866 24.85 13244 23.0014 up up correct
NYMTN.US New York Mortgage Trust Inc 20210318 0 24.97 25 24.87 25 8872 23.1189 up up correct
NYMTP.US New York Mortgage Trust Inc 20210318 0 24.56 24.76 24.56 24.65 10959 23.2613 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210318 0 2.63 2.74 2.5 2.65 276600 2.65 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210318 0 22.63 22.63 22.1 22.1 2497 22.1 down down correct
OAS.US Oasis Petroleum Inc 20210318 0 60.12 60.87 56.36 57.09 228836 54.3367 down down correct
OBAS.US Optibase Ltd 20210318 0 11 11 11 11 0 11
OBCI.US Ocean Bio 20210318 0 12.45 12.78 12.28 12.45 26615 12.3444
OBLG.US Oblong Inc 20210318 0 4.1 4.4 3.75 3.9 555000 3.9 down down correct
OBNK.US Origin Bancorp Inc 20210318 0 42.39 43.74 42.23 42.68 81688 42.2951 up up correct
OBSV.US ObsEva SA 20210318 0 3.53 3.57 3.36 3.38 1104800 3.38 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210318 0 30.5 30.5 30.44 30.5 2200 29.9699
OCAX.US OCA Acquisition Corp 20210318 0 9.82 9.84 9.82 9.84 2700 9.84 up up correct
OCAXU.US OCA Acquisition Corp 20210318 0 10.09 10.09 10.06 10.06 2100 10.06 down down correct
OCAXW.US OCA Acquisition Corp 20210318 0 0.5302 0.55 0.5101 0.53 30638 0.53 down down correct
OCC.US Optical Cable Corporation 20210318 0 3.72 3.95 3.72 3.77 21200 3.77 up down incorrect
OCCI.US OFS Credit Company Inc 20210318 0 17.3 17.55 17 17.33 71354 14.8954 up up correct
OCCIP.US OFS Credit Company Inc 20210318 0 25.18 25.25 25.18 25.25 2222 23.9958 up down incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210318 0 17.53 18 16.37 16.92 1630500 16.92 down down correct
OCFC.US OceanFirst Financial Corp 20210318 0 25 25.76 24.66 24.85 467185 24.2663 down down correct
OCFCP.US OceanFirst Financial Corp 20210318 0 27.4 27.4 27.4 27.4 0 26.1501
OCG.US Oriental Culture Holding LTD 20210318 0 13.71 17 9.46 10.16 91020900 10.16 down down correct
OCGN.US Ocugen Inc 20210318 0 9.21 10.35 8.76 8.9 32932800 8.9 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210318 0 6.23 6.28 6.13 6.16 503522 5.8005 down up incorrect
OCUL.US Ocular Therapeutix Inc 20210318 0 20.1 20.95 19.62 19.71 585968 19.71 down down correct
OCUP.US Ocuphire Pharma Inc 20210318 0 7.54 7.655 6.83 6.92 386848 6.92 down down correct
OCX.US OncoCyte Corporation 20210318 0 4.81 4.92 4.5 4.53 728900 4.53 down down correct
ODFL.US Old Dominion Freight Line Inc 20210318 0 227.27 233.06 227 230.1 1008967 229.643 up up correct
ODP.US The ODP Corporation 20210318 0 38.41 40.28 38.27 38.41 257862 38.41
ODT.US Odonate Therapeutics Inc 20210318 0 18.82 18.885 17.87 17.91 140000 17.91 down down correct
OEG.US Orbital Energy Group Inc 20210318 0 5.83 6.15 5.55 5.68 1828000 5.68 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210318 0 9.7 9.8 9.7 9.73 304 9.73 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210318 0 10.04 10.04 9.98 9.99 78866 9.99 down down correct
OEPWW.US One Equity Partners Open Water I Corp 20210318 0 0.98 0.98 0.8 0.81 19875 0.81 down down correct
OESX.US Orion Energy Systems Inc 20210318 0 8.05 8.19 7.66 7.73 173200 7.73 down down correct
OFED.US Oconee Federal Financial Corp 20210318 0 25.64 25.64 25.64 25.64 543 25.3055
OFIX.US Orthofix Medical Inc 20210318 0 45.85 47.07 45.46 45.73 59500 45.73 down down correct
OFLX.US Omega Flex Inc 20210318 0 157.02 157.64 147.32 148.51 5760 147.2714 down down correct
OFS.US OFS Capital Corporation 20210318 0 8.9 9.029 8.49 8.58 91018 7.8359 down down correct
OFSSG.US OFS Capital Corporation 20210318 0 25.97 25.97 25.97 25.97 0 24.7964
OFSSI.US OFSSI 20210318 0 25.325 25.44 25.325 25.325 2000 24.2323
OGI.US OrganiGram Holdings Inc 20210318 0 4.11 4.28 3.81 3.84 15982000 3.84 down down correct
OHPAU.US Orion Acquisition Corp 20210318 0 10.15 10.15 9.935 9.96 108900 9.96 down down correct
OIIM.US O2Micro International Limited 20210318 0 8.25 8.4 7.83 7.9 247000 7.9 down down correct
OKTA.US Okta Inc 20210318 0 221.94 221.94 208.2 209.04 2527100 209.04 down down correct
OLB.US The OLB Group Inc 20210318 0 6.66 7.2 6.42 6.51 136603 6.51 down down correct
OLED.US Universal Display Corporation 20210318 0 228.17 233.22 223.51 226.99 378935 226.2641 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210318 0 89.94 90.99 85.05 86.01 1412700 86.01 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210318 0 47 49.46 43.86 44.59 201700 44.59 down down correct
OM.US Outset Medical Inc 20210318 0 48.73 49.51 47 48.5 247500 48.5 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210318 0 57.19 60.53 56.7 57.26 400691 55.0907 up down incorrect
OMCL.US Omnicell Inc 20210318 0 143.14 146 140.69 143.33 663341 143.33 up up correct
OMEG.US Omega Alpha SPAC 20210318 0 10.04 10.149 9.96 10.02 13400 10.02 down up incorrect
OMER.US Omeros Corporation 20210318 0 19.6 19.63 18.9 18.94 340076 18.94 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210318 0 6.86 6.88 6.42 6.66 66300 6.66 down down correct
OMP.US Oasis Midstream Partners LP 20210318 0 20.4 20.4 19.01 19.27 154970 17.9426 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210318 0 7.74 8.3 7.01 8.25 6000 8.25 up up correct
ON.US ON Semiconductor Corporation 20210318 0 41.15 41.31 39.04 39.14 6866419 39.14 down down correct
ONB.US Old National Bancorp 20210318 0 20.55 21.28 20.41 20.51 1118505 20.0305 down down correct
ONCR.US Oncorus Inc 20210318 0 16.14 16.38 15.53 15.68 92500 15.68 down down correct
ONCS.US OncoSec Medical Incorporated 20210318 0 6.06 6.28 5.68 5.74 297000 5.74 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20210318 0 8.8 9.36 8.2 8.36 1309800 8.36 down down correct
ONCY.US Oncolytics Biotech Inc 20210318 0 3.09 3.3 2.92 3 1249300 3 down down correct
ONDS.US Ondas Holdings Inc 20210318 0 11.56 12.25 11.21 11.26 335800 11.26 down down correct
ONEM.US 1Life Healthcare Inc 20210318 0 41.72 41.94 38.92 39.09 1159700 39.09 down down correct
ONEW.US OneWater Marine Inc 20210318 0 41.83 42.88 41.35 42.22 66800 40.4423 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210318 0 1.23 1.245 1.12 1.12 1275007 16.8 down down correct
ONVO.US Organovo Holdings Inc 20210318 0 10.91 11.25 10.56 10.69 138800 10.69 down down correct
OPBK.US OP Bancorp 20210318 0 12 12.3899 11.61 11.67 152796 11.399 down up incorrect
OPCH.US Option Care Health Inc 20210318 0 19.56 19.99 18.81 18.84 1567200 18.84 down down correct
OPEN.US Opendoor Technologies Inc 20210318 0 27.78 28.3 26.15 26.81 14034700 26.81 down down correct
OPGN.US OpGen Inc 20210318 0 2.88 2.96 2.78 2.83 3025300 2.83 down up incorrect
OPHC.US OptimumBank Holdings Inc 20210318 0 3.81 4.3 3.81 3.99 400000 3.99 up up correct
OPI.US Office Properties Income Trust 20210318 0 28.88 29.13 28.34 28.58 157185 27.4957 down down correct
OPINL.US Office Properties Income Trust 20210318 0 26.53 26.53 26.18 26.231 8200 25.096 down down correct
OPK.US OPKO Health Inc 20210318 0 4.84 4.89 4.58 4.63 5128100 4.63 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210318 0 10.89 11.17 10.52 10.8 26300 10.8 down down correct
OPOF.US Old Point Financial Corporation 20210318 0 22.06 22.52 22.06 22.52 684 22.1478 up down incorrect
OPRA.US Opera Limited 20210318 0 12.33 12.64 11.9 12.17 106800 12.17 down down correct
OPRT.US Oportun Financial Corporation 20210318 0 21.5 22.36 20.49 20.72 57400 20.72 down down correct
OPRX.US OptimizeRx Corporation 20210318 0 51.74 52.83 49.668 49.96 334322 49.96 down down correct
OPT.US Opthea Limited 20210318 0 9.81 10.19 9.8 9.94 7504 9.94 up up correct
OPTN.US OptiNose Inc 20210318 0 3.89 4.01 3.8 3.84 333400 3.84 down down correct
ORGN.US Origin Materials Inc 20210318 0 10.36 10.56 10.3089 10.36 2486503 10.36
ORGO.US Organogenesis Holdings Inc 20210318 0 18.22 18.22 16.92 17.08 751600 17.08 down down correct
ORGS.US Orgenesis Inc 20210318 0 7.74 7.77 7 7.05 287200 7.05 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210318 0 29.31 29.31 26.24 26.84 247000 26.84 down down correct
ORLY.US O'Reilly Automotive Inc 20210318 0 477.01 484.93 477.01 482.18 457532 482.18 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210318 0 9.61 9.91 9.24 9.32 233754 9.32 down down correct
ORRF.US Orrstown Financial Services Inc 20210318 0 22.52 23 22.15 22.15 36084 21.6315 down down correct
ORTX.US Orchard Therapeutics plc 20210318 0 8.09 8.4 7.82 7.9 585500 7.9 down up incorrect
OSAT.US Orbsat Corp Common Stock 20210318 0 2.75 2.75 2.75 2.75 0 13.75
OSBC.US Old Second Bancorp Inc 20210318 0 13.49 14.16 13.435 13.54 158527 13.3815 up down incorrect
OSIS.US OSI Systems Inc 20210318 0 99.18 100.67 97.17 98.74 50300 98.74 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210318 0 3.5 4 3.47 3.77 661500 3.77 up up correct
OSPN.US OneSpan Inc 20210318 0 25.42 26.42 25 25.67 199184 25.67 up up correct
OSS.US One Stop Systems Inc 20210318 0 7.94 8.18 7.31 7.43 392800 7.43 down down correct
OSTK.US Overstock.com Inc 20210318 0 74 81.58 72.81 74.51 2692775 74.51 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210318 0 9.74 9.78 9.695 9.75 50800 9.75 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210318 0 9.95 9.96 9.92 9.93 66900 9.93 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210318 0 0.62 0.62 0.56 0.565 91300 0.565 down down correct
OSUR.US OraSure Technologies Inc 20210318 0 10.94 11.34 10.8 10.86 596918 10.86 down down correct
OSW.US OneSpaWorld Holdings Limited 20210318 0 11.22 11.34 10.7 10.76 388800 10.76 down up incorrect
OTEL.US Otelco Inc 20210318 0 11.58 11.58 11.58 11.58 0 11.58
OTEX.US Open Text Corporation 20210318 0 48.45 49.05 48.18 48.36 451546 47.7352 down down correct
OTIC.US Otonomy Inc 20210318 0 2.89 2.99 2.81 2.82 432200 2.82 down up incorrect
OTLK.US Outlook Therapeutics Inc 20210318 0 2.39 2.48 2.27 2.29 1269900 2.29 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210318 0 1.15 1.15 1.07 1.07 611 1.07 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210318 0 10.65 11.49 10.46 10.47 1668100 10.47 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210318 0 1.84 2.36 1.84 1.9 722220 1.9 up down incorrect
OTRA.US OTR Acquisition Corp 20210318 0 10.05 10.1 10 10 529300 10 down down correct
OTRAU.US OTR Acquisition Corp 20210318 0 10.34 10.34 10.34 10.34 100 10.34
OTRAW.US OTR Acquisition Corp 20210318 0 0.82 0.842 0.75 0.76 34434 0.76 down down correct
OTRK.US Ontrak Inc 20210318 0 36.35 39.68 35.86 37.81 1606001 37.81 up up correct
OTRKP.US Ontrak Inc 20210318 0 24.08 24.149 23.76 24.09 22100 22.0884 up up correct
OTTR.US Otter Tail Corporation 20210318 0 45.05 45.675 44.88 45.5 87864 44.5346 up up correct
OVBC.US Ohio Valley Banc Corp 20210318 0 27.23 27.6 26.335 26.66 4687 25.9945 down down correct
OVID.US Ovid Therapeutics Inc 20210318 0 4.21 4.53 4.15 4.22 2035600 4.22 up down incorrect
OVLY.US Oak Valley Bancorp 20210318 0 18.87 19.1984 18.035 18.78 6125 18.6246 down down correct
OWSCX.US OWSCX 20210318 0 21.06 21.06 21.06 21.06 0 20.4691
OXBR.US Oxbridge Re Holdings Limited 20210318 0 2.93 3.17 2.87 2.95 773334 2.95 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210318 0 0.2 0.22 0.191 0.2001 87425 0.2001 up down incorrect
OXLC.US Oxford Lane Capital Corp 20210318 0 6.44 6.45 6.3296 6.37 618329 5.8603 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210318 0 25 25.05 24.85 24.95 183600 24.0249 down down correct
OXLCM.US Oxford Lane Capital Corp 20210318 0 25.11 25.1858 25.11 25.13 13299 23.9029 up up correct
OXLCP.US Oxford Lane Capital Corp 20210318 0 24.45 24.45 24.1 24.156 9300 23.0573 down down correct
OXSQ.US Oxford Square Capital Corp 20210318 0 4.21 4.22 4.12 4.14 132249 3.8655 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210318 0 25.21 25.3 25.2056 25.3 2600 24.107 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210318 0 25.22 25.4 25.22 25.4 400 24.2592 up down incorrect
OYST.US Oyster Point Pharma Inc 20210318 0 21.4 22.01 20.97 21.76 62900 21.76 up up correct
OZK.US Bank OZK 20210318 0 44.79 45.83 43.81 44.09 856386 43.1807 down up incorrect
OZON.US Ozon Holdings PLC 20210318 0 56.03 58.73 55.91 56.06 1538900 56.06 up up correct
PAA.US Plains All American Pipeline L.P 20210318 0 9.55 9.67 9.22 9.31 4393746 8.8171 down down correct
PAAS.US Pan American Silver Corp 20210318 0 33.67 34.32 33.21 33.46 2152316 33.1308 down down correct
PACB.US Pacific Biosciences of California Inc 20210318 0 34 34.33 31.77 31.87 3407598 31.87 down down correct
PACW.US PacWest Bancorp 20210318 0 41.69 42.59 40.4 40.665 1291787 39.99 down down correct
PACX.US Pioneer Merger Corp 20210318 0 9.87 9.87 9.735 9.74 86800 9.74 down down correct
PACXU.US Pioneer Merger Corp 20210318 0 10.133 10.15 10.05 10.07 70600 10.07 down down correct
PACXW.US Pioneer Merger Corp 20210318 0 1.283 1.283 1.05 1.06 28657 1.06 down down correct
PAE.US PAE Incorporated 20210318 0 8.64 8.74 8.49 8.57 1453200 8.57 down up incorrect
PAEWW.US PAE Incorporated 20210318 0 2.12 2.3 2.12 2.3 1450 2.3 up up correct
PAGP.US Plains GP Holdings L.P 20210318 0 9.62 9.73 9.29 9.38 3098480 8.9084 down down correct
PAHC.US Phibro Animal Health Corporation 20210318 0 25.04 25.56 25.0346 25.21 98540 24.8409 up down incorrect
PAIC.US Petra Acquisition Inc 20210318 0 9.97 10.04 9.97 9.97 11300 9.97
PAICU.US Petra Acquisition Inc 20210318 0 10.9 10.9 10.9 10.9 0 10.9
PAICW.US Petra Acquisition Inc 20210318 0 0.659 0.72 0.659 0.67 80192 0.67 up up correct
PALT.US Paltalk Inc. Common Stock 20210318 0 2.08 2.19 1.81 1.95 3700 1.95 down down correct
PANA.US Panacea Acquisition Corp. II 20210318 0 13.66 14.31 13.656 14.01 2773203 14.01 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210318 0 3.42 3.54 3.22 3.26 728181 3.1815 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210318 0 327.004 330 316.23 317.55 2167501 317.55 down down correct
PAQC.US Provident Acquisition Corp 20210318 0 9.854 9.98 9.83 9.85 58800 9.85 down down correct
PAQCU.US Provident Acquisition Corp 20210318 0 10.42 10.45 10.35 10.37 23500 10.37 down down correct
PAQCW.US Provident Acquisition Corp 20210318 0 1.06 1.1399 1.06 1.09 30136 1.09 up up correct
PASG.US Passage Bio Inc 20210318 0 20.37 20.48 19.04 19.04 249500 19.04 down down correct
PATI.US Patriot Transportation Holding Inc 20210318 0 10.6 11.23 10.6 10.9 7132 8.1194 up up correct
PATK.US Patrick Industries Inc 20210318 0 89.57 90.15 86.35 86.8 107332 86.2314 down down correct
PAVM.US PAVmed Inc 20210318 0 4.252 4.645 4.215 4.28 3203600 4.28 up up correct
PAVMW.US PAVmed Inc 20210318 0 1.51 1.51 1.51 1.51 1300 1.51
PAVMZ.US PAVmed Inc. Series Z Warrant 20210318 0 2.75 3 2.63 2.69 58712 2.69 down down correct
PAX.US Patria Investments Limited 20210318 0 18.05 18.21 17.403 17.64 367700 16.8973 down up incorrect
PAYA.US Paya Holdings Inc 20210318 0 12.08 12.28 11.4 11.83 11430300 11.83 down down correct
PAYS.US PaySign Inc 20210318 0 4.67 4.74 4.46 4.47 160200 4.47 down down correct
PAYX.US Paychex Inc 20210318 0 96.9 98.35 95.9057 97.29 1761406 95.5752 up up correct
PBCT.US People's United Financial Inc 20210318 0 18.25 18.81 17.93 18.05 4743511 17.4836 down down correct
PBCTP.US People's United Financial Inc 20210318 0 27.95 28.1351 27.58 27.7 9476 26.6873 down down correct
PBFS.US Pioneer Bancorp Inc 20210318 0 12.41 12.53 12.365 12.53 7200 12.53 up up correct
PBHC.US Pathfinder Bancorp Inc 20210318 0 14.75 14.8 14.61 14.8 1239 14.6055 up up correct
PBIP.US Prudential Bancorp Inc 20210318 0 14.61 14.64 14.54 14.57 19106 14.358 down down correct
PBLA.US Panbela Therapeutics Inc 20210318 0 4.56 4.68 4.5 4.61 16800 4.61 up up correct
PBPB.US Potbelly Corporation 20210318 0 6.77 6.77 6.33 6.51 306618 6.51 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210318 0 3.85 4 3.72 3.77 160100 3.77 down down correct
PBYI.US Puma Biotechnology Inc 20210318 0 10.83 10.91 10.3 10.32 239900 10.32 down down correct
PCAR.US PACCAR Inc 20210318 0 95.59 97.24 94.77 95.12 1867332 92.445 down up incorrect
PCB.US PCB Bancorp 20210318 0 15.96 16.43 15.78 15.84 27411 15.5611 down up incorrect
PCH.US PotlatchDeltic Corporation 20210318 0 53.12 53.235 51.55 51.64 565557 47.0802 down down correct
PCOM.US Points International Ltd 20210318 0 15.7 15.98 15.59 15.79 16300 15.79 up up correct
PCRX.US Pacira BioSciences Inc 20210318 0 69.79 71.36 68.36 69.51 396632 69.51 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210318 0 11.93 13.25 11.509 13.15 92900 13.15 up up correct
PCSB.US PCSB Financial Corporation 20210318 0 16.97 17.51 16.91 17.07 38024 16.9034 up up correct
PCT.US PureCycle Technologies Inc 20210318 0 31.635 35.75 31.1 32.69 1380354 32.69 up up correct
PCTI.US PCTEL Inc 20210318 0 7.84 7.98 7.745 7.75 93768 7.5562 down up incorrect
PCTTU.US PureCycle Technologies Inc 20210318 0 40 44 40 44 1000 44 up up correct
PCTTW.US PureCycle Technologies Inc 20210318 0 17.5 19.5 15.8519 17 128009 17 down down correct
PCTY.US Paylocity Holding Corporation 20210318 0 182.52 182.52 172.91 174 203232 174 down up incorrect
PCVX.US Vaxcyte Inc 20210318 0 27.01 27.445 25.3 25.71 613200 25.71 down up incorrect
PCYG.US Park City Group Inc 20210318 0 6.01 6.255 5.94 6.11 35909 6.11 up up correct
PCYO.US Pure Cycle Corporation 20210318 0 13.75 14.74 13.75 14.37 502449 14.37 up up correct
PDCE.US PDC Energy Inc 20210318 0 37.96 38.14 33.08 33.37 1872010 32.7609 down down correct
PDCO.US Patterson Companies Inc 20210318 0 32.71 33.42 32.28 32.34 1066997 31.5517 down down correct
PDD.US Pinduoduo Inc 20210318 0 144.71 146.03 140.52 141.82 12125200 141.82 down up incorrect
PDEX.US Pro 20210318 0 23.35 23.73 22.55 22.93 9400 22.93 down down correct
PDFS.US PDF Solutions Inc 20210318 0 17.95 18.08 17.44 17.44 145172 17.44 down up incorrect
PDLB.US PDL Community Bancorp 20210318 0 11.95 11.95 11.58 11.73 6900 11.73 down down correct
PDSB.US PDS Biotechnology Corporation 20210318 0 5.41 5.41 4.8 4.92 913400 4.92 down down correct
PDSKX.US PDSKX 20210318 0 26.11 26.11 26.11 26.11 0 25.7095
PDSRX.US PDSRX 20210318 0 26.06 26.06 26.06 26.06 0 25.6973
PDSYX.US PDSYX 20210318 0 26.2 26.2 26.2 26.2 0 25.7979
PEBK.US Peoples Bancorp of North Carolina Inc 20210318 0 24.74 26.25 24.74 25.43 9072 24.9648 up up correct
PEBO.US Peoples Bancorp Inc 20210318 0 34.83 35.74 34.51 34.64 55142 33.4794 down down correct
PEGA.US Pegasystems Inc 20210318 0 118.5 118.5 112.077 112.38 551440 112.2703 down up incorrect
PENN.US Penn National Gaming Inc 20210318 0 121.55 122.17 111.59 111.935 8520842 111.935 down down correct
PEP.US PepsiCo Inc 20210318 0 132.36 133.08 131.41 132.53 6476677 129.796 up up correct
PERI.US Perion Network Ltd 20210318 0 20.2 20.27 18.7 18.87 949945 18.87 down down correct
PESI.US Perma 20210318 0 7.57 7.74 7.56 7.56 12100 7.56 down down correct
PETQ.US PetIQ Inc 20210318 0 36.88 36.88 35.84 36.01 145400 36.01 down down correct
PETS.US PetMed Express Inc 20210318 0 35.45 35.6 33.66 33.88 387185 32.8642 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210318 0 10.9 10.9 10.9 10.9 300 10.9
PETZ.US TDH Holdings Inc 20210318 0 2.99 3.33 2.96 3.02 342600 3.02 up up correct
PFALX.US PFALX 20210318 0 9.42 9.42 9.42 9.42 0 9.0841
PFBC.US Preferred Bank 20210318 0 65.72 67.73 64.81 65.01 47136 63.8867 down down correct
PFC.US Premier Financial Corp 20210318 0 33.68 34.72 33.28 33.4 119720 32.5354 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210318 0 10.04 10.04 9.95 9.96 282000 9.96 down down correct
PFFLX.US PFFLX 20210318 0 9.42 9.42 9.42 9.42 0 9.0957
PFG.US Principal Financial Group Inc 20210318 0 60.72 61.88 60.25 60.58 2486143 58.9224 down down correct
PFHD.US Professional Holding Corp 20210318 0 17.09 17.75 16.94 17.29 16000 17.29 up up correct
PFIE.US Profire Energy Inc 20210318 0 1.43 1.44 1.31 1.34 704100 1.34 down down correct
PFIN.US P&F Industries Inc 20210318 0 6.25 6.44 6.25 6.25 800 6.25
PFIS.US Peoples Financial Services Corp 20210318 0 45.8 46.13 44.93 45.33 9801 44.2322 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210318 0 9.42 9.42 9.42 9.42 0 8.8792
PFLT.US PennantPark Floating Rate Capital Ltd 20210318 0 12.44 12.49 12.08 12.12 199185 11.3479 down down correct
PFMT.US Performant Financial Corporation 20210318 0 1.59 1.75 1.53 1.64 568800 1.64 up up correct
PFSW.US PFSweb Inc 20210318 0 6.5 6.54 6.38 6.42 122000 6.42 down down correct
PFX.US Phenixfin Corporation 20210318 0 33.4409 33.56 33.02 33.55 2481 33.55 up up correct
PFXNL.US PhenixFIN Corporation 20210318 0 25.2 25.265 25.05 25.265 4700 24.1504 up up correct
PGC.US Peapack 20210318 0 31.07 31.48 30.5 30.82 56542 30.6834 down down correct
PGEN.US Precigen Inc 20210318 0 8.88 9.07 8.43 8.45 1570055 8.45 down up incorrect
PGNY.US Progyny Inc 20210318 0 48.29 48.93 45.78 46.03 655600 46.03 down down correct
PGRW.US Progress Acquisition Corp 20210318 0 10.54 10.54 9.8 9.83 4419 9.83 down down correct
PGRWU.US Progress Acquisition Corp 20210318 0 9.99 9.99 9.93 9.95 98200 9.95 down down correct
PGRWW.US Progress Acquisition Corp 20210318 0 0.7 0.7 0.65 0.65 2370 0.65 down down correct
PHAR.US Pharming Group NV 20210318 0 13.73 13.73 13.25 13.26 4400 13.26 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210318 0 3.71 4.47 3.7 3.88 5066400 3.88 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210318 0 44.655 44.675 41.05 42.21 215000 42.21 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210318 0 4.58 5.15 4.4103 4.51 142148 4.51 down up incorrect
PHIC.US Population Health Investment Co. Inc 20210318 0 9.85 9.9 9.81 9.9 133400 9.9 up up correct
PHICU.US Population Health Investment Co. Inc 20210318 0 10.205 10.25 10.184 10.25 3700 10.25 up up correct
PHICW.US Population Health Investment Co. Inc 20210318 0 1.5 1.5 1.27 1.35 9054 1.35 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210318 0 3.08 3.23 2.94 2.95 471100 2.95 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210318 0 0.331 0.331 0.3114 0.3114 8278 0.3114 down down correct
PHUN.US Phunware Inc 20210318 0 2.12 2.38 2.08 2.11 6020900 2.11 down down correct
PHUNW.US Phunware Inc 20210318 0 0.5451 0.56 0.4901 0.4907 26406 0.4907 down down correct
PHVS.US Pharvaris N.V 20210318 0 34.03 36.309 34.03 35.75 18300 35.75 up down incorrect
PI.US Impinj Inc 20210318 0 62.45 62.9 59.63 59.64 203600 59.64 down down correct
PIIVX.US PIIVX 20210318 0 40.26 40.26 40.26 40.26 0 40.26
PINC.US Premier Inc 20210318 0 34 34.66 33.73 33.81 1182175 33.2673 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20210318 0 2.73 2.77 2.62 2.63 247500 2.63 down up incorrect
PIXY.US ShiftPixy Inc 20210318 0 2.8 3.04 2.8 2.85 674400 2.85 up down incorrect
PKBK.US Parke Bancorp Inc 20210318 0 20.7 20.97 20.36 20.85 16095 20.3763 up up correct
PKOH.US Park 20210318 0 36.95 38.69 36.06 36.45 39035 35.9532 down down correct
PLAB.US Photronics Inc 20210318 0 12.1 12.52 11.87 11.935 596649 11.935 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210318 0 46.45 47.68 45.35 45.62 923572 45.62 down up incorrect
PLBC.US Plumas Bancorp 20210318 0 29.15 29.215 28.64 29.05 5203 28.6666 down down correct
PLBY.US PLBY Group Inc 20210318 0 17.25 17.49 16.49 17.05 499200 17.05 down down correct
PLCE.US The Children's Place Inc 20210318 0 79.75 82.96 77.76 79.44 620191 79.44 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210318 0 1.125 1.28 1.1 1.12 5183800 1.12 down down correct
PLL.US Piedmont Lithium Inc 20210318 0 78 88.97 75.41 79.6 2207000 79.6 up down incorrect
PLMIU.US Plum Acquisition Corp. I 20210318 0 9.92 9.97 9.87 9.87 485600 9.87 down down correct
PLMR.US Palomar Holdings Inc 20210318 0 71.6 72.22 69.38 71.24 366600 71.24 down down correct
PLPC.US Preformed Line Products Company 20210318 0 75.955 75.955 72.25 73.25 5131 72.3868 down down correct
PLRX.US Pliant Therapeutics Inc 20210318 0 40 40 38.72 39.78 274049 39.78 down down correct
PLSE.US Pulse Biosciences Inc 20210318 0 25.26 25.55 23.96 24.01 115300 24.01 down down correct
PLTK.US Playtika Holding Corp 20210318 0 26.5 26.73 25.66 26.18 1311400 26.18 down down correct
PLUG.US Plug Power Inc 20210318 0 37.5 38.57 36.06 36.36 39978400 36.36 down down correct
PLUS.US ePlus inc 20210318 0 101.99 104.59 100.48 101.43 68603 50.715 down down correct
PLXP.US PLx Pharma Inc 20210318 0 9.93 10.38 9.67 10.07 560210 10.07 up up correct
PLXS.US Plexus Corp 20210318 0 93.08 94.35 90.3 90.86 115567 90.86 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210318 0 8.19 8.35 7.86 7.91 1666600 7.91 down down correct
PMAAX.US PMAAX 20210318 0 11.49 11.49 11.49 11.49 0 11.3478
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210318 0 0.0195 0.0196 0.019 0.0195 2395 29.2515
PMD.US Psychemedics Corporation 20210318 0 7 7.06 6.55 7 26626 6.9507
PME.US Pingtan Marine Enterprise Ltd 20210318 0 1.18 1.22 1.15 1.17 301000 1.17 down down correct
PMFLX.US PMFLX 20210318 0 11.49 11.49 11.49 11.49 0 11.3124
PMGMU.US Priveterra Acquisition Corp 20210318 0 10 10 9.95 9.98 46700 9.98 down down correct
PMIFX.US PMIFX 20210318 0 9.81 9.81 9.81 9.81 0 9.2393
PMTS.US CPI Card Group Inc. Common Stock 20210318 0 16.75 18 16.1 17.015 17900 17.015 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210318 0 39.23 41.15 38.77 40.29 111700 40.29 up down incorrect
PNBK.US Patriot National Bancorp Inc 20210318 0 10.71 10.71 10.71 10.71 0 10.71
PNFP.US Pinnacle Financial Partners Inc 20210318 0 92.98 96.52 92.39 93.58 641638 93.0378 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210318 0 27.3 27.3 27 27.03 9200 25.8444 down down correct
PNNT.US PennantPark Investment Corporation 20210318 0 5.89 5.92 5.72 5.73 300719 5.4331 down down correct
PNNTG.US PNNTG 20210318 0 25.49 25.49 25.49 25.49 2000 24.4731
PNRG.US PrimeEnergy Resources Corporation 20210318 0 56.41 57.06 55.09 55.09 2300 55.09 down down correct
PNT.US POINT Biopharma Global Inc 20210318 0 12.15 12.15 10.78 11.1 409010 11.1 down down correct
PNTG.US The Pennant Group Inc 20210318 0 48.64 50 47.56 47.83 124900 47.83 down down correct
POAI.US Predictive Oncology Inc 20210318 0 1.52 1.59 1.45 1.46 947421 1.46 down down correct
PODD.US Insulet Corporation 20210318 0 254.54 257.22 249.7 252 649143 252 down up incorrect
POLA.US Polar Power Inc 20210318 0 12.46 12.65 11.71 12.16 323300 12.16 down down correct
POOL.US Pool Corporation 20210318 0 336.29 340.89 332.26 336.87 303948 335.179 up up correct
POPM.US PopMail.com Inc 20210318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POSH.US Poshmark Inc 20210318 0 45.1 47.14 44.25 44.74 592600 44.74 down down correct
POW.US Powered Brands 20210318 0 9.783 9.783 9.72 9.72 1600 9.72 down down correct
POWI.US Power Integrations Inc 20210318 0 83.38 83.699 80.03 80.3 287734 79.9595 down down correct
POWL.US Powell Industries Inc 20210318 0 34.685 35.45 33.46 33.97 41554 33.0847 down up incorrect
POWRU.US Powered Brands 20210318 0 10.17 10.17 10.02 10.04 27700 10.04 down down correct
POWRW.US Powered Brands 20210318 0 1.125 1.25 1.125 1.2 10892 1.2 up up correct
POWW.US AMMO Inc 20210318 0 6 6.02 5.72 5.74 3745500 5.74 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210318 0 45.44 46.89 45.36 45.77 428347 44.7056 up up correct
PPBT.US Purple Biotech Ltd 20210318 0 4.75 4.79 4.51 4.52 175600 4.52 down down correct
PPC.US Pilgrim's Pride Corporation 20210318 0 24.8 25.22 24.8 24.87 275200 24.87 up up correct
PPD.US PPD Inc 20210318 0 37.86 38.63 36.97 37.09 1074500 37.09 down down correct
PPGH.US Poema Global Holdings Corp 20210318 0 9.75 9.75 9.65 9.68 91487 9.68 down down correct
PPGHU.US Poema Global Holdings Corp 20210318 0 10.08 10.08 10 10 102700 10 down down correct
PPGHW.US Poema Global Holdings Corp 20210318 0 0.82 0.82 0.72 0.74 41669 0.74 down down correct
PPIH.US Perma 20210318 0 6.5 6.78 6.4 6.61 28100 6.61 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20210318 0 5.78 5.78 5.42 5.51 135168 5.3731 down up incorrect
PPTA.US Midas Gold Corp. 20210318 0 7.63 7.63 7.24 7.32 55900 7.32 down down correct
PRAA.US PRA Group Inc 20210318 0 36.67 36.99 35.61 35.65 339338 35.65 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20210318 0 42.25 42.685 36.135 38.64 293700 38.64 down down correct
PRCH.US Porch Group Inc 20210318 0 19.06 19.77 18.39 18.95 1209600 18.95 down down correct
PRDEX.US PREDEX Funds 20210318 0 25.31 25.31 25.31 25.31 0 24.7749
PRDO.US Perdoceo Education Corporation 20210318 0 12.52 12.77 12.38 12.64 440300 12.64 up up correct
PRFT.US Perficient Inc 20210318 0 61.4 62.95 60.88 61.39 148920 61.39 down down correct
PRFX.US PainReform Ltd 20210318 0 5.73 5.789 4.86 5 177600 5 down up incorrect
PRGS.US Progress Software Corporation 20210318 0 44.35 44.58 42.99 43.07 334149 42.5924 down down correct
PRIM.US Primoris Services Corporation 20210318 0 34.98 35.63 33.5 33.61 2570175 33.3146 down down correct
PRIVX.US Sharespost 100 Fund 20210318 0 39.93 39.93 39.93 39.93 0 39.93
PRLD.US Prelude Therapeutics Incorporated 20210318 0 56.05 57.29 52.05 52.61 88800 52.61 down down correct
PRLVX.US PRLVX 20210318 0 39.62 39.62 39.62 39.62 0 39.62
PROC.US Procaps Group S.A. Ordinary Shares 20210318 0 10.01 10.03 9.99 10 1149700 10 down down correct
PROF.US Profound Medical Corp 20210318 0 22.18 22.86 21.99 22.08 36800 22.08 down down correct
PROG.US Progenity Inc 20210318 0 4.94 4.98 4.28 4.39 506800 4.39 down down correct
PROV.US Provident Financial Holdings Inc 20210318 0 17 17.34 16.76 16.81 11489 16.4027 down down correct
PRPH.US ProPhase Labs Inc 20210318 0 7.14 7.87 7.09 7.39 246404 7.042 up up correct
PRPL.US Purple Innovation Inc 20210318 0 31.56 34.045 31.34 32.34 1174500 32.34 up up correct
PRPO.US Precipio Inc 20210318 0 2.52 2.74 2.5 2.52 223300 2.52
PRQR.US ProQR Therapeutics N.V 20210318 0 5.19 5.61 5.15 5.51 524700 5.51 up down incorrect
PRSR.US Prospector Capital Corp 20210318 0 9.82 9.89 9.8 9.85 78200 9.85 up up correct
PRSRU.US Prospector Capital Corp 20210318 0 10.24 10.34 10.2 10.24 71800 10.24
PRSRW.US Prospector Capital Corp 20210318 0 1.39 1.417 1.25 1.25 33661 1.25 down down correct
PRTA.US Prothena Corporation plc 20210318 0 24.32 25.34 23.73 23.9 336139 23.9 down down correct
PRTC.US PureTech Health plc 20210318 0 60 60 60 60 400 60
PRTG.US Portage Biotech Inc 20210318 0 31.06 35.5 31.06 33.44 22500 33.44 up up correct
PRTH.US Priority Technology Holdings Inc 20210318 0 8.58 9.15 8.26 8.63 90100 8.63 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210318 0 7.89 8.13 7.8 7.85 304100 7.85 down down correct
PRTS.US CarParts.com Inc 20210318 0 14.67 16.23 14.51 14.95 2808100 14.95 up up correct
PRVB.US Provention Bio Inc 20210318 0 14.1 14.13 12.97 13.04 603700 13.04 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210318 0 9.97 9.97 9.9 9.92 1155000 9.92 down down correct
PSEC.US Prospect Capital Corporation 20210318 0 7.79 7.82 7.56 7.57 2205117 7.0434 down down correct
PSHG.US Performance Shipping Inc 20210318 0 5.84 6.13 5.64 5.67 43000 5.67 down down correct
PSMT.US PriceSmart Inc 20210318 0 96.51 96.8 93.03 93.58 143385 93.1941 down down correct
PSNL.US Personalis Inc 20210318 0 26.665 26.74 24.46 24.62 668300 24.62 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210318 0 18.8 18.8 18.8 18.8 0 18.1912
PSTI.US Pluristem Therapeutics Inc 20210318 0 5.23 5.89 5.23 5.46 1458500 5.46 up down incorrect
PSTV.US Plus Therapeutics Inc 20210318 0 2.83 2.87 2.71 2.72 113600 2.72 down down correct
PSTX.US Poseida Therapeutics Inc 20210318 0 11.25 11.56 10.83 10.98 388008 10.98 down down correct
PT.US Pintec Technology Holdings Limited 20210318 0 1.51 1.78 1.43 1.49 4148700 1.49 down down correct
PTC.US PTC Inc 20210318 0 129.01 131.09 125.73 127.03 1045996 127.03 down down correct
PTCT.US PTC Therapeutics Inc 20210318 0 55.28 58.58 55.15 55.51 381145 55.51 up up correct
PTDEX.US PREDEX 20210318 0 25.44 25.44 25.44 25.44 0 24.9337
PTE.US PolarityTE Inc 20210318 0 1.33 1.38 1.25 1.27 2674560 1.27 down down correct
PTEN.US Patterson 20210318 0 8.61 8.63 7.69 7.78 2468371 7.7206 down down correct
PTGX.US Protagonist Therapeutics Inc 20210318 0 30.94 31.19 29.4 29.41 217500 29.41 down down correct
PTIC.US PropTech Investment Corporation II 20210318 0 10 10 9.9 9.92 201800 9.92 down up incorrect
PTICU.US PropTech Investment Corporation II 20210318 0 10.357 10.39 10.31 10.31 14600 10.31 down down correct
PTICW.US PropTech Investment Corporation II 20210318 0 1.57 1.58 1.35 1.45 13000 1.45 down down correct
PTIX.US Protagenic Therapeutics Inc 20210318 0 5.7 5.7 5.7 5.7 1 5.7
PTMN.US Portman Ridge Finance Corporation 20210318 0 21.4 21.5 21 21.2 35460 19.7036 down down correct
PTNR.US Partner Communications Company Ltd 20210318 0 4.81 4.93 4.79 4.79 2400 4.79 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210318 0 9.9 9.99 9.89 9.89 746000 9.89 down down correct
PTON.US Peloton Interactive Inc 20210318 0 105.005 107.48 101.67 102.74 7895900 102.74 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210318 0 3.22 3.386 3.11 3.2 25200 3.2 down down correct
PTRA.US Proterra Inc 20210318 0 17.83 18.39 17.12 17.15 1176466 17.15 down down correct
PTRAW.US Proterra Inc 20210318 0 6.74 6.74 6.01 6.12 187800 6.12 down down correct
PTRS.US Partners Bancorp 20210318 0 7.275 7.35 7.23 7.32 36102 7.2299 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210318 0 63.17 63.17 61.4 62.25 9392 31.125 down down correct
PTVE.US Pactiv Evergreen Inc 20210318 0 16.74 16.97 16.1 16.14 598300 15.8011 down down correct
PUBM.US PubMatic Inc 20210318 0 50.53 51.04 47 47.09 447134 47.09 down up incorrect
PUCKU.US Goal Acquisitions Corp 20210318 0 10.14 10.15 10.08 10.09 38900 10.09 down down correct
PULM.US Pulmatrix Inc 20210318 0 1.52 1.59 1.45 1.45 1101100 1.45 down down correct
PUYI.US Puyi Inc 20210318 0 5.92 6.14 5.5 5.53 280100 5.53 down up incorrect
PVAC.US Penn Virginia Corporation 20210318 0 16.81 17.07 15.348 15.54 609900 15.54 down down correct
PVBC.US Provident Bancorp Inc 20210318 0 14.61 14.88 13.97 13.97 73959 13.8746 down down correct
PWDEX.US PREDEX 20210318 0 25.43 25.43 25.43 25.43 0 24.9239
PWFL.US PowerFleet Inc 20210318 0 9.12 9.34 8.76 8.76 149261 8.76 down down correct
PWOD.US Penns Woods Bancorp Inc 20210318 0 25.54 26.01 25 25 34874 24.0449 down down correct
PWP.US Perella Weinberg Partners 20210318 0 11.1 11.23 11.01 11.06 196400 10.9415 down down correct
PXLW.US Pixelworks Inc 20210318 0 4 4.23 3.82 3.83 768500 3.83 down down correct
PXS.US Pyxis Tankers Inc 20210318 0 1.36 1.44 1.26 1.31 1641900 1.31 down down correct
PXSAP.US Pyxis Tankers Inc 20210318 0 26.1 26.1 22.8 22.8 1330 21.3037 down up incorrect
PXSAW.US Pyxis Tankers Inc 20210318 0 0.41 0.424 0.405 0.405 2228 0.405 down down correct
PYPD.US PolyPid Ltd 20210318 0 10.29 10.48 10.072 10.34 12800 10.34 up up correct
PYPL.US PayPal Holdings Inc 20210318 0 246.46 247.27 237.8 238.41 9318900 238.41 down down correct
PYR.US PyroGenesis Canada Inc 20210318 0 7.95 8.21 7.58 7.64 301600 7.64 down down correct
PZZA.US Papa John's International Inc 20210318 0 88.2 88.85 86.08 86.55 372416 85.8856 down down correct
QADA.US QAD Inc 20210318 0 67.2 68.49 66.12 66.56 31812 66.4393 down down correct
QCOM.US QUALCOMM Incorporated 20210318 0 132.44 133.6 129.66 129.75 9587535 128.0089 down down correct
QCRH.US QCR Holdings Inc 20210318 0 47.26 48.5 46.76 47.3 58568 47.1348 up up correct
QDEL.US Quidel Corporation 20210318 0 140.44 141.85 133.9345 134.68 736282 134.68 down down correct
QFIN.US 360 DigiTech Inc 20210318 0 31.9 35.15 31.7 33.58 8505996 33.1267 up down incorrect
QH.US Quhuo Limited 20210318 0 6.51 7.07 6.51 6.96 84600 6.96 up up correct
QIWI.US QIWI plc 20210318 0 10.9 10.94 10.76 10.83 697888 9.6223 down up incorrect
QK.US Q&K International Group Limited 20210318 0 3.01 3.208 2.91 2.96 39100 2.96 down down correct
QLGN.US Qualigen Therapeutics Inc 20210318 0 3.185 3.185 3.03 3.05 896100 3.05 down down correct
QLI.US Qilian International Holding Group Limited 20210318 0 5.08 5.2 4.971 5.14 66400 5.14 up up correct
QLYS.US Qualys Inc 20210318 0 101.3 102.45 97.56 97.67 400679 97.67 down down correct
QMCO.US Quantum Corporation 20210318 0 9.34 9.47 8.76 8.82 348400 8.82 down down correct
QNST.US QuinStreet Inc 20210318 0 23.27 23.45 22 22.17 367600 22.17 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210318 0 27.37 27.49 27.11 27.12 139564 25.9257 down down correct
QRHC.US Quest Resource Holding Corporation 20210318 0 3.55 3.71 3.48 3.65 93800 3.65 up up correct
QRTEA.US Qurate Retail Inc 20210318 0 13.05 13.367 12.78 12.83 2957924 11.2775 down down correct
QRTEB.US Qurate Retail Inc 20210318 0 13.021 13.51 12.96 12.96 6656 11.4808 down down correct
QRTEP.US Qurate Retail Inc 20210318 0 101.3 101.34 101 101.01 29400 95.5087 down down correct
QRVO.US Qorvo Inc 20210318 0 180.5 182.12 175.94 176.08 1040583 176.08 down down correct
QS.US WT 20210318 0 58.35 59.6 56.2 56.97 8169095 56.97 down down correct
QTNT.US Quotient Limited 20210318 0 4.14 4.21 4.01 4.04 527600 4.04 down down correct
QTRX.US Quanterix Corporation 20210318 0 61.52 61.64 57.54 57.87 229100 57.87 down down correct
QTT.US Qutoutiao Inc 20210318 0 2.83 2.98 2.76 2.79 3304024 27.9 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20210318 0 7.8 7.875 7 7.336 99600 7.336 down down correct
QUIK.US QuickLogic Corporation 20210318 0 8.2 8.28 7.66 7.77 135500 7.77 down down correct
QUMU.US Qumu Corporation 20210318 0 7.8 7.8 7.28 7.37 64600 7.37 down down correct
QURE.US uniQure N.V 20210318 0 34.5 34.74 32.66 32.67 299426 32.67 down down correct
RACB.US Research Alliance Corp. II 20210318 0 10.22 10.33 10.16 10.21 1155713 10.21 down up incorrect
RADA.US RADA Electronic Industries Ltd 20210318 0 12.91 12.98 12.1 12.18 301800 12.18 down down correct
RADI.US Radius Global Infrastructure Inc 20210318 0 12.64 13.05 12.48 12.51 247000 12.51 down down correct
RAIL.US FreightCar America Inc 20210318 0 3.31 3.4 3.13 3.17 108215 3.17 down down correct
RAND.US Rand Capital Corporation 20210318 0 16.04 17 16.04 17 7362 16.8102 up up correct
RAPT.US RAPT Therapeutics Inc 20210318 0 24.06 24.66 21.6 21.85 273946 21.85 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210318 0 126.78 127.275 119.13 119.99 343796 119.99 down down correct
RAVE.US RAVE Restaurant Group Inc 20210318 0 1.81 1.85 1.66 1.67 609500 1.67 down down correct
RAVN.US Raven Industries Inc 20210318 0 42.49 45.11 40.4835 40.95 874532 40.95 down down correct
RBB.US RBB Bancorp 20210318 0 21.65 22.29 21.09 21.16 64108 20.8166 down down correct
RBBN.US Ribbon Communications Inc 20210318 0 8.75 8.92 8.48 8.515 643304 8.515 down up incorrect
RBCAA.US Republic Bancorp Inc 20210318 0 45.54 47 45.5 45.89 26213 45.054 up up correct
RBCN.US Rubicon Technology Inc 20210318 0 10.45 10.85 10.45 10.81 1100 10.81 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210318 0 10.5 10.551 10.49 10.49 2300 10.49 down down correct
RBNC.US Reliant Bancorp Inc 20210318 0 28.3 28.5982 27.72 28.17 93962 27.8353 down down correct
RCAT.US Red Cat Holdings Inc 20210318 0 4.72 5.19 4.53 4.925 16691 4.925 up up correct
RCEL.US AVITA Medical Inc 20210318 0 21.65 22.085 21.44 21.58 259040 21.58 down down correct
RCHG.US Recharge Acquisition Corp 20210318 0 10 10 9.92 9.95 7800 9.95 down up incorrect
RCHGU.US Recharge Acquisition Corp 20210318 0 10.394 10.4 10.394 10.4 700 10.4 up up correct
RCHGW.US Recharge Acquisition Corp 20210318 0 1.27 1.27 0.99 0.99 6368 0.99 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210318 0 10.92 10.92 10.92 10.92 0 10.228
RCICX.US Resource Credit Income Fund Class C 20210318 0 11.03 11.03 11.03 11.03 0 10.4128
RCII.US Rent 20210318 0 61.68 62.22 59.59 59.84 459813 58.4763 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210318 0 10.95 10.95 10.95 10.95 0 10.2577
RCILX.US RCILX 20210318 0 10.91 10.91 10.91 10.91 0 10.2558
RCIWX.US Resource Credit Income Fund Class W Shar 20210318 0 10.91 10.91 10.91 10.91 0 10.2558
RCKT.US Rocket Pharmaceuticals Inc 20210318 0 56.5 58.68 54.5 54.59 555600 54.59 down down correct
RCKY.US Rocky Brands Inc 20210318 0 47.75 48.3852 47.07 47.6 24629 47.1316 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210318 0 10 10 9.93 9.93 162500 9.93 down up incorrect
RCM.US R1 RCM Inc 20210318 0 25.85 26.275 24.94 25.025 1350388 25.025 down down correct
RCMT.US RCM Technologies Inc 20210318 0 4.04 4.25 3.89 3.94 324800 3.94 down down correct
RCON.US Recon Technology Ltd 20210318 0 3.68 3.8 3.49 3.62 553800 3.62 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20210318 0 3.15 3.61 3.15 3.5 41323 8.75 up down incorrect
RDBX.US Redbox Entertainment Inc 20210318 0 9.92 9.94 9.85 9.86 233400 9.86 down up incorrect
RDCM.US RADCOM Ltd 20210318 0 10.26 10.26 9.69 9.74 14924 9.74 down up incorrect
RDFN.US Redfin Corporation 20210318 0 70.96 73.4 69.07 69.22 1713500 69.22 down down correct
RDHL.US RedHill Biopharma Ltd 20210318 0 7.73 7.79 7.34 7.43 647342 7.43 down up incorrect
RDI.US Reading International Inc 20210318 0 6.93 7.21 6.87 7.11 39200 7.11 up up correct
RDIB.US Reading International Inc 20210318 0 22.2 22.2 22.2 22.2 0 22.2
RDNT.US RadNet Inc 20210318 0 22.58 23.27 22.07 22.68 146733 22.68 up up correct
RDUS.US Radius Health Inc 20210318 0 23.05 23.6 21.85 21.99 528288 21.99 down down correct
RDVT.US Red Violet Inc 20210318 0 19.525 19.525 18.8 19.3 28200 19.3 down down correct
RDWR.US Radware Ltd 20210318 0 27.21 27.72 27 27.3 332830 27.3 up down incorrect
REAL.US The RealReal Inc 20210318 0 24.83 25.39 23.34 23.36 2010700 23.36 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210318 0 2.1552 2.1628 2.06 2.06 70308 2.06 down down correct
REDU.US RISE Education Cayman Ltd 20210318 0 5.8 5.97 5.73 5.75 26600 5.75 down down correct
REE.US REE Automotive Ltd. 20210318 0 10.65 10.76 10.5 10.57 344300 10.57 down down correct
REEAW.US REE Automotive Equity Warrant 20210318 0 2.3 2.3 2.01 2.05 55700 2.05 down down correct
REED.US Reed's Inc 20210318 0 1.12 1.19 1.06 1.18 1437100 1.18 up up correct
REFR.US Research Frontiers Incorporated 20210318 0 3.23 3.39 3.18 3.19 67100 3.19 down down correct
REG.US Regency Centers Corporation 20210318 0 58.19 58.73 57.28 57.43 1328405 55.9405 down up incorrect
REGI.US Renewable Energy Group Inc 20210318 0 68.49 72.05 67.5 67.83 1929293 67.83 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210318 0 485.08 491.88 474.31 474.68 921345 474.68 down down correct
REKR.US Rekor Systems Inc 20210318 0 19.138 20.5 18.31 19.25 2591100 19.25 up up correct
RELI.US Reliance Global Group Inc 20210318 0 5.33 5.6113 5.06 5.19 146185 5.19 down down correct
RELIW.US Reliance Global Group Inc 20210318 0 1.4 1.45 1.36 1.41 8977 1.41 up down incorrect
RELL.US Richardson Electronics Ltd 20210318 0 6.8025 6.98 6.63 6.66 37417 6.5232 down down correct
REPH.US Recro Pharma Inc 20210318 0 3.72 3.9 3.64 3.65 147300 3.65 down down correct
REPL.US Replimune Group Inc 20210318 0 34.96 36.4 33.57 33.82 389900 33.82 down down correct
RESN.US Resonant Inc 20210318 0 4.695 4.98 4.39 4.4 1373100 4.4 down down correct
RETA.US Reata Pharmaceuticals Inc 20210318 0 120.64 120.64 108.18 109.93 423600 109.93 down down correct
RETO.US ReTo Eco 20210318 0 1.82 1.86 1.71 1.77 487900 1.77 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210318 0 10.15 10.35 10.06 10.1 5506441 10.1 down down correct
REYN.US Reynolds Consumer Products Inc 20210318 0 30.02 30.29 29.51 29.98 410800 29.3014 down down correct
RFIL.US RF Industries Ltd 20210318 0 7.34 7.34 6.76 6.78 129600 6.78 down down correct
RGCO.US RGC Resources Inc 20210318 0 23.45 23.59 23.295 23.5 13310 22.9441 up down incorrect
RGEN.US Repligen Corporation 20210318 0 194.68 203.98 194.28 200.01 389879 200.01 up down incorrect
RGLD.US Royal Gold Inc 20210318 0 108.07 108.1 105.25 105.76 412266 104.8565 down down correct
RGLS.US Regulus Therapeutics Inc 20210318 0 1.84 1.88 1.66 1.72 2807900 1.72 down down correct
RGNX.US REGENXBIO Inc 20210318 0 40.81 41.99 39.06 39.3 386400 39.3 down down correct
RGP.US Resources Connection Inc 20210318 0 13.88 14.29 13.8 13.88 120100 13.5219
RIBT.US RiceBran Technologies 20210318 0 1.1022 1.19 1.09 1.12 382839 1.12 up up correct
RICK.US RCI Hospitality Holdings Inc 20210318 0 67.4 68.68 65.86 65.88 56640 65.7631 down down correct
RIDE.US Lordstown Motors Corp 20210318 0 13.85 14.08 12.82 13.01 26489500 13.01 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210318 0 4.02 4.14 3.97 3.98 2474000 3.98 down down correct
RILY.US B. Riley Financial Inc 20210318 0 57.7 57.91 56.96 57.38 147360 55.8932 down down correct
RILYM.US RILYM 20210318 0 25.99 25.99 25.66 25.66 7000 24.4927 down down correct
RILYN.US B. Riley Financial Inc 20210318 0 25.99 26 25.73 25.8 13000 24.6223 down down correct
RILYP.US B. Riley Financial Inc 20210318 0 26.9 26.95 26.7 26.72 5000 25.4659 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210318 0 25.55 25.6 25.5 25.5 8900 24.3876 down down correct
RIOT.US Riot Blockchain Inc 20210318 0 63 67.85 59.15 60.19 28736500 60.19 down down correct
RIVE.US Riverview Financial Corporation 20210318 0 9.98 10.2 9.98 10.2 1700 10.2 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210318 0 3.12 3.18 2.95 2.95 558500 2.95 down down correct
RLAY.US Relay Therapeutics Inc 20210318 0 39.98 40.41 36.87 37.52 1150800 37.52 down down correct
RLMD.US Relmada Therapeutics Inc 20210318 0 36.09 36.88 35.03 35.5 31721 35.5 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210318 0 13.66 14.185 13.5 13.57 14800 12.9239 down up incorrect
RMBL.US RumbleON Inc 20210318 0 57.35 61.9 54 54 118400 54 down down correct
RMBS.US Rambus Inc 20210318 0 20.55 20.9 20.37 20.45 666073 20.45 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210318 0 5.81 6.28 5.81 6.05 97389 6.05 up up correct
RMGCU.US RMG Acquisition Corp. III 20210318 0 10.12 10.12 10.05 10.12 90800 10.12
RMNI.US Rimini Street Inc 20210318 0 8.32 8.57 8.13 8.16 342700 8.16 down down correct
RMR.US The RMR Group Inc 20210318 0 40.07 40.4 38.88 39.42 100465 32.7542 down down correct
RMRM.US RMR Mortgage Trust 20210318 0 12.27 12.35 12.25 12.35 23200 11.8807 up up correct
RMTI.US Rockwell Medical Inc 20210318 0 1.46 1.46 1.35 1.35 1863500 1.35 down down correct
RNA.US Avidity Biosciences Inc 20210318 0 26.32 27.4 25.9 26.21 343520 26.21 down down correct
RNDB.US Randolph Bancorp Inc 20210318 0 20.15 20.23 20.02 20.15 7305 20.0342
RNLX.US Renalytix Plc 20210318 0 30.18 30.18 27 27.34 134100 27.34 down down correct
RNST.US Renasant Corporation 20210318 0 45 46.97 44.79 44.99 307414 44.1886 down down correct
RNW.US Renew Energy Global PLC 20210318 0 10.13 10.229 10.13 10.19 720600 10.19 up up correct
RNWK.US RealNetworks Inc 20210318 0 6.62 6.63 5.78 5.91 1127000 5.91 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210318 0 2 2 1.79 1.86 94100 1.86 down up incorrect
ROAD.US Construction Partners Inc 20210318 0 32.62 34.24 32.51 32.75 356600 32.75 up up correct
ROCC.US Ranger Oil Corporation 20210318 0 10.03 10.23 10.03 10.07 33100 10.07 up up correct
ROCK.US Gibraltar Industries Inc 20210318 0 91.18 91.89 88.15 88.28 431100 88.28 down down correct
ROCRU.US Roth CH Acquisition III Co 20210318 0 10.041 10.05 10.02 10.034 14000 10.034 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20210318 0 16.98 17.11 16.64 16.75 715281 16.2773 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210318 0 9.88 9.88 9.8 9.81 74800 9.81 down down correct
ROKU.US Roku Inc 20210318 0 359.03 361.35 341.38 341.95 3361100 341.95 down down correct
ROLL.US RBC Bearings Incorporated 20210318 0 204.06 206.64 197.8886 199.73 140711 199.73 down down correct
ROOT.US Root Inc 20210318 0 11.15 11.7489 10.9 11.19 2838735 11.19 up down incorrect
ROST.US Ross Stores Inc 20210318 0 123.08 125.225 122.22 123.17 2208824 122.2597 up up correct
ROVR.US Rover Group Inc 20210318 0 10.06 10.06 9.9 9.98 216548 9.98 down down correct
RPAY.US Repay Holdings Corporation 20210318 0 25.03 25.41 23.96 23.98 484200 23.98 down down correct
RPD.US Rapid7 Inc 20210318 0 77.92 78.5 72.439 72.52 922900 72.52 down down correct
RPRX.US Royalty Pharma plc 20210318 0 47.72 48.62 46.31 46.5 6184908 45.9218 down up incorrect
RPTX.US Repare Therapeutics Inc 20210318 0 29.25 29.39 28.4 28.62 76700 28.62 down down correct
RRBI.US Red River Bancshares Inc 20210318 0 57.79 58.95 57.05 58.2 4900 57.9658 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210318 0 39.37 39.97 37.81 38.06 279580 38.06 down down correct
RRR.US Red Rock Resorts Inc 20210318 0 35.06 35.4 34.04 34.21 892921 32.1861 down up incorrect
RSLS.US ReShape Lifesciences Inc 20210318 0 4.84 4.84 4.75 4.75 412 4.75 down down correct
RSSS.US Research Solutions Inc 20210318 0 2.1 2.21 2.1 2.15 391200 2.15 up up correct
RSVR.US Reservoir Media Inc 20210318 0 10.03 10.23 10.03 10.07 33100 10.07 up up correct
RSVRW.US Reservoir Media Management Inc 20210318 0 1.56 1.56 1.44 1.5 25700 1.5 down down correct
RTLR.US Rattler Midstream LP 20210318 0 11.45 11.48 10.75 11.4 293700 10.7076 down down correct
RTPYU.US Reinvent Technology Partners Y 20210318 0 10.2 10.2 10.1 10.11 999000 10.11 down down correct
RUBY.US Rubius Therapeutics Inc 20210318 0 24.43 25.83 23.01 24.26 3796339 24.26 down up incorrect
RUN.US Sunrun Inc 20210318 0 55.38 56.1 51.32 51.47 4506400 51.47 down down correct
RUSHA.US Rush Enterprises Inc 20210318 0 49.87 51.16 49.735 50.46 310060 49.8901 up up correct
RUSHB.US Rush Enterprises Inc 20210318 0 45.8 46.33 45.21 46.33 13765 45.7765 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20210318 0 25.24 25.395 24.285 24.46 434924 24.46 down down correct
RVMD.US Revolution Medicines Inc 20210318 0 48.7 49.17 46.27 46.47 360600 46.47 down down correct
RVNC.US Revance Therapeutics Inc 20210318 0 27.85 28.8347 27.5706 27.8 462852 27.8 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210318 0 8.17 8.68 7.93 8 38000 8 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210318 0 0.6499 0.65 0.6499 0.65 6698 0.65 up up correct
RVSB.US Riverview Bancorp Inc 20210318 0 7.34 7.435 7.13 7.18 112390 7.0251 down down correct
RWLK.US ReWalk Robotics Ltd 20210318 0 3.13 3.16 2.93 2.95 1269200 2.95 down down correct
RXDX.US Prometheus Biosciences Inc 20210318 0 22 24.06 20.7772 21.13 247191 21.13 down down correct
RXRAU.US RXR Acquisition Corp 20210318 0 9.97 9.995 9.88 9.89 631600 9.89 down up incorrect
RXT.US Rackspace Technology Inc 20210318 0 23.35 23.59 22.48 22.56 2768303 22.56 down down correct
RYAAY.US Ryanair Holdings plc 20210318 0 115.1 116.63 114.76 116.04 956394 116.04 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210318 0 25.83 26.19 24.59 24.59 474700 24.59 down down correct
RZB.US Reinsurance Group of America Incorporated 20210318 0 28.08 28.08 27.58 27.6 17290 26.5691 down down correct
RZLT.US Rezolute Inc 20210318 0 8.6 8.7 8.05 8.05 12693 8.05 down down correct
SABR.US Sabre Corporation 20210318 0 16.45 16.82 15.96 16.05 8287133 16.05 down down correct
SABRP.US Sabre Corporation 20210318 0 207.44 210.51 201.06 201.56 7900 194.7612 down down correct
SABS.US SAB Biotherapeutics Inc 20210318 0 9.87 9.9 9.87 9.9 70100 9.9 up up correct
SAFM.US Sanderson Farms Inc 20210318 0 160.94 162.57 158.9 159.89 153224 158.7128 down down correct
SAFT.US Safety Insurance Group Inc 20210318 0 84.99 87.65 84.99 86.93 63865 84.0962 up up correct
SAGE.US Sage Therapeutics Inc 20210318 0 78 80.37 74.3 75.07 691297 75.07 down down correct
SAIA.US Saia Inc 20210318 0 225.25 229.87 222.01 223.35 112082 223.35 down down correct
SAL.US Salisbury Bancorp Inc 20210318 0 44.35 44.51 44.2 44.51 2444 43.7019 up up correct
SALM.US Salem Media Group Inc 20210318 0 3.31 3.44 3.04 3.1 242500 3.1 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210318 0 14.47 14.5349 14.25 14.3 31747 13.8651 down down correct
SANA.US Sana Biotechnology Inc 20210318 0 31.51 31.66 29.35 29.87 333058 29.87 down down correct
SANM.US Sanmina Corporation 20210318 0 42.48 42.84 41.57 41.67 597948 41.67 down down correct
SANW.US S&W Seed Company 20210318 0 3.82 3.89 3.81 3.82 76000 3.82
SASR.US Sandy Spring Bancorp Inc 20210318 0 43.26 44.59 42.93 43.3 236205 42.4235 up up correct
SATS.US EchoStar Corporation 20210318 0 26.69 27.34 26.27 26.39 520365 26.39 down down correct
SAVA.US Cassava Sciences Inc 20210318 0 60.75 62.3 55.61 56.25 3467100 56.25 down down correct
SBAC.US SBA Communications Corporation 20210318 0 265.15 268.05 261.21 267.67 707869 266.2524 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20210318 0 39.09 40.05 38.43 38.68 226795 38.2287 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210318 0 10.02 10.021 9.94 9.95 258900 9.95 down up incorrect
SBET.US Sharplink Gaming Ltd 20210318 0 2.53 2.72 2.53 2.67 62700 2.67 up up correct
SBFG.US SB Financial Group Inc 20210318 0 19 19.26 18.81 18.91 14775 18.5699 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20210318 0 37.9 37.9 35.75 35.89 484398 35.1412 down up incorrect
SBLK.US Star Bulk Carriers Corp 20210318 0 15.87 17.43 15.87 16.3 2335690 14.1962 up up correct
SBNY.US Signature Bank 20210318 0 242.2 249.94 231.72 233.93 1077360 232.4104 down down correct
SBNYP.US Signature Bank 20210318 0 25.17 25.17 24.852 24.91 100800 24.0209 down down correct
SBRA.US Sabra Health Care REIT Inc 20210318 0 18.23 18.39 17.98 18.13 4352806 17.1417 down down correct
SBSI.US Southside Bancshares Inc 20210318 0 39.48 40.69 39.21 39.41 101174 38.4156 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210318 0 5.48 5.57 5.35 5.39 28200 5.39 down down correct
SBTX.US Silverback Therapeutics Inc 20210318 0 60.98 63.41 56.63 59.17 358800 59.17 down down correct
SBUX.US Starbucks Corporation 20210318 0 109.28 110.27 107.5 107.62 7813431 106.3206 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210318 0 9.98 10.02 9.92 9.99 791300 9.99 up up correct
SCHL.US Scholastic Corporation 20210318 0 30.55 31.85 30.54 31.46 377768 31.0345 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210318 0 42.81 45.8899 42.33 42.53 464117 42.0227 down down correct
SCKT.US Socket Mobile Inc 20210318 0 9.67 10.25 9.35 9.35 319800 9.35 down up incorrect
SCLEU.US Broadscale Acquisition Corp 20210318 0 10.05 10.085 9.98 10.01 688200 10.01 down up incorrect
SCOA.US Scion Tech Growth I 20210318 0 9.92 9.93 9.8 9.9 387500 9.9 down down correct
SCOAU.US Scion Tech Growth I 20210318 0 10.24 10.3 10.23 10.27 95700 10.27 up up correct
SCOAW.US Scion Tech Growth I 20210318 0 1.29 1.29 1.22 1.28 72286 1.28 down down correct
SCOBU.US ScION Tech Growth II 20210318 0 10.13 10.23 10.06 10.19 201200 10.19 up up correct
SCOR.US comScore Inc 20210318 0 3.67 3.8 3.57 3.57 457900 3.57 down down correct
SCPH.US scPharmaceuticals Inc 20210318 0 7.06 7.19 6.94 6.96 40300 6.96 down down correct
SCPL.US SciPlay Corporation 20210318 0 16.83 16.88 16.13 16.27 216300 16.27 down down correct
SCPS.US Scopus BioPharma Inc 20210318 0 9.84 10.48 9.7 10.12 112200 10.12 up up correct
SCR.US Score Media and Gaming Inc 20210318 0 26.4 27.22 25.81 26.06 298365 26.06 down up incorrect
SCSC.US ScanSource Inc 20210318 0 31.98 32.86 31.32 31.64 62700 31.64 down down correct
SCVL.US Shoe Carnival Inc 20210318 0 56.92 57.54 54.4 55.23 210570 27.4398 down down correct
SCVX.US UN 20210318 0 10.66 10.66 10.66 10.66 252 10.66
SCWX.US SecureWorks Corp 20210318 0 13.86 14.02 13.34 13.4 112800 13.4 down down correct
SCYX.US SCYNEXIS Inc 20210318 0 8.59 8.71 8.23 8.35 231034 8.35 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210318 0 10.06 10.06 9.98 10.01 93900 10.01 down down correct
SDC.US SmileDirectClub Inc 20210318 0 11.439 11.65 11.06 11.1 3044400 11.1 down down correct
SDGR.US Schrödinger Inc 20210318 0 79.1 79.86 75.56 76.29 1257100 76.29 down down correct
SDH.US Global Internet of People Inc 20210318 0 3.9 4.36 3.89 4.02 113700 4.02 up up correct
SEAC.US SeaChange International Inc 20210318 0 1.35 1.39 1.24 1.26 800900 1.26 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210318 0 10.11 11.31 10.06 10.3 1579083 10.3 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210318 0 1.45 2.07 1.35 1.5799 570669 1.4787 up up correct
SECO.US Secoo Holding Limited 20210318 0 2.79 2.83 2.73 2.77 128300 2.77 down down correct
SEDG.US SolarEdge Technologies Inc 20210318 0 281.71 285 264.83 266.49 920808 266.49 down down correct
SEED.US Origin Agritech Limited 20210318 0 25.7 25.99 23.18 23.43 82400 23.43 down down correct
SEEL.US Seelos Therapeutics Inc 20210318 0 4.19 4.39 4.05 4.09 6107000 4.09 down down correct
SEER.US Seer Inc 20210318 0 53.07 53.77 47.89 48.6 575809 48.6 down up incorrect
SEIC.US SEI Investments Company 20210318 0 61.71 61.8999 60.86 61.04 438976 60.2761 down down correct
SELB.US Selecta Biosciences Inc 20210318 0 4.47 4.63 4.36 4.39 792100 4.39 down down correct
SELF.US Global Self Storage Inc 20210318 0 4.77 4.77 4.5 4.62 47233 4.4645 down down correct
SENEA.US Seneca Foods Corporation 20210318 0 56.49 56.49 54.53 55.19 32300 55.19 down down correct
SENEB.US Seneca Foods Corporation 20210318 0 55.83 55.83 55.83 55.83 200 55.83
SESN.US Sesen Bio Inc 20210318 0 2.97 3.27 2.95 3.06 7874500 3.06 up up correct
SFBC.US Sound Financial Bancorp Inc 20210318 0 38.9301 39.34 38.9301 39.34 3510 38.8578 up up correct
SFBS.US ServisFirst Bancshares Inc 20210318 0 61.85 63.82 60.99 61.45 445526 60.9198 down down correct
SFET.US Safe 20210318 0 1.64 1.73 1.55 1.61 1906700 1.61 down down correct
SFIX.US Stitch Fix Inc 20210318 0 54 55.06 52.34 52.48 1995400 52.48 down down correct
SFM.US Sprouts Farmers Market Inc 20210318 0 24.14 24.49 23.87 24.05 2328881 24.05 down down correct
SFNC.US Simmons First National Corporation 20210318 0 32 32.96 31.34 31.44 707603 30.8678 down down correct
SFST.US Southern First Bancshares Inc 20210318 0 52.18 52.8 50.34 50.77 30900 50.77 down down correct
SFT.US Shift Technologies Inc 20210318 0 9.0457 9.32 8.665 8.84 1679632 8.84 down down correct
SGA.US Saga Communications Inc 20210318 0 26.65 26.82 25.12 25.12 6185 24.1011 down down correct
SGBX.US SG Blocks Inc 20210318 0 5.69 5.8 5.31 5.31 235100 5.31 down down correct
SGC.US Superior Group of Companies Inc 20210318 0 25.76 26.41 25.03 25.55 90367 25.1837 down down correct
SGEN.US Seagen Inc 20210318 0 146.73 148.66 144.86 144.91 969740 144.91 down down correct
SGH.US SMART Global Holdings Inc 20210318 0 46.86 48.05 45.3 45.72 213300 45.72 down up incorrect
SGLB.US Sigma Labs Inc 20210318 0 5.52 5.64 4.83 4.99 2504870 4.99 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210318 0 0.6 0.6 0.4761 0.5 26020 0.5 down down correct
SGMA.US SigmaTron International Inc 20210318 0 6.09 6.22 5.78 5.83 25600 5.83 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210318 0 4.114 4.114 4.114 4.114 200 4.114
SGMO.US Sangamo Therapeutics Inc 20210318 0 12.03 12.52 11.79 11.86 2134738 11.86 down down correct
SGMS.US Scientific Games Corporation 20210318 0 46.73 46.99 42.24 42.79 621990 42.79 down down correct
SGOC.US SGOCO Group Ltd 20210318 0 2.1 2.37 2.01 2.33 526400 2.33 up up correct
SGRP.US SPAR Group Inc 20210318 0 1.79 1.81 1.74 1.75 49800 1.75 down down correct
SGRY.US Surgery Partners Inc 20210318 0 41.58 43 41.227 41.44 470000 41.44 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20210318 0 24.24 25.6 21.38 21.51 244100 21.51 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210318 0 9.71 9.735 9.696 9.696 2400 9.696 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210318 0 9.97 10 9.93 9.99 111800 9.99 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210318 0 0.57 0.85 0.55 0.7 229343 0.7 up up correct
SHBI.US Shore Bancshares Inc 20210318 0 17.71 18.1 17.54 17.66 60260 17.3109 down down correct
SHC.US Sotera Health Company 20210318 0 27.29 27.37 25.32 25.62 10493000 25.62 down down correct
SHCR.US Sharecare Inc 20210318 0 10.15 10.32 10.1 10.14 327274 10.14 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20210318 0 50.28 50.73 49.18 49.37 159976 30.9894 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210318 0 1.371 1.44 1.24 1.24 15869600 1.24 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210318 0 0.0975 0.1098 0.086 0.0947 188758 0.0947 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210318 0 0.145 0.1575 0.14 0.15 49473 0.15 up up correct
SHLS.US Shoals Technologies Group Inc 20210318 0 35.86 36 30.1 30.76 4201800 30.76 down down correct
SHOO.US Steven Madden Ltd 20210318 0 37.75 38.12 37.15 37.39 643705 37.0018 down down correct
SHPW.US WT 20210318 0 0.7996 0.8009 0.7534 0.7534 45778 0.7534 down down correct
SHYF.US The Shyft Group Inc 20210318 0 39.92 40.315 38.23 38.45 140899 38.3843 down down correct
SIBN.US SI 20210318 0 31.88 33.75 31.79 33.35 590000 33.35 up up correct
SIEB.US Siebert Financial Corp 20210318 0 5.25 5.45 5.15 5.18 238591 5.18 down down correct
SIEN.US Sientra Inc 20210318 0 7.37 7.95 7.32 7.38 1074542 7.38 up up correct
SIFY.US Sify Technologies Limited 20210318 0 4.12 4.2 3.85 3.88 969100 3.88 down down correct
SIGA.US SIGA Technologies Inc 20210318 0 6.55 6.71 6.49 6.5 186700 6.5 down up incorrect
SIGI.US Selective Insurance Group Inc 20210318 0 77.3 77.84 75.75 75.9 229293 75.1528 down down correct
SIGIP.US Selective Insurance Group Inc 20210318 0 24.7 24.71 24.5 24.5 24100 23.6778 down down correct
SILC.US Silicom Ltd 20210318 0 48.01 48.25 46.34 46.5 19600 46.5 down down correct
SILK.US Silk Road Medical Inc 20210318 0 53.03 53.03 48.98 49.34 458300 49.34 down down correct
SIMO.US Silicon Motion Technology Corporation 20210318 0 66.42 66.97 63.9 64.41 471883 63.3286 down up incorrect
SINO.US Sino 20210318 0 11.18 11.46 8.32 8.54 43457300 8.54 down down correct
SINT.US Sintx Technologies Inc 20210318 0 2.04 2.16 1.96 1.97 1054600 1.97 down down correct
SIOX.US Sio Gene Therapies Inc 20210318 0 2.74 2.85 2.64 2.65 623200 2.65 down down correct
SIRI.US Sirius XM Holdings Inc 20210318 0 6.21 6.265 6.06 6.1 21537853 6.0508 down down correct
SISI.US Shineco Inc 20210318 0 4.05 4.29 4 4.13 126733 4.13 up up correct
SITM.US SiTime Corporation 20210318 0 101.44 103.82 99.04 99.59 92600 99.59 down up incorrect
SIVB.US SVB Financial Group 20210318 0 549.53 577.06 542.98 550.48 646759 550.48 up up correct
SIVBP.US SVB Financial Group 20210318 0 26.47 26.47 26.234 26.3 13700 25.3533 down down correct
SJ.US Scienjoy Holding Corporation 20210318 0 8.8 8.81 8.61 8.62 2765 8.62 down down correct
SKIN.US The Beauty Health Company 20210318 0 11.1 11.568 11.08 11.35 882200 11.35 up up correct
SKINW.US The Beauty Health Company 20210318 0 2.89 2.89 2.25 2.4415 24230 2.4415 down down correct
SKYW.US SkyWest Inc 20210318 0 58.78 60.68 58.14 58.62 278900 58.62 down down correct
SLAB.US Silicon Laboratories Inc 20210318 0 148.25 149.19 142.15 142.29 285867 142.29 down up incorrect
SLAMU.US Slam Corp 20210318 0 10 10.04 9.96 9.97 1203500 9.97 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210318 0 9.75 9.77 9.7 9.73 72600 9.73 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210318 0 10 10.11 9.98 10.02 36600 10.02 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210318 0 0.63 0.7 0.5651 0.7 87929 0.7 up up correct
SLDB.US Solid Biosciences Inc 20210318 0 6.35 6.57 6.05 6.05 2938100 6.05 down up incorrect
SLGG.US Super League Gaming Inc 20210318 0 7.34 9.98 7.31 8.15 19423500 8.15 up up correct
SLGL.US Sol 20210318 0 13.62 13.73 12.5 12.5 61200 12.5 down down correct
SLGN.US Silgan Holdings Inc 20210318 0 42.51 42.74 42.04 42.17 577250 41.7549 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210318 0 0.95 0.95 0.903 0.91 815918 4.55 down down correct
SLM.US SLM Corporation 20210318 0 17.22 17.5699 16.83 17 6088578 16.843 down down correct
SLMBP.US SLM Corporation 20210318 0 55.18 55.18 54.5233 55 1356 53.7278 down down correct
SLN.US Silence Therapeutics plc 20210318 0 24.78 24.78 24.78 24.78 0 24.78
SLNG.US Stabilis Solutions Inc 20210318 0 6.56 6.76 6.56 6.69 2900 6.69 up up correct
SLNH.US Soluna Holdings Inc 20210318 0 11.6 11.6 8.7 10.1 63200 10.1 down down correct
SLNO.US Soleno Therapeutics Inc 20210318 0 1.66 1.68 1.59 1.61 3693500 1.61 down down correct
SLP.US Simulations Plus Inc 20210318 0 67.12 67.39 65 65.2 106560 65.0592 down up incorrect
SLRC.US SLR Investment Corp 20210318 0 18.64 18.6729 18.16 18.25 177052 17.1076 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210318 0 1.6 1.61 1.45 1.5 1443100 1.5 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210318 0 11.26 11.7 10.41 10.54 891000 10.54 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210318 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210318 0 39.91 40.4476 39.91 40.12 12460 39.6662 up up correct
SMBK.US SmartFinancial Inc 20210318 0 22.38 22.94 22.19 22.48 24258 22.3179 up up correct
SMCI.US Super Micro Computer Inc 20210318 0 38.16 38.8 37.86 38.23 422479 38.23 up up correct
SMED.US Sharps Compliance Corp 20210318 0 14.51 14.7 14.04 14.22 64112 14.22 down down correct
SMFR.US Sema4 Holdings Corp 20210318 0 16.25 16.45 15.51 15.65 479000 15.65 down down correct
SMFRW.US Sema4 Holdings Corp 20210318 0 6.5782 6.5782 5.92 6.065 122081 6.065 down down correct
SMID.US Smith 20210318 0 12.99 13.25 12.61 12.61 21300 12.61 down down correct
SMIT.US Schmitt Industries Inc 20210318 0 6.7 6.71 6.3 6.4 8400 6.4 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210318 0 106.5 106.5 104 104 1200 104 down down correct
SMMF.US Summit Financial Group Inc 20210318 0 26 26.7133 25.45 25.6 12320 25.0531 down down correct
SMMT.US Summit Therapeutics Inc 20210318 0 6.09 6.37 5.82 5.85 103679 5.85 down down correct
SMPL.US The Simply Good Foods Company 20210318 0 34.33 34.38 32.6 32.9 814100 32.9 down down correct
SMSI.US Smith Micro Software Inc 20210318 0 6.52 6.7 6.42 6.45 436300 6.45 down down correct
SMTC.US Semtech Corporation 20210318 0 73.33 75.37 68.72 68.88 621103 68.88 down down correct
SMTI.US Sanara MedTech Inc 20210318 0 30 31.74 29.5101 29.88 15490 29.88 down up incorrect
SNAX.US Stryve Foods Inc 20210318 0 10.3 10.45 10.3 10.45 5470 10.45 up up correct
SNBR.US Sleep Number Corporation 20210318 0 137.35 145.66 135.35 137.6 499645 137.6 up up correct
SNCE.US Science 37 Holdings Inc 20210318 0 10.38 10.386 10.205 10.37 1900 10.37 down down correct
SNCR.US Synchronoss Technologies Inc 20210318 0 4.37 4.52 4.27 4.32 378900 4.32 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20210318 0 36.19 38 33.5 35.06 844500 35.06 down up incorrect
SND.US Smart Sand Inc 20210318 0 3.06 3.06 2.75 2.8 334000 2.8 down down correct
SNDL.US Sundial Growers Inc 20210318 0 1.62 1.68 1.44 1.46 419344400 1.46 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210318 0 23.87 24.32 22.78 23.02 480600 23.02 down down correct
SNES.US SenesTech Inc 20210318 0 1.74 1.77 1.677 1.68 3628100 1.68 down down correct
SNEX.US StoneX Group Inc 20210318 0 64.38 65.8 64.11 65.18 107200 65.18 up up correct
SNFCA.US Security National Financial Corporation 20210318 0 10.11 10.466 10.03 10.35 54790 9.8571 up up correct
SNGX.US Soligenix Inc 20210318 0 1.85 1.86 1.72 1.75 1363200 1.75 down down correct
SNGXW.US Soligenix Inc. Warrant 20210318 0 0.3779 0.3779 0.3402 0.3405 1191 0.3405 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210318 0 7.61 7.89 7.4 7.4 21000 7.4 down down correct
SNPS.US Synopsys Inc 20210318 0 231.415 233.44 227.15 227.39 1185100 227.39 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210318 0 8.6 8.64 8.52 8.56 1340 8.56 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20210318 0 9.93 10 9.92 9.92 211800 9.92 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210318 0 10.358 10.39 10.35 10.39 4900 10.39 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210318 0 0.99 1.01 0.9301 0.9301 26084 0.9301 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210318 0 15.25 15.63 15.25 15.51 169300 15.51 up up correct
SNT.US Senstar Technologies Ltd. 20210318 0 4.6 4.69 4.55 4.56 28938 3.1193 down up incorrect
SNY.US Sanofi 20210318 0 48.9 49.24 48.87 49.11 1409048 47.3226 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210318 0 18.5 19.1 18.05 18.14 2999232 18.14 down up incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210318 0 7.29 7.58 6.95 7.02 121745 7.02 down down correct
SOHO.US Sotherly Hotels Inc 20210318 0 4.32 4.34 4.05 4.1 157200 4.1 down down correct
SOHOB.US Sotherly Hotels Inc 20210318 0 20.5 20.57 19.73 20 5100 20 down down correct
SOHON.US Sotherly Hotels Inc 20210318 0 20.405 22 20.405 20.89 23900 20.89 up up correct
SOHOO.US Sotherly Hotels Inc 20210318 0 20.198 20.2 19.99 20 2800 20 down down correct
SOHU.US Sohu.com Limited 20210318 0 17.11 17.59 16.92 17.16 245651 17.16 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210318 0 5.62 5.69 5.32 5.38 5023900 5.38 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210318 0 3.7201 3.7899 3.3997 3.3997 8591 3.3997 down down correct
SOLY.US Soliton Inc 20210318 0 16.69 18.28 16.525 16.66 296500 16.66 down down correct
SONM.US Sonim Technologies Inc 20210318 0 0.965 1.01 0.94 0.9441 152455 9.441 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210318 0 2.46 2.56 2.4 2.42 741400 2.42 down down correct
SONO.US Sonos Inc 20210318 0 42.32 43 40.08 40.36 3187800 40.36 down down correct
SOTK.US Sono 20210318 0 4.69 4.69 4.35 4.63 1300 4.63 down down correct
SP.US SP Plus Corporation 20210318 0 34.6 34.99 33.57 33.81 94787 33.81 down down correct
SPCB.US SuperCom Ltd 20210318 0 1.39 1.55 1.38 1.45 1185500 1.45 up up correct
SPFI.US South Plains Financial Inc 20210318 0 22.91 24.45 22.61 22.98 20900 22.7453 up down incorrect
SPI.US SPI Energy Co. Ltd 20210318 0 7.92 7.98 7.58 7.68 421800 7.68 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210318 0 10.03 10.07 9.99 10.02 264100 10.02 down down correct
SPKE.US Spark Energy Inc 20210318 0 19.5324 19.5324 19.2136 19.4088 5376 19.0937 down down correct
SPLK.US Splunk Inc 20210318 0 135 136.09 133.5 133.84 2255790 133.84 down down correct
SPNE.US SeaSpine Holdings Corporation 20210318 0 19.455 20.42 18.62 19.67 118200 19.67 up up correct
SPNS.US Sapiens International Corporation N.V 20210318 0 32.34 32.37 31.39 31.48 117902 31.1242 down down correct
SPOK.US Spok Holdings Inc 20210318 0 11.2 11.2 10.83 10.98 79378 10.56 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210318 0 3.54 3.63 3.42 3.43 2183100 3.43 down down correct
SPRB.US Spruce Biosciences Inc 20210318 0 19.38 20.81 17.58 17.61 197000 17.61 down down correct
SPRO.US Spero Therapeutics Inc 20210318 0 16.61 16.91 15.645 15.74 130700 15.74 down down correct
SPSC.US SPS Commerce Inc 20210318 0 105.69 105.7 100.635 101.39 139002 101.39 down up incorrect
SPT.US Sprout Social Inc 20210318 0 60.49 61.87 59.44 60.6 798300 60.6 up up correct
SPTKU.US SportsTek Acquisition Corp 20210318 0 9.99 10.01 9.93 9.98 16100 9.98 down down correct
SPTN.US SpartanNash Company 20210318 0 19.88 20.15 19.28 19.36 340231 18.8341 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210318 0 17.3 17.36 17.23 17.23 430976 17.23 down up incorrect
SPWR.US SunPower Corporation 20210318 0 32.47 32.67 30.47 30.67 3735423 30.67 down down correct
SQBG.US Sequential Brands Group Inc 20210318 0 29.33 37.84 29.33 35.66 165500 35.66 up up correct
SQBGQ.US Sequential Brands Group Inc 20210318 0 29.33 37.84 29.33 35.66 165500 35.66 up up correct
SQFT.US Presidio Property Trust Inc 20210318 0 3.71 3.87 3.6 3.74 207300 3.4657 up up correct
SRAX.US SRAX Inc 20210318 0 4.79 5.15 4.465 4.53 663000 4.53 down up incorrect
SRCE.US 1st Source Corporation 20210318 0 47.13 48.41 46.71 47.655 156087 46.732 up up correct
SRCL.US Stericycle Inc 20210318 0 67.45 70.19 67.45 69.09 455798 69.09 up up correct
SRDX.US Surmodics Inc 20210318 0 54.12 54.4 52.37 53.83 33500 53.83 down down correct
SREV.US ServiceSource International Inc 20210318 0 1.64 1.65 1.55 1.56 168200 1.56 down up incorrect
SRGA.US Surgalign Holdings Inc 20210318 0 2.49 2.61 2.43 2.49 1297300 2.49
SRNE.US Sorrento Therapeutics Inc 20210318 0 9.88 10.16 9.44 9.45 7217206 9.45 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20210318 0 84.12 86.19 82.4 83 847200 83 down down correct
SRRA.US Sierra Oncology Inc 20210318 0 18.49 20.25 18.34 20.18 62700 20.18 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210318 0 39.41 39.41 39.41 39.41 0 39.41
SRRK.US Scholar Rock Holding Corporation 20210318 0 65.36 66.02 60.56 60.72 214300 60.72 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210318 0 10.12 10.302 10.05 10.15 9100 10.15 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210318 0 10.57 10.71 10.48 10.71 3000 10.71 up up correct
SRSAW.US Sarissa Capital Acquisition Corp 20210318 0 1.55 1.92 1.55 1.92 1966 1.92 up up correct
SRTS.US Sensus Healthcare Inc 20210318 0 4.33 4.655 4.33 4.48 124400 4.48 up up correct
SRZNW.US Surrozen Inc. Warrant 20210318 0 1.18 1.2499 1.175 1.175 640 1.175 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210318 0 10.18 10.18 10.08 10.08 36400 10.08 down down correct
SSB.US South State Corporation 20210318 0 89.29 91.67 87.34 87.94 211801 86.3537 down down correct
SSBI.US Summit State Bank 20210318 0 16.25 16.7 16.12 16.7 17347 14.8557 up up correct
SSKN.US STRATA Skin Sciences Inc 20210318 0 1.93 1.96 1.75 1.77 1073000 1.77 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210318 0 68.14 70.04 68.005 68.48 1746788 68.0143 up up correct
SSNT.US SilverSun Technologies Inc 20210318 0 6.85 7.14 6.6 6.62 175460 6.3198 down down correct
SSP.US The E.W. Scripps Company 20210318 0 23.4 24.03 22.82 22.89 486000 22.89 down down correct
SSRM.US SSR Mining Inc 20210318 0 15.3 15.78 15.19 15.43 1571251 15.2936 up up correct
SSSS.US SuRo Capital Corp 20210318 0 13.97 14.17 13.34 13.46 249664 7.8507 down up incorrect
SSTI.US ShotSpotter Inc 20210318 0 38.66 38.83 36.36 36.6 23600 36.6 down up incorrect
SSYS.US Stratasys Ltd 20210318 0 27.9 28.5 26.56 26.87 1320200 26.87 down down correct
STAA.US STAAR Surgical Company 20210318 0 92.91 94.54 89.93 91.66 534900 91.66 down up incorrect
STAB.US Statera Biopharma Inc 20210318 0 6.64 6.94 6.38 6.47 230000 6.47 down down correct
STAF.US Staffing 360 Solutions Inc 20210318 0 0.985 1.035 0.933 0.9369 472852 5.6214 down down correct
STBA.US S&T Bancorp Inc 20210318 0 33.82 35.01 33.58 33.87 128390 32.9656 up up correct
STCN.US Steel Connect Inc 20210318 0 1.79 1.84 1.71 1.82 256400 1.82 up up correct
STEP.US StepStone Group Inc 20210318 0 30.78 31.243 28.52 30.59 810400 30.3721 down down correct
STFC.US State Auto Financial Corporation 20210318 0 20.15 20.87 19.95 20.81 51379 20.616 up up correct
STGW.US MDC Partners Inc 20210318 0 3.87 3.87 3.66 3.78 246587 3.78 down down correct
STIM.US Neuronetics Inc 20210318 0 14.04 14.34 13.58 13.62 166300 13.62 down down correct
STKL.US SunOpta Inc 20210318 0 15.15 15.3 14.49 14.61 898000 14.61 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210318 0 7.81 8.99 7.81 8.44 589800 8.44 up up correct
STLD.US Steel Dynamics Inc 20210318 0 48.04 49.23 47.26 47.35 3032787 46.5017 down up incorrect
STND.US Standard AVB Financial Corp 20210318 0 32.76 32.8742 32.75 32.75 9958 32.53 down down correct
STNE.US StoneCo Ltd 20210318 0 69 69.68 66.4 66.79 2524600 66.79 down down correct
STOK.US Stoke Therapeutics Inc 20210318 0 50.12 50.51 46.52 46.68 130100 46.68 down down correct
STRA.US Strategic Education Inc 20210318 0 86.88 88.36 85.85 87.17 113417 85.7943 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210318 0 9.86 9.86 9.7 9.71 19840 9.71 down up incorrect
STRL.US Sterling Construction Company Inc 20210318 0 21.7 22.22 21.14 21.18 283500 21.18 down down correct
STRM.US Streamline Health Solutions Inc 20210318 0 2.16 2.18 2.05 2.08 721400 2.08 down up incorrect
STRO.US Sutro Biopharma Inc 20210318 0 23.7 24.83 23.5 23.93 719900 23.93 up up correct
STRR.US Star Equity Holdings Inc 20210318 0 3.37 3.48 3.32 3.37 160100 3.37
STRRP.US Star Equity Holdings Inc 20210318 0 9.31 9.31 8.49 8.5 1700 6.8164 down down correct
STRS.US Stratus Properties Inc 20210318 0 27.77 28.13 27.75 28.13 12600 28.13 up up correct
STRT.US Strattec Security Corporation 20210318 0 48.48 51.17 46.05 49.34 21400 49.34 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210318 0 6.54 6.6 6.05 6.06 179905 6.06 down down correct
STTK.US Shattuck Labs Inc 20210318 0 37.02 38.795 34.84 35.04 53700 35.04 down up incorrect
STWO.US ACON S2 Acquisition Corp 20210318 0 10 10.08 9.96 9.96 48700 9.96 down down correct
STX.US Seagate Technology Holdings plc 20210318 0 76.79 76.89 73.52 73.87 4150704 71.6062 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20210318 0 22.37 23.4 22.275 22.39 59140 22.0013 up up correct
SUMO.US Sumo Logic Inc 20210318 0 20.81 21.46 20.26 20.61 2128700 20.61 down down correct
SUMR.US Summer Infant Inc 20210318 0 13.7 14.6 13.21 13.96 23600 13.96 up up correct
SUNS.US SLR Senior Investment Corp 20210318 0 15.53 15.53 15 15.03 70778 14.1849 down down correct
SUNW.US Sunworks Inc 20210318 0 13.585 14.1 13.01 13.2 2324700 13.2 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210318 0 26.27 26.59 25.32 25.57 410500 25.57 down down correct
SURF.US Surface Oncology Inc 20210318 0 9.07 9.19 8.55 8.72 2441200 8.72 down down correct
SURG.US SurgePays Inc. Common Stock 20210318 0 0.32 0.33 0.27 0.27 1154598 13.5 down down correct
SV.US Spring Valley Acquisition Corp 20210318 0 10.08 10.08 9.93 9.97 335800 9.97 down down correct
SVBI.US Severn Bancorp Inc 20210318 0 12.31 12.5 12.1 12.49 88351 12.3888 up up correct
SVC.US Service Properties Trust 20210318 0 13.75 13.89 13.11 13.22 708449 13.1975 down up incorrect
SVFA.US SVF Investment Corp 20210318 0 11.08 11.08 10.7 10.82 189400 10.82 down down correct
SVFAU.US SVF Investment Corp 20210318 0 11.82 11.82 11.42 11.42 122100 11.42 down down correct
SVFAW.US SVF Investment Corp 20210318 0 3.7 3.7 3.4 3.42 25100 3.42 down down correct
SVFB.US SVF Investment Corp. 2 20210318 0 10.43 10.596 10.28 10.47 96300 10.47 up down incorrect
SVFC.US SVF Investment Corp. 3 20210318 0 10.34 10.35 10.29 10.32 74511 10.32 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210318 0 9.95 10.1 9.95 10.045 528500 10.045 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210318 0 10.63 10.701 10.58 10.7 9400 10.7 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210318 0 1.21 1.35 1.21 1.32 93558 1.32 up up correct
SVRA.US Savara Inc 20210318 0 2.28 2.35 2.08 2.13 5867653 2.13 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210318 0 10.74 10.94 10.36 10.64 81300 10.64 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210318 0 1.5 1.53 1.3599 1.39 57134 1.39 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210318 0 5.76 5.76 5.65 5.7 9800 5.7 down up incorrect
SWAV.US ShockWave Medical Inc 20210318 0 117.8 120.71 113.74 114.46 428300 114.46 down down correct
SWBI.US Smith & Wesson Brands Inc 20210318 0 18.48 20.26 18.44 18.51 3005600 18.3116 up up correct
SWET.US Athlon Acquisition Corp 20210318 0 9.85 9.85 9.68 9.69 14200 9.69 down down correct
SWETU.US Athlon Acquisition Corp 20210318 0 10.11 10.15 10.09 10.1 67000 10.1 down up incorrect
SWETW.US Athlon Acquisition Corp 20210318 0 0.84 0.875 0.8 0.8 394620 0.8 down down correct
SWIR.US Sierra Wireless Inc 20210318 0 17.78 17.87 17.06 17.16 262383 17.16 down up incorrect
SWKH.US SWK Holdings Corporation 20210318 0 14.35 14.67 14.195 14.67 5789 14.67 up up correct
SWKS.US Skyworks Solutions Inc 20210318 0 179.23 180.34 174.41 174.69 1744779 173.0252 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210318 0 73.93 75.165 68.48 68.82 481700 68.82 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210318 0 2.13 2.3 2.025 2.07 2108100 2.07 down up incorrect
SY.US So 20210318 0 12.52 12.52 11.92 12.03 696300 12.03 down down correct
SYBT.US Stock Yards Bancorp Inc 20210318 0 52.23 53.18 51.54 51.78 41409 51.0164 down down correct
SYBX.US Synlogic Inc 20210318 0 4.478 4.7 3.97 4.02 403300 4.02 down down correct
SYNA.US Synaptics Incorporated 20210318 0 143.7329 143.7329 137.93 138.06 365293 138.06 down up incorrect
SYNC.US Synacor Inc 20210318 0 2.18 2.19 2.18 2.18 324300 2.18
SYNH.US Syneos Health Inc 20210318 0 76.55 77.96 75.15 76.26 1055654 76.26 down down correct
SYNL.US Synalloy Corporation 20210318 0 9.33 10.0999 9.29 9.48 28963 9.48 up up correct
SYPR.US Sypris Solutions Inc 20210318 0 3.96 4.15 3.83 3.97 625300 3.97 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210318 0 8.89 9.18 8.46 8.56 530500 8.56 down down correct
SYTA.US Siyata Mobile Inc 20210318 0 9.17 9.38 8.8 8.84 41357 8.84 down down correct
SYTAW.US Siyata Mobile Inc 20210318 0 4.85 4.85 4.79 4.8 3 4.8 down up incorrect
TA.US TravelCenters of America Inc 20210318 0 27.63 28.1 27.31 27.31 119700 27.31 down down correct
TACO.US Del Taco Restaurants Inc 20210318 0 11.05 11.14 10.66 10.72 274466 10.5788 down down correct
TACT.US TransAct Technologies Incorporated 20210318 0 11.7 12.24 11.02 11.22 55800 11.22 down down correct
TAIT.US Taitron Components Incorporated 20210318 0 4.365 4.48 4.3284 4.33 25636 4.211 down down correct
TALK.US Talkspace Inc 20210318 0 10.17 10.17 10.01 10.05 891049 10.05 down down correct
TANH.US Tantech Holdings Ltd 20210318 0 1.6 1.71 1.55 1.57 1478200 1.57 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210318 0 26.4 26.4087 26.31 26.31 2200 24.3443 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210318 0 25.7 25.79 25.7 25.79 5638 24.3566 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210318 0 25.855 25.855 25.855 25.855 466 23.9485
TAOP.US Taoping Inc 20210318 0 14.38 16.86 12.02 12.36 2268000 12.36 down down correct
TARA.US Protara Therapeutics Inc 20210318 0 17.37 18.86 16.42 17.5 162166 17.5 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210318 0 32.9 33.6 31.5 32.19 45000 32.19 down down correct
TAST.US Carrols Restaurant Group Inc 20210318 0 7.17 7.3 6.77 6.81 286468 6.1797 down down correct
TATT.US TAT Technologies Ltd 20210318 0 5.64 5.85 5.64 5.6657 15713 5.6657 up up correct
TAYD.US Taylor Devices Inc 20210318 0 11.87 12.08 11.7 11.7 5900 11.7 down down correct
TBBK.US The Bancorp Inc 20210318 0 23.5 23.93 22.8122 23.08 818398 23.08 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210318 0 10.15 10.15 10.03 10.039 18600 10.039 down up incorrect
TBK.US Triumph Bancorp Inc 20210318 0 81.04 84.87 80.945 82.38 148215 82.38 up up correct
TBKCP.US Triumph Bancorp Inc 20210318 0 27.25 27.35 27.24 27.29 1600 26.0099 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210318 0 10.94 10.99 10.72 10.83 99301 10.83 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210318 0 2.8 2.8 2.65 2.71 27231 2.71 down down correct
TBLT.US ToughBuilt Industries Inc 20210318 0 1.21 1.23 1.12 1.19 4151500 1.19 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210318 0 0.31 0.31 0.253 0.254 31500 0.254 down down correct
TBNK.US Territorial Bancorp Inc 20210318 0 28.71 29.26 28.12 28.36 20126 27.5048 down down correct
TBPH.US Theravance Biopharma Inc 20210318 0 20.59 20.94 19.51 19.65 398149 19.65 down down correct
TC.US TuanChe ADR 20210318 0 4.15 4.59 4.15 4.21 101693 4.21 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210318 0 10.05 10.09 9.91 10.05 69500 10.05
TCBI.US Texas Capital Bancshares Inc 20210318 0 90.56 93.26 87.88 88.58 433438 88.58 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20210318 0 25.19 25.65 25 25.2 203310 24.8581 up up correct
TCBK.US TriCo Bancshares 20210318 0 49.15 50.67 48.89 49.35 49696 48.4962 up up correct
TCCO.US Technical Communications Corporation 20210318 0 3.43 3.5 3.23 3.23 11100 3.23 down down correct
TCDA.US Tricida Inc 20210318 0 4.99 5.33 4.87 5.05 813200 5.05 up down incorrect
TCFC.US The Community Financial Corporation 20210318 0 33.69 35.12 33.31 35.12 53533 34.8122 up down incorrect
TCMD.US Tactile Systems Technology Inc 20210318 0 51.82 53.35 50.28 50.4 138700 50.4 down down correct
TCOM.US Trip.com Group Limited 20210318 0 43.68 43.97 41.99 42.12 4631898 42.12 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210318 0 9.24 9.41 8.7701 9.11 284812 9.11 down down correct
TCPC.US BlackRock TCP Capital Corp 20210318 0 14.42 14.47 13.84 13.88 484637 13.0208 down down correct
TCRR.US TCR2 Therapeutics Inc 20210318 0 24.89 25.155 23.47 23.55 436600 23.55 down down correct
TCX.US Tucows Inc 20210318 0 80.025 82.16 79.02 80.03 29959 80.03 up up correct
TDAC.US Trident Acquisitions Corp 20210318 0 12.56 12.765 12.12 12.34 248462 12.34 down down correct
TDACU.US Trident Acquisitions Corp 20210318 0 16.26 16.26 16.26 16.26 0 16.26
TDACW.US Trident Acquisitions Corp. Warrant 20210318 0 2.23 2.4 2.23 2.29 196137 2.29 up down incorrect
TDW.US WT 20210318 0 0.5309 0.5309 0.5308 0.5309 1084 0.5309
TEAM.US Atlassian Corporation Plc 20210318 0 229 229 219.145 219.28 1492480 219.28 down down correct
TECH.US Bio 20210318 0 379.18 387.86 372.74 373.99 145414 373.1925 down down correct
TECTP.US Tectonic Financial Inc 20210318 0 9.75 9.75 9.75 9.75 500 9.1247
TEDU.US Tarena International Inc 20210318 0 3.43 3.4699 3.36 3.46 51818 17.3 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210318 0 10.07 10.08 10.02 10.08 14600 10.08 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210318 0 10.54 10.54 10.54 10.54 0 10.54
TEKKW.US Tekkorp Digital Acquisition Corp 20210318 0 1.34 1.34 1.16 1.23 43214 1.23 down up incorrect
TELA.US TELA Bio Inc 20210318 0 16.21 17.1 15.3 15.3 19100 15.3 down down correct
TELL.US Tellurian Inc 20210318 0 2.58 2.7 2.38 2.43 10740800 2.43 down down correct
TENB.US Tenable Holdings Inc 20210318 0 39.89 40.24 38.09 38.14 888700 38.14 down down correct
TENX.US Tenax Therapeutics Inc 20210318 0 2.32 2.36 2.15 2.15 157000 2.15 down down correct
TER.US Teradyne Inc 20210318 0 115.37 116.05 112.15 112.37 2485505 112.1158 down down correct
TERN.US Terns Pharmaceuticals Inc 20210318 0 26.36 27.67 25.7 26.34 344889 26.34 down down correct
TESS.US TESSCO Technologies Incorporated 20210318 0 7.95 7.95 7.55 7.7 8200 7.7 down down correct
TETCU.US Tech and Energy Transition Corporation 20210318 0 9.99 9.99 9.92 9.95 2750100 9.95 down down correct
TFC.US PR 20210318 0 25.68 25.68 25.38 25.38 218948 24.5369 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20210318 0 16.52 16.84 15.38 15.53 233900 15.53 down down correct
TFSL.US TFS Financial Corporation 20210318 0 21.3237 21.3237 20.79 20.89 202429 20.0314 down down correct
TGA.US TransGlobe Energy Corporation 20210318 0 1.73 1.74 1.62 1.62 474400 1.62 down up incorrect
TGLS.US Tecnoglass Inc 20210318 0 10.67 10.85 10.5705 10.67 380795 10.5914
TGTX.US TG Therapeutics Inc 20210318 0 47.61 48.75 46.01 46.04 838508 46.04 down down correct
TH.US Target Hospitality Corp 20210318 0 1.94 2 1.89 1.95 104487 1.95 up up correct
THCA.US Tuscan Holdings Corp. II 20210318 0 10.18 10.2 10.05 10.08 326800 10.08 down down correct
THCAU.US Tuscan Holdings Corp. II 20210318 0 11.7 11.7 11.7 11.7 0 11.7
THCAW.US THCAW 20210318 0 1.4 1.44 1.21 1.31 34572 1.31 down down correct
THFF.US First Financial Corporation 20210318 0 45.32 46.315 44.84 45.17 45898 44.6396 down down correct
THMA.US Thimble Point Acquisition Corp 20210318 0 0.31 0.31 0.3 0.31 6705 0.31
THMAU.US Thimble Point Acquisition Corp 20210318 0 10 10.12 9.95 9.98 7100 9.98 down down correct
THMO.US ThermoGenesis Holdings Inc 20210318 0 2.85 2.99 2.63 2.7 1716300 2.7 down down correct
THRM.US Gentherm Incorporated 20210318 0 79.9 80.94 77.58 77.96 150298 77.96 down down correct
THRY.US Thryv Holdings Inc 20210318 0 19 20.875 18.76 20.49 253100 20.49 up up correct
THTX.US Theratechnologies Inc 20210318 0 3.24 3.41 3.23 3.41 422700 3.41 up up correct
THWWW.US Target Hospitality Corp 20210318 0 0.165 0.1798 0.1551 0.1798 53716 0.1798 up up correct
TIG.US Trean Insurance Group Inc 20210318 0 16.82 17.48 16.82 17.34 117584 17.34 up up correct
TIGO.US Millicom International Cellular S.A 20210318 0 39.54 39.6 38.88 38.97 107200 38.97 down down correct
TIGR.US UP Fintech Holding Limited 20210318 0 20.76 22.17 20.75 20.99 4031200 20.99 up down incorrect
TILE.US Interface Inc 20210318 0 13.75 14.35 13.22 13.32 969395 13.2826 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210318 0 29.73 29.73 29.73 29.73 0 28.5673
TIPPX.US Total Income + Real Estate Fund CL C 20210318 0 28.51 28.51 28.51 28.51 0 26.9842
TIPRX.US Totl In Rl Est A 20210318 0 30.02 30.02 30.02 30.02 0 28.8534
TIPT.US Tiptree Inc 20210318 0 8.78 9.35 8.22 8.37 243162 8.2455 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210318 0 30.61 30.61 30.61 30.61 0 29.4359
TIRX.US Tian Ruixiang Holdings Ltd 20210318 0 85.735 90.2 82.175 85 23200 85 down down correct
TITN.US Titan Machinery Inc 20210318 0 27 27.82 25.6787 26.95 504973 26.95 down up incorrect
TLF.US Tandy Leather Factory Inc 20210318 0 18.6 18.7 18.37 18.37 6051 18.37 down up incorrect
TLGT.US Teligent Inc 20210318 0 0.85 0.92 0.85 0.86 5042300 0.86 up up correct
TLIS.US Talis Biomedical Corporation 20210318 0 16.19 16.85 15.95 16.64 169700 16.64 up down incorrect
TLMD.US SOC Telemed Inc 20210318 0 7.14 7.34 7.12 7.24 194000 7.24 up down incorrect
TLMDW.US SOC Telemed Inc 20210318 0 1.33 1.33 1.2384 1.24 4329 1.24 down down correct
TLRY.US Tilray Inc 20210318 0 26.95 28.14 25.15 25.32 24905900 25.32 down down correct
TLS.US Telos Corporation 20210318 0 35.69 36.07 34.18 34.48 452000 34.48 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20210318 0 3.11 3.2 3.04 3.06 80100 3.06 down down correct
TMC.US TMC the metals company Inc 20210318 0 10.11 10.347 10.065 10.26 753630 10.26 up up correct
TMDI.US Titan Medical Inc 20210318 0 1.96 2.02 1.83 1.87 1327500 1.87 down down correct
TMDX.US TransMedics Group Inc 20210318 0 44.57 46.29 41.25 41.81 841100 41.81 down down correct
TMKR.US Tastemaker Acquisition Corp 20210318 0 9.82 9.85 9.73 9.78 101100 9.78 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210318 0 10.18 10.19 10.095 10.13 114400 10.13 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210318 0 0.75 0.75 0.7 0.73 94799 0.73 down up incorrect
TMPM.US Turmeric Acquisition Corp 20210318 0 9.96 9.96 9.9 9.905 11500 9.905 down down correct
TMPMU.US Turmeric Acquisition Corp 20210318 0 10.32 10.32 10.32 10.32 0 10.32
TMPMW.US Turmeric Acquisition Corp 20210318 0 1.32 1.37 1.32 1.37 5200 1.37 up up correct
TMTS.US Spartacus Acquisition Corporation 20210318 0 9.922 9.95 9.91 9.91 8400 9.91 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210318 0 10.44 10.44 10.44 10.44 0 10.44
TMTSW.US Spartacus Acquisition Corporation 20210318 0 0.96 0.9999 0.8701 0.9001 12541 0.9001 down down correct
TMUS.US T 20210318 0 125.38 126.54 124.82 124.91 3835000 124.91 down down correct
TNDM.US Tandem Diabetes Care Inc 20210318 0 84 84.54 81.04 83.75 769007 83.75 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210318 0 4800 4990 4700 4900 47010 4900 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210318 0 1.47 1.51 1.35 1.37 27179500 1.37 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210318 0 4.34 4.38 4.15 4.26 124000 4.26 down down correct
TOPS.US Top Ships Inc 20210318 0 2.55 2.62 2.34 2.38 2790990 2.38 down down correct
TOUR.US Tuniu Corporation 20210318 0 4.234 5.28 4.21 4.3 7474400 4.3 up up correct
TOWN.US TowneBank 20210318 0 31.88 32.78 31.59 31.74 158207 30.9515 down down correct
TPGY.US WT 20210318 0 19.24 20.0792 18.85 19.36 991762 19.36 up up correct
TPIC.US TPI Composites Inc 20210318 0 51.36 51.41 47.95 48.31 526800 48.31 down down correct
TPST.US Tempest Therapeutics Inc 20210318 0 2.21 2.289 2.21 2.25 20097 33.75 up up correct
TPTX.US Turning Point Therapeutics Inc 20210318 0 107.66 109.23 101.82 102.71 359700 102.71 down down correct
TREE.US LendingTree Inc 20210318 0 230.08 230.08 214.43 216.29 293731 216.29 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210318 0 46.95 47.46 44.22 44.39 244200 44.39 down up incorrect
TRIB.US Trinity Biotech plc 20210318 0 4.45 4.64 4.31 4.4 337700 4.4 down down correct
TRIL.US Trillium Therapeutics Inc 20210318 0 10.71 11.01 10.37 10.47 686200 10.47 down down correct
TRIN.US Trinity Capital Inc 20210318 0 14.78 15.13 14.5 14.52 26355 13.3872 down down correct
TRIP.US TripAdvisor Inc 20210318 0 60.56 62.62 57.85 58.77 5127310 58.77 down up incorrect
TRIT.US Triterras Inc 20210318 0 7.66 7.94 7.5638 7.61 677703 7.61 down up incorrect
TRITW.US Triterras Inc 20210318 0 1.67 1.78 1.65 1.65 99380 1.65 down down correct
TRMB.US Trimble Inc 20210318 0 75.34 76.75 74.595 74.62 1520711 74.62 down down correct
TRMD.US TORM plc 20210318 0 9.01 9.27 8.88 8.97 80500 8.97 down up incorrect
TRMK.US Trustmark Corporation 20210318 0 35.31 36.31 34.94 35.12 215783 34.3734 down down correct
TRNS.US Transcat Inc 20210318 0 49.66 51 49.51 50.95 50400 50.95 up up correct
TROO.US TROOPS Inc 20210318 0 2.1 2.37 2.01 2.33 526400 2.33 up up correct
TROW.US T. Rowe Price Group Inc 20210318 0 175.49 175.92 171.3 171.87 1171589 169.0947 down down correct
TRS.US TriMas Corporation 20210318 0 32.48 33.4196 32.09 32.41 165465 32.3714 down up incorrect
TRST.US TrustCo Bank Corp NY 20210318 0 7.63 7.78 7.54 7.57 379659 36.7078 down up incorrect
TRUE.US TrueCar Inc 20210318 0 5.07 5.175 4.95 4.97 733616 4.97 down down correct
TRUP.US Trupanion Inc 20210318 0 89.52 89.52 79.05 79.73 817395 79.73 down down correct
TRVG.US trivago N.V 20210318 0 5.07 5.28 4.82 4.89 4723600 4.89 down down correct
TRVI.US Trevi Therapeutics Inc 20210318 0 2.82 2.95 2.77 2.87 57300 2.87 up up correct
TRVN.US Trevena Inc 20210318 0 2.04 2.089 1.97 1.97 1630200 1.97 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210318 0 43.54 43.54 40.56 40.81 204600 40.81 down down correct
TSBK.US Timberland Bancorp Inc 20210318 0 29.26 30.355 29.26 29.72 32349 28.9836 up up correct
TSC.US TriState Capital Holdings Inc 20210318 0 24.96 26.02 24.57 24.93 101135 24.93 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20210318 0 25.83 26.14 25.54 25.68 1733 24.4663 down down correct
TSCBP.US TriState Capital Holdings Inc 20210318 0 25.64 26.28 25.6 25.78 3600 24.6444 up up correct
TSCO.US Tractor Supply Company 20210318 0 166.6 171.195 166.6 169.29 835328 167.9791 up up correct
TSEM.US Tower Semiconductor Ltd 20210318 0 29.48 29.78 28.83 29.02 302062 29.02 down down correct
TSHA.US Taysha Gene Therapies Inc 20210318 0 24.42 25.18 22.54 22.54 55800 22.54 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210318 0 10.19 10.19 10.06 10.12 13900 10.12 down down correct
TSIFX.US TSIFX 20210318 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210318 0 684.29 689.23 652 653.16 33369020 653.16 down down correct
TSRI.US TSR Inc 20210318 0 9.9 9.9 8.93 8.99 7538 8.99 down up incorrect
TTCF.US Tattooed Chef Inc 20210318 0 21.25 21.64 20.8 21.15 1348300 21.15 down down correct
TTD.US The Trade Desk Inc 20210318 0 749.02 753.14 693.57 700.1 965406 70.01 down down correct
TTEC.US TTEC Holdings Inc 20210318 0 93 93.93 91.26 91.88 101516 91.0256 down down correct
TTEK.US Tetra Tech Inc 20210318 0 133.67 137.3 133.53 134.42 251439 133.8511 up up correct
TTGT.US TechTarget Inc 20210318 0 79.34 79.9025 73.93 74.22 190631 74.22 down down correct
TTMI.US TTM Technologies Inc 20210318 0 14.48 14.58 14.39 14.41 844655 14.41 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210318 0 3.15 3.24 3.07 3.09 380300 3.09 down down correct
TTOO.US T2 Biosystems Inc 20210318 0 1.91 1.93 1.78 1.8 4318600 1.8 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210318 0 6.93 7 6.92 7 90594 6.4525 up up correct
TTWO.US Take 20210318 0 167.89 170.4211 166.56 167.22 2267604 167.22 down up incorrect
TUEM.US Tuesday Morning Corporation 20210318 0 2.92 2.94 2.9 2.9 57326 2.9 down down correct
TURN.US 180 Degree Capital Corp 20210318 0 7.53 7.6 7.41 7.51 45900 7.51 down down correct
TUSK.US Mammoth Energy Services Inc 20210318 0 5.75 5.95 5.23 5.33 170600 5.33 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210318 0 9.95 9.95 9.89 9.925 123700 9.925 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210318 0 10.36 10.488 10.36 10.36 1400 10.36
TVACW.US Thayer Ventures Acquisition Corporation 20210318 0 0.982 0.982 0.8 0.8 27100 0.8 down down correct
TVTX.US Travere Therapeutics Inc 20210318 0 27.3 28.35 26.63 26.81 378064 26.81 down down correct
TVTY.US Tivity Health Inc 20210318 0 23.67 24.35 23 23.73 281427 23.73 up up correct
TW.US Tradeweb Markets Inc 20210318 0 74.56 75.5 72.5 72.75 815100 72.553 down down correct
TWIN.US Twin Disc Incorporated 20210318 0 9.9 10.35 9.76 9.9 348400 9.9
TWLVU.US Twelve Seas Investment Company II 20210318 0 9.97 9.97 9.92 9.93 103100 9.93 down down correct
TWNK.US Hostess Brands Inc 20210318 0 14.92 14.99 14.67 14.68 1942200 14.68 down up incorrect
TWNKW.US Hostess Brands Inc 20210318 0 1.72 1.72 1.61 1.61 49000 1.61 down down correct
TWOU.US 2U Inc 20210318 0 36.38 37.85 35.76 35.9 1813164 35.9 down down correct
TWST.US Twist Bioscience Corporation 20210318 0 137.77 141.27 124 124.31 1315700 124.31 down down correct
TXG.US 10x Genomics Inc 20210318 0 166.89 173.4 166.04 168.51 949800 168.51 up up correct
TXMD.US TherapeuticsMD Inc 20210318 0 1.58 1.66 1.5 1.5 9724100 1.5 down down correct
TXN.US Texas Instruments Incorporated 20210318 0 176.16 179.77 174.24 174.36 4214415 171.3856 down down correct
TXRH.US Texas Roadhouse Inc 20210318 0 96.99 99.01 96.03 96.17 818513 94.9393 down down correct
TYHT.US Shineco Inc 20210318 0 4.05 4.29 4 4.13 126700 4.13 up up correct
TYME.US Tyme Technologies Inc 20210318 0 2.14 2.24 2.055 2.11 2651191 2.11 down down correct
TZOO.US Travelzoo 20210318 0 18 18 15.62 16.04 125300 16.04 down up incorrect
TZPS.US TZP Strategies Acquisition Corp 20210318 0 9.84 9.864 9.75 9.84 4800 9.84
TZPSU.US TZP Strategies Acquisition Corp 20210318 0 10.035 10.05 9.96 9.98 88400 9.98 down down correct
TZPSW.US TZP Strategies Acquisition Corp 20210318 0 1.005 1.005 0.87 0.9098 163041 0.9098 down up incorrect
UAL.US United Airlines Holdings Inc 20210318 0 62.17 63.6999 60.58 60.82 19129711 60.82 down down correct
UBCP.US United Bancorp Inc 20210318 0 14.1 14.78 13.8 13.8 5990 13.4141 down up incorrect
UBFO.US United Security Bancshares 20210318 0 8.41 8.44 8.26 8.26 29900 7.9287 down down correct
UBOH.US United Bancshares Inc 20210318 0 26.24 26.48 25.09 25.11 6710 24.632 down down correct
UBSI.US United Bankshares Inc 20210318 0 40.43 41.61 39.76 39.88 530176 38.7213 down down correct
UBX.US Unity Biotechnology Inc 20210318 0 6.87 7.06 6.62 6.65 393500 6.65 down down correct
UCBI.US United Community Banks Inc 20210318 0 35.86 36.67 35.27 35.42 320026 34.7717 down down correct
UCBIO.US United Community Banks Inc 20210318 0 27.32 27.45 27.15 27.15 8800 25.9211 down down correct
UCL.US uCloudlink Group Inc 20210318 0 11.08 11.08 10.3 10.49 9466 10.49 down down correct
UCTT.US Ultra Clean Holdings Inc 20210318 0 56.5 56.5 52.38 52.47 422104 52.47 down down correct
UEIC.US Universal Electronics Inc 20210318 0 60.5 60.84 59.17 59.58 48800 59.58 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210318 0 5.34 5.66 5.19 5.66 257697 5.66 up up correct
UFCS.US United Fire Group Inc 20210318 0 35.46 36.02 34.67 35.52 76359 34.8988 up up correct
UFPI.US UFP Industries Inc 20210318 0 72.35 72.78 70.9617 71.28 468496 70.8455 down down correct
UFPT.US UFP Technologies Inc 20210318 0 50 50.42 49.21 49.75 21900 49.75 down down correct
UG.US United 20210318 0 14.4 14.66 14.3718 14.66 4244 14.2639 up up correct
UGRO.US urban 20210318 0 9.09 9.7499 8.6423 8.72 313304 8.72 down down correct
UHAL.US AMERCO 20210318 0 601.3 608.045 599.44 601.99 57943 600.5544 up up correct
UIHC.US United Insurance Holdings Corp 20210318 0 7.53 7.8 7.365 7.61 113546 7.3276 up up correct
UK.US Ucommune International Ltd 20210318 0 3.21 3.29 3.1864 3.22 113114 3.22 up up correct
UKOMW.US Ucommune International Ltd 20210318 0 0.3849 0.3849 0.37 0.3701 17443 0.3701 down down correct
ULBI.US Ultralife Corporation 20210318 0 8.1 8.12 7.83 7.92 88000 7.92 down down correct
ULH.US Universal Logistics Holdings Inc 20210318 0 26.52 27.75 26.52 26.91 100531 26.5219 up up correct
ULTA.US Ulta Beauty Inc 20210318 0 319.5 326.8 313.8 319.23 830017 319.23 down down correct
UMBF.US UMB Financial Corporation 20210318 0 97.14 99.82 96.05 97.05 329802 95.9869 down down correct
UMPQ.US Umpqua Holdings Corporation 20210318 0 18.63 19.24 18.33 18.45 2052448 17.8733 down down correct
UNAM.US Unico American Corporation 20210318 0 5.3 5.3 5.3 5.3 0 5.3
UNB.US Union Bankshares Inc 20210318 0 29.297 29.31 29.13 29.13 1701 28.2574 down down correct
UNIQX.US UNIQX 20210318 0 27.07 27.07 27.07 27.07 0 26.6817
UNIT.US Uniti Group Inc 20210318 0 11.57 11.62 11.438 11.49 1421118 10.9191 down down correct
UNTY.US Unity Bancorp Inc 20210318 0 21.71 22.69 21.71 21.97 26487 21.7135 up up correct
UONE.US Urban One Inc 20210318 0 6.65 7.3 5.94 6.01 7392200 6.01 down down correct
UONEK.US Urban One Inc 20210318 0 2 2.12 1.79 1.82 2365000 1.82 down up incorrect
UPLD.US Upland Software Inc 20210318 0 48.13 48.31 47.22 47.25 149618 47.25 down down correct
UPST.US Upstart Holdings Inc 20210318 0 83.54 124.75 81.96 115.09 21497900 115.09 up up correct
UPWK.US Upwork Inc 20210318 0 48.01 48.01 44.4 44.69 1832300 44.69 down down correct
URBN.US Urban Outfitters Inc 20210318 0 41.39 41.95 39.4 39.81 1485932 39.81 down down correct
URGN.US UroGen Pharma Ltd 20210318 0 20.64 20.85 17.81 18.05 403200 18.05 down down correct
USAK.US USA Truck Inc 20210318 0 15.73 16.5 15.65 15.9 197912 15.9 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210318 0 10.19 10.42 9.99 10.2 14300 10.2 up up correct
USAU.US U.S. Gold Corp 20210318 0 11.59 12 11.32 11.7 126000 11.7 up up correct
USEG.US U.S. Energy Corp 20210318 0 4.84 5.01 4.4 4.5 366500 4.5 down up incorrect
USIO.US Usio Inc 20210318 0 5.53 6.46 5.53 6 232400 6 up up correct
USLM.US United States Lime & Minerals Inc 20210318 0 142.51 147.846 142.51 144 5121 143.5105 up up correct
USQIX.US USQ Core Real Estate Fund 20210318 0 24.93 24.93 24.93 24.93 0 24.1873
USQSX.US USQ Core Real Estate Fund 20210318 0 24.94 24.94 24.94 24.94 0 24.1974
USWS.US U.S. Well Services Inc 20210318 0 1.36 1.42 1.16 1.24 1679832 4.34 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210318 0 0.2388 0.2388 0.218 0.2379 51938 0.2379 down down correct
UTHR.US United Therapeutics Corporation 20210318 0 169.27 173.43 167.465 170.35 501088 170.35 up up correct
UTMD.US Utah Medical Products Inc 20210318 0 89.42 90.055 88.245 88.37 6605 86.2104 down down correct
UTSI.US UTStarcom Holdings Corp 20210318 0 1.75 1.78 1.63 1.7 253300 1.7 down down correct
UVSP.US Univest Financial Corporation 20210318 0 28.11 29.21 27.86 28.05 84019 27.4765 down down correct
UXIN.US Uxin Limited 20210318 0 1.16 1.25 1.155 1.19 2644600 1.19 up up correct
VALU.US Value Line Inc 20210318 0 30.35 31.318 29.24 29.8 8617 29.1911 down down correct
VAQC.US Vector Acquisition Corporation II 20210318 0 10.01 10.01 9.99 9.99 546400 9.99 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20210318 0 39.5 39.5 39.19 39.373 3602 39.2746 down down correct
VBIV.US VBI Vaccines Inc 20210318 0 3.51 3.72 3.45 3.46 5270600 3.46 down down correct
VBLT.US Vascular Biogenics Ltd 20210318 0 2.08 2.15 2.02 2.03 146600 2.03 down down correct
VBNK.US VersaBank Common Shares 20210318 0 12.6062 12.7427 12.6062 12.65 21600 12.65 up up correct
VBTX.US Veritex Holdings Inc 20210318 0 33.21 34.375 32.65 33.01 531438 32.5044 down up incorrect
VC.US Visteon Corporation 20210318 0 133.48 136.58 129.37 131.01 223705 131.01 down down correct
VCEL.US Vericel Corporation 20210318 0 52.02 54.95 52 53.07 4820000 53.07 up up correct
VCKA.US Vickers Vantage Corp. I 20210318 0 9.91 9.91 9.88 9.9 198300 9.9 down down correct
VCKAU.US Vickers Vantage Corp. I 20210318 0 10.14 10.181 10.12 10.12 32700 10.12 down down correct
VCKAW.US Vickers Vantage Corp. I 20210318 0 0.55 0.56 0.4999 0.52 147961 0.52 down down correct
VCMIX.US Versus Capital Multi 20210318 0 27.43 27.43 27.43 27.43 0 26.6091
VCNX.US Vaccinex Inc 20210318 0 3.47 3.75 3.32 3.45 584600 3.45 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210318 0 25.55 25.55 25.55 25.55 0 25.0126
VCTR.US Victory Capital Holdings Inc 20210318 0 27.14 27.22 26.06 26.17 92405 25.8284 down down correct
VCYT.US Veracyte Inc 20210318 0 53.14 53.44 49.5 49.84 1500069 49.84 down down correct
VECO.US Veeco Instruments Inc 20210318 0 21.41 22.01 21.02 21.1 420377 21.1 down down correct
VELOU.US Velocity Acquisition Corp 20210318 0 10.06 10.06 9.9 9.9 16900 9.9 down down correct
VENAU.US Venus Acquisition Corporation 20210318 0 10.11 10.12 10.08 10.1 35400 10.1 down down correct
VEON.US VEON Ltd 20210318 0 1.8 1.84 1.77 1.79 5144101 1.79 down down correct
VERB.US Verb Technology Company Inc 20210318 0 1.71 1.738 1.61 1.62 1379300 1.62 down down correct
VERBW.US Verb Technology Company Inc 20210318 0 0.72 0.721 0.64 0.64 4654 0.64 down down correct
VERI.US Veritone Inc 20210318 0 29.91 29.91 26.795 26.85 987800 26.85 down down correct
VERO.US Venus Concept Inc 20210318 0 2.73 2.95 2.7 2.74 520100 2.74 up up correct
VERU.US Veru Inc 20210318 0 14.61 14.79 13.66 13.76 1265500 13.76 down down correct
VERX.US Vertex Inc 20210318 0 25.35 25.4 24.14 24.56 290234 24.56 down down correct
VERY.US Vericity Inc 20210318 0 11.13 11.13 10.71 10.88 1300 10.88 down down correct
VFF.US Village Farms International Inc 20210318 0 15.46 15.68 14.62 14.65 2143900 14.65 down down correct
VFLEX.US VFLEX 20210318 0 26.59 26.59 26.59 26.59 0 25.7168
VG.US Vonage Holdings Corp 20210318 0 12.19 12.3 11.86 11.88 3992500 11.88 down up incorrect
VIA.US Via Renewables Inc 20210318 0 10.73 10.7692 10.37 10.46 137322 9.9622 down down correct
VIAC.US ViacomCBS Inc 20210318 0 90.88 98.13 90.1501 96.76 31802320 94.8829 up up correct
VIACA.US ViacomCBS Inc 20210318 0 90.8 97.99 89.96 96.63 417138 94.936 up down incorrect
VIASP.US Via Renewables Inc 20210318 0 25.9 25.925 25.81 25.925 2400 24.3358 up up correct
VIAV.US Viavi Solutions Inc 20210318 0 16.32 16.73 16.3004 16.34 2057044 16.34 up up correct
VICR.US Vicor Corporation 20210318 0 93.42 93.9651 88.65 89.08 189273 89.08 down down correct
VIEW.US View Inc 20210318 0 8.7 8.75 8.41 8.51 644600 8.51 down down correct
VIEWW.US View Inc 20210318 0 2 2 1.72 1.94 143357 1.94 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210318 0 10.2 10.38 10.2 10.38 6600 10.38 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210318 0 0.9996 0.9996 0.92 0.95 10238 0.95 down up incorrect
VINC.US Vincerx Pharma Inc 20210318 0 25.51 26.75 24.315 24.63 170600 24.63 down down correct
VINO.US Gaucho Group Holdings Inc 20210318 0 5.5 5.5 5.0216 5.06 109841 5.06 down down correct
VINP.US Vinci Partners Investments Ltd 20210318 0 15.21 15.5 14 14.81 333200 14.287 down down correct
VIOT.US Viomi Technology Co. Ltd 20210318 0 13.42 14.39 13.23 13.58 641800 13.58 up up correct
VIR.US Vir Biotechnology Inc 20210318 0 55.86 58.34 51.57 51.75 794000 51.75 down down correct
VIRC.US Virco Mfg. Corporation 20210318 0 3.76 3.86 3.45 3.45 48500 3.45 down up incorrect
VIRI.US Virios Therapeutics Inc 20210318 0 6.03 6.06 5.64 5.64 68700 5.64 down down correct
VIRT.US Virtu Financial Inc 20210318 0 30.28 30.39 29.23 29.33 1570573 28.5736 down down correct
VIRX.US Viracta Therapeutics Inc 20210318 0 8.6 8.83 8.13 8.36 252200 8.36 down down correct
VISL.US Vislink Technologies Inc 20210318 0 3.52 4.05 3.5 3.64 17544270 3.64 up up correct
VITL.US Vital Farms Inc 20210318 0 28.45 28.79 28.09 28.65 422400 28.65 up down incorrect
VIVE.US Viveve Medical Inc 20210318 0 3.74 4 3.66 3.9 1938274 3.9 up up correct
VIVO.US Meridian Bioscience Inc 20210318 0 24.82 25.47 24.37 24.85 652927 24.85 up up correct
VJET.US voxeljet AG 20210318 0 15.33 17.08 15.33 15.5 107587 15.5 up up correct
VKTX.US Viking Therapeutics Inc 20210318 0 6.56 6.6 6.18 6.21 1090400 6.21 down down correct
VLCN.US Volcon Inc. Common stock 20210318 0 7.25 7.5 7.25 7.4 2316 7.4 up up correct
VLDR.US Velodyne Lidar Inc 20210318 0 13.85 14.16 13.15 13.26 5579000 13.26 down up incorrect
VLDRW.US Velodyne Lidar Inc 20210318 0 4.65 4.68 4.19 4.225 37700 4.225 down down correct
VLGEA.US Village Super Market Inc 20210318 0 24.965 24.965 24.12 24.33 23311 23.568 down down correct
VLN.US WT 20210318 0 0.7 0.7 0.6208 0.6208 21595 0.6208 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210318 0 5.4 5.49 5.303 5.31 25300 5.31 down down correct
VLY.US Valley National Bancorp 20210318 0 14.2 14.69 14.09 14.17 4165455 13.8205 down down correct
VLYPO.US Valley National Bancorp 20210318 0 25.38 25.4762 25.313 25.4 7084 24.4048 up up correct
VLYPP.US Valley National Bancorp 20210318 0 27.73 27.73 27.079 27.079 3463 26.0247 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210318 0 9.95 9.96 9.95 9.96 416300 9.96 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210318 0 10.49 10.51 10.49 10.5 18800 10.5 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20210318 0 0.7057 0.7057 0.59 0.59 229833 0.59 down up incorrect
VMAR.US Vision Marine Technologies Inc 20210318 0 9.68 9.68 9 9.05 79400 9.05 down down correct
VMD.US Viemed Healthcare Inc 20210318 0 9.29 9.31 9 9.115 721400 9.115 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210318 0 17.36 17.58 16.97 17.04 391700 17.04 down down correct
VNET.US 21Vianet Group Inc 20210318 0 33.52 34.52 33.42 33.7 1541234 33.7 up up correct
VNOM.US Viper Energy Partners LP 20210318 0 17.52 17.52 16.1 16.21 587434 15.4452 down down correct
VOD.US Vodafone Group Plc 20210318 0 19.21 19.33 19.01 19.04 3105163 17.8748 down down correct
VOR.US Vor Biopharma Inc 20210318 0 37.44 39.99 37.08 38.71 326100 38.71 up up correct
VOSO.US Virtuoso Acquisition Corp 20210318 0 9.85 9.85 9.85 9.85 100 9.85
VOSOU.US Virtuoso Acquisition Corp 20210318 0 10.08 10.08 9.96 10 7700 10 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210318 0 0.7 0.7 0.6499 0.65 33285 0.65 down down correct
VOXX.US VOXX International Corporation 20210318 0 22.54 23.8 21.92 22.1 232012 22.1 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210318 0 9.99 10.03 9.95 9.986 10900 9.986 down down correct
VQS.US Viq Solutions Inc 20210318 0 5.0591 5.2 5.0591 5.2 4981 5.2 up up correct
VRA.US Vera Bradley Inc 20210318 0 11.78 11.99 11.43 11.56 185643 11.56 down down correct
VRAY.US ViewRay Inc 20210318 0 4.53 4.83 4.452 4.67 1197200 4.67 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210318 0 17.27 17.4 16.35 16.38 55600 16.38 down down correct
VRDN.US Viridian Therapeutics Inc 20210318 0 18.16 18.2 17.52 17.94 17256 17.94 down up incorrect
VREX.US Varex Imaging Corporation 20210318 0 23.16 23.26 21.64 21.95 310300 21.95 down down correct
VRM.US Vroom Inc 20210318 0 36.35 36.98 35.77 35.96 2649300 35.96 down down correct
VRME.US VerifyMe Inc 20210318 0 4.84 5.28 4.71 4.95 682200 4.95 up up correct
VRMEW.US VerifyMe Inc 20210318 0 1.615 1.62 1.615 1.62 2397 1.62 up up correct
VRNA.US Verona Pharma plc 20210318 0 8.47 8.5 8.2 8.29 81400 8.29 down down correct
VRNS.US Varonis Systems Inc 20210318 0 55.02 55.44 53.08 53.3 1070024 53.3 down down correct
VRNT.US Verint Systems Inc 20210318 0 48.55 48.665 47 47.5 717843 47.5 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210318 0 5.5 5.69 5.42 5.47 46100 5.47 down up incorrect
VRRM.US Verra Mobility Corporation 20210318 0 14 14.16 13.76 13.81 977900 13.81 down down correct
VRSK.US Verisk Analytics Inc 20210318 0 169.37 171.17 168.3401 170.55 1932530 169.8066 up up correct
VRSN.US VeriSign Inc 20210318 0 187.72 191.08 186.09 188.52 678405 188.52 up up correct
VRTS.US Virtus Investment Partners Inc 20210318 0 258.88 263.02 252.27 255.03 45424 252.2572 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210318 0 214.13 216.25 212.65 213.36 1620825 213.36 down down correct
VS.US Versus Systems Inc 20210318 0 8.66 8.66 7.9264 7.99 62700 7.99 down down correct
VSAT.US Viasat Inc 20210318 0 54.69 55.0399 52.52 52.935 428706 52.935 down down correct
VSEC.US VSE Corporation 20210318 0 42.28 43.17 41.695 42.25 42910 42.0183 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20210318 0 6.44 6.44 6.44 6.44 0 6.2685
VSLCX.US Invesco Senior Loan Fund Class C 20210318 0 6.46 6.46 6.46 6.46 0 6.3233
VSLYX.US If Inv Snr Fnd Y 20210318 0 6.45 6.45 6.45 6.45 0 6.2666
VSSYW.US Versus Systems Inc 20210318 0 4 4 4 4 0 4
VSTA.US Vasta Platform Limited 20210318 0 12.14 12.14 11.55 11.61 22212 11.61 down up incorrect
VSTM.US Verastem Inc 20210318 0 2.38 2.46 2.33 2.37 1548400 2.37 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210318 0 9.86 9.86 9.83 9.83 3700 9.83 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210318 0 0.24 0.2402 0.22 0.23 102030 0.23 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210318 0 10.45 10.566 10.45 10.493 8400 10.493 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210318 0 0.4796 0.5016 0.47 0.47 81294 0.47 down down correct
VTGN.US VistaGen Therapeutics Inc 20210318 0 2.28 2.29 2.11 2.15 2216400 2.15 down up incorrect
VTIQ.US VectoIQ Acquisition Corp. II 20210318 0 10.06 10.19 10 10.058 78400 10.058 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210318 0 10.64 10.64 10.4 10.48 21400 10.48 down up incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210318 0 2.081 2.081 1.78 1.97 32000 1.97 down down correct
VTNR.US Vertex Energy Inc 20210318 0 1.54 1.6 1.42 1.45 770000 1.45 down up incorrect
VTRS.US Viatris Inc 20210318 0 14.97 15.03 14.5 14.59 9877532 14.2577 down down correct
VTRU.US Vitru Limited 20210318 0 14.5 14.5 14.46 14.5 2860 14.5
VTSI.US VirTra Inc 20210318 0 5.05 5.0504 4.8 4.8 27300 4.8 down up incorrect
VTVT.US vTv Therapeutics Inc 20210318 0 2.85 3.08 2.79 2.81 3731500 2.81 down down correct
VUZI.US Vuzix Corporation 20210318 0 21.05 26.26 20.6 23.84 15030200 23.84 up up correct
VVOS.US Vivos Therapeutics Inc 20210318 0 7.44 7.62 7.16 7.18 58800 7.18 down down correct
VVPR.US VivoPower International PLC 20210318 0 9.63 9.669 8.85 8.95 148300 8.95 down down correct
VWE.US Vintage Wine Estates Inc 20210318 0 10.34 10.34 10.08 10.12 959369 10.12 down down correct
VWTR.US Vidler Water Resources Inc 20210318 0 9.56 9.62 9.37 9.4 191400 9.4 down down correct
VXRT.US Vaxart Inc 20210318 0 6.85 7.15 6.57 6.62 4357700 6.62 down down correct
VYGR.US Voyager Therapeutics Inc 20210318 0 5.42 5.55 5.18 5.19 461400 5.19 down down correct
VYNE.US VYNE Therapeutics Inc 20210318 0 7.66 7.79 7.31 7.4 918000 7.4 down down correct
VYNT.US Vyant Bio Inc 20210318 0 6.39 6.79 6.2 6.26 572200 6.26 down down correct
WABC.US Westamerica Bancorporation 20210318 0 63.84 65.78 63.74 63.9 85454 62.556 up up correct
WAFD.US Washington Federal Inc 20210318 0 33.24 33.97 32.95 33.09 347853 32.4152 down up incorrect
WAFDP.US Washington Federal Inc 20210318 0 24.85 24.85 24.64 24.69 66500 23.6416 down down correct
WAFU.US Wah Fu Education Group Limited 20210318 0 4.99 5.54 4.902 5.28 269000 5.28 up up correct
WALDU.US Waldencast Acquisition Corp 20210318 0 10.14 10.14 10.03 10.03 200400 10.03 down down correct
WASH.US Washington Trust Bancorp Inc 20210318 0 52.51 54.5218 52.22 52.72 69978 50.69 up up correct
WATT.US Energous Corporation 20210318 0 4.22 4.28 3.97 4 1744800 4 down down correct
WB.US Weibo Corporation 20210318 0 50.8 55.5 49.83 52.8 5132096 52.8 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20210318 0 53.64 53.94 52.54 52.7 4781307 51.237 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210318 0 49.315 49.7 47.83 48.04 710400 48.04 down down correct
WDAY.US Workday Inc 20210318 0 254.05 257.4 248.49 249.14 1704216 249.14 down down correct
WDC.US Western Digital Corporation 20210318 0 70.53 72.1999 68.83 69.17 4519009 69.17 down up incorrect
WDFC.US WD 20210318 0 292.87 298.27 287.41 294.85 100147 292.2605 up up correct
WE.US WT 20210318 0 1.14 1.2379 1.12 1.15 46859 1.15 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210318 0 13.04 13.04 13.04 13.04 0 12.9309
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210318 0 13.66 13.66 13.66 13.66 0 13.5511
WEJO.US Wejo Group Limited Common Shares 20210318 0 9.85 9.85 9.85 9.85 100 9.85
WEN.US The Wendy's Company 20210318 0 20.73 20.865 20.48 20.53 2194240 20.2184 down down correct
WERN.US Werner Enterprises Inc 20210318 0 46.07 47.67 46.07 47.09 560455 46.6217 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210318 0 13.57 13.57 13.57 13.57 0 13.4614
WETF.US WisdomTree Investments Inc 20210318 0 6.19 6.21 5.895 5.92 778037 5.8399 down down correct
WEYS.US Weyco Group Inc 20210318 0 23.01 23.01 21.56 22.04 71701 21.5761 down down correct
WFCF.US Where Food Comes From Inc 20210318 0 13.51 14.77 13.5 13.5 9072 13.3653 down down correct
WFCPX.US Wells Fargo & Co Non 20210318 0 25.48 25.48 25.48 25.48 0 25.48
WHF.US WhiteHorse Finance Inc 20210318 0 16 16.08 15.78 15.82 73378 14.3343 down down correct
WHLM.US Wilhelmina International Inc 20210318 0 5.59 5.93 5.48 5.68 4200 5.68 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210318 0 3.16 3.17 3.05 3.05 48500 3.05 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210318 0 18 18 17.3 17.3 3200 17.3 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210318 0 12 12 12 12 1100 12
WILC.US G. Willi 20210318 0 22.62 23.02 22.55 23.02 3670 21.709 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210318 0 8.56 9.93 8.56 8.7 9012400 8.7 up up correct
WINA.US Winmark Corporation 20210318 0 184 186.66 183.45 184.38 9245 177.9326 up up correct
WING.US Wingstop Inc 20210318 0 130.59 131.83 127.3 127.39 649809 126.9951 down down correct
WINT.US Windtree Therapeutics Inc 20210318 0 4.12 4.19 3.89 3.96 40400 3.96 down down correct
WIRE.US Encore Wire Corporation 20210318 0 71.11 73.295 70.98 71.43 104992 71.3756 up up correct
WISA.US Summit Wireless Technologies Inc 20210318 0 3.43 3.49 3.28 3.36 167400 3.36 down down correct
WISH.US ContextLogic Inc 20210318 0 18.17 18.4 17.12 17.26 5797900 17.26 down down correct
WIX.US Wix.com Ltd 20210318 0 303.66 303.66 293 298.5 500081 298.5 down down correct
WKEY.US WISeKey International Holding AG 20210318 0 7.715 15.8 7.2 13.1 43253200 13.1 up up correct
WKHS.US Workhorse Group Inc 20210318 0 16.48 16.57 15.21 15.4 15296200 15.4 down down correct
WKSP.US Worksport Ltd. Common Stock 20210318 0 0.46 0.48 0.431 0.44 1756900 0.44 down down correct
WLDN.US Willdan Group Inc 20210318 0 42 44.25 40.05 41.69 99300 41.69 down down correct
WLFC.US Willis Lease Finance Corporation 20210318 0 44.35 45.62 42.77 43 49500 43 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210318 0 221.64 223.02 219.53 221.14 1112431 218.3623 down up incorrect
WMG.US Warner Music Group Corp 20210318 0 33.75 34.41 33.165 33.42 1249177 33.0534 down down correct
WMPN.US William Penn Bancorporation 20210318 0 38 38 38 38 298 3.4911
WNEB.US Western New England Bancorp Inc 20210318 0 8.46 8.86 8.34 8.37 179616 8.2277 down down correct
WNW.US Wunong Net Technology Company Limited 20210318 0 11.5 16.56 11.0201 11.93 12651011 11.93 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210318 0 24.48 24.86 22.31 22.53 6585800 22.53 down down correct
WORX.US SCWorx Corp 20210318 0 2.07 2.15 2 2.03 257500 2.03 down down correct
WPRT.US Westport Fuel Systems Inc 20210318 0 9.43 9.67 8.8 8.91 4125928 8.91 down down correct
WRAP.US Wrap Technologies Inc 20210318 0 5.85 5.89 5.52 5.55 210700 5.55 down down correct
WRLD.US World Acceptance Corporation 20210318 0 141.58 142.9 135.27 137.09 23200 137.09 down down correct
WSBC.US WesBanco Inc 20210318 0 37.56 38.72 37.19 37.38 268748 36.3247 down down correct
WSBCP.US WesBanco Inc 20210318 0 27.99 27.99 27.42 27.44 7300 26.2488 down up incorrect
WSBF.US Waterstone Financial Inc 20210318 0 20.87 21.11 20.69 20.83 85442 19.7294 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210318 0 27.62 27.99 26.92 27 1367000 27 down up incorrect
WSFS.US WSFS Financial Corporation 20210318 0 50.34 52.65 50.27 51.03 376712 50.6275 up up correct
WSTG.US Wayside Technology Group Inc 20210318 0 25.06 25.5 25 25 10051 24.54 down down correct
WTBA.US West Bancorporation Inc 20210318 0 25.55 26.2126 25.25 25.25 23783 24.6584 down down correct
WTER.US The Alkaline Water Company Inc 20210318 0 1.16 1.165 1.1 1.13 938200 1.13 down down correct
WTFC.US Wintrust Financial Corporation 20210318 0 85.49 87.845 81.9 82.49 623022 81.5332 down down correct
WTFCM.US Wintrust Financial Corporation 20210318 0 27.2998 27.588 27.2998 27.4 2167 25.8211 up up correct
WTFCP.US Wintrust Financial Corporation 20210318 0 28.49 28.49 28.02 28.12 4300 26.4582 down down correct
WTRH.US Waitr Holdings Inc 20210318 0 2.86 2.86 2.72 2.73 2872500 2.73 down down correct
WTW.US Weight Watchers International Inc 20210318 0 34.18 35.5 33.99 34 16120 34 down down correct
WVE.US Wave Life Sciences Ltd 20210318 0 9.74 9.98 9.55 9.59 244900 9.59 down down correct
WVFC.US WVS Financial Corp 20210318 0 15.75 15.9706 15.75 15.9706 1476 15.6741 up up correct
WVVI.US Willamette Valley Vineyards Inc 20210318 0 8.82 9.0813 8.73 8.8 27303 8.8 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210318 0 5.12 5.12 5.11 5.11 696 4.9487 down down correct
WW.US WW International Inc 20210318 0 34.31 35.52 33.86 33.99 1039600 33.99 down down correct
WWD.US Woodward Inc 20210318 0 123.43 125.265 121.01 121.48 203656 120.9859 down down correct
WYNN.US Wynn Resorts Limited 20210318 0 139.99 140 134.8 135.65 2015804 135.65 down down correct
XAIR.US Beyond Air Inc 20210318 0 6.37 6.41 6.01 6.02 113400 6.02 down down correct
XBIO.US Xenetic Biosciences Inc 20210318 0 2.54 2.664 2.52 2.6 115400 2.6 up up correct
XBIOW.US Xenetic Biosciences Inc 20210318 0 3.74 3.74 3.4 3.4 200 3.4 down down correct
XBIT.US XBiotech Inc 20210318 0 19.39 19.8 19.1 19.27 41887 19.27 down down correct
XCAPX.US ACAP Strategic Fund 20210318 0 25.12 25.12 25.12 25.12 0 25.12
XCBFX.US Capstone Church Bond Fund 20210318 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210318 0 10.59 10.59 10.59 10.59 0 10.392
XCUR.US Exicure Inc 20210318 0 2.67 2.68 2.35 2.36 681100 2.36 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210318 0 18.55 18.55 18.55 18.55 0 18.55
XEL.US Xcel Energy Inc 20210318 0 62.3 62.75 61.71 62.4 3462643 61.147 up up correct
XELA.US Exela Technologies Inc 20210318 0 3 3.01 2.77 2.84 3840700 2.84 down down correct
XELB.US Xcel Brands Inc 20210318 0 1.82 2.09 1.82 1.97 397400 1.97 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210318 0 19.39 19.7 18.01 18.38 150017 18.38 down down correct
XENT.US Intersect ENT Inc 20210318 0 20.28 20.41 19.63 19.73 241797 19.73 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210318 0 4.48 4.58 4.26 4.3 3767300 4.3 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210318 0 8.9 9.199 8.66 8.7 50900 8.7 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210318 0 810.35 810.35 810.35 810.35 0 736.1009
XGN.US Exagen Inc 20210318 0 21.75 22.46 20.44 20.56 10800 20.56 down down correct
XILSX.US Pioneer ILS Interval Fund 20210318 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210318 0 126.09 127.3 121.46 122.25 2740408 122.0217 down down correct
XLRN.US Acceleron Pharma Inc 20210318 0 135.71 137.08 132.595 133.58 253006 133.58 down down correct
XM.US Qualtrics International Inc 20210318 0 34.98 35.75 34.49 34.6 1550427 34.6 down down correct
XNCR.US Xencor Inc 20210318 0 46.41 46.61 44.48 44.56 183136 44.56 down down correct
XNET.US Xunlei Limited 20210318 0 8.51 9.65 8.43 8.83 5155400 8.83 up up correct
XOG.US Extraction Oil & Gas Inc 20210318 0 33.92 34.6 32.6 33.52 44300 33.52 down down correct
XOMA.US XOMA Corporation 20210318 0 38.8 39.7 37.07 37.24 23588 37.24 down down correct
XOMAP.US XOMA Corporation 20210318 0 25.1 25.1 25.05 25.1 1500 23.426
XONE.US The ExOne Company 20210318 0 32.4 34.95 31.97 32.59 734399 32.59 up up correct
XOSWW.US Xos Equity Warrants 20210318 0 2.44 2.6 2.3 2.6 62030 2.6 up up correct
XP.US XP Inc 20210318 0 40.59 40.59 37.84 37.99 1429600 37.99 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210318 0 10.29 10.29 10.202 10.26 5400 10.26 down down correct
XPEL.US XPEL Inc 20210318 0 61.72 61.72 55.21 55.95 273548 55.95 down down correct
XPER.US Xperi Holding Corporation 20210318 0 24.44 25.03 23.905 24.04 713346 23.9249 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210318 0 6.44 6.44 6.44 6.44 0 6.2801
XRAY.US DENTSPLY SIRONA Inc 20210318 0 63.31 64.145 62.85 63.05 1202792 62.6 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210318 0 0.2017 0.221 0.2008 0.2061 54400 0.2061 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210318 0 25.83 26.165 24.78 24.8 2837031 23.7421 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210318 0 10.82 10.82 10.82 10.82 0 10.5425
XSICX.US Voya Senior Income Fund Class 20210318 0 10.79 10.79 10.79 10.79 0 10.5476
XSIIX.US ING Senior Incm Fd 20210318 0 10.77 10.77 10.77 10.77 0 10.4752
XSILX.US XSILX 20210318 0 9.88 9.88 9.88 9.88 0 9.7693
XSIWX.US ING Senior Incm Fd 20210318 0 10.82 10.82 10.82 10.82 0 10.5252
XSLCX.US Invesco Senior Loan Fund Class 20210318 0 6.44 6.44 6.44 6.44 0 6.44
XSPA.US XpresSpa Group Inc 20210318 0 2.07 2.18 1.94 2 6578300 2 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210318 0 3.29 3.36 3.26 3.32 20600 3.32 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210318 0 3.06 3.26 2.96 3.03 2992300 3.03 down down correct
YELL.US Yellow Corporation 20210318 0 9.02 9.2 8.59 8.64 814100 8.64 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210318 0 5.75 6.65 5.55 5.92 4160200 5.92 up up correct
YI.US 111 Inc 20210318 0 18.6 19.74 16.15 16.34 1249300 16.34 down down correct
YJ.US Yunji Inc 20210318 0 2.83 2.9 2.66 2.72 799300 2.72 down down correct
YMAB.US Y 20210318 0 36.32 37.36 35.69 36.05 310000 36.05 down down correct
YMTX.US Yumanity Therapeutics Inc 20210318 0 18.95 19.849 18.61 19.12 77600 19.12 up up correct
YNDX.US Yandex N.V 20210318 0 67.81 68.01 64.845 65.23 2995492 65.23 down down correct
YORW.US The York Water Company 20210318 0 48.74 50 48.68 48.83 49901 48.2368 up up correct
YQ.US 17 Education & Technology Group Inc 20210318 0 41.16 41.32 40 40.12 375325 40.12 down down correct
YSAC.US Yellowstone Acquisition Company 20210318 0 9.99 10.04 9.947 10.03 13600 10.03 up up correct
YSACU.US Yellowstone Acquisition Company 20210318 0 10.405 10.44 10.29 10.33 11800 10.33 down down correct
YSACW.US Yellowstone Acquisition Company 20210318 0 0.87 0.96 0.81 0.86 45004 0.86 down down correct
YTEN.US Yield10 Bioscience Inc 20210318 0 16.04 16.51 15.32 15.89 28900 15.89 down down correct
YTRA.US Yatra Online Inc 20210318 0 2.48 2.57 2.38 2.43 322000 2.43 down down correct
YVR.US Liquid Media Group Ltd 20210318 0 4 4.37 2.8 2.91 35897100 2.91 down up incorrect
YY.US JOYY Inc 20210318 0 115.06 117.082 113.46 113.9 513292 110.4672 down down correct
Z.US Zillow Group Inc 20210318 0 139.83 140.25 131.43 131.78 5457200 131.78 down up incorrect
ZBRA.US Zebra Technologies Corporation 20210318 0 471.82 473.85 460.31 461.11 505093 461.11 down down correct
ZCMD.US Zhongchao Inc 20210318 0 2.6 2.862 2.34 2.37 3375200 2.37 down down correct
ZD.US Ziff Davis Inc. 20210318 0 119.02 121.31 116.74 116.97 240843 116.97 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210318 0 16.74 16.8 16.12 16.44 36600 16.44 down up incorrect
ZEUS.US Olympic Steel Inc 20210318 0 26.34 28.8999 26.34 28.3 180645 28.2375 up up correct
ZG.US Zillow Group Inc 20210318 0 144.4 145 136.66 137.8 767277 137.8 down up incorrect
ZGNX.US Zogenix Inc 20210318 0 20.8 21.29 20.08 20.08 567400 20.08 down down correct
ZGYH.US Yunhong International 20210318 0 10.02 10.02 9.98 9.98 18200 9.98 down down correct
ZGYHR.US Yunhong International 20210318 0 0.4 0.4 0.4 0.4 19612 0.4
ZGYHU.US Yunhong International 20210318 0 10.7 10.7 10.7 10.7 0 10.7
ZGYHW.US Yunhong International 20210318 0 0.727 0.73 0.71 0.71 718 0.71 down down correct
ZI.US ZoomInfo Technologies Inc 20210318 0 48 48.63 46.82 47.2 1077500 47.2 down down correct
ZION.US Zions Bancorporation National Association 20210318 0 58.01 60.22 56.93 57.3 1816491 56.247 down down correct
ZIONL.US ZIONL 20210318 0 27.79 27.86 27.54 27.6 3000 26.3225 down down correct
ZIONO.US Zions Bancorporation National Association 20210318 0 27.98 27.98 27.16 27.47 4900 26.2948 down down correct
ZIONP.US Zions Bancorporation National Association 20210318 0 24.99 25.1369 24.8311 24.9975 3137 24.2458 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210318 0 4.13 4.19 3.87 3.89 2244247 3.89 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210318 0 0.14 0.16 0.13 0.15 110800 0.15 up down incorrect
ZIXI.US Zix Corporation 20210318 0 7.75 7.93 7.46 7.5 471700 7.5 down down correct
ZKIN.US ZK International Group Co. Ltd 20210318 0 9.31 10.45 8.55 8.77 7560900 8.77 down down correct
ZLAB.US Zai Lab Limited 20210318 0 137.8 139.67 131.44 132.5 274500 132.5 down up incorrect
ZM.US Zoom Video Communications Inc 20210318 0 330 330.33 316 316.32 5434400 316.32 down up incorrect
ZNGA.US Zynga Inc 20210318 0 10 10.05 9.83 9.89 10569500 9.89 down down correct
ZNTE.US Zanite Acquisition Corp 20210318 0 10.15 10.19 10.06 10.12 650800 10.12 down down correct
ZNTEU.US Zanite Acquisition Corp 20210318 0 10.9 11.19 10.9 11.18 3200 11.18 up up correct
ZNTEW.US Zanite Acquisition Corp 20210318 0 1.73 1.81 1.65 1.65 33400 1.65 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210318 0 45.54 47.38 44.64 44.93 233100 44.93 down down correct
ZS.US Zscaler Inc 20210318 0 184.404 184.67 177.4 178.21 2675400 178.21 down down correct
ZSAN.US Zosano Pharma Corporation 20210318 0 1.37 1.46 1.34 1.37 3293200 1.37
ZUMZ.US Zumiez Inc 20210318 0 45.26 46.1099 44.49 44.85 173439 44.85 down down correct
ZVO.US Zovio Inc 20210318 0 5.4 5.64 5.34 5.57 304700 5.57 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210318 0 10.02 10.02 9.99 10.02 1353234 10.02
ZWRKU.US Z 20210318 0 10.12 10.201 10.06 10.09 41800 10.09 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210318 0 5.39 5.4 4.785 4.83 2422906 4.83 down down correct
ZYXI.US Zynex Inc 20210318 0 16.28 16.49 15.4 15.48 307100 15.48 down down correct

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