CollectAI

close-nasdaq_stocks

2021/03/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210319 0 9.98 9.98 9.98 9.98 0 9.7654
AACG.US ATA Creativity Global 20210319 0 4.81 5.5 4.64 5.29 1732300 5.29 up down incorrect
AADI.US Aadi Bioscience Inc 20210319 0 25.2 25.725 24.75 25.05 39977 25.05 down down correct
AAIDX.US AAIDX 20210319 0 22.27 22.27 22.27 22.27 0 21.0255
AAL.US American Airlines Group Inc 20210319 0 24.68 25.11 23.88 24.97 49461199 24.97 up up correct
AAME.US Atlantic American Corporation 20210319 0 5.49 6.74 5.12 5.7 19828244 5.6704 up up correct
AAOI.US Applied Optoelectronics Inc 20210319 0 8.49 8.62 8.34 8.48 1006752 8.48 down down correct
AAON.US AAON Inc 20210319 0 72.7 73.12 71.515 72.34 448198 71.9583 down down correct
AAPL.US Apple Inc 20210319 0 119.9 121.43 119.675 119.99 185549522 119.433 up down incorrect
AATC.US Image Sensing Systems Inc 20210319 0 4.91 4.91 4.75 4.88 6400 4.6433 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210319 0 59.31 59.68 57.27 59.21 880115 59.21 down down correct
ABCB.US Ameris Bancorp 20210319 0 54.36 56.23 53.82 55.98 1748170 55.3331 up up correct
ABCL.US AbCellera Biologics Inc 20210319 0 31.5 32.19 30.81 31.2 859039 31.2 down up incorrect
ABCM.US Abcam plc 20210319 0 20.59 21.06 20.43 21.01 269000 21.01 up up correct
ABEO.US Abeona Therapeutics Inc 20210319 0 2.18 2.25 2.11 2.18 2124900 2.18
ABGI.US ABG Acquisition Corp. I 20210319 0 9.95 10.01 9.94 10.01 268800 10.01 up up correct
ABIO.US ARCA biopharma Inc 20210319 0 4.03 4.34 3.92 4.18 1458300 4.18 up up correct
ABMD.US Abiomed Inc 20210319 0 299.91 303.36 295.3 299.81 529626 299.81 down down correct
ABNB.US Airbnb Inc 20210319 0 193.01 196.49 187.81 194.39 4442400 194.39 up up correct
ABST.US Absolute Software Corporation 20210319 0 14.61 14.92 14.15 14.2 116000 13.982 down up incorrect
ABTX.US Allegiance Bancshares Inc 20210319 0 40.87 42.92 40.62 42.77 332578 42.3871 up up correct
ABUS.US Arbutus Biopharma Corporation 20210319 0 3.62 3.71 3.56 3.65 1221600 3.65 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210319 0 4.4 4.4 4.4 4.4 600 4.4
ACAD.US ACADIA Pharmaceuticals Inc 20210319 0 27.31 27.98 26.65 27.75 2882200 27.75 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210319 0 9.955 9.955 9.939 9.94 20700 9.94 down down correct
ACB.US Aurora Cannabis Inc 20210319 0 10.08 10.3 9.87 10.14 7397981 10.14 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210319 0 25 25.47 24.52 24.61 350600 24.61 down down correct
ACCD.US Accolade Inc 20210319 0 46 46.46 43.07 43.59 3418915 43.59 down up incorrect
ACER.US Acer Therapeutics Inc 20210319 0 3.38 3.62 3.35 3.46 438029 3.46 up up correct
ACET.US Adicet Bio Inc 20210319 0 14.37 15.09 14.04 14.54 490037 14.54 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210319 0 10.505 10.515 10.215 10.26 857100 10.26 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210319 0 11.81 11.81 11.44 11.45 1200 11.45 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210319 0 2.08 2.2 2.08 2.19 73353 2.19 up down incorrect
ACGL.US Arch Capital Group Ltd 20210319 0 37.43 37.6718 36.695 36.91 2757563 36.91 down down correct
ACGLO.US Arch Capital Group Ltd 20210319 0 25.7701 25.99 25.7701 25.96 5496 24.9641 up up correct
ACHC.US Acadia Healthcare Company Inc 20210319 0 57.99 58.85 57.07 57.2 790600 57.2 down down correct
ACHV.US Achieve Life Sciences Inc 20210319 0 12.54 12.88 12.15 12.29 114300 12.29 down down correct
ACIU.US AC Immune SA 20210319 0 7.8 8.03 7.69 7.98 227100 7.98 up up correct
ACIW.US ACI Worldwide Inc 20210319 0 38.98 39.62 38.665 39.34 1543391 39.34 up down incorrect
ACKIT.US Ackrell SPAC Partners I Co 20210319 0 9.95 9.95 9.911 9.94 26200 9.94 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210319 0 10.19 10.2 10.15 10.19 16900 10.19
ACKIW.US Ackrell SPAC Partners I Co 20210319 0 0.69 0.69 0.6234 0.6599 58913 0.6599 down down correct
ACLS.US Axcelis Technologies Inc 20210319 0 39.22 39.48 37.75 38.47 609500 38.47 down down correct
ACMR.US ACM Research Inc 20210319 0 94.74 94.74 86.46 90.73 391600 90.73 down down correct
ACNB.US ACNB Corporation 20210319 0 29.37 31.34 28.93 31.34 56108 30.5017 up up correct
ACOR.US Acorda Therapeutics Inc 20210319 0 5.63 5.95 5.51 5.74 225467 5.74 up down incorrect
ACQRU.US Independence Holdings Corp 20210319 0 10.2 10.25 10.07 10.08 289000 10.08 down down correct
ACRS.US Aclaris Therapeutics Inc 20210319 0 24.91 27.32 24.575 26.79 1329200 26.79 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210319 0 1.82 1.86 1.74 1.74 4555200 1.74 down down correct
ACST.US Acasti Pharma Inc 20210319 0 0.6912 0.6944 0.6533 0.683 1037078 5.464 down down correct
ACTG.US Acacia Research Corporation 20210319 0 6 6.1 5.78 5.82 1992343 5.82 down down correct
ADAG.US Adagene Inc 20210319 0 21.1 21.35 20.78 20.95 22700 20.95 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210319 0 5.28 5.39 5.08 5.17 986000 5.17 down up incorrect
ADBE.US Adobe Inc 20210319 0 439.18 444.5 438.14 441.5 3923830 441.5 up up correct
ADER.US 26 Capital Acquisition Corp 20210319 0 9.773 9.79 9.7 9.74 22500 9.74 down down correct
ADERU.US 26 Capital Acquisition Corp 20210319 0 10.285 10.285 10.14 10.14 27100 10.14 down down correct
ADERW.US 26 Capital Acquisition Corp 20210319 0 1 1 0.89 0.95 231716 0.95 down down correct
ADES.US Advanced Emissions Solutions Inc 20210319 0 5.62 5.62 5.37 5.43 343617 5.43 down up incorrect
ADI.US Analog Devices Inc 20210319 0 149.4 153.21 147.74 151.91 4624903 150.0592 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210319 0 2.61 2.66 2.54 2.54 302000 2.54 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210319 0 0.7397 0.74 0.66 0.7 18067 0.7 down down correct
ADMA.US ADMA Biologics Inc 20210319 0 2.05 2.15 2.03 2.12 2233100 2.12 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210319 0 1.04 1.09 1.02 1.03 3561100 1.03 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210319 0 5.58 5.8 5.51 5.63 733748 5.63 up up correct
ADN.US Advent Technologies Holdings Inc 20210319 0 14.6 15.06 13.71 14.61 2421600 14.61 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210319 0 2.45 2.7 2.36 2.63 377916 2.63 up up correct
ADOC.US Edoc Acquisition Corp 20210319 0 10.02 10.04 10.01 10.03 8100 10.03 up down incorrect
ADOCR.US Edoc Acquisition Corp 20210319 0 0.4 0.4 0.4 0.4 17616 0.4
ADOCW.US Edoc Acquisition Corp 20210319 0 0.37 0.38 0.3399 0.3598 93107 0.3598 down down correct
ADP.US Automatic Data Processing Inc 20210319 0 186.04 187.13 182.21 183.93 10171524 181.428 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210319 0 42.02 42.52 41.25 41.89 1378600 41.89 down up incorrect
ADSK.US Autodesk Inc 20210319 0 261.79 265.215 258.85 261.5 2320357 261.5 down down correct
ADTN.US ADTRAN Inc 20210319 0 17.6 18.1 16.8067 17.86 875009 17.6332 up up correct
ADTX.US Aditxt Inc 20210319 0 3.34 3.41 3.25 3.32 162900 3.32 down down correct
ADUS.US Addus HomeCare Corporation 20210319 0 107.56 109.98 106.775 109.48 222894 109.48 up down incorrect
ADV.US Advantage Solutions Inc 20210319 0 10.85 11.169 10.68 10.8 842700 10.8 down down correct
ADVM.US Adverum Biotechnologies Inc 20210319 0 10.42 11.14 10.21 10.93 2551879 10.93 up up correct
ADVWW.US Advantage Solutions Inc 20210319 0 2.75 2.75 2.4721 2.62 11980 2.62 down up incorrect
ADXN.US Addex Therapeutics Ltd 20210319 0 10.73 11 10.686 11 7700 11 up up correct
ADXS.US Advaxis Inc 20210319 0 0.84 0.857 0.811 0.844 3353600 0.844 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210319 0 9.71 9.72 9.7 9.716 10500 9.716 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210319 0 9.99 10.02 9.98 10 96900 10 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210319 0 0.63 0.72 0.623 0.63 55428 0.63
AEGN.US Aegion Corporation 20210319 0 27.65 28 27.36 27.42 1278907 27.42 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210319 0 3.42 3.53 3.21 3.47 419489 3.47 up up correct
AEHR.US Aehr Test Systems 20210319 0 2.52 2.7 2.51 2.63 277000 2.63 up down incorrect
AEI.US Alset EHome International Inc 20210319 0 11.37 12.29 10.835 11.22 446200 11.22 down down correct
AEIS.US Advanced Energy Industries Inc 20210319 0 103.89 104.53 101.59 103.31 929447 102.9653 down down correct
AEL.US PB 20210319 0 27 27.323 26.78 27.13 21832 26.3345 up up correct
AEMD.US Aethlon Medical Inc 20210319 0 2.14 2.2964 2.13 2.15 299031 2.15 up up correct
AEP.US American Electric Power Company Inc 20210319 0 82.87 84.14 81.97 83.67 9525499 81.5152 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210319 0 47.62 48.21 47.58 48.11 134800 45.9349 up up correct
AEPPZ.US American Electric Power Company Inc 20210319 0 48.18 48.895 48.18 48.74 21700 46.609 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210319 0 18.98 20.13 18.98 19.69 988653 19.69 up up correct
AESE.US Allied Esports Entertainment Inc 20210319 0 3.222 4.12 3.22 3.71 21514100 3.71 up up correct
AEY.US ADDvantage Technologies Group Inc 20210319 0 2.83 2.86 2.77 2.78 23800 2.78 down down correct
AEYE.US AudioEye Inc 20210319 0 28 35.76 28 32.83 560600 32.83 up up correct
AEZS.US Aeterna Zentaris Inc 20210319 0 1.26 1.38 1.2 1.33 6488800 1.33 up up correct
AFAQU.US AF Acquisition Corp 20210319 0 9.87 9.9 9.83 9.83 8734270 9.83 down down correct
AFBI.US Affinity Bancshares Inc 20210319 0 11.93 12 11.93 12 3746 12 up up correct
AFCG.US AFC Gamma Inc 20210319 0 21 23.75 19.75 23 1389600 21.7106 up up correct
AFIB.US Acutus Medical Inc 20210319 0 16.51 16.665 14.45 15.51 2131400 15.51 down down correct
AFIN.US American Finance Trust Inc 20210319 0 10.03 10.23 9.76 9.805 2471788 9.1217 down down correct
AFINO.US American Finance Trust Inc 20210319 0 25.03 25.045 25 25.005 30100 23.636 down down correct
AFINP.US American Finance Trust Inc 20210319 0 25.644 25.655 25.44 25.564 5100 24.242 down down correct
AFMD.US Affimed N.V 20210319 0 8.15 8.52 8.08 8.32 4525400 8.32 up up correct
AFRM.US Affirm Holdings Inc 20210319 0 74.159 78.51 71.51 77.37 3182100 77.37 up up correct
AFYA.US Afya Limited 20210319 0 20.85 20.865 20.31 20.64 201500 20.64 down up incorrect
AGBA.US AGBA Acquisition Limited 20210319 0 10.55 10.55 10.55 10.55 1300 10.55
AGBAR.US AGBA Acquisition Limited 20210319 0 0.34 0.34 0.34 0.34 353 0.34
AGBAU.US AGBA Acquisition Limited 20210319 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20210319 0 0.4178 0.4178 0.3712 0.3712 951 0.3712 down down correct
AGCUU.US Altimeter Growth Corp 20210319 0 13.98 14 13.775 13.83 5200 13.83 down up incorrect
AGCWW.US Altimeter Growth Corp 20210319 0 4.65 4.65 4.5 4.5 9900 4.5 down up incorrect
AGEN.US Agenus Inc 20210319 0 3.19 3.21 3.1 3.1 7305224 3.1 down down correct
AGFS.US AgroFresh Solutions Inc 20210319 0 2.34 2.39 2.19 2.21 389600 2.21 down down correct
AGFY.US Agrify Corporation 20210319 0 11.86 12.3 11.62 11.92 1260400 11.92 up up correct
AGGRU.US Agile Growth Corp 20210319 0 9.94 9.94 9.88 9.91 33900 9.91 down down correct
AGIL.US AgileThought Inc 20210319 0 9.95 9.99 9.95 9.98 2112 9.98 up down incorrect
AGILW.US AgileThought Inc 20210319 0 0.82 0.82 0.7301 0.75 20118 0.75 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210319 0 48.96 51.425 48.96 50.42 2127765 50.42 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210319 0 8.08 8.08 7.4 7.89 403300 7.89 down down correct
AGMH.US AGM Group Holdings Inc 20210319 0 14.69 14.69 14.3 14.6 1000 14.6 down up incorrect
AGNC.US AGNC Investment Corp 20210319 0 16.54 16.79 16.44 16.59 11255600 15.4321 up up correct
AGNCM.US AGNC Investment Corp 20210319 0 25.31 25.45 25.28 25.45 7100 23.7991 up up correct
AGNCN.US AGNC Investment Corp 20210319 0 25.8 25.97 25.79 25.79 17409 24.1067 down down correct
AGNCO.US AGNC Investment Corp 20210319 0 24.6 24.766 24.57 24.72 32900 23.1878 up up correct
AGNCP.US AGNC Investment Corp. 20210319 0 23.84 24.0299 23.84 23.95 93595 22.8572 up up correct
AGRX.US Agile Therapeutics Inc 20210319 0 2.06 2.07 1.955 2.07 2552700 2.07 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210319 0 5.85 6.41 5.8 6.04 4600700 6.04 up up correct
AGYS.US Agilysys Inc 20210319 0 54.04 56.4799 51.64 54.37 332949 54.37 up up correct
AHCO.US AdaptHealth Corp 20210319 0 36.67 38 35.56 37.12 7935200 37.12 up up correct
AHPI.US Allied Healthcare Products Inc 20210319 0 5.2 5.45 5.11 5.12 151200 5.12 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210319 0 7.47 7.99 7.14 7.7 312500 7.7 up down incorrect
AIHS.US Senmiao Technology Limited 20210319 0 1.44 1.48 1.35 1.44 1051700 1.44
AIKI.US AIkido Pharma Inc 20210319 0 1.29 1.39 1.23 1.38 15618200 1.38 up down incorrect
AIMC.US Altra Industrial Motion Corp 20210319 0 59.66 60.22 58.0801 59 704832 58.7515 down up incorrect
AINV.US Apollo Investment Corporation 20210319 0 14.02 14.15 13.755 13.83 1236808 12.764 down down correct
AIRG.US Airgain Inc 20210319 0 21.98 23.38 21.64 22.81 98700 22.81 up up correct
AIRT.US Air T Inc 20210319 0 27.15 27.15 25.78 26.62 2755 26.62 down down correct
AIRTP.US Air T Inc 20210319 0 24.9 24.9 24.75 24.9 1600 23.4641
AKAM.US Akamai Technologies Inc 20210319 0 98.5 99.81 97.72 99.4 2516438 99.4 up up correct
AKBA.US Akebia Therapeutics Inc 20210319 0 3.38 3.7 3.28 3.51 15953800 3.51 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210319 0 9.92 9.99 9.73 9.85 43100 9.85 down up incorrect
AKICU.US Sports Ventures Acquisition Corp 20210319 0 10.08 10.1 10.06 10.07 15000 10.07 down down correct
AKICW.US Sports Ventures Acquisition Corp 20210319 0 1.01 1.03 1 1 5713 1 down up incorrect
AKRO.US Akero Therapeutics Inc 20210319 0 32.18 32.37 31.365 31.73 422500 31.73 down down correct
AKTS.US Akoustis Technologies Inc 20210319 0 13.28 13.78 12.95 13.41 1227000 13.41 up up correct
AKTX.US Akari Therapeutics Plc 20210319 0 2.97 3.04 2.88 3.04 28800 3.04 up up correct
AKU.US Akumin Inc 20210319 0 3.73 3.81 3.73 3.8 34500 3.8 up up correct
AKUS.US Akouos Inc 20210319 0 20 20.43 19.13 19.22 1265700 19.22 down down correct
ALAC.US Alberton Acquisition Corporation 20210319 0 10.94 11.1 10.83 10.94 21800 10.94
ALACR.US Alberton Acquisition Corporation RT 20210319 0 0.4501 0.4712 0.4501 0.4712 12952 0.4712 up up correct
ALACU.US Alberton Acquisition Corporation 20210319 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210319 0 0.5674 0.57 0.5242 0.5497 94199 0.5497 down down correct
ALBO.US Albireo Pharma Inc 20210319 0 34.97 36.76 34.34 35.98 496000 35.98 up up correct
ALCO.US Alico Inc 20210319 0 30.91 31.0064 30.06 30.06 84902 28.6378 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210319 0 11.62 12.12 11.58 11.98 4212640 11.98 up down incorrect
ALEC.US Alector Inc 20210319 0 20.49 21.69 19.79 21.02 2872000 21.02 up up correct
ALGM.US Allegro MicroSystems Inc 20210319 0 25.9 26.75 25.545 26.04 1935900 26.04 up up correct
ALGN.US Align Technology Inc 20210319 0 520.97 533.81 513.02 529.46 1012478 529.46 up up correct
ALGS.US Aligos Therapeutics Inc 20210319 0 24.44 25.97 22.62 24.15 146800 24.15 down up incorrect
ALGT.US Allegiant Travel Company 20210319 0 254.22 260.7 246.92 257.74 267462 257.74 up up correct
ALIM.US Alimera Sciences Inc 20210319 0 10.75 12.25 10.75 11.1 201900 11.1 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210319 0 1.46 1.58 1.43 1.52 380900 1.52 up down incorrect
ALKS.US Alkermes plc 20210319 0 19.76 20.1 19.55 20.05 2007484 20.05 up up correct
ALLK.US Allakos Inc 20210319 0 112.76 119.51 112.76 116.9 575700 116.9 up up correct
ALLO.US Allogene Therapeutics Inc 20210319 0 36.86 38.03 36.21 37.01 2628000 37.01 up up correct
ALLT.US Allot Ltd 20210319 0 15.35 15.6 15.06 15.21 215462 15.21 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20210319 0 1.62 1.665 1.58 1.66 499500 1.66 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20210319 0 141.43 144.62 138.88 144.16 1046714 144.16 up up correct
ALOT.US AstroNova Inc 20210319 0 12.19 12.31 12.02 12.31 7453 12.31 up up correct
ALPN.US Alpine Immune Sciences Inc 20210319 0 13.54 14.06 12.55 12.75 231200 12.75 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210319 0 4 4.09 3.95 4.06 513700 4.06 up up correct
ALRM.US Alarm.com Holdings Inc 20210319 0 83.69 86.69 83.69 86.53 582000 86.53 up up correct
ALRN.US Aileron Therapeutics Inc 20210319 0 1.66 1.75 1.62 1.66 2993300 1.66
ALRS.US Alerus Financial Corporation 20210319 0 32.83 34.7 32.4 34.25 363821 33.6971 up down incorrect
ALT.US Altimmune Inc 20210319 0 17.26 17.59 15.76 16.42 5870700 16.42 down down correct
ALTM.US Altus Midstream Company 20210319 0 53.4 56.35 52.98 53.25 60549 49.7923 down up incorrect
ALTO.US Alto Ingredients Inc 20210319 0 5.78 6.35 5.65 6.29 18810000 6.29 up up correct
ALTR.US Altair Engineering Inc 20210319 0 58.79 61.89 58.45 61.4 460200 61.4 up up correct
ALTU.US Altitude Acquisition Corp 20210319 0 10.3 10.325 10.112 10.24 492200 10.24 down down correct
ALTUU.US Altitude Acquisition Corp 20210319 0 11.24 11.315 11.12 11.28 1820 11.28 up up correct
ALTUW.US Altitude Acquisition Corp 20210319 0 2.09 2.09 1.96 2.02 242400 2.02 down down correct
ALVR.US AlloVir Inc 20210319 0 26.93 26.93 25.25 25.39 2677700 25.39 down down correct
ALXO.US ALX Oncology Holdings Inc 20210319 0 72.02 72.13 60.775 63.07 2583600 63.07 down up incorrect
ALYA.US Alithya Group Inc 20210319 0 2.35 2.44 2.31 2.36 81600 2.36 up up correct
AMAL.US Amalgamated Financial Corp 20210319 0 17.5 17.58 17.26 17.5 179550 17.248
AMAOU.US American Acquisition Opportunity Inc 20210319 0 9.99 10 9.95 9.97 133400 9.97 down down correct
AMAT.US Applied Materials Inc 20210319 0 114.51 117.06 112.14 114.86 13044680 114.2657 up up correct
AMBA.US Ambarella Inc 20210319 0 104.99 107.21 102.34 106.25 649459 106.25 up up correct
AMCX.US AMC Networks Inc 20210319 0 69.53 71.94 68.98 69.27 886101 69.27 down up incorrect
AMD.US Advanced Micro Devices Inc 20210319 0 78.49 79.34 77.59 79.06 42283391 79.06 up up correct
AMED.US Amedisys Inc 20210319 0 271.16 274.6 266.16 269 439114 269 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20210319 0 26.96 27.96 26.75 27.7 176447 27.7 up up correct
AMGN.US Amgen Inc 20210319 0 245.74 247.4 241.63 245.94 12589900 240.3336 up up correct
AMKR.US Amkor Technology Inc 20210319 0 23 24.02 22.76 23.97 2771716 23.8389 up up correct
AMNB.US American National Bankshares Inc 20210319 0 34.91 35.325 33.86 35.32 110618 34.5109 up up correct
AMOT.US Allied Motion Technologies Inc 20210319 0 52.88 54.39 50.901 54.38 94977 36.1573 up up correct
AMPG.US AmpliTech Group Inc 20210319 0 8.32 8.944 8.3 8.62 215900 8.62 up down incorrect
AMPGW.US AmpliTech Group Inc 20210319 0 2.7 2.7 2.02 2.55 17700 2.55 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20210319 0 17.89 18.16 17.64 18.07 535720 18.07 up up correct
AMRK.US A 20210319 0 39.21 40.09 39.01 39.74 264550 39.74 up up correct
AMRN.US Amarin Corporation plc 20210319 0 6.39 6.53 6.34 6.44 3289000 6.44 up up correct
AMRS.US Amyris Inc 20210319 0 19.7 21.55 19.25 20.82 5359482 20.82 up up correct
AMSC.US American Superconductor Corporation 20210319 0 22.77 24.39 22.4 24.08 642591 24.08 up up correct
AMSF.US AMERISAFE Inc 20210319 0 65.73 66.17 64.69 65.4 227038 60.3711 down down correct
AMST.US Amesite Inc 20210319 0 5.23 5.375 5.05 5.05 44300 5.05 down down correct
AMSWA.US American Software Inc 20210319 0 21.29 21.67 20.91 21.64 550628 21.3368 up up correct
AMTB.US Amerant Bancorp Inc 20210319 0 18.75 19.31 18.55 19.23 295197 19.1971 up up correct
AMTBB.US Amerant Bancorp Inc 20210319 0 16.39 16.75 16.05 16.09 141500 16.09 down down correct
AMTI.US Applied Molecular Transport Inc 20210319 0 66.39 68.61 61.91 64.1 1592800 64.1 down up incorrect
AMTX.US Aemetis Inc 20210319 0 19.95 20.35 18.74 19.86 3119006 19.86 down down correct
AMWD.US American Woodmark Corporation 20210319 0 98.92 101.19 97.59 100.25 216489 100.25 up up correct
AMYT.US Amryt Pharma plc 20210319 0 14.248 15.173 13.64 13.8 17600 13.8 down down correct
AMZN.US Amazon.com Inc 20210319 0 3029.23 3077.285 3016.63 3074.96 4625354 3074.96 up up correct
ANAB.US AnaptysBio Inc 20210319 0 21.56 22.485 20.7 21.52 1151300 21.52 down down correct
ANAT.US American National Group Inc 20210319 0 111.96 116.01 111.91 115.27 169857 113.6638 up up correct
ANDE.US The Andersons Inc 20210319 0 28.57 29.275 27.82 28.76 714486 28.2605 up up correct
ANGI.US Angi Inc 20210319 0 16.43 17.3 16.01 16.95 1445172 16.95 up up correct
ANGN.US Angion Biomedica Corp 20210319 0 18.44 19.16 17.53 17.67 845393 17.67 down down correct
ANGO.US AngioDynamics Inc 20210319 0 21.78 21.78 21.08 21.32 640615 21.32 down up incorrect
ANIK.US Anika Therapeutics Inc 20210319 0 36.53 37 35.635 36.45 276815 36.45 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210319 0 32.96 34.5 32.96 34.33 128115 34.33 up up correct
ANIX.US Anixa Biosciences Inc 20210319 0 7.11 7.49 6.72 6.97 861000 6.97 down down correct
ANNX.US Annexon Inc 20210319 0 31.71 32.74 29.3 29.83 2111000 29.83 down down correct
ANPC.US AnPac Bio 20210319 0 6.77 7.19 6.67 7.01 100500 7.01 up up correct
ANSS.US ANSYS Inc 20210319 0 322.43 328.42 320.69 324.25 842075 324.25 up up correct
ANTE.US AirNet Technology Inc 20210319 0 4.11 4.38 4.04 4.1 535000 4.1 down down correct
ANY.US Sphere 3D Corp 20210319 0 2.88 3.1 2.88 2.95 254400 2.95 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210319 0 9.93 10.01 9.93 10 141300 10 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210319 0 34.27 35.8 33.33 34.88 982995 34.88 up down incorrect
AOUT.US American Outdoor Brands Inc 20210319 0 27.21 27.48 26.12 26.14 572600 26.14 down down correct
APA.US APA Corporation 20210319 0 19.19 19.885 18.83 19.48 13697129 19.3794 up up correct
APDN.US Applied DNA Sciences Inc 20210319 0 8.31 8.9 8.31 8.77 120200 8.77 up up correct
APEI.US American Public Education Inc 20210319 0 37.29 39.19 36.83 38.82 928789 38.82 up up correct
APEN.US Apollo Endosurgery Inc 20210319 0 5.72 5.95 5.52 5.8 94700 5.8 up up correct
API.US Agora Inc 20210319 0 56.38 58.46 55.65 57.69 632200 57.69 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210319 0 43.99 45.4 43.37 43.95 1738600 43.95 down up incorrect
APLT.US Applied Therapeutics Inc 20210319 0 20.88 21.45 19.86 20.33 380900 20.33 down down correct
APM.US Aptorum Group Limited 20210319 0 3.2 3.43 3.19 3.31 173200 3.31 up down incorrect
APOG.US Apogee Enterprises Inc 20210319 0 39.74 40.2 39.03 39.75 535099 39.1392 up up correct
APOP.US Cellect Biotechnology Ltd 20210319 0 3.6 3.62 3.45 3.62 50031 14.48 up up correct
APPF.US AppFolio Inc 20210319 0 135.17 137.9 135 136.21 342600 136.21 up down incorrect
APPH.US AppHarvest Inc 20210319 0 21.71 22.49 20.65 21.59 6875400 21.59 down down correct
APPHW.US AppHarvest Inc 20210319 0 9 9.8 8.6501 9.185 381550 9.185 up up correct
APPN.US Appian Corporation 20210319 0 150.29 155.32 147.47 151.66 1366400 151.66 up up correct
APPS.US Digital Turbine Inc 20210319 0 77.01 82.77 76.92 81 3927800 81 up up correct
APR.US Apria Inc 20210319 0 24.84 25.65 24.19 24.2 1240359 24.2 down down correct
APRE.US Aprea Therapeutics Inc 20210319 0 5.81 5.889 5.53 5.7 790900 5.7 down down correct
APTO.US Aptose Biosciences Inc 20210319 0 3.84 3.97 3.82 3.9 520400 3.9 up down incorrect
APTX.US Aptinyx Inc 20210319 0 3.12 3.25 3.11 3.15 448800 3.15 up up correct
APVO.US Aptevo Therapeutics Inc 20210319 0 34.13 35.7 33.75 33.94 37000 33.94 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210319 0 4.12 4.44 4.12 4.16 155700 4.16 up up correct
APYX.US Apyx Medical Corporation 20210319 0 10.32 10.78 10.17 10.63 270600 10.63 up up correct
AQB.US AquaBounty Technologies Inc 20210319 0 7.3 7.68 7.26 7.66 2811700 7.66 up down incorrect
AQMS.US Aqua Metals Inc 20210319 0 4.38 4.55 4.24 4.38 1646200 4.38
AQST.US Aquestive Therapeutics Inc 20210319 0 5.12 5.24 5 5.17 558900 5.17 up up correct
ARAV.US Aravive Inc 20210319 0 8.79 9.95 8.79 9.24 1124307 9.24 up up correct
ARAY.US Accuray Incorporated 20210319 0 5.13 5.25 5.02 5.19 1418257 5.19 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210319 0 10.2 10.2 9.81 10.03 1739400 10.03 down up incorrect
ARBG.US Aequi Acquisition Corp 20210319 0 9.81 9.9 9.8 9.85 6800 9.85 up up correct
ARBGU.US Aequi Acquisition Corp 20210319 0 10.25 10.25 10.25 10.25 27900 10.25
ARBGW.US Aequi Acquisition Corp 20210319 0 1.1396 1.44 1.1396 1.44 1502 1.44 up up correct
ARCB.US ArcBest Corporation 20210319 0 69.76 70.25 68.42 69.81 526447 69.6126 up up correct
ARCC.US Ares Capital Corporation 20210319 0 18.09 18.44 18.045 18.26 2706660 17.1854 up up correct
ARCE.US Arco Platform Limited 20210319 0 30.87 31.29 30.21 30.47 187300 30.47 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210319 0 48.2 49.07 45.1 46.4 1552248 46.4 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210319 0 6.32 7.04 6.3 7.04 11700 7.04 up down incorrect
ARDX.US Ardelyx Inc 20210319 0 6.69 7.02 6.69 6.96 3016260 6.96 up up correct
AREC.US American Resources Corporation 20210319 0 4.4 4.56 4.12 4.56 3607200 4.56 up up correct
ARGO.US PA 20210319 0 26.79 26.82 26.64 26.8029 6074 26.3818 up up correct
ARGX.US argenx SE 20210319 0 304.3 308.53 299.6 305.97 196300 305.97 up up correct
ARKO.US Arko Corp 20210319 0 10.06 10.17 9.92 10.15 4507397 10.15 up up correct
ARKOW.US Arko Corp 20210319 0 2.04 2.2 1.9601 2.2 34211 2.2 up up correct
ARKR.US Ark Restaurants Corp 20210319 0 23.23 23.67 22.19 23.3 35800 23.3 up up correct
ARLP.US Alliance Resource Partners L.P 20210319 0 5.95 6.07 5.75 5.85 230437 5.5808 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210319 0 73.33 76.75 72.53 75.92 1561800 75.92 up up correct
AROW.US Arrow Financial Corporation 20210319 0 34.58 34.67 33.52 34.34 137529 33.6214 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210319 0 30.64 31.39 29.87 30.83 685500 30.83 up up correct
ARRWU.US Arrowroot Acquisition Corp 20210319 0 9.99 9.99 9.94 9.95 17300 9.95 down down correct
ARRY.US Array Technologies Inc 20210319 0 28.3 30.35 28.1 29.65 25606300 29.65 up up correct
ARTL.US Artelo Biosciences Inc 20210319 0 1.98 2.18 1.95 2.04 5163800 2.04 up up correct
ARTLW.US Artelo Biosciences Inc 20210319 0 0.4499 0.45 0.41 0.4369 11610 0.4369 down down correct
ARTNA.US Artesian Resources Corporation 20210319 0 40.245 40.85 39.59 40.85 140210 40.0592 up up correct
ARTW.US Art's 20210319 0 3.23 3.47 3.23 3.41 40500 3.41 up up correct
ARVL.US Arrival 20210319 0 25.34 25.56 23.83 24.35 1276941 24.35 down down correct
ARVN.US Arvinas Inc 20210319 0 67.31 71.69 66.26 66.94 812500 66.94 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210319 0 67.86 68.85 65.5853 67.4 2059122 67.4 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210319 0 10.52 10.7 10.5 10.51 27200 10.51 down down correct
ASAX.US Astrea Acquisition Corp 20210319 0 9.74 9.75 9.74 9.75 2700 9.75 up up correct
ASAXU.US Astrea Acquisition Corp 20210319 0 9.96 9.98 9.96 9.96 10600 9.96
ASAXW.US Astrea Acquisition Corp 20210319 0 0.61 0.61 0.6 0.61 42100 0.61
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210319 0 22.98 22.98 22.98 22.98 0 20.522
ASLE.US AerSale Corporation 20210319 0 12.37 12.78 12.02 12.55 358900 12.55 up up correct
ASLEW.US AerSale Corporation 20210319 0 2.44 2.5 2.3275 2.38 138181 2.38 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210319 0 4.17 4.23 3.85 4.12 1618600 4.12 down down correct
ASMB.US Assembly Biosciences Inc 20210319 0 4.89 4.99 4.82 4.85 1821114 4.85 down down correct
ASML.US ASML Holding N.V 20210319 0 544.69 557.09 541.31 547.42 1404627 544.418 up up correct
ASO.US Academy Sports and Outdoors Inc 20210319 0 24.9146 26.02 24.77 25.66 1769461 25.66 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20210319 0 10.065 10.12 9.96 10.1 24900 10.1 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210319 0 8.6 8.86 8.52 8.77 88200 8.77 up up correct
ASPU.US Aspen Group Inc 20210319 0 7.28 7.28 6.62 6.78 786500 6.78 down down correct
ASRT.US Assertio Holdings Inc 20210319 0 0.8945 0.96 0.8811 0.9301 9028946 3.7204 up down incorrect
ASRV.US AmeriServ Financial Inc 20210319 0 4.3 4.33 4.15 4.15 46946 4.073 down down correct
ASTC.US Astrotech Corporation 20210319 0 2.1 2.19 2.04 2.13 674200 2.13 up up correct
ASTE.US Astec Industries Inc 20210319 0 73.54 73.96 70.73 71.74 296484 71.3791 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210319 0 9.715 9.72 9.7 9.7 96500 9.7 down down correct
ASTS.US AST SpaceMobile Inc 20210319 0 12.49 12.66 12.05 12.48 858300 12.48 down down correct
ASTSW.US AST SpaceMobile Inc 20210319 0 4.2 4.4099 4.04 4.29 35576 4.29 up up correct
ASUR.US Asure Software Inc 20210319 0 7.77 8.16 7.67 7.7 368527 7.7 down up incorrect
ASYS.US Amtech Systems Inc 20210319 0 11.55 12.67 11.1601 11.85 440437 11.85 up up correct
ATAX.US America First Multifamily Investors L.P 20210319 0 5.24 5.48 5.21 5.42 271232 5.0207 up up correct
ATCX.US Atlas Technical Consultants Inc 20210319 0 10.66 11.1 10.1 10.64 292100 10.64 down down correct
ATEC.US Alphatec Holdings Inc 20210319 0 17.9 18.43 17.18 18.29 1452300 18.29 up up correct
ATER.US Aterian Inc 20210319 0 32.01 36.37 31.025 35.45 887700 35.45 up up correct
ATEX.US Anterix Inc 20210319 0 46.51 47.43 45.57 46.38 164719 46.38 down down correct
ATHA.US Athira Pharma Inc 20210319 0 19.89 20.67 19.16 19.17 660000 19.17 down down correct
ATHE.US Alterity Therapeutics Limited 20210319 0 1.59 1.64 1.55 1.62 91000 1.62 up up correct
ATHX.US Athersys Inc 20210319 0 1.84 1.9 1.78 1.87 7696800 1.87 up up correct
ATIF.US ATIF Holdings Limited 20210319 0 1.47 1.69 1.41 1.59 6356200 1.59 up up correct
ATLC.US Atlanticus Holdings Corporation 20210319 0 29.75 31.32 29.05 29.85 79300 29.85 up up correct
ATLO.US Ames National Corporation 20210319 0 26.35 26.99 25.48 26.99 118986 26.146 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20210319 0 0.1199 0.12 0.1199 0.12 300 0.12 up down incorrect
ATNF.US 180 Life Sciences Corp 20210319 0 6.72 6.98 6.26 6.3 713600 6.3 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210319 0 1.03 1.03 0.9611 0.9899 118228 0.9899 down down correct
ATNI.US ATN International Inc 20210319 0 49.44 51.58 47.98 50.53 158096 49.775 up up correct
ATNX.US Athenex Inc 20210319 0 4.87 4.95 4.7 4.91 11770700 4.91 up up correct
ATOM.US Atomera Incorporated 20210319 0 24.82 26.67 24.45 26.26 548700 26.26 up down incorrect
ATOS.US Atossa Therapeutics Inc 20210319 0 2.72 2.83 2.63 2.78 10253000 2.78 up up correct
ATRA.US Atara Biotherapeutics Inc 20210319 0 15.27 15.47 14.72 15.04 3578087 15.04 down down correct
ATRC.US AtriCure Inc 20210319 0 61.66 63.2 60.44 62.46 701500 62.46 up up correct
ATRI.US Atrion Corporation 20210319 0 687.24 687.24 667.78 668.75 20696 663.3246 down up incorrect
ATRO.US Astronics Corporation 20210319 0 19.16 19.3 18.11 18.78 485271 18.78 down down correct
ATRS.US Antares Pharma Inc 20210319 0 4.25 4.37 4.22 4.34 2355000 4.34 up up correct
ATSG.US Air Transport Services Group Inc 20210319 0 30.61 31.45 29.9 31.21 1118756 31.21 up down incorrect
ATSPU.US Archimedes Tech SPAC Partners Co 20210319 0 9.906 9.91 9.9 9.9 25800 9.9 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210319 0 10.267 10.375 10.227 10.3 113900 10.3 up down incorrect
ATVI.US Activision Blizzard Inc 20210319 0 89.69 91.54 89.69 90.49 13501010 90.054 up up correct
ATXI.US Avenue Therapeutics Inc 20210319 0 6.16 6.65 6.16 6.43 166500 6.43 up up correct
ATXS.US Astria Therapeutics Inc 20210319 0 20.124 21 19.62 20.7 102417 20.7 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210319 0 14.04 14.651 13.91 14.27 105600 14.27 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210319 0 39.76 40.46 38.93 39.94 1404056 39.0771 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210319 0 27.52 27.52 27.35 27.45 5400 26.2084 down down correct
AUBN.US Auburn National Bancorporation Inc 20210319 0 41.88 42 40.8 40.8 17553 39.9037 down down correct
AUDC.US AudioCodes Ltd 20210319 0 28.2 28.94 27.64 28.69 292727 28.5353 up up correct
AUID.US Ipsidy Inc. Common Stock 20210319 0 8.9101 8.9101 8.4001 8.5876 4100 8.5876 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20210319 0 13.63 13.78 13.39 13.64 3009900 13.64 up up correct
AURCU.US Aurora Acquisition Corp 20210319 0 9.95 10.42 9.95 10 1344700 10 up up correct
AUTL.US Autolus Therapeutics plc 20210319 0 6.79 6.95 6.52 6.9 624900 6.9 up up correct
AUTO.US AutoWeb Inc 20210319 0 3.06 3.17 3.005 3.08 225446 3.08 up up correct
AUUD.US Auddia Inc 20210319 0 3.23 3.36 3.2 3.31 100600 3.31 up down incorrect
AUUDW.US Auddia Inc 20210319 0 0.8399 0.8399 0.78 0.79 2550 0.79 down down correct
AUVI.US Applied UV Inc 20210319 0 9.61 10.3 9.212 10.09 218300 10.09 up up correct
AVAV.US AeroVironment Inc 20210319 0 119.93 121.6 114.4 119.46 616681 119.46 down down correct
AVCO.US Avalon GloboCare Corp 20210319 0 1.19 1.36 1.17 1.28 1337200 1.28 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210319 0 6.19 6.35 5.86 5.86 35200 5.86 down down correct
AVCTW.US AVCTW 20210319 0 0.77 0.8124 0.7 0.72 114152 0.72 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210319 0 9.18 9.59 9.09 9.15 367219 9.15 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20210319 0 10.19 10.55 9.91 10.41 1710842 10.41 up up correct
AVGO.US Broadcom Inc 20210319 0 457.05 476.675 454.1 474.46 10860250 464.3792 up up correct
AVGOP.US Broadcom Inc 20210319 0 1492.5 1513.1899 1492.5 1513.1899 1200 1458.9664 up up correct
AVGR.US Avinger Inc 20210319 0 1.6 1.73 1.57 1.72 5701600 1.72 up up correct
AVID.US Avid Technology Inc 20210319 0 20.4 20.505 19.6 20.05 647553 20.05 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20210319 0 75.27 79.49 75.27 78.09 392152 78.09 up down incorrect
AVNW.US Aviat Networks Inc 20210319 0 62.97 65 60.5 64.6 192467 32.3 up up correct
AVO.US Mission Produce Inc 20210319 0 21.12 21.17 20.52 20.82 238083 20.82 down down correct
AVRO.US AVROBIO Inc 20210319 0 12.78 13.47 12.22 12.52 2059700 12.52 down down correct
AVT.US Avnet Inc 20210319 0 40.92 41.36 40.32 40.53 1000381 39.8221 down down correct
AVTX.US Avalo Therapeutics Inc 20210319 0 3.25 3.39 3.17 3.21 1173900 3.21 down down correct
AVXL.US Anavex Life Sciences Corp 20210319 0 15.12 15.213 14.41 14.89 4643400 14.89 down down correct
AWH.US Aspira Women's Health Inc 20210319 0 7.48 7.68 7.27 7.4 2557300 7.4 down down correct
AWRE.US Aware Inc 20210319 0 3.85 3.89 3.78 3.81 44100 3.81 down down correct
AXAS.US Abraxas Petroleum Corporation 20210319 0 3.8 3.97 3.7 3.74 261300 3.74 down down correct
AXDX.US Accelerate Diagnostics Inc 20210319 0 9.44 9.57 9.1 9.29 377200 9.29 down down correct
AXGN.US AxoGen Inc 20210319 0 20.86 21.75 20.57 21.47 470600 21.47 up up correct
AXLA.US Axcella Health Inc 20210319 0 5.36 5.535 5.27 5.42 138600 5.42 up up correct
AXNX.US Axonics Inc 20210319 0 54.77 58.05 54.01 57.14 576800 57.14 up up correct
AXON.US Axon Enterprise Inc 20210319 0 139.11 146.075 137.865 144.75 857212 144.75 up down incorrect
AXSM.US Axsome Therapeutics Inc 20210319 0 63.6 64.91 62.51 64.6 545100 64.6 up up correct
AXTI.US AXT Inc 20210319 0 12.6 13.195 12.34 13.11 911931 13.11 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210319 0 32.99 33.5 32.3 32.59 2756251 31.4908 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210319 0 12.97 13.8 12.97 13.48 3900 13.48 up down incorrect
AYRO.US Ayro Inc 20210319 0 6.52 6.94 6.28 6.91 1764722 6.91 up up correct
AYTU.US Aytu Biopharma Inc 20210319 0 9.97 10.17 9.51 9.73 3149123 9.73 down down correct
AZN.US AstraZeneca PLC 20210319 0 49.22 49.48 48.89 49.21 6788841 48.8188 down down correct
AZPN.US Aspen Technology Inc 20210319 0 144.91 149.93 144.07 148.82 482110 148.82 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210319 0 1.5 1.51 1.39 1.39 323511 13.9 down down correct
AZYO.US Aziyo Biologics Inc 20210319 0 14.43 16.25 13.72 16.25 33400 16.25 up up correct
BAND.US Bandwidth Inc 20210319 0 121.7 124.57 120.82 123.2 702349 123.2 up up correct
BANF.US BancFirst Corporation 20210319 0 75.01 76.21 73.83 75.32 434363 73.732 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210319 0 28 28 27.75 27.81 4669 26.0565 down down correct
BANR.US Banner Corporation 20210319 0 56.19 57.75 54.96 57.25 839503 56.0017 up up correct
BANX.US StoneCastle Financial Corp 20210319 0 19.58 19.99 19.54 19.9 16895 18.8176 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210319 0 6.63 6.67 6.4 6.58 68400 6.58 down down correct
BASE.US Couchbase Inc. Common Stock 20210319 0 28.6 28.93 28.5 28.85 3026 28.85 up up correct
BATRA.US The Liberty Braves Group 20210319 0 31.46 31.8 30.32 30.71 129600 30.71 down down correct
BATRK.US The Liberty Braves Group 20210319 0 30.58 30.59 29.44 29.73 396200 29.73 down down correct
BBBY.US Bed Bath & Beyond Inc 20210319 0 30.52 32.14 30.3 31.58 5879847 31.58 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210319 0 6.56 6.91 6.51 6.59 568900 6.59 up up correct
BBGI.US Beasley Broadcast Group Inc 20210319 0 2.7 2.75 2.62 2.75 53400 2.75 up up correct
BBI.US Brickell Biotech Inc 20210319 0 1.22 1.31 1.2084 1.27 3009438 1.27 up up correct
BBIG.US Vinco Ventures Inc 20210319 0 2.94 3.4 2.9 3.08 2515700 3.08 up up correct
BBIO.US BridgeBio Pharma Inc 20210319 0 64.02 68 63.34 67.66 2226700 67.66 up up correct
BBLG.US Bone Biologics Corp Common Stock 20210319 0 9.3751 9.3751 9.3751 9.3751 60 18.7503
BBQ.US BBQ Holdings Inc 20210319 0 7.1 7.1 6.37 6.96 28500 6.96 down up incorrect
BBSI.US Barrett Business Services Inc 20210319 0 70.72 73.59 69.95 73.27 187229 72.3945 up up correct
BCAB.US BioAtla Inc 20210319 0 74.71 76.63 67.17 68 2239500 68 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210319 0 9.79 9.84 9.79 9.82 17091 9.82 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210319 0 2.09 2.09 1.9 2.05 11700 2.05 down down correct
BCBP.US BCB Bancorp Inc 20210319 0 14.47 14.8432 14.2 14.44 182040 13.998 down down correct
BCDA.US BioCardia Inc 20210319 0 4.29 4.74 4.14 4.41 237900 4.41 up up correct
BCEL.US Atreca Inc 20210319 0 16.02 17.935 15.41 15.99 988700 15.99 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20210319 0 4.07 4.28 3.91 4.17 930343 4.17 up up correct
BCML.US BayCom Corp 20210319 0 18.28 18.81 17.77 18.78 134700 18.78 up up correct
BCOR.US Blucora Inc 20210319 0 17.27 17.41 16.68 17.21 696244 17.21 down down correct
BCOV.US Brightcove Inc 20210319 0 22.17 22.41 21.55 21.84 474548 21.84 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210319 0 11.0805 11.3526 11.0798 11.3526 3816 11.3526 up up correct
BCPC.US Balchem Corporation 20210319 0 127.56 128.81 126.7 127.65 423112 127.1525 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210319 0 12.65 13.61 12.65 13.24 13173230 13.24 up up correct
BCTX.US BriaCell Therapeutics Corp 20210319 0 3.84 3.95 3.6 3.93 452755 3.93 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210319 0 1.06 1.1223 1.02 1.11 67493 1.11 up up correct
BCYC.US Bicycle Therapeutics plc 20210319 0 26.53 27.04 25.3 26 76000 26 down up incorrect
BCYPU.US Big Cypress Acquisition Corp 20210319 0 10.255 10.31 10.255 10.31 7400 10.31 up down incorrect
BDREX.US BDREX 20210319 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210319 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210319 0 3.7 3.86 3.66 3.85 2137100 3.85 up up correct
BDSX.US Biodesix Inc 20210319 0 22.41 22.68 21.55 22.25 122400 22.25 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20210319 0 25 25.78 24.1 25.11 1703271 25.11 up up correct
BEAM.US Beam Therapeutics Inc 20210319 0 88.48 94.49 88.48 92.89 1227000 92.89 up up correct
BECN.US Beacon Roofing Supply Inc 20210319 0 52.51 53.82 51.43 53.25 767709 53.25 up up correct
BEEM.US Beam Global 20210319 0 42.03 46.11 40.47 45.37 542800 45.37 up down incorrect
BEEMW.US Beam Global 20210319 0 35.385 37.42 34.39 37.42 7369 37.42 up up correct
BELFA.US Bel Fuse Inc 20210319 0 20.68 20.68 19.04 19.04 1715 18.8089 down down correct
BELFB.US Bel Fuse Inc 20210319 0 20.97 21.62 20.26 20.41 171419 20.1131 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20210319 0 9.97 9.97 9.95 9.95 17800 9.95 down down correct
BENER.US Benessere Capital Acquisition Corp 20210319 0 0.3 0.329 0.3 0.329 31100 0.329 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210319 0 10.67 10.67 10.51 10.51 400 10.51 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210319 0 0.52 0.54 0.485 0.54 55000 0.54 up up correct
BFC.US Bank First Corporation 20210319 0 71.56 77 71.56 77 60460 75.7466 up up correct
BFI.US BurgerFi International Inc 20210319 0 15.08 16.15 14.8285 15.55 752246 15.55 up up correct
BFIIW.US BurgerFi International LLC 20210319 0 4.09 4.41 3.9 4.12 275332 4.12 up up correct
BFIN.US BankFinancial Corporation 20210319 0 10.55 10.94 10.35 10.94 205206 10.6451 up up correct
BFRA.US Biofrontera AG 20210319 0 5.82 6.11 5.81 5.98 61600 5.98 up up correct
BFST.US Business First Bancshares Inc 20210319 0 23.61 24.87 23.085 24.65 182511 24.295 up up correct
BGCP.US BGC Partners Inc 20210319 0 4.59 4.59 4.44 4.48 6139631 4.4537 down down correct
BGFDX.US BGFDX 20210319 0 23.99 23.99 23.99 23.99 0 23.6649
BGFLX.US BGFLX 20210319 0 23.96 23.96 23.96 23.96 0 23.621
BGFTX.US BGFTX 20210319 0 23.91 23.91 23.91 23.91 0 23.6017
BGFV.US Big 5 Sporting Goods Corporation 20210319 0 15.66 17.12 15.41 17.1 1737230 15.6281 up up correct
BGFVX.US BGFVX 20210319 0 24.97 24.97 24.97 24.97 0 24.6468
BGNE.US BeiGene Ltd 20210319 0 329.08 355.8 324.705 348.95 373500 348.95 up up correct
BGRY.US Berkshire Grey Inc 20210319 0 10.56 10.67 10.45 10.62 279800 10.62 up up correct
BGRYW.US Berkshire Grey Inc 20210319 0 2.2 2.25 2.06 2.24 229000 2.24 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210319 0 1.47 1.52 1.43 1.52 1032783 1.52 up up correct
BHF.US Brighthouse Financial Inc 20210319 0 45.73 46.52 44.88 45.59 1678000 45.59 down up incorrect
BHFAL.US Brighthouse Financial Inc 20210319 0 26.59 26.99 26.45 26.99 10323 25.843 up up correct
BHFAN.US Brighthouse Financial Inc 20210319 0 25.25 25.8 25.06 25.67 90774 24.7082 up up correct
BHFAO.US Brighthouse Financial Inc 20210319 0 27.33 27.5173 27.21 27.49 10253 26.2746 up up correct
BHFAP.US Brighthouse Financial Inc 20210319 0 26.34 26.65 26.34 26.6358 17562 25.4607 up down incorrect
BHSE.US Bull Horn Holdings Corp 20210319 0 9.98 10 9.86 9.94 32400 9.94 down down correct
BHSEU.US Bull Horn Holdings Corp 20210319 0 10.79 10.79 10.53 10.56 1300 10.56 down up incorrect
BHSEW.US Bull Horn Holdings Corp 20210319 0 0.7481 0.7481 0.6398 0.67 47861 0.67 down up incorrect
BHTG.US BioHiTech Global Inc 20210319 0 1.83 1.88 1.77 1.82 3381300 1.82 down down correct
BIDU.US Baidu Inc 20210319 0 263 264.259 255.03 257.47 9759329 257.47 down down correct
BIGC.US BigCommerce Holdings Inc 20210319 0 54.8 55.62 53.68 54.74 3535991 54.74 down down correct
BIIB.US Biogen Inc 20210319 0 261.43 269.35 261.115 267.07 2117916 267.07 up up correct
BILI.US Bilibili Inc 20210319 0 108.95 111.2 107.12 108.86 3868326 108.86 down down correct
BIMI.US BIMI International Medical Inc 20210319 0 1.8 1.88 1.75 1.85 492700 1.85 up up correct
BIOC.US Biocept Inc 20210319 0 5.85 5.8541 5.66 5.85 131666 5.85
BIOL.US BIOLASE Inc 20210319 0 0.99 1.02 0.96 1.01 5331000 1.01 up down incorrect
BIOTU.US Biotech Acquisition Company 20210319 0 10.14 10.14 10.01 10.04 17500 10.04 down down correct
BIOTW.US Biotech Acquisition Company 20210319 0 0.8 0.8 0.7551 0.7999 25260 0.7999 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210319 0 10.33 10.71 9.55 10.01 93000 10.01 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210319 0 6.6 6.83 6.4 6.7 1411870 6.7 up up correct
BIVI.US BioVie Inc 20210319 0 20.11 21.94 19.65 21.7 43000 21.7 up up correct
BJRI.US BJ's Restaurants Inc 20210319 0 58.93 61.06 57.63 60.21 419382 60.21 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210319 0 3.38 3.43 3.27 3.32 1020176 3.0919 down down correct
BKEP.US Blueknight Energy Partners L.P 20210319 0 3.12 3.34 3.11 3.21 1804679 3.0973 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210319 0 7.95 7.98 7.85 7.97 23655 7.4651 up up correct
BKNG.US Booking Holdings Inc 20210319 0 2332.8201 2350.0901 2265.8101 2287.74 636500 2287.74 down up incorrect
BKR.US Baker Hughes Company 20210319 0 22.63 23.25 22.36 22.62 21924249 22.11 down down correct
BKSC.US Bank of South Carolina Corporation 20210319 0 19.75 21.25 19.2 21.25 26491 20.4797 up down incorrect
BKYI.US BIO 20210319 0 4.1 4.19 3.79 3.82 782000 3.82 down down correct
BL.US BlackLine Inc 20210319 0 109.7 112.15 108.6 111.34 1111900 111.34 up up correct
BLBD.US Blue Bird Corporation 20210319 0 25.87 26.24 25.33 25.97 356817 25.97 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210319 0 2.7 2.7 2.7 2.7 100 2.7
BLCM.US Bellicum Pharmaceuticals Inc 20210319 0 4.16 4.443 4.06 4.41 242800 4.41 up up correct
BLCT.US BlueCity Holdings Limited 20210319 0 12.43 12.43 11.92 12.19 130000 12.19 down down correct
BLDE.US Blade Air Mobility Inc 20210319 0 11.72 11.985 11.25 11.92 794000 11.92 up down incorrect
BLDEW.US Blade Air Mobility Inc 20210319 0 3.19 3.19 2.8 3.15 32916 3.15 down up incorrect
BLDP.US Ballard Power Systems Inc 20210319 0 23.93 25.03 23.06 24.91 5005200 24.91 up up correct
BLFS.US BioLife Solutions Inc 20210319 0 37.4 39.13 36.77 38.76 392500 38.76 up down incorrect
BLI.US Berkeley Lights Inc 20210319 0 50.3 52.35 48.62 48.81 2367000 48.81 down down correct
BLIN.US Bridgeline Digital Inc 20210319 0 3.09 3.2 3.03 3.09 199400 3.09
BLKB.US Blackbaud Inc 20210319 0 68.17 71.66 66.78 70.87 1126790 70.87 up up correct
BLMN.US Bloomin' Brands Inc 20210319 0 27.68 28.56 26.92 28.37 1862507 28.37 up up correct
BLNK.US Blink Charging Co 20210319 0 36.13 38.39 34.71 38.24 5620010 38.24 up up correct
BLNKW.US BLNKW 20210319 0 32 33.95 30.67 33.95 7786 33.95 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210319 0 6.29 6.297 5.5 5.85 394100 5.85 down down correct
BLRX.US BioLineRx Ltd 20210319 0 2.96 3.13 2.95 3.06 319300 3.06 up up correct
BLSA.US BCLS Acquisition Corp 20210319 0 11 11.04 10.74 10.74 9900 10.74 down down correct
BLTS.US Bright Lights Acquisition Corp 20210319 0 9.847 9.85 9.8 9.85 30800 9.85 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210319 0 10.19 10.19 10.15 10.16 6056 10.16 down up incorrect
BLTSW.US Bright Lights Acquisition Corp 20210319 0 0.855 0.855 0.8042 0.8099 19678 0.8099 down down correct
BLU.US BELLUS Health Inc 20210319 0 4.1 4.29 4.07 4.17 445300 4.17 up up correct
BLUCX.US Bluestone Community Development Fund 20210319 0 9.91 9.91 9.91 9.91 0 9.7882
BLUE.US bluebird bio Inc 20210319 0 30.7747 31.7143 30.275 31.5643 1338836 20.4432 up up correct
BMBL.US Bumble Inc 20210319 0 67.5926 69.23 65.08 68.16 2068537 68.16 up up correct
BMRA.US Biomerica Inc 20210319 0 6.27 6.78 6.26 6.76 105721 6.76 up up correct
BMRC.US Bank of Marin Bancorp 20210319 0 39.87 40.39 39.19 40.33 278345 39.5381 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210319 0 78.61 78.64 77.29 78.18 1590315 78.18 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210319 0 46 48.18 45.45 48.05 471900 47.1452 up up correct
BNFT.US Benefitfocus Inc 20210319 0 14.15 14.37 13.93 14.16 409563 14.16 up up correct
BNGO.US Bionano Genomics Inc 20210319 0 8.68 9.14 8.47 9.03 15917100 9.03 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210319 0 5.01 5.49 5.01 5.4 15373 5.4 up up correct
BNR.US Burning Rock Biotech Limited 20210319 0 23.2 24.58 23.06 24.46 308700 24.46 up up correct
BNSO.US Bonso Electronics International Inc 20210319 0 6.17 6.18 5.87 6.12 5400 6.12 down down correct
BNTC.US Benitec Biopharma Inc 20210319 0 3.18 3.29 3.15 3.29 96300 3.29 up up correct
BNTX.US BioNTech SE 20210319 0 104.5 107.8 102.82 107.59 1145200 107.59 up up correct
BOCH.US Bank of Commerce Holdings 20210319 0 12.37 12.74 12.13 12.74 176859 12.5731 up up correct
BOKF.US BOK Financial Corporation 20210319 0 93.63 96.6 92.5 96.3 783741 94.725 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210319 0 39.61 39.96 36.87 37.46 2182610 37.46 down down correct
BOMN.US Boston Omaha Corporation 20210319 0 40.18 41.47 39.21 39.435 390000 39.435 down down correct
BOOM.US DMC Global Inc 20210319 0 54.34 56.97 54.34 55 518670 55 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210319 0 3.6 3.9 3.59 3.79 28000 3.79 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210319 0 14.3776 14.58 14.169 14.58 2932 13.0829 up up correct
BOXL.US Boxlight Corporation 20210319 0 2.59 2.835 2.57 2.82 4244700 2.82 up up correct
BPMC.US Blueprint Medicines Corporation 20210319 0 98.97 104.96 98.08 104.65 927942 104.65 up up correct
BPOP.US Popular Inc 20210319 0 71.97 72.93 70.8 72.1 1863393 70.8503 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210319 0 25.3 25.468 25.3 25.46 2014 24.4803 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210319 0 25.6 25.7266 25.6 25.7266 572 25.3164 up up correct
BPRN.US The Bank of Princeton 20210319 0 28.21 29.21 27.44 29.21 53672 28.6912 up up correct
BPTH.US Bio 20210319 0 7.17 7.5 7.14 7.18 205100 7.18 up up correct
BPTS.US Biophytis SA 20210319 0 15.72 16.3 15.72 16.119 3500 16.119 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210319 0 17.85 18.27 17.85 17.87 1848200 17.6785 up up correct
BPYPN.US Brookfield Property Partners L.P 20210319 0 22.62 23.35 22.51 23.1 14700 22.0942 up up correct
BPYPO.US Brookfield Property Partners L.P 20210319 0 24.22 24.5 24.16 24.5 10500 23.3919 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20210319 0 24.75 24.92 24.66 24.81 14000 23.6712 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210319 0 2.22 2.31 2.19 2.24 508397 2.24 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210319 0 10.02 10.06 10.01 10.03 6300 10.03 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210319 0 0.2737 0.28 0.273 0.2755 43650 0.2755 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210319 0 0.7966 0.8194 0.73 0.7575 101526 0.7575 down down correct
BRID.US Bridgford Foods Corporation 20210319 0 15.63 15.63 15.2 15.2 10400 15.2 down down correct
BRKL.US Brookline Bancorp Inc 20210319 0 15.45 15.755 15.2824 15.66 1171450 15.3055 up up correct
BRKR.US Bruker Corporation 20210319 0 60.31 61.33 59.85 60.69 532038 60.5991 up down incorrect
BRKS.US Brooks Automation Inc 20210319 0 83.34 87.6199 82.58 85.84 1389869 85.6541 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20210319 0 0.34 0.34 0.339 0.34 21179 0.34
BRLIU.US Brilliant Acquisition Corporation 20210319 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20210319 0 0.5 0.6 0.5 0.55 41584 0.55 up down incorrect
BROG.US Brooge Energy Limited 20210319 0 10.54 10.7 10.2 10.4 2600 10.4 down down correct
BRP.US BRP Group Inc 20210319 0 27.5 28.233 26.88 27.18 546500 27.18 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210319 0 10.07 10.089 9.97 10 1479200 10 down down correct
BRQS.US Borqs Technologies Inc 20210319 0 1.54 1.61 1.45 1.56 3563800 1.56 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210319 0 0.012 0.0127 0.0111 0.0124 35217820 49.6 up up correct
BRY.US Berry Corporation 20210319 0 5.46 5.87 5.3744 5.65 888023 5.5238 up up correct
BSBK.US Bogota Financial Corp 20210319 0 10.4 10.4 10.17 10.35 68200 10.35 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210319 0 25.53 25.53 24.23 24.43 61300 24.0072 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210319 0 2.37 2.37 2.37 2.37 0 2.37
BSGM.US BioSig Technologies Inc 20210319 0 4.64 4.87 4.49 4.61 236000 4.61 down down correct
BSQR.US BSQUARE Corporation 20210319 0 4.21 4.96 4.02 4.86 1899000 4.86 up up correct
BSRR.US Sierra Bancorp 20210319 0 27.69 28.91 26.84 27.53 171954 26.8367 down down correct
BSVN.US Bank7 Corp 20210319 0 18.75 18.75 18.26 18.5 22971 18.0815 down up incorrect
BSY.US Bentley Systems Incorporated 20210319 0 42.16 43.38 41.34 42.02 764731 41.9548 down down correct
BTAI.US BioXcel Therapeutics Inc 20210319 0 45.19 45.87 43.95 44.76 1373898 44.76 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210319 0 10.1 10.45 10.05 10.32 1363000 10.32 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210319 0 11.74 11.74 10.77 11.35 25300 11.35 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210319 0 1.435 1.8004 1.41 1.73 388947 1.73 up up correct
BTB.US Bit Brother Limited 20210319 0 4.1 4.31 3.99 4.2 71600 4.2 up up correct
BTBT.US Bit Digital Inc 20210319 0 16.62 17.2 16.1 16.94 1071800 16.94 up up correct
BTCS.US BTCS Inc. Common Stock 20210319 0 1.15 1.18 1.1 1.14 114878 11.4 down down correct
BTCY.US Biotricity Inc. Common Stock 20210319 0 2.4 2.61 2.39 2.4 120000 2.4
BTNB.US Bridgetown 2 Holdings Limited 20210319 0 10.55 10.8 10.55 10.8 86900 10.8 up up correct
BTRS.US BTRS Holdings Inc 20210319 0 16.9 16.9 15.8 16.18 5166778 16.18 down up incorrect
BTRSW.US BTRS Holdings Inc 20210319 0 5.921 6.18 5.62 5.77 89138 5.77 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210319 0 9.7 9.95 9.7 9.95 2623 9.95 up up correct
BTWN.US Bridgetown Holdings Limited 20210319 0 11.8 12.14 11.62 11.74 884506 11.74 down down correct
BTWNU.US Bridgetown Holdings Limited 20210319 0 13.1 13.3 12.97 13.05 8200 13.05 down up incorrect
BTWNW.US Bridgetown Holdings Limited 20210319 0 3.73 3.93 3.6 3.7 113700 3.7 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210319 0 3.47 3.62 3.35 3.53 224826 7.06 up up correct
BUSE.US First Busey Corporation 20210319 0 25.91 26.51 25.37 26.46 883396 25.7357 up up correct
BVS.US Bioventus Inc 20210319 0 14.61 15.88 14.5 14.92 1277749 14.92 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210319 0 4.12 4.45 4.06 4.26 196200 4.26 up down incorrect
BWAC.US Better World Acquisition Corp 20210319 0 10.04 10.163 10.04 10.1 43300 10.1 up up correct
BWACU.US Better World Acquisition Corp 20210319 0 11.25 11.25 10.99 11.21 15400 11.21 down down correct
BWACW.US Better World Acquisition Corp 20210319 0 1.2855 1.34 1.17 1.195 87639 1.195 down up incorrect
BWAY.US BrainsWay Ltd 20210319 0 8.45 8.58 8.41 8.48 33200 8.48 up up correct
BWB.US Bridgewater Bancshares Inc 20210319 0 16.05 16.46 15.75 16.18 224300 16.18 up up correct
BWEN.US Broadwind Inc 20210319 0 5.7 5.78 5.36 5.66 534800 5.66 down down correct
BWFG.US Bankwell Financial Group Inc 20210319 0 26.92 27.55 26.16 27.55 73964 27.0949 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210319 0 38.12 38.99 37.203 37.93 22200 36.5128 down up incorrect
BXRX.US Baudax Bio Inc 20210319 0 1.44 1.58 1.4 1.57 4504601 1.57 up up correct
BYFC.US Broadway Financial Corporation 20210319 0 2.5 2.67 2.38 2.59 818800 2.59 up down incorrect
BYND.US Beyond Meat Inc 20210319 0 135.59 140.39 134.8201 139.39 3253083 139.39 up up correct
BYRN.US Byrna Technologies Inc 20210319 0 12.5 12.55 11 12.5 64872 12.5
BYSI.US BeyondSpring Inc 20210319 0 12.41 12.89 12.18 12.44 640200 12.44 up down incorrect
BYTSU.US BYTE Acquisition Corp 20210319 0 9.93 9.95 9.92 9.95 4481375 9.95 up up correct
BZUN.US Baozun Inc 20210319 0 43.12 44.99 43.04 44.22 467180 44.22 up down incorrect
CAAS.US China Automotive Systems Inc 20210319 0 5.73 6.04 5.63 5.98 138100 5.98 up up correct
CABA.US Cabaletta Bio Inc 20210319 0 11.41 12.033 11.05 11.31 387100 11.31 down up incorrect
CAC.US Camden National Corporation 20210319 0 48.85 49.08 45.54 47.91 183782 46.8217 down up incorrect
CACC.US Credit Acceptance Corporation 20210319 0 361.83 367.35 357.06 364.74 175566 364.74 up down incorrect
CADCX.US CADCX 20210319 0 25.03 25.03 25.03 25.03 0 24.1228
CADE.US PA 20210319 0 26.02 26.056 25.87 26.045 1696 25.0664 up up correct
CADEX.US CADEX 20210319 0 25.1 25.1 25.1 25.1 0 24.1929
CADFX.US CION Ares Diversified Credit Fund W 20210319 0 25.28 25.28 25.28 25.28 0 24.3746
CADSX.US CADSX 20210319 0 25.17 25.17 25.17 25.17 0 24.2636
CADUX.US CADUX 20210319 0 25.23 25.23 25.23 25.23 0 24.325
CADWX.US CADWX 20210319 0 25.12 25.12 25.12 25.12 0 24.2144
CAKE.US The Cheesecake Factory Incorporated 20210319 0 59.47 61.29 58.35 60.34 649887 60.34 up up correct
CALA.US Calithera Biosciences Inc 20210319 0 2.75 2.79 2.68 2.74 1562700 2.74 down down correct
CALB.US California BanCorp 20210319 0 18.45 19.42 18.4 19.42 142900 19.42 up up correct
CALM.US Cal 20210319 0 42 42.57 41.95 42.27 638047 42.2319 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210319 0 29.25 29.475 29 29 900 29 down down correct
CAMP.US CalAmp Corp 20210319 0 11.35 11.69 11.15 11.55 439160 11.55 up up correct
CAMT.US Camtek Ltd 20210319 0 28.7 29.07 28 28.8 266100 28.8 up up correct
CAN.US Canaan Inc 20210319 0 28.768 29.42 27.25 27.62 11810100 27.62 down up incorrect
CAPR.US Capricor Therapeutics Inc 20210319 0 5.12 5.47 5.05 5.35 485000 5.35 up up correct
CAR.US Avis Budget Group Inc 20210319 0 66.81 68.045 64.71 67.43 1749948 67.43 up up correct
CARA.US Cara Therapeutics Inc 20210319 0 19.06 19.8099 18.8002 19.63 623777 19.63 up up correct
CARE.US Carter Bankshares Inc 20210319 0 13.88 14.18 13.52 14.12 137900 14.12 up up correct
CARG.US CarGurus Inc 20210319 0 24.89 25.35 24.64 24.74 1459100 24.74 down down correct
CARV.US Carver Bancorp Inc 20210319 0 10.87 11.12 10.3 10.44 141900 10.44 down down correct
CASA.US Casa Systems Inc 20210319 0 9.67 10.07 9.53 10.07 835000 10.07 up up correct
CASH.US Meta Financial Group Inc 20210319 0 47.1 48.89 46.15 48.89 1097398 48.7524 up up correct
CASI.US CASI Pharmaceuticals Inc 20210319 0 2.32 2.44 2.31 2.42 573100 2.42 up up correct
CASS.US Cass Information Systems Inc 20210319 0 47.925 48.08 46.57 47.5 414143 46.6137 down down correct
CASY.US Casey's General Stores Inc 20210319 0 204.98 209.36 204.9 207.94 318914 206.8811 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210319 0 3.3535 3.5 3.27 3.45 614526 20.7 up up correct
CATC.US Cambridge Bancorp 20210319 0 82.16 83.97 79.61 82.8 84157 81.0991 up up correct
CATY.US Cathay General Bancorp 20210319 0 43.8 43.915 42.93 43.31 1706919 42.6437 down up incorrect
CBAN.US Colony Bankcorp Inc 20210319 0 15.97 16.43 15.09 16.38 114647 16.0932 up up correct
CBAT.US CBAK Energy Technology Inc 20210319 0 5.66 6.07 5.54 5.96 3456049 5.96 up up correct
CBAY.US CymaBay Therapeutics Inc 20210319 0 4.81 5.04 4.79 5.02 1624400 5.02 up up correct
CBFV.US CB Financial Services Inc 20210319 0 23.31 24.65 23.03 24.65 53286 23.892 up up correct
CBIO.US Catalyst Biosciences Inc 20210319 0 5.88 6.03 5.7 5.7 1595300 5.7 down down correct
CBLI.US Cleveland BioLabs Inc 20210319 0 6.42 6.52 6.16 6.16 124400 6.16 down down correct
CBMB.US CBM Bancorp Inc 20210319 0 14.2876 14.3 14.2876 14.3 3119 13.861 up up correct
CBNK.US Capital Bancorp Inc 20210319 0 19.12 20.04 18.86 20.04 164609 19.9594 up up correct
CBOE.US Cboe Global Markets Inc 20210319 0 102.84 103.52 101.52 102.07 1526082 101.2927 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210319 0 171.34 172.38 167.175 170.03 376383 167.2249 down down correct
CBSH.US Commerce Bancshares Inc 20210319 0 79.2 80.47 78.4 79.36 1456744 74.75 up up correct
CBTX.US CBTX Inc 20210319 0 30.77 31.56 30.15 31.56 214832 31.1278 up up correct
CCAC.US WT 20210319 0 1.74 1.83 1.61 1.82 179428 1.82 up up correct
CCAP.US Crescent Capital BDC Inc 20210319 0 17.75 17.98 17.29 17.33 31600 15.8018 down down correct
CCB.US Coastal Financial Corporation 20210319 0 27.07 29.68 25.693 29.38 126000 29.38 up up correct
CCBG.US Capital City Bank Group Inc 20210319 0 26.99 28.37 26.49 27.66 143422 27.1531 up up correct
CCCC.US C4 Therapeutics Inc 20210319 0 39.56 42.23 34 38.75 1699400 38.75 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210319 0 32.35 32.49 31.83 32.47 72464 30.5297 up up correct
CCEL.US Cryo 20210319 0 8.3 9.29 8.3 9.25 1300 9.25 up up correct
CCEP.US Coca 20210319 0 51.68 52.22 51.25 51.78 938450 50.2699 up up correct
CCLFX.US CCLFX 20210319 0 10.56 10.56 10.56 10.56 0 9.9344
CCLP.US CSI Compressco LP 20210319 0 1.98 2.09 1.84 1.84 242582 1.818 down down correct
CCMP.US CMC Materials Inc 20210319 0 172.41 179.9 167.75 172.31 394014 170.2456 down down correct
CCNC.US Code Chain New Continent Limited 20210319 0 5.41 5.66 5.08 5.22 1382300 5.22 down down correct
CCNE.US CNB Financial Corporation 20210319 0 25.24 25.83 24.83 25.23 170583 24.7165 down down correct
CCNEP.US CNB Financial Corporation 20210319 0 26.68 26.69 26.68 26.69 500 25.4384 up up correct
CCOI.US Cogent Communications Holdings Inc 20210319 0 63.5 64.71 63.17 64.4 733536 62.3627 up up correct
CCRN.US Cross Country Healthcare Inc 20210319 0 12.7 12.965 12.49 12.85 420002 12.85 up up correct
CCXI.US ChemoCentryx Inc 20210319 0 53.93 58.69 53.9 58.12 1275100 58.12 up up correct
CD.US Chindata Group Holdings Limited 20210319 0 17.84 18.38 17.59 17.97 565686 17.97 up up correct
CDAK.US Codiak BioSciences Inc 20210319 0 17.59 17.96 16.29 16.47 255400 16.47 down down correct
CDEV.US Centennial Resource Development Inc 20210319 0 4.21 4.57 4.175 4.52 23154900 4.52 up up correct
CDK.US CDK Global Inc 20210319 0 53.01 54.53 52.8 53.88 1117392 53.3269 up up correct
CDLX.US Cardlytics Inc 20210319 0 122.51 130.165 121.05 127.86 630900 127.86 up up correct
CDMO.US Avid Bioservices Inc 20210319 0 17.95 18.39 17.7 18.03 1105300 18.03 up down incorrect
CDNA.US CareDx Inc 20210319 0 66.22 71.48 66.22 68.89 1589687 68.89 up up correct
CDNS.US Cadence Design Systems Inc 20210319 0 124.55 126.52 122.75 125.48 2593264 125.48 up down incorrect
CDTX.US Cidara Therapeutics Inc 20210319 0 2.42 2.56 2.4 2.48 432500 2.48 up up correct
CDW.US CDW Corporation 20210319 0 156.27 159.42 154.74 158.03 1663372 156.9327 up up correct
CDXC.US ChromaDex Corporation 20210319 0 11.58 12.28 11.38 11.9 1477400 11.9 up up correct
CDXS.US Codexis Inc 20210319 0 20.68 21.91 20.42 21.48 1004400 21.48 up up correct
CDZI.US Cadiz Inc 20210319 0 10.17 10.17 9.34 9.39 502248 9.39 down down correct
CECE.US CECO Environmental Corp 20210319 0 8.53 8.71 8.32 8.32 439282 8.32 down down correct
CEDAX.US CEDAX 20210319 0 27.1 27.1 27.1 27.1 0 26.1854
CEDIX.US Destra International & Event 20210319 0 27.11 27.11 27.11 27.11 0 19.4298
CEDLX.US CEDLX 20210319 0 27.06 27.06 27.06 27.06 0 26.1947
CEDTX.US CEDTX 20210319 0 27.02 27.02 27.02 27.02 0 26.197
CELC.US Celcuity Inc 20210319 0 15.93 16.28 15.07 15.53 93300 15.53 down down correct
CELH.US Celsius Holdings Inc 20210319 0 45.75 47.7 44.5 46.23 1527900 46.23 up up correct
CELU.US Celularity Inc 20210319 0 10.04 10.08 10.04 10.07 1298500 10.07 up up correct
CEMI.US Chembio Diagnostics Inc 20210319 0 4.26 4.41 4.13 4.18 542500 4.18 down down correct
CENT.US Central Garden & Pet Company 20210319 0 51.75 53.18 51.17 52.65 278300 52.65 up up correct
CENTA.US Central Garden & Pet Company 20210319 0 46.83 48.33 46.56 47.71 670606 47.71 up up correct
CENX.US Century Aluminum Company 20210319 0 16.14 16.96 15.0011 16.56 4374192 16.56 up down incorrect
CERC.US Cerecor Inc 20210319 0 3.25 3.39 3.17 3.21 1173900 3.21 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210319 0 15.95 17.88 15.73 17.18 1533800 17.18 up up correct
CERN.US Cerner Corporation 20210319 0 71.46 72.24 71.4 71.95 4597569 71.1074 up up correct
CERS.US Cerus Corporation 20210319 0 5.93 6.21 5.82 6.11 3424016 6.11 up down incorrect
CERT.US Certara Inc 20210319 0 30.29 31.11 29.3 30.94 3893900 30.94 up up correct
CETX.US Cemtrex Inc 20210319 0 1.9 2.19 1.83 2.08 5739400 2.08 up up correct
CETXP.US Cemtrex Inc 20210319 0 2.78 2.78 2.78 2.78 410 2.5215
CETXW.US Cemtrex Inc. Series 1 Warrant 20210319 0 0.168 0.211 0.15 0.1801 215793 0.1801 up up correct
CEVA.US CEVA Inc 20210319 0 56.46 58.02 55.34 56.79 624354 56.79 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210319 0 10.08 10.21 10.08 10.15 251929 10.15 up up correct
CFB.US CrossFirst Bankshares Inc 20210319 0 14.54 14.64 14.26 14.47 506787 14.47 down down correct
CFBK.US CF Bankshares Inc 20210319 0 19.52 20 19.4439 20 5578 19.8983 up up correct
CFFEU.US CF Acquisition Corp. VIII 20210319 0 10 10.005 9.98 9.98 411000 9.98 down up incorrect
CFFI.US C&F Financial Corporation 20210319 0 47.31 49.1 46.14 49.1 30091 47.9622 up up correct
CFFN.US Capitol Federal Financial Inc 20210319 0 13.27 13.735 13.27 13.69 1855558 13.0018 up up correct
CFFVU.US CF Acquisition Corp. V 20210319 0 10.14 10.17 10.13 10.16 204200 10.16 up up correct
CFIV.US CF Acquisition Corp. IV 20210319 0 9.82 9.86 9.8 9.85 101500 9.85 up up correct
CFIVU.US CF Acquisition Corp. IV 20210319 0 10.11 10.15 10.11 10.15 3800 10.15 up down incorrect
CFIVW.US CF Acquisition Corp. IV 20210319 0 1.01 1.05 0.975 0.99 70500 0.99 down down correct
CFMS.US Conformis Inc 20210319 0 1.08 1.16 1.05 1.11 7482800 1.11 up up correct
CFRX.US ContraFect Corporation 20210319 0 5.175 5.175 4.8 5.03 1928200 5.03 down down correct
CFVIU.US CF Acquisition Corp. VI 20210319 0 10.05 10.125 9.99 10.02 44500 10.02 down down correct
CG.US The Carlyle Group Inc 20210319 0 36.38 36.71 35.9214 36.48 2578800 35.9367 up up correct
CGBD.US TCG BDC Inc 20210319 0 13.01 13.47 13.01 13.42 377819 12.0226 up up correct
CGC.US Canopy Growth Corporation 20210319 0 33.46 34.74 33.432 34.45 2319100 34.45 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210319 0 24.26 24.26 24.26 24.26 0 23.5126
CGEM.US Cullinan Oncology Inc 20210319 0 42.65 43.3 41 41.11 2558200 41.11 down down correct
CGEN.US Compugen Ltd 20210319 0 8.71 9.12 8.52 9.1 1319065 9.1 up up correct
CGNT.US Cognyte Software Ltd 20210319 0 29.12 30 27.86 29.33 2452731 29.33 up up correct
CGNX.US Cognex Corporation 20210319 0 79.33 80.46 78.54 79.25 1909843 79.0677 down down correct
CGO.US Calamos Global Total Return Fund 20210319 0 15.38 15.422 15.25 15.4 28683 14.4672 up up correct
CGRN.US Capstone Green Energy Corporation 20210319 0 8.34 8.99 8.26 8.68 174067 8.68 up down incorrect
CHCI.US Comstock Holding Companies Inc 20210319 0 5.5 5.93 5.46 5.66 59600 5.66 up up correct
CHCO.US City Holding Company 20210319 0 80.8 85.4699 80.8 84.06 315580 82.1758 up up correct
CHDN.US Churchill Downs Incorporated 20210319 0 237.06 243.74 235.56 240.2 768171 239.4636 up up correct
CHEF.US The Chefs' Warehouse Inc 20210319 0 30.85 31.52 29.83 31.35 619132 31.35 up up correct
CHEK.US Check 20210319 0 2.097 2.295 2.02 2.15 7439100 2.15 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210319 0 14.18 14.28 14 14.28 233571 13.4205 up up correct
CHK.US Chesapeake Energy Corporation 20210319 0 43.3 43.76 42.8 43.31 537112 42.429 up up correct
CHKEL.US Chesapeake Energy Corporation 20210319 0 16.56 17.81 16 16.9 76500 16.9 up up correct
CHKEW.US Chesapeake Energy Corporation 20210319 0 19.54 20.5 19.54 20.5 20100 20.5 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210319 0 19.73 19.73 19.015 19.71 2400 19.71 down down correct
CHKP.US Check Point Software Technologies Ltd 20210319 0 117.16 118.3 116.53 116.68 1363118 116.68 down down correct
CHMG.US Chemung Financial Corporation 20210319 0 41.52 41.52 38.2001 41.05 26791 40.2052 down down correct
CHNG.US Change Healthcare Inc 20210319 0 22.75 22.91 22.625 22.75 2392200 22.75
CHNGU.US Change Healthcare Inc 20210319 0 76.31 76.31 76.31 76.31 0 73.9835
CHNR.US China Natural Resources Inc 20210319 0 2.04 2.07 1.98 2.04 121100 2.04
CHPM.US CHP Merger Corp 20210319 0 10 10.025 9.99 9.99 260000 9.99 down down correct
CHPMU.US CHP Merger Corp 20210319 0 10.38 10.5 10.38 10.5 19100 10.5 up up correct
CHPMW.US CHP Merger Corp 20210319 0 1.05 1.1399 1.04 1.1 26204 1.1 up up correct
CHRS.US Coherus BioSciences Inc 20210319 0 15.08 15.47 14.925 15.44 1600162 15.44 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210319 0 96.31 97.37 95.46 96.7 2266589 95.1111 up up correct
CHSCL.US CHS Inc 20210319 0 28.61 29 28.56 28.78 206766 27.4315 up up correct
CHSCM.US CHS Inc 20210319 0 27.66 27.76 27.34 27.76 14717 26.5326 up up correct
CHSCN.US CHS Inc 20210319 0 27.94 28.09 27.8181 28.09 5962 26.7813 up up correct
CHSCO.US CHS Inc 20210319 0 28.74 29.15 28.58 28.94 215025 27.4779 up up correct
CHSCP.US CHS Inc 20210319 0 29.86 30.05 29.81 30 12693 28.5683 up up correct
CHTR.US Charter Communications Inc 20210319 0 632.81 636.86 626.84 629.74 2776767 629.74 down down correct
CHUY.US Chuy's Holdings Inc 20210319 0 42.1 44.26 40.91 43.9 325384 43.9 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210319 0 10.05 10.1012 9.922 10.1 158622 9.445 up up correct
CHX.US ChampionX Corporation 20210319 0 22.55 23.27 21.89 22.39 5016100 22.39 down down correct
CHY.US Calamos Convertible and High Income Fund 20210319 0 14.77 14.94 14.64 14.89 220107 13.9921 up up correct
CIDM.US Cinedigm Corp 20210319 0 1.28 1.4 1.23 1.35 12864200 1.35 up up correct
CIGI.US Colliers International Group Inc 20210319 0 103.4 104.66 101.495 101.7 54542 101.5521 down up incorrect
CIH.US China Index Holdings Limited 20210319 0 2.48 2.594 2.42 2.44 47300 2.44 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210319 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210319 0 106.61 108.25 105.27 107 4507168 105.2995 up up correct
CIVB.US Civista Bancshares Inc 20210319 0 22.67 23.1999 21.8 21.89 199549 21.5264 down down correct
CIZN.US Citizens Holding Company 20210319 0 20 20.97 19.8 20.97 60861 20.1591 up up correct
CJJD.US China Jo 20210319 0 1.15 1.15 1.09 1.12 494500 1.12 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210319 0 3.32 3.65 3.25 3.5 1093500 3.5 up up correct
CLAR.US Clarus Corporation 20210319 0 17.36 17.53 17.15 17.2 346202 17.148 down up incorrect
CLBK.US Columbia Financial Inc 20210319 0 17.72 18.02 17.42 17.97 731100 17.97 up up correct
CLBS.US Caladrius Biosciences Inc 20210319 0 2.02 2.17 1.96 2.14 3976900 2.14 up down incorrect
CLBT.US Cellebrite DI 20210319 0 9.98 10.04 9.95 10.02 76600 10.02 up up correct
CLDB.US Cortland Bancorp 20210319 0 22.25 23.35 22.1 23.35 11200 23.07 up down incorrect
CLDX.US Celldex Therapeutics Inc 20210319 0 24.76 26.11 24.45 25.09 949689 25.09 up up correct
CLEU.US China Liberal Education Holdings Limited 20210319 0 4.1 4.88 3.85 4.24 1837100 4.24 up down incorrect
CLFD.US Clearfield Inc 20210319 0 31.6 32.27 31.13 31.97 159986 31.97 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210319 0 12.96 13.23 12.63 12.72 64500 12.72 down up incorrect
CLIR.US ClearSign Technologies Corporation 20210319 0 4.51 4.85 4.51 4.81 135300 4.81 up up correct
CLLS.US Cellectis S.A 20210319 0 20.02 21.43 20.02 21.43 378058 21.43 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210319 0 5.32 5.46 5.06 5.32 165360 5.32
CLNE.US Clean Energy Fuels Corp 20210319 0 14.52 15.87 14.04 15.66 15850970 15.66 up up correct
CLNN.US Clene Inc 20210319 0 14.31 14.31 13.29 13.48 1175600 13.48 down down correct
CLNNW.US Clene Inc 20210319 0 1.49 1.49 1.24 1.33 69727 1.33 down up incorrect
CLOV.US Clover Health Investments Corp 20210319 0 8.56 8.83 8.23 8.51 19825177 8.51 down down correct
CLPS.US CLPS Incorporation 20210319 0 5.93 6.39 5.81 6 1417900 6 up up correct
CLPT.US ClearPoint Neuro Inc 20210319 0 20.01 20.89 19 20.02 452900 20.02 up up correct
CLRB.US Cellectar Biosciences Inc 20210319 0 2 2.04 1.87 1.88 2090100 1.88 down up incorrect
CLRMU.US Clarim Acquisition Corp 20210319 0 9.95 9.97 9.94 9.96 164200 9.96 up up correct
CLRO.US ClearOne Inc 20210319 0 3.91 4.02 3.72 3.98 38100 3.98 up up correct
CLSD.US Clearside Biomedical Inc 20210319 0 2.86 2.93 2.74 2.74 316600 2.74 down down correct
CLSK.US CleanSpark Inc 20210319 0 23.7 25.1 23.04 24.4 5282300 24.4 up up correct
CLSN.US Celsion Corporation 20210319 0 2.2 2.28 2.04 2.24 9371300 2.24 up up correct
CLVR.US Clever Leaves Holdings Inc 20210319 0 13.28 14.03 13.11 13.8 1281700 13.8 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210319 0 4.15 4.58 3.91 4.52 73200 4.52 up up correct
CLVS.US Clovis Oncology Inc 20210319 0 6.4 8.95 6.36 7.86 331266000 7.86 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210319 0 3.53 3.66 3.5 3.65 38334 3.4559 up up correct
CLXT.US Calyxt Inc 20210319 0 7.41 8 7.4 7.93 215000 7.93 up up correct
CMBM.US Cambium Networks Corporation 20210319 0 47.59 50.61 47.38 49.48 523500 49.48 up down incorrect
CMCO.US Columbus McKinnon Corporation 20210319 0 53.48 53.48 51.61 52.8 205381 52.6021 down down correct
CMCSA.US Comcast Corporation 20210319 0 55.52 56.04 55.27 55.46 33957141 54.7287 down down correct
CMCT.US CIM Commercial Trust Corporation 20210319 0 12.75 13 12.655 12.9 85019 12.5235 up up correct
CME.US CME Group Inc 20210319 0 204.69 204.69 200.8 202.66 4850197 197.2646 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210319 0 14.95 15.49 14.9 15.43 973700 15.43 up up correct
CMII.US CM Life Sciences II Inc 20210319 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210319 0 11.21 11.42 10.57 10.57 310200 10.57 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210319 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210319 0 49.82 51.27 48.002 50.91 46900 50.91 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210319 0 14.98 14.98 13.52 13.9 622600 13.9 down down correct
CMPR.US Cimpress plc 20210319 0 101.61 105.5 101.61 104.66 201745 104.66 up up correct
CMPS.US COMPASS Pathways plc 20210319 0 40.75 41.22 38.5 39.25 458969 39.25 down down correct
CMRX.US Chimerix Inc 20210319 0 9.79 10.18 9.15 9.66 6846003 9.66 down down correct
CMTL.US Comtech Telecommunications Corp 20210319 0 27.05 27.75 26.41 27.57 434697 27.2166 up up correct
CNBKA.US Century Bancorp Inc 20210319 0 97.6 101 95.07 101 28975 100.5246 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210319 0 6.022 6.28 6.02 6.16 392400 6.16 up up correct
CNDT.US Conduent Incorporated 20210319 0 6.61 7.12 6.55 7.08 7955900 7.08 up up correct
CNET.US ZW Data Action Technologies Inc 20210319 0 3.14 3.33 3.05 3.22 1576500 3.22 up up correct
CNEY.US CN Energy Group. Inc 20210319 0 5.6 5.88 5.5 5.7 32000 5.7 up up correct
CNFR.US Conifer Holdings Inc 20210319 0 3.94 3.99 3.841 3.85 16900 3.85 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20210319 0 12.94 12.94 12.94 12.94 400 12.94
CNOB.US ConnectOne Bancorp Inc 20210319 0 25.98 26.5 25.13 26.45 669001 26.1484 up down incorrect
CNRLX.US CNRLX 20210319 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210319 0 10.71 10.71 10.71 10.71 0 9.9336
CNSL.US Consolidated Communications Holdings Inc 20210319 0 6.62 7.03 6.5511 6.8 1326172 6.8 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210319 0 2.9 2.91 2.69 2.7 587400 2.7 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210319 0 19.55 23.2899 18 18.49 3201185 18.49 down down correct
CNTG.US Centogene N.V 20210319 0 12.54 13.07 12.265 13 71600 13 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210319 0 202 208 202 208 51200 208 up up correct
CNTY.US Century Casinos Inc 20210319 0 10.89 11.0431 10.52 10.57 454222 10.57 down down correct
CNXC.US Concentrix Corporation 20210319 0 133.84 136.395 132.3 132.74 584200 132.5599 down up incorrect
CNXN.US PC Connection Inc 20210319 0 46.05 47.965 45.705 47.25 188267 46.2987 up down incorrect
COCP.US Cocrystal Pharma Inc 20210319 0 1.5 1.59 1.47 1.59 877900 1.59 up down incorrect
CODA.US Coda Octopus Group Inc 20210319 0 8.21 8.84 8.21 8.63 85200 8.63 up up correct
CODX.US Co 20210319 0 13.85 14.16 13.4 14.05 795100 14.05 up up correct
COFS.US ChoiceOne Financial Services Inc 20210319 0 26.6 27.9 26 26.6 55826 25.8468
COGT.US Cogent Biosciences Inc 20210319 0 8.14 8.91 7.99 8.79 635501 8.79 up up correct
COHR.US Coherent Inc 20210319 0 259.3 262.45 257 260.3 796313 260.3 up up correct
COHU.US Cohu Inc 20210319 0 43.81 44.7 42.31 43.96 677180 43.96 up up correct
COKE.US Coca 20210319 0 301.78 304.92 297.31 301.03 70404 300.417 down down correct
COLB.US Columbia Banking System Inc 20210319 0 46.28 47.77 46.2018 47.52 1249197 46.5038 up up correct
COLIU.US Colicity Inc 20210319 0 10.2 10.2 10.1 10.2 61100 10.2
COLL.US Collegium Pharmaceutical Inc 20210319 0 24.96 25.8 24.96 25.71 511504 25.71 up up correct
COLM.US Columbia Sportswear Company 20210319 0 104.63 108.22 103.38 107.34 932114 106.5431 up up correct
COMM.US CommScope Holding Company Inc 20210319 0 15.94 16.245 15.75 15.85 5534971 15.85 down down correct
COMS.US COMSovereign Holding Corp 20210319 0 3.06 3.11 2.93 2.93 2129100 2.93 down up incorrect
COMSW.US COMSovereign Holding Corp 20210319 0 1.27 1.27 1.27 1.27 126 1.27
CONE.US CyrusOne Inc 20210319 0 66.17 67.85 66 66.43 1689807 65.0259 up up correct
CONN.US Conn's Inc 20210319 0 15.26 16.01 15.02 15.77 421236 15.77 up up correct
CONX.US CONX Corp 20210319 0 10.02 10.03 9.99 10.01 1451800 10.01 down down correct
CONXU.US CONX Corp 20210319 0 10.37 10.42 10.31 10.41 5300 10.41 up down incorrect
CONXW.US CONX Corp 20210319 0 1.4 1.484 1.4 1.484 14719 1.484 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210319 0 10.25 10.25 10.17 10.17 2400 10.17 down down correct
COOLW.US Corner Growth Acquisition Corp 20210319 0 1.1 1.15 1.03 1.125 30200 1.125 up up correct
COOP.US Mr. Cooper Group Inc 20210319 0 34.86 36.3 33.88 36.11 2971300 36.11 up up correct
CORE.US Core 20210319 0 38.35 39.66 38.18 39.65 733742 39.4185 up up correct
CORT.US Corcept Therapeutics Incorporated 20210319 0 25.08 25.75 24.7 25.62 1183427 25.62 up up correct
COST.US Costco Wholesale Corporation 20210319 0 323.61 329.25 322.39 328.91 4859256 327.0637 up up correct
COUP.US Coupa Software Incorporated 20210319 0 250.97 254.3 246.18 248.73 1699500 248.73 down up incorrect
COVAU.US COVA Acquisition Corp 20210319 0 10.1 10.1 9.95 9.98 101400 9.98 down down correct
COWN.US Cowen Inc 20210319 0 38.24 40.22 37.52 39.86 1317483 39.5396 up up correct
COWNL.US Cowen Group Inc 20210319 0 26.989 27.03 26.92 27.03 1920 25.6225 up up correct
CPHC.US Canterbury Park Holding Corporation 20210319 0 13.96 14.1 13.93 14.1 1700 14.1 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210319 0 3.22 3.3 3.21 3.3 22300 3.3 up up correct
CPLP.US Capital Product Partners L.P 20210319 0 10.8 11.35 10.4201 11.32 170238 11.0543 up up correct
CPRDX.US CPRDX 20210319 0 10.36 10.36 10.36 10.36 0 9.982
CPREX.US CPREX 20210319 0 10.36 10.36 10.36 10.36 0 9.9677
CPRSX.US CPRSX 20210319 0 10.36 10.36 10.36 10.36 0 10.0318
CPRT.US Copart Inc 20210319 0 109 109.36 105.87 106.595 2615525 106.595 down down correct
CPRTX.US CPRTX 20210319 0 10.35 10.35 10.35 10.35 0 10.0172
CPRX.US Catalyst Pharmaceuticals Inc 20210319 0 4.19 4.39 4.15 4.37 4578600 4.37 up up correct
CPSH.US CPS Technologies Corporation 20210319 0 15 15.8 14.61 15.77 449800 15.77 up up correct
CPSI.US Computer Programs and Systems Inc 20210319 0 32.61 32.77 31.87 31.98 189100 31.98 down down correct
CPSS.US Consumer Portfolio Services Inc 20210319 0 4.16 4.3 4.15 4.3 13400 4.3 up down incorrect
CPTAG.US Capitala Finance Corp 20210319 0 24.42 24.6 24.42 24.59 1308 23.5685 up up correct
CPTAL.US Capitala Finance Corp 20210319 0 24.6 24.7 24.5201 24.7 2850 23.623 up up correct
CPUH.US UN 20210319 0 10.19 10.2452 10.18 10.2 103232 10.2 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210319 0 19.72 19.99 19.58 19.75 92900 18.4601 up up correct
CRAI.US CRA International Inc 20210319 0 68.22 71.95 67.81 71.51 162579 70.8601 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210319 0 2.17 2.35 2.09 2.35 7507500 2.35 up up correct
CRDF.US Cardiff Oncology Inc 20210319 0 10.33 12.03 10.27 11.49 5171700 11.49 up up correct
CRDFX.US CRDFX 20210319 0 24.26 24.26 24.26 24.26 0 23.5136
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210319 0 24.26 24.26 24.26 24.26 0 23.1296
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210319 0 4.5 4.75 4.41 4.75 257949 4.75 up up correct
CRDLX.US CRDLX 20210319 0 24.25 24.25 24.25 24.25 0 23.5045
CRDTX.US Griffin Inst Access Credit Fund CL A 20210319 0 24.26 24.26 24.26 24.26 0 23.5136
CREDX.US CREDX 20210319 0 10.47 10.47 10.47 10.47 0 10.0106
CREG.US China Recycling Energy Corporation 20210319 0 8.43 8.76 8.32 8.59 68700 8.59 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210319 0 4.66 4.79 4.6152 4.75 55875 4.75 up up correct
CREX.US Creative Realities Inc 20210319 0 2.19 2.25 2.09 2.09 502500 2.09 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210319 0 0.3 0.35 0.3 0.3241 2323 0.3241 up up correct
CRIS.US Curis Inc 20210319 0 11.15 12.38 10.8 12.14 10651800 12.14 up up correct
CRKN.US Crown ElectroKinetics Corp 20210319 0 4.81 5.33 4.81 4.97 455500 4.97 up up correct
CRMD.US CorMedix Inc 20210319 0 9.59 10.2899 9.48 9.95 1095079 9.95 up up correct
CRMT.US America's Car 20210319 0 157.5 162.43 154 156.05 116400 156.05 down up incorrect
CRNC.US Cerence Inc 20210319 0 99.92 105.58 98.73 102.59 730200 102.59 up up correct
CRNT.US Ceragon Networks Ltd 20210319 0 4.26 4.4 4.19 4.31 1308100 4.31 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210319 0 16.04 16.6 15.88 16.49 238500 16.49 up up correct
CRON.US Cronos Group Inc 20210319 0 9.9 10.26 9.82 10.15 2132300 10.15 up up correct
CROX.US Crocs Inc 20210319 0 77.63 78.0203 75.12 77.21 2126621 77.21 down down correct
CRSP.US CRISPR Therapeutics AG 20210319 0 123.91 129.99 122.64 129.61 1789900 129.61 up up correct
CRSR.US Corsair Gaming Inc 20210319 0 32.21 33.41 31.55 32.4 1437600 32.4 up up correct
CRTD.US Creatd Inc 20210319 0 5.09 5.25 4.8 5.23 43000 5.23 up up correct
CRTO.US Criteo S.A 20210319 0 31.85 33.15 31.47 32.84 620147 32.84 up up correct
CRTX.US Cortexyme Inc 20210319 0 34.98 36.76 34.88 36.5 599100 36.5 up up correct
CRUS.US Cirrus Logic Inc 20210319 0 78.03 79.73 77.22 79.02 922573 79.02 up up correct
CRVL.US CorVel Corporation 20210319 0 105.76 106.03 104.4 106.03 105600 106.03 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210319 0 3.15 3.29 3.07 3.07 878400 3.07 down down correct
CRWD.US CrowdStrike Holdings Inc 20210319 0 192.88 197.79 190.02 194.63 7375768 194.63 up up correct
CRWS.US Crown Crafts Inc 20210319 0 7.79 7.9 7.71 7.9 16026 7.2884 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210319 0 0.689 0.7 0.6886 0.69 20968 0.69 up up correct
CSBR.US Champions Oncology Inc 20210319 0 13.28 13.5799 12.47 12.47 48660 12.47 down down correct
CSCO.US Cisco Systems Inc 20210319 0 48.71 49.22 48.32 48.98 65366840 47.9734 up up correct
CSCW.US Color Star Technology Co. Ltd 20210319 0 1.03 1.08 0.97 1.06 13845200 1.06 up down incorrect
CSGP.US CoStar Group Inc 20210319 0 807.02 821.105 804.06 818.66 448872 81.866 up up correct
CSGS.US CSG Systems International Inc 20210319 0 47.1 48.24 46.79 48 751444 47.254 up up correct
CSII.US Cardiovascular Systems Inc 20210319 0 40.06 40.625 38.9 40.4 533944 40.4 up up correct
CSIQ.US Canadian Solar Inc 20210319 0 42.58 46.79 42.23 45.43 4915624 45.43 up up correct
CSPI.US CSP Inc 20210319 0 8.65 8.99 8.52 8.87 6000 8.87 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210319 0 17.16 17.2 16.85 17.11 345354 16.1817 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210319 0 28.53 29.01 27.2 27.2 50500 27.2 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210319 0 25.6 25.62 25.569 25.57 10600 23.8812 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210319 0 27 27.25 27 27.1387 2782 25.2167 up up correct
CSTE.US Caesarstone Ltd 20210319 0 13.68 14.87 13.355 14.11 1020727 13.8122 up up correct
CSTL.US Castle Biosciences Inc 20210319 0 63.34 67.46 62.69 66.53 653400 66.53 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20210319 0 17.51 18.9 16.92 18.9 420311 18.7375 up up correct
CSWC.US Capital Southwest Corporation 20210319 0 21.635 21.811 21.35 21.72 162084 20.1208 up up correct
CSWI.US CSW Industrials Inc 20210319 0 131.55 132.19 130 132 175930 131.5369 up up correct
CSX.US CSX Corporation 20210319 0 92.85 93 90.48 90.77 10785950 30.0093 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210319 0 9.801 9.9 9.75 9.76 45800 9.76 down up incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20210319 0 10.062 10.11 10.062 10.08 74600 10.08 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210319 0 1.21 1.22 1.1 1.2 78600 1.2 down down correct
CTAS.US Cintas Corporation 20210319 0 336.44 337.98 332.94 333.05 743423 330.7883 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210319 0 45.14 46.04 44.5 45.94 333893 44.6678 up down incorrect
CTG.US Computer Task Group Incorporated 20210319 0 8.97 9.23 8.52 8.85 64700 8.85 down down correct
CTHR.US Charles & Colvard Ltd 20210319 0 2.72 3.18 2.72 3.11 1295100 3.11 up up correct
CTIB.US Yunhong CTI Ltd 20210319 0 2.45 2.71 2.41 2.55 1277400 2.55 up up correct
CTIC.US CTI BioPharma Corp 20210319 0 3.28 3.31 3.17 3.2 418300 3.2 down up incorrect
CTLP.US Cantaloupe Inc 20210319 0 12 12.435 11.8 12.26 3050419 12.26 up up correct
CTMX.US CytomX Therapeutics Inc 20210319 0 8.03 8.42 7.84 8.27 4852600 8.27 up up correct
CTRE.US CareTrust REIT Inc 20210319 0 23.63 24.1 23.63 23.84 1342145 22.7393 up up correct
CTRM.US Castor Maritime Inc 20210319 0 0.952 0.9698 0.92 0.9473 3195236 9.473 down down correct
CTRN.US Citi Trends Inc 20210319 0 89.79 95.78 88.84 95.09 593940 95.09 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210319 0 75.76 77.33 75.4 76.55 5658270 75.8269 up up correct
CTSO.US Cytosorbents Corporation 20210319 0 8.93 9.07 8.68 9.04 486412 9.04 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210319 0 1.92 2 1.86 2 8386700 2 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210319 0 0.99 0.99 0.84 0.905 32809 0.905 down down correct
CTXS.US Citrix Systems Inc 20210319 0 131.17 134.53 131.07 133.57 2123891 132.0697 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210319 0 6.1678 6.2309 6.1471 6.1523 16913 5.3162 down down correct
CUE.US Cue Biopharma Inc 20210319 0 13.33 14.47 13.19 14.43 644900 14.43 up up correct
CUEN.US Cuentas Inc 20210319 0 3.86 4.39 3.763 3.89 483000 3.89 up up correct
CUENW.US Cuentas Inc 20210319 0 0.96 1 0.96 1 4685 1 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210319 0 29.75 29.75 29.75 29.75 200 29.75
CURI.US CuriosityStream Inc 20210319 0 16.73 16.83 15.42 16.1 1196300 16.1 down down correct
CURIW.US CuriosityStream Inc 20210319 0 6.6501 6.97 6.3963 6.5 16008 6.5 down down correct
CUTR.US Cutera Inc 20210319 0 32.06 33.9978 30.8 31.87 292442 31.87 down up incorrect
CVAC.US CureVac N.V 20210319 0 90.11 96.11 90 95.64 1291600 95.64 up up correct
CVBF.US CVB Financial Corp 20210319 0 23.2 23.98 22.93 23.96 2747356 23.1618 up down incorrect
CVCO.US Cavco Industries Inc 20210319 0 223.56 231.63 220.67 230.62 139300 230.62 up up correct
CVCY.US Central Valley Community Bancorp 20210319 0 19.07 19.3 18.86 18.89 98041 18.5704 down down correct
CVET.US Covetrus Inc 20210319 0 29.83 31.64 29.75 31.27 1836000 31.27 up up correct
CVGI.US Commercial Vehicle Group Inc 20210319 0 9.95 10.24 9.72 10.04 390107 10.04 up up correct
CVGW.US Calavo Growers Inc 20210319 0 80.16 80.42 76.91 78.51 230420 76.3583 down down correct
CVLG.US Covenant Logistics Group Inc 20210319 0 20.52 20.56 19.83 19.89 264900 19.89 down down correct
CVLT.US Commvault Systems Inc 20210319 0 64.19 66.51 64.09 64.83 917780 64.83 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210319 0 18.71 18.95 18.27 18.78 66264 18.4072 up up correct
CVV.US CVD Equipment Corporation 20210319 0 4.75 4.85 4.62 4.74 60100 4.74 down down correct
CWBC.US Community West Bancshares 20210319 0 13.44 13.44 12.27 12.9 35152 12.6917 down down correct
CWBR.US CohBar Inc 20210319 0 1.5 1.55 1.45 1.49 538600 1.49 down down correct
CWCO.US Consolidated Water Co. Ltd 20210319 0 14.03 14.07 13.76 13.97 293360 13.6805 down down correct
CWST.US Casella Waste Systems Inc 20210319 0 63.16 64.08 62.44 63.51 539131 63.51 up up correct
CXDC.US China XD Plastics Company Limited 20210319 0 1.09 1.12 1.09 1.1 172200 1.1 up down incorrect
CXDO.US Crexendo Inc 20210319 0 6.44 6.71 6.41 6.6 9600 6.6 up up correct
CYAD.US Celyad Oncology SA 20210319 0 7.61 7.63 7.52 7.55 6000 7.55 down down correct
CYAN.US Cyanotech Corporation 20210319 0 3.91 3.98 3.72 3.8 18200 3.8 down down correct
CYBE.US CyberOptics Corporation 20210319 0 25.19 25.66 24.75 24.97 118091 24.97 down up incorrect
CYBR.US CyberArk Software Ltd 20210319 0 137.23 140.36 136.75 137.23 395740 137.23
CYCC.US Cyclacel Pharmaceuticals Inc 20210319 0 8.2 8.59 8 8.39 257200 8.39 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210319 0 4.14 4.3 4 4 499700 4 down up incorrect
CYPS.US Cyclo3pss Corporation 20210319 0 0.0062 0.0095 0.0062 0.0089 888350 0.0089 up up correct
CYRN.US Cyren Ltd 20210319 0 0.93 0.94 0.91 0.93 1590800 0.93
CYRX.US Cryoport Inc 20210319 0 52.16 54.45 51.8 53.23 1323800 53.23 up up correct
CYTH.US Cyclo Therapeutics Inc 20210319 0 11.57 12.43 11.27 11.57 420581 11.57
CYTHW.US Cyclo Therapeutics Inc 20210319 0 5.7 7.46 5.163 6.97 11700 6.97 up up correct
CYTK.US Cytokinetics Incorporated 20210319 0 24.13 25.18 24.06 24.86 2501427 24.86 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210319 0 4.04 4.42 3.95 4.04 1753658 4.04
CYXT.US Cyxtera Technologies Inc 20210319 0 10.07 10.09 10.02 10.06 363693 10.06 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210319 0 2.15 2.15 1.99 2.15 40969 2.15
CZNC.US Citizens & Northern Corporation 20210319 0 23.19 24.89 22.75 24.79 178189 23.9758 up up correct
CZR.US Caesars Entertainment Inc 20210319 0 91.5 92.19 88.98 89.32 45667230 89.32 down down correct
CZWI.US Citizens Community Bancorp Inc 20210319 0 12.3 12.78 12.3 12.78 11200 12.78 up down incorrect
DADA.US Dada Nexus Limited 20210319 0 29.63 29.785 28.62 29.3 1001100 29.3 down up incorrect
DAKT.US Daktronics Inc 20210319 0 6.53 6.94 6.45 6.54 649609 6.54 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210319 0 2.66 2.6668 2.41 2.47 53334 9.4053 down down correct
DARE.US Daré Bioscience Inc 20210319 0 2 2.11 1.99 2.02 755800 2.02 up down incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210319 0 10.06 10.06 9.97 9.99 28300 9.99 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210319 0 10.4 10.451 10.4 10.4 1100 10.4
DBDRW.US Roman DBDR Tech Acquisition Corp 20210319 0 1.1 1.18 1.04 1.17 27967 1.17 up up correct
DBTX.US Decibel Therapeutics Inc 20210319 0 15.07 15.6 14.7 14.81 975700 14.81 down up incorrect
DBVT.US DBV Technologies S.A 20210319 0 5.5 5.6601 5.48 5.57 158761 5.57 up up correct
DBX.US Dropbox Inc 20210319 0 26.38 27.06 26.29 26.86 6890800 26.86 up up correct
DCBO.US Docebo Inc 20210319 0 41.11 41.7 40.62 40.62 85900 40.62 down up incorrect
DCOM.US Dime Community Bancshares Inc 20210319 0 31.02 32.69 30.02 32.57 611838 31.8789 up up correct
DCOMP.US Dime Community Bancshares Inc 20210319 0 24.94 25.14 24.92 25.08 25200 24.0999 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210319 0 42.73 46.51 42.73 46.21 930600 46.21 up down incorrect
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210319 0 10.175 10.2 10.14 10.18 69100 10.18 up up correct
DCT.US Duck Creek Technologies Inc 20210319 0 43.18 44.61 42.4 43.86 3319618 43.86 up down incorrect
DCTH.US Delcath Systems Inc 20210319 0 18.93 19.99 18.29 18.31 156593 18.31 down down correct
DDMX.US DD3 Acquisition Corp. II 20210319 0 9.835 10.42 9.83 9.99 31474 9.99 up up correct
DDOG.US Datadog Inc 20210319 0 82.32 84.47 80.53 84.03 4542500 84.03 up down incorrect
DENN.US Denny's Corporation 20210319 0 18.84 19.31 18.4 19.2 861616 19.2 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210319 0 1.06 1.1 1.01 1.02 4282300 1.02 down down correct
DFH.US Dream Finders Homes Inc 20210319 0 22.7 23.236 22 22.19 660000 22.19 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210319 0 10.1 10.23 10.1 10.23 6300 10.23 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210319 0 10.92 10.92 10.92 10.92 0 10.92
DFPHW.US DFP Healthcare Acquisitions Corp 20210319 0 1.58 1.58 1.58 1.58 1 1.58
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210319 0 2.9 2.99 2.64 2.87 442395 2.87 down down correct
DGICA.US Donegal Group Inc 20210319 0 14.98 15.04 14.7 14.7 218310 14.2359 down down correct
DGII.US Digi International Inc 20210319 0 20.82 20.97 19.8 20.72 1182603 20.72 down down correct
DGLY.US Digital Ally Inc 20210319 0 1.9 1.95 1.84 1.84 2137500 1.84 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210319 0 10.55 10.65 10.53 10.54 154000 10.54 down down correct
DHBCU.US DHB Capital Corp 20210319 0 9.95 9.99 9.9 9.93 97500 9.93 down down correct
DHC.US Diversified Healthcare Trust 20210319 0 5.075 5.205 4.93 5.16 3926546 5.1351 up up correct
DHCAU.US DHC Acquisition Corp 20210319 0 9.97 9.98 9.92 9.95 13500 9.95 down down correct
DHCNI.US DHCNI 20210319 0 22.72 22.96 22.71 22.88 5100 21.8949 up up correct
DHCNL.US Diversified Healthcare Trust 20210319 0 23.01 23.5 23.01 23.5 12077 23.5 up up correct
DHHCU.US DiamondHead Holdings Corp 20210319 0 10.01 10.02 9.97 10.02 61800 10.02 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20210319 0 172.74 172.74 166.369 167.68 36057 165.8312 down down correct
DIOD.US Diodes Incorporated 20210319 0 86.35 88.99 83.33 88.9 1594922 88.9 up up correct
DISCA.US Discovery Inc 20210319 0 75.86 78.14 74.2 77.27 9262154 77.27 up up correct
DISCB.US Discovery Inc 20210319 0 82 83.7 82 83.7 2600 83.7 up up correct
DISCK.US Discovery Inc 20210319 0 63.58 66.5 63.05 66 10279170 66 up up correct
DISH.US DISH Network Corporation 20210319 0 37.19 37.71 37.07 37.28 4872557 37.28 up up correct
DJCO.US Daily Journal Corporation 20210319 0 331.87 331.87 314.88 314.88 19100 314.88 down down correct
DKNG.US DraftKings Inc 20210319 0 68.042 72.83 67.92 71.98 23685500 71.98 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210319 0 9.78 9.84 9.77 9.77 29100 9.77 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210319 0 10.157 10.22 10.14 10.14 29800 10.14 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210319 0 0.9 0.9 0.8 0.82 67928 0.82 down down correct
DLHC.US DLH Holdings Corp 20210319 0 10.6 10.7 10.5 10.68 13400 10.68 up up correct
DLPN.US Dolphin Entertainment Inc 20210319 0 5.01 5.69 5 5.69 264200 5.69 up up correct
DLTH.US Duluth Holdings Inc 20210319 0 15.1 15.31 14.85 15.05 453500 15.05 down down correct
DLTR.US Dollar Tree Inc 20210319 0 104.71 108.63 104.565 108.12 2694885 108.12 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210319 0 9.5 10 9.4001 10 105700 10 up up correct
DMLP.US Dorchester Minerals L.P 20210319 0 14.05 14.05 13.79 13.98 65997 12.9972 down down correct
DMRC.US Digimarc Corporation 20210319 0 35.04 36.18 34 35.64 209322 35.64 up up correct
DMTK.US DermTech Inc 20210319 0 54.3 58.25 51.57 57.6 3144100 57.6 up up correct
DNLI.US Denali Therapeutics Inc 20210319 0 59.14 62.23 58.86 62.01 1138100 62.01 up down incorrect
DOCU.US DocuSign Inc 20210319 0 204.8 207.51 199.55 205.67 3473200 205.67 up up correct
DOGZ.US Dogness (International) Corporation 20210319 0 2.06 2.17 2.0001 2.02 248900 2.02 down up incorrect
DOMO.US Domo Inc 20210319 0 60.56 66.25 60.56 64.67 2215800 64.67 up up correct
DOOO.US BRP Inc 20210319 0 78.59 82.255 78.59 81.98 80484 81.6844 up up correct
DORM.US Dorman Products Inc 20210319 0 104.73 107.43 104.46 106.46 383165 106.46 up up correct
DOX.US Amdocs Limited 20210319 0 80.53 81.59 80.21 80.59 1187269 79.1094 up down incorrect
DOYU.US DouYu International Holdings Limited 20210319 0 12.61 13.2 12.53 13.17 1649700 13.17 up up correct
DPRO.US Draganfly Inc. Common Shares 20210319 0 9.7925 9.85 9.25 9.6405 80078 9.6405 down down correct
DRIO.US DarioHealth Corp 20210319 0 18.94 20.47 18.62 19.77 198300 19.77 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210319 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210319 0 26.3 26.91 25.12 26.06 1266011 26.06 down up incorrect
DRRX.US DURECT Corporation 20210319 0 2.23 2.33 2.21 2.24 3796000 2.24 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210319 0 3.26 3.31 3.15 3.28 86000 3.28 up up correct
DRVN.US Driven Brands Holdings Inc 20210319 0 24.43 24.48 23.75 23.94 4130173 23.94 down down correct
DSAC.US Duddell Street Acquisition Corp 20210319 0 10.01 10.05 10.01 10.01 36100 10.01
DSACU.US Duddell Street Acquisition Corp 20210319 0 10.3 10.69 10.3 10.69 20900 10.69 up down incorrect
DSACW.US Duddell Street Acquisition Corp 20210319 0 1.8 1.8 1.45 1.46 16041 1.46 down down correct
DSGX.US The Descartes Systems Group Inc 20210319 0 61.23 61.7 60.715 61.12 65961 61.12 down down correct
DSKE.US Daseke Inc 20210319 0 7.13 7.47 7.05 7.42 1008200 7.42 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210319 0 0.2168 0.24 0.1965 0.24 103310 0.24 up up correct
DSP.US Viant Technology Inc 20210319 0 50.24 57.36 47.56 52.26 1974887 52.26 up up correct
DSPG.US DSP Group Inc 20210319 0 15.01 15.21 14.65 14.97 401222 14.97 down down correct
DSWL.US Deswell Industries Inc 20210319 0 3.67 3.67 3.55 3.5999 37925 3.4478 down up incorrect
DTEA.US DAVIDsTEA Inc 20210319 0 4.05 4.4 3.83 4.2 506700 4.2 up up correct
DTIL.US Precision BioSciences Inc 20210319 0 10.75 11.31 10.52 11.09 4077700 11.09 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210319 0 9.92 9.94 9.9 9.91 18089 9.91 down up incorrect
DTSS.US Datasea Inc 20210319 0 3.79 4.04 3.634 3.79 274100 3.79
DTST.US Data Storage Corporation 20210319 0 0.28 0.28 0.22 0.23 196900 0.23 down down correct
DUNE.US Dune Acquisition Corporation 20210319 0 9.774 9.81 9.75 9.75 11300 9.75 down down correct
DUNEU.US Dune Acquisition Corporation 20210319 0 10.19 10.23 10.14 10.14 12100 10.14 down down correct
DUNEW.US Dune Acquisition Corporation 20210319 0 0.8 0.8787 0.8 0.8757 31666 0.8757 up up correct
DUO.US Fangdd Network Group Ltd 20210319 0 7.19 7.409 7.05 7.37 64800 7.37 up up correct
DUOT.US Duos Technologies Group Inc 20210319 0 7.11 8.07 7.11 8.07 82500 8.07 up up correct
DVAX.US Dynavax Technologies Corporation 20210319 0 9.85 10.24 9.76 10.03 9315100 10.03 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210319 0 4.02 4.02 4.02 4.02 100 4.02
DWSN.US Dawson Geophysical Company 20210319 0 2.73 2.79 2.61 2.61 113600 2.61 down down correct
DXCM.US DexCom Inc 20210319 0 339.69 347.72 337.88 344.63 931018 344.63 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210319 0 0.82 0.86 0.78 0.86 439600 0.86 up up correct
DXPE.US DXP Enterprises Inc 20210319 0 32.01 32.72 30.79 32 530600 32 down down correct
DXYN.US The Dixie Group Inc 20210319 0 3.68 3.77 3.55 3.73 71300 3.73 up up correct
DYAI.US Dyadic International Inc 20210319 0 4.92 5.4 4.81 5.33 337500 5.33 up up correct
DYN.US Dyne Therapeutics Inc 20210319 0 16.19 16.58 15.79 15.81 503653 15.81 down down correct
DYNT.US Dynatronics Corporation 20210319 0 1.3 1.38 1.26 1.32 410300 1.32 up up correct
DZSI.US DZS Inc 20210319 0 17.22 17.86 16.35 16.37 441700 16.37 down down correct
EA.US Electronic Arts Inc 20210319 0 128.52 129.81 127.98 128.4 4191447 127.9235 down down correct
EACPU.US Edify Acquisition Corp 20210319 0 9.9 9.95 9.83 9.95 13900 9.95 up up correct
EACPW.US Edify Acquisition Corp 20210319 0 0.59 0.59 0.5576 0.5607 20237 0.5607 down down correct
EAR.US Eargo Inc 20210319 0 47 51.16 47 47.39 600300 47.39 up up correct
EAST.US Eastside Distilling Inc 20210319 0 1.92 1.99 1.907 1.97 44100 1.97 up up correct
EBACU.US European Biotech Acquisition Corp 20210319 0 10.01 10.043 10 10.01 131500 10.01
EBAY.US eBay Inc 20210319 0 59.16 60.03 58.51 59.73 10317940 59.2595 up up correct
EBAYL.US eBay Inc. NT 56 20210319 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210319 0 19.1 19.83 18.69 19.71 7884300 19.4786 up up correct
EBIX.US Ebix Inc 20210319 0 31.98 33.41 30.9 32.87 636985 32.6198 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210319 0 25.22 25.32 24.53 25.32 53839 24.9308 up up correct
EBON.US Ebang International Holdings Inc 20210319 0 10.983 11.41 10.5 10.6 17590700 10.6 down down correct
EBSB.US Meridian Bancorp Inc 20210319 0 18.55 19.18 18.48 19.11 627827 18.9244 up up correct
EBTC.US Enterprise Bancorp Inc 20210319 0 31.86 33.02 31.65 32.73 59229 32.2432 up up correct
ECHO.US Echo Global Logistics Inc 20210319 0 32.69 33.044 32.18 32.63 485978 32.63 down down correct
ECOL.US US Ecology Inc 20210319 0 43.46 44.04 42.4 43.84 430337 43.84 up up correct
ECOR.US electroCore Inc 20210319 0 2.23 2.26 2.15 2.25 615900 2.25 up up correct
ECPG.US Encore Capital Group Inc 20210319 0 39.5 40.76 39.37 39.97 574016 39.97 up down incorrect
EDAP.US EDAP TMS S.A 20210319 0 8.1 8.28 8.09 8.23 69900 8.23 up up correct
EDIT.US Editas Medicine Inc 20210319 0 43.5 45.25 43.28 45 2186500 45 up up correct
EDRY.US EuroDry Ltd 20210319 0 9.26 10.62 8.8 9.77 213600 9.77 up up correct
EDSA.US Edesa Biotech Inc 20210319 0 5.68 5.9 5.48 5.49 169000 5.49 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210319 0 3.56 3.76 3.56 3.61 135900 3.61 up up correct
EDUC.US Educational Development Corporation 20210319 0 17.86 18.99 17.8 18.38 30083 17.8704 up up correct
EEFT.US Euronet Worldwide Inc 20210319 0 150.97 152.89 147.13 147.79 672598 147.79 down down correct
EFOI.US Energy Focus Inc 20210319 0 4.44 4.74 4.2901 4.57 30366 4.57 up up correct
EFSC.US Enterprise Financial Services Corp 20210319 0 48.8 49.61 47.766 49.38 331646 48.7766 up up correct
EFTR.US Effector Therapeutics Inc 20210319 0 9.8 9.85 9.8 9.85 8225 9.85 up down incorrect
EGAN.US eGain Corporation 20210319 0 10.06 10.22 9.92 10.02 303100 10.02 down down correct
EGBN.US Eagle Bancorp Inc 20210319 0 53.39 55.87 53.01 55.81 573315 54.8199 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20210319 0 37.14 39.09 35.75 37.77 323344 35.8801 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210319 0 6.88 7.458 6.6 7.36 418294 7.36 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210319 0 45.27 46.58 44.78 45.3 332785 45.3 up up correct
EH.US EHang Holdings Limited 20210319 0 44.218 46.55 43.58 46.31 1302700 46.31 up up correct
EHTH.US eHealth Inc 20210319 0 60.15 65.4 59.99 65.01 986761 65.01 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210319 0 9.47 9.7 9.36 9.66 317300 9.66 up up correct
EIOAX.US EIOAX 20210319 0 9.74 9.74 9.74 9.74 0 9.5476
EIOMX.US EIOMX 20210319 0 9.65 9.65 9.65 9.65 0 9.4122
EJFAU.US EJF Acquisition Corp 20210319 0 9.96 9.99 9.91 9.95 88000 9.95 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210319 0 7.16 7.27 6.86 6.86 313700 6.86 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210319 0 14.5 16.58 14.22 14.46 383700 14.46 down down correct
ELMS.US Forum Merger III Corp 20210319 0 10.55 10.68 10.15 10.19 1616503 10.19 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210319 0 11.31 11.32 11.01 11.09 18100 11.09 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210319 0 3.49 3.73 3.42 3.71 208964 3.71 up up correct
ELSE.US Electro 20210319 0 5.1 5.1 5 5.08 7100 5.08 down down correct
ELTK.US Eltek Ltd 20210319 0 5.63 5.75 5.6 5.6 10000 5.6 down down correct
ELYS.US Elys Game Technology Corp 20210319 0 5.73 6.47 5.586 6.29 1236200 6.29 up up correct
EMCF.US Emclaire Financial Corp 20210319 0 27.12 28.21 27.12 28.21 2692 27.3319 up up correct
EMKR.US EMCORE Corporation 20210319 0 6.63 6.69 6.475 6.48 494385 6.48 down down correct
EML.US The Eastern Company 20210319 0 27.68 27.68 26.8 27.42 39264 27.1029 down down correct
ENDP.US Endo International plc 20210319 0 8.05 8.29 7.92 8.17 4219854 8.17 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210319 0 9.79 9.92 9.78 9.9 604200 9.9 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210319 0 10.0686 10.2199 10.0601 10.2 78756 10.2 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210319 0 0.8 0.8 0.7501 0.76 59460 0.76 down down correct
ENG.US ENGlobal Corporation 20210319 0 5.02 5.24 4.9 5.19 613000 5.19 up up correct
ENJYW.US Enjoy Technology Inc 20210319 0 1.5 1.5 1.295 1.3 36700 1.3 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210319 0 12.96 13.91 12.915 13.53 148559 13.53 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210319 0 10.25 10.25 10.06 10.06 36200 10.06 down down correct
ENOB.US Enochian Biosciences Inc 20210319 0 3.875 4.05 3.65 3.9 231300 3.9 up up correct
ENPH.US Enphase Energy Inc 20210319 0 151.57 156.75 147.55 154.95 5954113 154.95 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210319 0 13.63 13.83 12.6701 13.82 1417 13.82 up up correct
ENSG.US The Ensign Group Inc 20210319 0 89.15 90.665 87.38 89.74 782096 89.5153 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210319 0 51.07 52.91 50.38 52.02 373508 52.02 up up correct
ENTG.US Entegris Inc 20210319 0 102.23 104.86 100.12 102.87 812876 102.669 up down incorrect
ENTX.US Entera Bio Ltd 20210319 0 4.77 4.88 4.5 4.57 1077400 4.57 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210319 0 0.66 0.67 0.5301 0.58 70097 0.58 down up incorrect
ENVB.US Enveric Biosciences Inc 20210319 0 3.66 3.78 3.52 3.67 1528600 3.67 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210319 0 10.374 10.51 10.36 10.42 38800 10.42 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210319 0 1.2 1.2 1.12 1.1201 33136 1.1201 down up incorrect
EOLS.US Evolus Inc 20210319 0 13.07 14.2 12.99 13.88 857100 13.88 up up correct
EOSE.US Eos Energy Enterprises Inc 20210319 0 20 22.08 19.753 21.91 2792900 21.91 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210319 0 9 9.6 8.25 9.53 37700 9.53 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210319 0 45.75 46.93 45.3 46.28 661062 46.28 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210319 0 9.75 9.87 9.75 9.82 48800 9.82 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210319 0 10.16 10.219 10.06 10.1 79800 10.1 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210319 0 1.11 1.11 0.84 1.02 47908 1.02 down down correct
EPIX.US ESSA Pharma Inc 20210319 0 30.51 31.39 30.03 30.92 331100 30.92 up up correct
EPSN.US Epsilon Energy Ltd 20210319 0 3.99 4.02 3.84 4.02 25800 4.02 up up correct
EPZM.US Epizyme Inc 20210319 0 8.86 9.05 8.6 8.98 4107782 8.98 up up correct
EQ.US Equillium Inc 20210319 0 7.84 8.24 7.73 7.8 262200 7.8 down down correct
EQBK.US Equity Bancshares Inc 20210319 0 29 29.35 28.31 29.31 138576 29.1729 up up correct
EQIX.US Equinix Inc. (REIT) 20210319 0 650.08 662.87 646.81 653.06 668855 645.8387 up down incorrect
EQOS.US Diginex Limited 20210319 0 12.5 12.79 12.13 12.77 419700 12.77 up up correct
ERES.US East Resources Acquisition Company 20210319 0 9.9 9.95 9.9 9.94 35000 9.94 up up correct
ERESU.US East Resources Acquisition Company 20210319 0 10.28 10.32 10.27 10.31 13400 10.31 up up correct
ERESW.US East Resources Acquisition Company 20210319 0 1.02 1.1 1.02 1.06 6827 1.06 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210319 0 13.32 13.41 13.25 13.33 6075801 13.0744 up down incorrect
ERIE.US Erie Indemnity Company 20210319 0 230.36 233.7 224.98 224.985 280890 221.4835 down down correct
ERII.US Energy Recovery Inc 20210319 0 18.92 19.09 18.26 18.37 1394500 18.37 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210319 0 7.27 7.59 7.27 7.56 2600 7.56 up up correct
ESBK.US Elmira Savings Bank 20210319 0 14.07 14.26 14.07 14.26 1042 13.8705 up down incorrect
ESCA.US Escalade Incorporated 20210319 0 22.59 22.7813 21.84 22.25 123385 21.8043 down down correct
ESEA.US Euroseas Ltd 20210319 0 10.78 13.97 10.75 13.85 312600 13.85 up down incorrect
ESGR.US Enstar Group Limited 20210319 0 264.52 265.26 260.63 261 165800 261 down down correct
ESGRO.US Enstar Group Limited 20210319 0 26.9199 27.0064 26.63 26.89 13524 25.6263 down up incorrect
ESGRP.US Enstar Group Limited 20210319 0 28.35 28.35 27.84 27.97 6468 26.739 down down correct
ESLT.US Elbit Systems Ltd 20210319 0 136.08 136.08 133.49 135.57 16617 133.916 down down correct
ESPR.US Esperion Therapeutics Inc 20210319 0 28.21 29.67 27.93 29.39 1268153 29.39 up up correct
ESQ.US Esquire Financial Holdings Inc 20210319 0 24 24.42 24 24.1 84300 24.1 up up correct
ESSA.US ESSA Bancorp Inc 20210319 0 16.62 16.62 16.26 16.62 63944 16.2625
ESSC.US East Stone Acquisition Corporation 20210319 0 9.975 9.98 9.97 9.98 28000 9.98 up up correct
ESSCR.US East Stone Acquisition Corporation 20210319 0 0.325 0.325 0.3009 0.3009 10156 0.3009 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20210319 0 11.56 11.56 11.56 11.56 0 11.56
ESSCW.US East Stone Acquisition Corporation 20210319 0 0.31 0.31 0.25 0.295 200792 0.295 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20210319 0 58.25 61.19 58.19 60.57 43500 60.57 up up correct
ESXB.US Community Bankers Trust Corporation 20210319 0 8.47 8.68 8.29 8.66 284307 8.4996 up up correct
ET.US PE 20210319 0 23.28 23.65 23 23.63 37455 23.1825 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20210319 0 9.9 9.95 9.86 9.9 179900 9.9
ETACU.US E.Merge Technology Acquisition Corp 20210319 0 10.23 10.29 10.23 10.29 1700 10.29 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210319 0 1.12 1.27 1.095 1.14 59722 1.14 up up correct
ETNB.US 89bio Inc 20210319 0 24.6 25.2 24.43 25.09 111700 25.09 up up correct
ETON.US Eton Pharmaceuticals Inc 20210319 0 8.21 8.5 7.92 7.99 327100 7.99 down up incorrect
ETSY.US Etsy Inc 20210319 0 210.312 224.107 209.4 215.41 4843251 215.41 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210319 0 2.82 2.88 2.76 2.82 208400 2.82
EUCR.US Eucrates Biomedical Acquisition Corp 20210319 0 10.02 10.075 10 10 1500 10 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210319 0 10.368 10.368 10.368 10.368 0 10.368
EUCRW.US Eucrates Biomedical Acquisition Corp 20210319 0 1.25 1.29 1.16 1.29 3715 1.29 up up correct
EUSG.US European Sustainable Growth Acquisition Corp 20210319 0 9.768 9.83 9.68 9.69 59300 9.69 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210319 0 10.11 10.16 10.1 10.12 6100 10.12 up down incorrect
EUSGW.US European Sustainable Growth Acquisition Corp 20210319 0 0.9505 0.9505 0.95 0.95 1022 0.95 down down correct
EVBG.US Everbridge Inc 20210319 0 127.54 129.33 124.79 127.44 588300 127.44 down down correct
EVER.US EverQuote Inc 20210319 0 38.17 38.65 37.2 37.89 306300 37.89 down down correct
EVFM.US Evofem Biosciences Inc 20210319 0 2.72 2.79 2.68 2.68 1592300 2.68 down up incorrect
EVGN.US Evogene Ltd 20210319 0 5.25 5.68 5.14 5.48 595600 5.48 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210319 0 12.04 12.22 11.5 11.9 962903 11.9 down down correct
EVGOW.US EVgo Equity Warrants 20210319 0 3.7 3.7999 3.65 3.65 58496 3.65 down down correct
EVK.US Ever 20210319 0 3.19 3.46 3.19 3.31 102153 3.31 up up correct
EVLO.US Evelo Biosciences Inc 20210319 0 13.46 13.66 12.61 12.87 804600 12.87 down down correct
EVLV.US Newhold Investment Corp 20210319 0 10.63 10.7 10.34 10.52 352035 10.52 down down correct
EVOJU.US Evo Acquisition Corp 20210319 0 9.939 9.95 9.92 9.95 21300 9.95 up up correct
EVOK.US Evoke Pharma Inc 20210319 0 2.35 2.38 2.26 2.27 920000 2.27 down down correct
EVOL.US Evolving Systems Inc 20210319 0 3.78 4.03 3.28 3.94 1672300 3.94 up up correct
EVOP.US EVO Payments Inc 20210319 0 29.07 29.7 27.97 27.98 810000 27.98 down up incorrect
EWBC.US East West Bancorp Inc 20210319 0 76.53 78.82 74.42 78.12 4247879 77.1158 up down incorrect
EXAS.US Exact Sciences Corporation 20210319 0 129 134 128.32 133.66 2190317 133.66 up up correct
EXC.US Exelon Corporation 20210319 0 42.85 43.24 42.19 42.97 8446203 41.9539 up up correct
EXEL.US Exelixis Inc 20210319 0 22.98 23.73 22.9 23.4 4238900 23.4 up up correct
EXLS.US ExlService Holdings Inc 20210319 0 86.77 86.825 85.33 85.59 498840 85.59 down down correct
EXPD.US Expeditors International of Washington Inc 20210319 0 103.65 104 102.36 103.3 2192726 102.3505 down down correct
EXPE.US Expedia Group Inc 20210319 0 179.6 180.94 175.0935 179.98 3287263 179.98 up up correct
EXPI.US eXp World Holdings Inc 20210319 0 49.3117 51.9099 46.61 51.73 2288486 51.642 up up correct
EXPO.US Exponent Inc 20210319 0 94.78 96.56 94.17 95.48 635926 94.9324 up up correct
EXTR.US Extreme Networks Inc 20210319 0 9.16 9.36 9.03 9.26 1839100 9.26 up up correct
EYE.US National Vision Holdings Inc 20210319 0 42.76 43.956 42.02 43.58 1919200 43.58 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210319 0 5.62 5.66 5.46 5.66 20800 5.66 up up correct
EYEN.US Eyenovia Inc 20210319 0 6.2 6.4 6.2 6.4 57600 6.4 up up correct
EYES.US Second Sight Medical Products Inc 20210319 0 14.14 15.75 14.07 14.32 6460720 14.32 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210319 0 4.15 4.15 3.29 3.29 138448 3.29 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210319 0 11.02 11.61 10.5 10.55 609100 10.55 down down correct
EZGO.US EZGO Technologies Ltd 20210319 0 6.73 6.86 6.63 6.75 34500 6.75 up up correct
EZPW.US EZCORP Inc 20210319 0 5.59 5.745 5.535 5.54 1277757 5.54 down up incorrect
FAMI.US Farmmi Inc 20210319 0 1.38 1.42 1.35 1.4 467500 1.4 up down incorrect
FANG.US Diamondback Energy Inc 20210319 0 75.51 79.025 74.26 75.81 9425441 74.6714 up up correct
FANH.US Fanhua Inc 20210319 0 15.76 16.05 15.11 15.17 70024 14.2307 down up incorrect
FARM.US Farmer Bros. Co 20210319 0 10.15 11.03 9.86 11.02 1480903 11.02 up up correct
FARO.US FARO Technologies Inc 20210319 0 89.97 93.44 88.62 88.7 347075 88.7 down up incorrect
FAST.US Fastenal Company 20210319 0 47.52 47.95 46.93 47.63 15683360 46.8941 up down incorrect
FAT.US FAT Brands Inc 20210319 0 9.24 9.4 9.08 9.08 87672 8.6651 down down correct
FATBP.US FAT Brands Inc 20210319 0 19.75 20.04 19.75 20 4300 18.6517 up up correct
FATBW.US FAT Brands Inc 20210319 0 4.35 4.4 4.35 4.4 250 4.4 up up correct
FATE.US Fate Therapeutics Inc 20210319 0 85.8 91.3 85.8 90.29 1372381 90.29 up up correct
FB.US Meta Platforms Inc. 20210319 0 281.22 292.8 281.195 290.11 38930539 290.11 up up correct
FBIO.US Fortress Biotech Inc 20210319 0 4.04 4.23 4 4.21 903500 4.21 up up correct
FBIOP.US Fortress Biotech Inc 20210319 0 23.4 23.4 23.2801 23.29 4917 21.7583 down down correct
FBIZ.US First Business Financial Services Inc 20210319 0 26.64 26.68 25.9401 26.68 102480 26.1775 up up correct
FBMS.US The First Bancshares Inc 20210319 0 36.8 37.89 36.1 37.88 301111 37.4605 up up correct
FBNC.US First Bancorp 20210319 0 45.66 47.695 45.06 46.48 379478 45.629 up up correct
FBRX.US Forte Biosciences Inc 20210319 0 26.3 28.28 25.436 27.9 326300 27.9 up up correct
FCAP.US First Capital Inc 20210319 0 54.5 54.95 52.66 54.95 19133 53.9505 up up correct
FCBC.US First Community Bankshares Inc 20210319 0 30.07 30.07 28.74 29.79 206513 29.0551 down down correct
FCCO.US First Community Corporation 20210319 0 20.92 22 20.56 21.08 61095 20.6955 up up correct
FCCY.US 1st Constitution Bancorp 20210319 0 18.42 18.91 18.01 18.56 60824 18.3039 up up correct
FCEL.US FuelCell Energy Inc 20210319 0 14.06 15.06 13.77 14.97 28148900 14.97 up up correct
FCFS.US FirstCash Inc 20210319 0 68.96 68.96 63.72 63.88 816928 63.1715 down down correct
FCNCA.US First Citizens BancShares Inc 20210319 0 841.63 850.87 825.29 834.8 200379 833.3588 down down correct
FCNCP.US First Citizens BancShares Inc 20210319 0 26.53 26.72 26.48 26.66 7700 25.6773 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210319 0 4.01 4.01 3.96 4 34200 3.7474 down down correct
FCREX.US FCREX 20210319 0 13.41 13.41 13.41 13.41 0 12.7145
FCRIX.US FCRIX 20210319 0 13.45 13.45 13.45 13.45 0 12.7204
FCRUX.US FCRUX 20210319 0 13.38 13.38 13.38 13.38 0 13.38
FCUV.US Focus Universal Inc. Common Stock 20210319 0 4.25 4.25 4.25 4.25 0 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210319 0 58.93 59.74 57.75 59.74 22990 58.7035 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210319 0 43.91 47.48 41.12 43.68 1404000 43.68 down up incorrect
FDUS.US Fidus Investment Corporation 20210319 0 15.25 15.64 15.2 15.6 179333 14.5704 up down incorrect
FDUSG.US FDUSG 20210319 0 25.45 25.779 25.43 25.51 5100 24.5167 up up correct
FDUSZ.US Fidus Investment Corporation 20210319 0 25.55 25.55 25.55 25.55 0 24.4414
FECAX.US FECAX 20210319 0 26.09 26.09 26.09 26.09 0 24.4317
FEIM.US Frequency Electronics Inc 20210319 0 11.79 12.06 11.78 12.06 7300 12.06 up up correct
FELE.US Franklin Electric Co. Inc 20210319 0 79.35 79.36 77.6 78.91 750966 78.429 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210319 0 7.23 7.3 7.09 7.12 133200 7.12 down down correct
FEYE.US Mandiant Inc 20210319 0 19.5 19.95 19.36 19.71 4822719 19.71 up up correct
FFBC.US First Financial Bancorp 20210319 0 24.19 25.19 24 25.16 1786167 24.4478 up down incorrect
FFBW.US FFBW Inc 20210319 0 11.19 11.36 11.165 11.34 108800 11.34 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210319 0 11.76 12.22 11.01 11.5 18900 11.5 down down correct
FFIC.US Flushing Financial Corporation 20210319 0 24.01 24.57 23.5101 24.48 1193853 23.8317 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210319 0 12.68 12.88 12.51 12.66 581200 12.66 down down correct
FFIN.US First Financial Bankshares Inc 20210319 0 49.42 49.79 48.17 48.62 2745514 48.1648 down down correct
FFIV.US F5 Networks Inc 20210319 0 201.37 203.42 200.04 200.25 631390 200.25 down down correct
FFNW.US First Financial Northwest Inc 20210319 0 14.47 15.0526 14.22 14.9 38563 14.5906 up up correct
FFWM.US First Foundation Inc 20210319 0 24.54 24.75 23.93 24.25 577153 23.9934 down down correct
FGBI.US First Guaranty Bancshares Inc 20210319 0 18.16 18.35 17.39 18.35 38888 16.2807 up up correct
FGEN.US FibroGen Inc 20210319 0 33.42 34.45 32.02 34.12 1937889 34.12 up up correct
FGF.US FG Financial Group Inc 20210319 0 4.893 5.004 4.75 4.96 14100 4.96 up up correct
FGFPP.US FG Financial Group Inc 20210319 0 25.53 25.57 25.46 25.46 1100 23.973 down down correct
FHB.US First Hawaiian Inc 20210319 0 28.95 29.37 28.565 28.84 2084260 28.0364 down down correct
FHTX.US Foghorn Therapeutics Inc 20210319 0 11.8 16.79 11.7 16.12 474100 16.12 up up correct
FIBK.US First Interstate BancSystem Inc 20210319 0 49.5 49.5 48.38 49.12 716370 47.7789 down down correct
FINM.US Marlin Technology Corporation 20210319 0 9.77 9.81 9.75 9.8 22800 9.8 up up correct
FINMU.US Marlin Technology Corporation 20210319 0 10.03 10.03 9.96 10 82600 10 down down correct
FINMW.US Marlin Technology Corporation 20210319 0 0.84 0.86 0.75 0.8 81694 0.8 down down correct
FINW.US FinWise Bancorp Common Stock 20210319 0 225.54 225.7 221.6489 223.31 21132 223.31 down down correct
FISI.US Financial Institutions Inc 20210319 0 30.655 30.99 29.595 30.96 255301 30.1603 up up correct
FISV.US Fiserv Inc 20210319 0 122.7 123 121.03 121.87 5051166 121.87 down up incorrect
FITB.US Fifth Third Bancorp 20210319 0 38.3 39.235 37.855 38.31 27628770 37.25 up up correct
FITBI.US Fifth Third Bancorp 20210319 0 28.6 28.67 28.11 28.55 53831 26.9401 down down correct
FITBO.US Fifth Third Bancorp 20210319 0 26.2 26.36 26.042 26.36 10800 25.1655 up up correct
FITBP.US Fifth Third Bancorp 20210319 0 26.53 26.56 26.53 26.53 2300 25.0797
FIVE.US Five Below Inc 20210319 0 186.42 198.1 184.95 196.63 1419659 196.63 up up correct
FIVN.US Five9 Inc 20210319 0 161.35 165.52 159.46 162.88 802360 162.88 up up correct
FIXX.US Homology Medicines Inc 20210319 0 10.26 10.71 10.16 10.7 846600 10.7 up up correct
FIZZ.US National Beverage Corp 20210319 0 50.05 51.945 49.64 50.79 817531 47.8325 up up correct
FKWL.US Franklin Wireless Corp 20210319 0 18.02 18.1625 17.75 18 2779 18 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210319 0 9.91 10.01 9.91 10.01 21500 10.01 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210319 0 10.3 10.41 10.3 10.37 31900 10.37 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210319 0 1.13 1.13 1.13 1.13 300 1.13
FLDM.US Fluidigm Corporation 20210319 0 4.46 4.71 4.435 4.7 1331837 4.7 up up correct
FLEX.US Flex Ltd 20210319 0 17.37 17.845 17.185 17.45 4974179 17.45 up up correct
FLGT.US Fulgent Genetics Inc 20210319 0 108.701 110.9 101.55 105.96 2770100 105.96 down down correct
FLIC.US The First of Long Island Corporation 20210319 0 20.45 20.99 20.13 20.8 508865 20.4149 up up correct
FLL.US Full House Resorts Inc 20210319 0 7.67 7.91 7.21 7.87 392600 7.87 up up correct
FLMN.US Falcon Minerals Corporation 20210319 0 4.69 4.83 4.5 4.78 710061 4.3904 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210319 0 0.2441 0.2441 0.2198 0.22 21838 0.22 down down correct
FLNT.US Fluent Inc 20210319 0 4.85 4.99 4.68 4.69 2162400 4.69 down up incorrect
FLUX.US Flux Power Holdings Inc 20210319 0 11.7 15.87 11.41 15.35 1022423 15.35 up up correct
FLWS.US 1 20210319 0 29.32 30.2702 29.32 29.36 657154 29.36 up up correct
FLXN.US Flexion Therapeutics Inc 20210319 0 10.39 10.55 10 10.18 4331612 10.18 down up incorrect
FLXS.US Flexsteel Industries Inc 20210319 0 39.1 39.98 39 39.09 73826 38.5294 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210319 0 25.78 26.45 25.25 26.45 70354 25.7074 up up correct
FMBH.US First Mid Bancshares Inc 20210319 0 42.94 44.72 42.265 44.5 208309 43.8374 up up correct
FMBI.US First Midwest Bancorp Inc 20210319 0 22.99 23.645 22.71 23.42 2839511 22.7637 up up correct
FMBIO.US First Midwest Bancorp Inc 20210319 0 27.332 27.534 27.332 27.534 900 26.2782 up up correct
FMBIP.US First Midwest Bancorp Inc 20210319 0 27.35 27.6657 27.35 27.6657 3907 26.4032 up down incorrect
FMIVU.US Forum Merger IV Corporation 20210319 0 9.99 9.99 9.95 9.95 1345300 9.95 down down correct
FMNB.US Farmers National Banc Corp 20210319 0 16.34 16.5 16.01 16.19 310128 15.847 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210319 0 32.84 33.4 29.82 30.75 3552600 30.75 down down correct
FNCB.US FNCB Bancorp Inc 20210319 0 7.85 8 7.46 7.67 144863 7.4737 down down correct
FNCH.US Finch Therapeutics Group Inc 20210319 0 20.45 22.5 18.76 21.32 2114700 21.32 up up correct
FNHC.US FedNat Holding Company 20210319 0 5.1 5.12 4.76 4.92 357900 4.92 down down correct
FNKO.US Funko Inc 20210319 0 17.26 17.74 16.08 17.57 1301400 17.57 up up correct
FNLC.US The First Bancorp Inc 20210319 0 28.76 30.01 28.07 30.01 109658 29.0551 up up correct
FNWB.US First Northwest Bancorp 20210319 0 17.58 18.13 17.51 18.13 120559 17.9413 up down incorrect
FNWD.US Finward Bancorp Common Stock 20210319 0 42.5 42.75 41.55 41.55 3000 40.3952 down down correct
FOCS.US Focus Financial Partners Inc 20210319 0 44.09 44.82 43.08 44.38 959500 44.38 up up correct
FOLD.US Amicus Therapeutics Inc 20210319 0 10.2 10.42 10.125 10.25 5309517 10.25 up up correct
FONR.US FONAR Corporation 20210319 0 19.32 19.32 18.09 18.11 108900 18.11 down down correct
FORA.US Forian Inc 20210319 0 12.75 15.62 12.32 15.35 117300 15.35 up up correct
FORD.US Forward Industries Inc 20210319 0 3.1 3.14 2.96 2.96 168000 2.96 down up incorrect
FOREU.US Foresight Acquisition Corp 20210319 0 9.96 10 9.92 10 92600 10 up up correct
FORM.US FormFactor Inc 20210319 0 44.23 45.8399 43.3 43.68 932767 43.68 down down correct
FORR.US Forrester Research Inc 20210319 0 42.98 44.37 42.84 43.67 121100 43.67 up up correct
FORTY.US Formula Systems (1985) Ltd 20210319 0 87.31 91.9 87.31 87.47 4385 86.7812 up up correct
FOSL.US Fossil Group Inc 20210319 0 14 14.72 13.495 14.44 1731193 14.44 up up correct
FOX.US Fox Corporation 20210319 0 40.36 40.94 40.03 40.35 2431275 40.0678 down down correct
FOXA.US Fox Corporation 20210319 0 43 43.31 42.57 42.925 6423375 42.6471 down up incorrect
FOXF.US Fox Factory Holding Corp 20210319 0 130.45 136.19 129.5 134.38 538025 134.38 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210319 0 9.8 9.89 9.8 9.89 3800 9.89 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210319 0 10.3 10.31 10.3 10.31 2174 10.31 up up correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210319 0 0.57 0.57 0.54 0.545 39403 0.545 down up incorrect
FPAY.US FlexShopper Inc 20210319 0 2.88 2.93 2.77 2.93 102900 2.93 up up correct
FRAF.US Franklin Financial Services Corporation 20210319 0 30.8 31.48 30.5056 31.29 41080 30.368 up up correct
FRBA.US First Bank 20210319 0 12.09 12.3465 11.72 11.93 234591 11.827 down down correct
FRBK.US Republic First Bancorp Inc 20210319 0 3.82 4.01 3.82 3.99 661800 3.99 up up correct
FREE.US Whole Earth Brands Inc 20210319 0 13.51 14.585 13.38 14.56 589500 14.56 up up correct
FREEW.US FREEW 20210319 0 2 2.25 1.99 2.25 217219 2.25 up down incorrect
FREQ.US Frequency Therapeutics Inc 20210319 0 35.61 36.363 32.005 34.25 1847300 34.25 down up incorrect
FRG.US Franchise Group Inc 20210319 0 38.78 39.72 38.5 39 479400 37.3362 up up correct
FRGAP.US Franchise Group Inc 20210319 0 25.36 25.45 25.25 25.45 28600 23.6852 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210319 0 15.53 16 15.14 15.28 520687 15.28 down down correct
FRHC.US Freedom Holding Corp 20210319 0 51.73 53.16 51.54 52.78 850753 52.78 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210319 0 13.16 14 13.1 13.6 14200 13.6 up up correct
FRME.US First Merchants Corporation 20210319 0 48.27 49.58 47.36 48.85 630300 47.8461 up up correct
FROG.US JFrog Ltd 20210319 0 48.04 50.82 48.04 50.66 983000 50.66 up down incorrect
FRONU.US Frontier Acquisition Corp 20210319 0 10.1 10.33 10.1 10.26 126500 10.26 up up correct
FROPX.US FROPX 20210319 0 20.72 20.72 20.72 20.72 0 19.1133
FRPH.US FRP Holdings Inc 20210319 0 49.76 51.5 49.16 51.37 65900 51.37 up up correct
FRPT.US Freshpet Inc 20210319 0 146.58 150.8675 144.31 149.89 487552 149.89 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210319 0 10 10.02 9.99 10 132200 10
FRST.US Primis Financial Corp 20210319 0 15.81 15.827 15.08 15.46 336798 15.1594 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210319 0 7.15 7.327 6.85 7.18 1929500 7.18 up up correct
FRTA.US Forterra Inc 20210319 0 23.43 23.48 23.35 23.38 1494100 23.38 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210319 0 9.95 9.95 9.92 9.929 37800 9.929 down down correct
FSBW.US FS Bancorp Inc 20210319 0 71.22 71.22 69.41 69.7 28937 34.499 down down correct
FSEA.US First Seacoast Bancorp 20210319 0 9.99 10 9.95 10 16400 10 up up correct
FSFG.US First Savings Financial Group Inc 20210319 0 72 74 70.26 72.63 18752 23.8832 up up correct
FSLR.US First Solar Inc 20210319 0 78.53 80.22 77.6175 79.97 2486778 79.97 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210319 0 10.25 10.25 10.15 10.195 93400 10.195 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210319 0 10.02 10.02 9.99 10 413000 10 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210319 0 0.9 0.9 0.7 0.74 66857 0.74 down down correct
FSTR.US L.B. Foster Company 20210319 0 18.62 18.8742 18.1 18.1 172949 18.1 down down correct
FSTX.US F 20210319 0 11.28 11.98 10.95 11.19 254400 11.19 down down correct
FSV.US FirstService Corporation 20210319 0 147.74 149.99 146.16 149.04 43839 148.2646 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210319 0 10.45 10.5 10.419 10.45 80800 10.45
FTAI.US PC 20210319 0 24.8 25 24.75 24.9 1465330 23.5638 up up correct
FTCV.US Fintech Acquisition Corp. V 20210319 0 12.145 13.14 11.77 12.8 3219200 12.8 up down incorrect
FTCVU.US Fintech Acquisition Corp. V 20210319 0 13.75 14.13 12.83 13.81 321700 13.81 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210319 0 3.25 3.38 3.13 3.16 680000 3.16 down up incorrect
FTDR.US Frontdoor Inc 20210319 0 56.35 56.51 55.47 56.27 496100 56.27 down down correct
FTEK.US Fuel Tech Inc 20210319 0 3.52 3.63 3.4 3.4 422400 3.4 down down correct
FTFT.US Future FinTech Group Inc 20210319 0 6.33 6.7 6.25 6.45 2349300 6.45 up up correct
FTHM.US Fathom Holdings Inc 20210319 0 41.29 45.8 39.002 43.98 264000 43.98 up up correct
FTNT.US Fortinet Inc 20210319 0 173.16 176.31 170.97 174.49 1862777 174.49 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210319 0 10.17 10.17 10.17 10.17 32700 10.17
FTRP.US Field Trip Health Ltd. Common Shares 20210319 0 4.75 4.7837 4.5062 4.53 54428 4.53 down down correct
FULC.US Fulcrum Therapeutics Inc 20210319 0 11.59 12.16 11.32 11.36 360900 11.36 down down correct
FULT.US Fulton Financial Corporation 20210319 0 17.48 17.88 17.163 17.7 3121692 17.0252 up down incorrect
FULTP.US Fulton Financial Corporation 20210319 0 25.99 25.99 25.817 25.99 3700 24.7628
FUNC.US First United Corporation 20210319 0 19.3 19.4602 19 19.35 87795 18.8605 up up correct
FUND.US Sprott Focus Trust Inc 20210319 0 7.98 8.09 7.9679 8.01 80704 7.4264 up down incorrect
FUSB.US First US Bancshares Inc 20210319 0 9.5 9.65 9.45 9.65 2907 9.5716 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210319 0 11.35 12.11 11.35 11.85 255120 11.85 up up correct
FUTU.US Futu Holdings Limited 20210319 0 134.21 138.19 131.01 131.78 8719100 131.78 down up incorrect
FUV.US Arcimoto Inc 20210319 0 17.09 17.96 16.54 17.78 1334300 17.78 up up correct
FVCB.US FVCBankcorp Inc 20210319 0 17.57 17.983 16.202 17.2 93800 17.2 down down correct
FVE.US Five Star Senior Living Inc 20210319 0 6.71 7.19 6.6 7.14 387600 7.14 up up correct
FWBI.US First Wave BioPharma Inc 20210319 0 1.5 1.51 1.39 1.39 3235106 1.39 down down correct
FWONA.US Formula One Group 20210319 0 41.65 41.98 40.76 40.83 318400 40.83 down down correct
FWONK.US Formula One Group 20210319 0 46.31 46.865 46.01 46.38 1099800 46.38 up up correct
FWRD.US Forward Air Corporation 20210319 0 91.12 91.775 88.02 89.93 414504 89.3319 down down correct
FXNC.US First National Corporation 20210319 0 18.5 18.75 18.255 18.75 3434 18.4244 up up correct
GABC.US German American Bancorp Inc 20210319 0 48.55 49.343 47.3606 47.89 253614 47.1636 down up incorrect
GAIA.US Gaia Inc 20210319 0 13.32 13.67 13.18 13.19 160592 13.19 down down correct
GAIN.US Gladstone Investment Corporation 20210319 0 12.17 12.26 11.99 12.22 268089 11.5664 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210319 0 25.61 25.75 25.61 25.75 4285 24.9324 up up correct
GALT.US Galectin Therapeutics Inc 20210319 0 2.31 2.41 2.25 2.25 454000 2.25 down down correct
GAMCU.US Golden Arrow Merger Corp 20210319 0 9.95 9.97 9.945 9.95 263500 9.95
GAME.US Engine Media Holdings Inc. Common Stock 20210319 0 10.21 10.384 9.8 10.384 3428 10.384 up up correct
GAN.US GAN Limited 20210319 0 27.32 28.33 26.25 27.75 1529936 27.75 up up correct
GANX.US Gain Therapeutics Inc 20210319 0 11.5 13.75 11.3 12.2 798016 12.2 up up correct
GASS.US StealthGas Inc 20210319 0 3.04 3.09 2.98 2.98 104600 2.98 down down correct
GBCI.US Glacier Bancorp Inc 20210319 0 61.03 61.64 60.02 60.25 1534318 58.8933 down down correct
GBDC.US Golub Capital BDC Inc 20210319 0 14.56 14.98 14.54 14.79 1002958 13.9683 up up correct
GBIO.US Generation Bio Co 20210319 0 34.76 35.51 33 34.1 5021000 34.1 down up incorrect
GBLI.US Global Indemnity Group LLC 20210319 0 28.77 29.7 28.75 29 6586 28.2154 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210319 0 26.49 26.55 26.49 26.545 15190 25.0924 up up correct
GBNH.US Greenbrook TMS Inc 20210319 0 12.68 12.82 12.345 12.82 3400 12.82 up down incorrect
GBNY.US Generations Bancorp NY Inc 20210319 0 10.085 10.16 9.71 9.71 72900 9.71 down down correct
GBOX.US GreenBox POS 20210319 0 12.21 12.58 11.56 11.81 463200 11.81 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210319 0 10.07 10.07 10.05 10.06 70700 10.06 down down correct
GBS.US GBS Inc 20210319 0 6.9 7 6.56 6.56 75000 6.56 down down correct
GBT.US Global Blood Therapeutics Inc 20210319 0 43.06 43.6 42.23 42.97 1597500 42.97 down down correct
GCACU.US Growth Capital Acquisition Corp 20210319 0 9.98 10 9.95 10 14500 10 up up correct
GCBC.US Greene County Bancorp Inc 20210319 0 26.35 26.35 25.01 26.01 25887 25.6821 down up incorrect
GCMG.US GCM Grosvenor Inc 20210319 0 12.85 13.09 12.57 12.77 1436700 12.474 down down correct
GCMGW.US GCM Grosvenor Inc 20210319 0 1.42 1.5 1.42 1.5 1327438 1.5 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210319 0 24.5 24.5 24.5 24.5 0 23.5531
GDEN.US Golden Entertainment Inc 20210319 0 28.17 28.65 26.86 27.92 375064 27.92 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210319 0 9.92 9.96 9.89 9.92 92500 9.92
GDRX.US GoodRx Holdings Inc 20210319 0 37 37.58 36.17 37.31 2872200 37.31 up down incorrect
GDS.US GDS Holdings Limited 20210319 0 85.86 86.45 83.57 85.36 1886900 85.36 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210319 0 15.5 16.03 15.35 15.95 330000 15.95 up up correct
GECC.US Great Elm Capital Corporation 20210319 0 3.39 3.3999 3.3 3.35 209902 3.0762 down down correct
GECCM.US GECCM 20210319 0 24.43 24.5 24.43 24.5 2300 24.5 up down incorrect
GECCN.US Great Elm Capital 20210319 0 24.59 24.59 24.57 24.57 300 23.4082 down up incorrect
GEG.US Great Elm Group Inc 20210319 0 2.72 2.75 2.69 2.75 42500 2.75 up up correct
GENC.US Gencor Industries Inc 20210319 0 14.01 14.35 13.48 13.5 168200 13.5 down down correct
GENE.US Genetic Technologies Limited 20210319 0 4.46 4.7 4.41 4.63 368900 4.63 up up correct
GEOS.US Geospace Technologies Corporation 20210319 0 10.29 10.29 9.46 9.46 104700 9.46 down down correct
GERN.US Geron Corporation 20210319 0 1.762 1.86 1.74 1.83 9308085 1.83 up up correct
GEVO.US Gevo Inc 20210319 0 8.45 10.21 8.25 10.01 42352500 10.01 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210319 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210319 0 19.27 20.25 19.27 20.24 5540 19.8354 up up correct
GFN.US General Finance Corporation 20210319 0 11.74 12.9999 11.6 12.13 119168 12.13 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210319 0 7.76 8.07 7.69 7.92 286096 7.8559 up up correct
GGMCU.US Glenfarne Merger Corp 20210319 0 9.95 10 9.9 9.92 4389226 9.92 down down correct
GH.US Guardant Health Inc 20210319 0 141.59 146.99 140 145.55 986000 145.55 up down incorrect
GHACU.US Gaming & Hospitality Acquisition Corp 20210319 0 10.03 10.035 10 10 5300 10 down down correct
GHSI.US Guardion Health Sciences Inc 20210319 0 2.61 2.68 2.545 2.62 1037200 2.62 up up correct
GIFI.US Gulf Island Fabrication Inc 20210319 0 3.83 3.85 3.62 3.62 123200 3.62 down down correct
GIGGU.US GigCapital4 Inc 20210319 0 9.97 9.986 9.92 9.92 74700 9.92 down down correct
GIGM.US GigaMedia Limited 20210319 0 3.72 3.81 3.65 3.74 93200 3.74 up down incorrect
GIII.US G 20210319 0 32.72 34.71 32.08 34.605 1138106 34.605 up up correct
GIIXU.US Gores Holdings VIII Inc 20210319 0 10.1 10.11 10.07 10.09 5200 10.09 down down correct
GILD.US Gilead Sciences Inc 20210319 0 64.26 64.65 63.59 64.46 15230300 62.5228 up up correct
GILT.US Gilat Satellite Networks Ltd 20210319 0 12.38 12.63 12.11 12.29 966196 12.29 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210319 0 25.54 25.54 25.54 25.54 0 24.5528
GLAD.US Gladstone Capital Corporation 20210319 0 9.96 9.9999 9.7 9.91 288252 9.4119 down down correct
GLADL.US GLADL 20210319 0 25.99 25.99 25.99 25.99 0 24.9833
GLAQ.US Globis Acquisition Corp 20210319 0 9.95 9.95 9.88 9.91 116300 9.91 down up incorrect
GLAQU.US Globis Acquisition Corp 20210319 0 10.5 10.5 10.46 10.46 21600 10.46 down down correct
GLAQW.US Globis Acquisition Corp 20210319 0 0.6298 0.6298 0.5601 0.58 325123 0.58 down down correct
GLBFX.US GL Beyond Income Fund 20210319 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210319 0 9.96 9.96 9.91 9.95 17100 9.95 down down correct
GLBS.US Globus Maritime Limited 20210319 0 5.03 5.18 4.92 4.94 560100 4.94 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210319 0 14.4 14.48 14.1 14.18 815333 14.18 down down correct
GLG.US TD Holdings Inc 20210319 0 2.4 2.4 2.16 2.25 1345700 2.25 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210319 0 3.55 3.95 3.453 3.92 686700 3.92 up up correct
GLNG.US Golar LNG Limited 20210319 0 11.455 11.84 11.19 11.6 3576043 11.6 up up correct
GLPG.US Galapagos NV 20210319 0 81.06 82.24 80.67 82.19 189839 82.19 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210319 0 42.68 43.0099 42.11 42.12 1857391 40.2051 down down correct
GLRE.US Greenlight Capital Re Ltd 20210319 0 9.15 9.15 8.8 9.04 275799 9.04 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210319 0 25.32 25.32 25.32 25.32 0 24.3412
GLSI.US Greenwich LifeSciences Inc 20210319 0 28.55 30 28.1 30 241600 30 up down incorrect
GLTO.US Galecto Inc 20210319 0 7.8 7.9 6.91 7.07 133000 7.07 down down correct
GLYC.US GlycoMimetics Inc 20210319 0 3.37 3.55 3.36 3.45 1190300 3.45 up down incorrect
GMBL.US Esports Entertainment Group Inc 20210319 0 16.5 18.03 16.115 17.4 1699200 17.4 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20210319 0 12.61 13.488 12.54 12.75 4485 12.75 up up correct
GMBT.US Queen's Gambit Growth Capital 20210319 0 9.9 9.95 9.82 9.91 26000 9.91 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210319 0 10.261 10.28 10.2 10.24 18800 10.24 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210319 0 1.15 1.24 1.08 1.24 281329 1.24 up down incorrect
GMDA.US Gamida Cell Ltd 20210319 0 8.78 9.19 8.69 9.17 448500 9.17 up up correct
GMII.US Gores Metropoulos II Inc 20210319 0 10 10 9.996 9.996 300 9.996 down down correct
GMIIU.US Gores Metropoulos II Inc 20210319 0 10.27 10.3 10.2 10.25 64700 10.25 down down correct
GMIIW.US Gores Metropoulos II Inc 20210319 0 1.76 1.8 1.58 1.58 4465 1.58 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210319 0 25.01 25.01 25.01 25.01 0 24.0436
GMTX.US Gemini Therapeutics Inc 20210319 0 17.82 18 16.29 17.22 1931400 17.22 down down correct
GNAC.US Group Nine Acquisition Corp 20210319 0 9.8 9.8 9.8 9.8 600 9.8
GNACU.US Group Nine Acquisition Corp 20210319 0 9.99 10.035 9.97 10.02 5300 10.02 up up correct
GNACW.US Group Nine Acquisition Corp 20210319 0 0.89 0.89 0.8599 0.8599 10559 0.8599 down down correct
GNCA.US Genocea Biosciences Inc 20210319 0 2.87 3.01 2.83 2.98 365200 2.98 up up correct
GNFT.US Genfit SA 20210319 0 4.78 4.86 4.77 4.81 19600 4.81 up up correct
GNLN.US Greenlane Holdings Inc 20210319 0 5.5 5.98 5.4 5.53 348800 5.53 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210319 0 16.67 17.14 15.88 16.89 3310600 16.89 up down incorrect
GNPX.US Genprex Inc 20210319 0 5.08 5.24 4.94 5.08 1325800 5.08
GNSS.US Genasys Inc 20210319 0 7.23 7.54 7.16 7.17 285200 7.17 down down correct
GNTX.US Gentex Corporation 20210319 0 36.53 36.53 35.49 35.55 4877128 35.1761 down down correct
GNTY.US Guaranty Bancshares Inc 20210319 0 33.34 35.17 33.34 35.17 73496 34.3759 up up correct
GNUS.US Genius Brands International Inc 20210319 0 2.2 2.37 2.17 2.33 20168800 2.33 up up correct
GO.US Grocery Outlet Holding Corp 20210319 0 35.65 36.63 35.57 36.26 1318200 36.26 up up correct
GOCO.US GoHealth Inc 20210319 0 11.83 12.39 11.65 12 3482000 12 up up correct
GOEV.US Canoo Inc 20210319 0 15.5 15.69 14.88 15.38 13725100 15.38 down up incorrect
GOEVW.US Canoo Holdings Ltd 20210319 0 5.31 5.415 5.01 5.14 206946 5.14 down down correct
GOGL.US Golden Ocean Group Limited 20210319 0 7.59 7.72 7.45 7.66 792308 6.5345 up down incorrect
GOGO.US Gogo Inc 20210319 0 10.16 10.3901 10.01 10.25 2422964 10.25 up up correct
GOOD.US Gladstone Commercial Corporation 20210319 0 19.94 20 19.55 19.61 376269 18.6434 down down correct
GOODN.US Gladstone Commercial Corporation 20210319 0 26.19 26.21 26.19 26.21 500 25.0215 up up correct
GOOG.US Alphabet Inc 20210319 0 2042.05 2053.1 2017.68 2043.2 2314893 2043.2 up up correct
GOOGL.US Alphabet Inc 20210319 0 2029.73 2037.04 2002.93 2026.96 2303596 2026.96 down down correct
GOSS.US Gossamer Bio Inc 20210319 0 9.69 9.75 9.24 9.38 2150700 9.38 down down correct
GOVX.US GeoVax Labs Inc 20210319 0 5.39 5.54 5.2 5.2 295004 5.2 down down correct
GP.US GreenPower Motor Company Inc 20210319 0 25.53 27.18 24.6101 26.91 684974 26.91 up down incorrect
GPP.US Green Plains Partners LP 20210319 0 12.73 12.9379 12.5 12.75 45937 12.162 up down incorrect
GPRE.US Green Plains Inc 20210319 0 23.81 25.78 22.8546 25.63 1207272 25.63 up up correct
GPRO.US GoPro Inc 20210319 0 13.05 13.65 12.5304 13.54 6487198 13.54 up down incorrect
GRAY.US Graybug Vision Inc 20210319 0 7.55 7.74 7.36 7.66 450900 7.66 up up correct
GRBK.US Green Brick Partners Inc 20210319 0 22.79 23.11 22.38 22.88 2364600 22.88 up up correct
GRCL.US Gracell Biotechnologies Inc 20210319 0 23.5 24.443 23.07 23.5 21800 23.5
GRCY.US Greencity Acquisition Corporation 20210319 0 10.05 10.05 10.05 10.05 0 10.05
GRCYU.US Greencity Acquisition Corporation 20210319 0 10.55 10.55 10.55 10.55 0 10.55
GRCYW.US Greencity Acquisition Corporation 20210319 0 0.44 0.45 0.44 0.44 16708 0.44
GREE.US Greenidge Generation Holdings Inc 20210319 0 18.8696 19.1304 18.2609 18.6087 7337 18.6087 down down correct
GRFS.US Grifols S.A 20210319 0 16.37 16.64 15.92 16.1 1194201 15.6787 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210319 0 25.9 25.9 25.9 25.9 0 24.8991
GRIL.US Muscle Maker Inc 20210319 0 2.38 2.41 2.22 2.41 224400 2.41 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210319 0 7.18 7.6 7.08 7.39 29794 7.0256 up up correct
GRMN.US Garmin Ltd 20210319 0 125.42 126.46 124.1 125.71 1279880 124.0186 up up correct
GRNQ.US Greenpro Capital Corp 20210319 0 2.54 2.85 2.49 2.65 2530400 2.65 up up correct
GRNV.US GreenVision Acquisition Corp 20210319 0 10.16 10.19 10.16 10.16 60400 10.16
GROM.US Grom Social Enterprises Inc. Common Stock 20210319 0 0.12 0.12 0.092 0.106 8300 3.392 down down correct
GROW.US U.S. Global Investors Inc 20210319 0 7.59 7.7391 7.41 7.66 107857 7.5969 up up correct
GRPN.US Groupon Inc 20210319 0 57.34 58.79 56.19 57.98 632180 57.98 up up correct
GRTS.US Gritstone bio Inc 20210319 0 13.54 13.74 13.39 13.62 522100 13.62 up up correct
GRTX.US Galera Therapeutics Inc 20210319 0 11.4 11.69 11.2 11.67 66100 11.67 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210319 0 9.412 9.75 9.34 9.6 12914 19.2 up up correct
GRVY.US Gravity Co. Ltd 20210319 0 121.58 124.85 121 124.57 26700 124.57 up up correct
GRWG.US GrowGeneration Corp 20210319 0 50.315 55.24 50.05 54.78 2391500 54.78 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210319 0 9.76 9.8 9.76 9.79 4691 9.79 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210319 0 10.16 10.16 10.1 10.1 3700 10.1 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210319 0 0.73 0.82 0.68 0.68 85387 0.68 down down correct
GSBC.US Great Southern Bancorp Inc 20210319 0 57.97 58.59 56.79 58.55 133302 57.1049 up up correct
GSEVU.US Gores Holdings VII Inc 20210319 0 10.17 10.2 10.15 10.175 124100 10.175 up up correct
GSHD.US Goosehead Insurance Inc 20210319 0 116.22 121.52 114.55 115.19 318787 113.6385 down up incorrect
GSIT.US GSI Technology Inc 20210319 0 7.67 7.8 7.51 7.56 206418 7.56 down down correct
GSKY.US GreenSky Inc 20210319 0 6.55 6.8 6.42 6.73 910000 6.73 up up correct
GSM.US Ferroglobe PLC 20210319 0 3.62 3.835 3.5 3.55 1677040 3.55 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210319 0 3.48 3.64 3.45 3.58 52000 3.58 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210319 0 0.14 0.14 0.125 0.13 257419 0.13 down up incorrect
GSRDX.US GSRDX 20210319 0 9.96 9.96 9.96 9.96 0 9.5298
GSREX.US GSREX 20210319 0 9.94 9.94 9.94 9.94 0 9.5634
GSRHX.US GSRHX 20210319 0 10.4 10.4 10.4 10.4 0 10.0972
GSRJX.US GSRJX 20210319 0 9.96 9.96 9.96 9.96 0 9.6804
GSRQX.US GSRQX 20210319 0 10.12 10.12 10.12 10.12 0 9.8286
GT.US The Goodyear Tire & Rubber Company 20210319 0 17.36 17.61 16.81 17.22 7422866 17.22 down down correct
GTBP.US GT Biopharma Inc 20210319 0 6.17 6.68 6.1001 6.59 792998 6.59 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210319 0 14.17 14.391 13.883 14.01 54300 14.01 down down correct
GTH.US Genetron Holdings Limited 20210319 0 22.53 24.3 22.53 23.02 936700 23.02 up up correct
GTHX.US G1 Therapeutics Inc 20210319 0 22.29 22.8 21.81 22.67 908500 22.67 up up correct
GTIM.US Good Times Restaurants Inc 20210319 0 4.05 4.22 4.03 4.19 81100 4.19 up down incorrect
GTPAU.US Gores Technology Partners Inc 20210319 0 10.18 10.18 10.17 10.17 1600 10.17 down up incorrect
GTPBU.US Gores Technology Partners II Inc 20210319 0 10.21 10.21 10.165 10.19 3000 10.19 down down correct
GTX.US Garrett Motion Inc 20210319 0 5.32 5.41 5.31 5.31 43389 5.31 down down correct
GTYH.US GTY Technology Holdings Inc 20210319 0 7.05 7.16 6.84 7 835300 7 down down correct
GURE.US Gulf Resources Inc 20210319 0 4.42 4.47 4.34 4.39 11759 4.39 down down correct
GVP.US GSE Systems Inc 20210319 0 2 2.22 2 2.15 212600 2.15 up up correct
GWGH.US GWG Holdings Inc 20210319 0 7.47 7.491 7.35 7.46 14400 7.46 down down correct
GWRS.US Global Water Resources Inc 20210319 0 17.17 17.57 17.17 17.3 156501 17.088 up down incorrect
GXIIU.US GX Acquisition Corp. II 20210319 0 10 10 9.9 9.9 1163101 9.9 down down correct
GYRO.US Gyrodyne LLC 20210319 0 16.45 16.45 16.45 16.45 0 16.45
HA.US Hawaiian Holdings Inc 20210319 0 28.33 28.38 27.282 28.04 1608529 28.04 down down correct
HAAC.US Health Assurance Acquisition Corp 20210319 0 10.74 10.861 10.53 10.78 455200 10.78 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20210319 0 11.79 11.79 11.42 11.53 46400 11.53 down down correct
HAACW.US Health Assurance Acquisition Corp 20210319 0 3.18 3.52 3.15 3.15 49200 3.15 down down correct
HAFC.US Hanmi Financial Corporation 20210319 0 20.06 20.705 19.78 20.32 892330 19.9053 up up correct
HAIN.US The Hain Celestial Group Inc 20210319 0 43.82 45.38 43.6455 44.82 1211799 44.82 up up correct
HALL.US Hallmark Financial Services Inc 20210319 0 4.29 4.51 4.19 4.5 585400 4.5 up up correct
HALO.US Halozyme Therapeutics Inc 20210319 0 43.15 44.51 41.97 44.13 3134354 44.13 up up correct
HAPP.US Happiness Biotech Group Limited 20210319 0 2.11 2.16 2.06 2.13 193400 2.13 up up correct
HARP.US Harpoon Therapeutics Inc 20210319 0 20.27 20.7 18.79 19.07 925300 19.07 down down correct
HAS.US Hasbro Inc 20210319 0 95.2038 96.36 94.28 95.93 2762412 93.9608 up down incorrect
HAYN.US Haynes International Inc 20210319 0 30.97 31.51 30.15 30.17 208702 29.6494 down down correct
HBAN.US Huntington Bancshares Incorporated 20210319 0 16.06 16.28 15.77 15.98 34951039 15.5002 down down correct
HBANP.US Huntington Bancshares Incorporated 20210319 0 24.89 25.05 24.8 25.05 108411 25.05 up down incorrect
HBCP.US Home Bancorp Inc 20210319 0 36.64 38.5 35.91 38.5 118779 37.8229 up up correct
HBIO.US Harvard Bioscience Inc 20210319 0 6.33 6.78 6.01 6.1 828530 6.1 down down correct
HBMD.US Howard Bancorp Inc 20210319 0 16.35 17.79 16 17.79 150600 17.79 up up correct
HBNC.US Horizon Bancorp Inc 20210319 0 19.32 19.49 18.87 19.45 697425 19.0159 up up correct
HBP.US Huttig Building Products Inc 20210319 0 3.69 3.74 3.47 3.58 29200 3.58 down down correct
HBT.US HBT Financial Inc 20210319 0 17.48 17.84 16.935 17.83 141500 17.3848 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210319 0 9.955 10 9.95 9.95 8155 9.95 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210319 0 9.86 9.86 9.75 9.84 51400 9.84 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210319 0 10.27 10.28 10.26 10.27 4600 10.27
HCARW.US Healthcare Services Acquisition Corporation 20210319 0 0.9 1 0.8428 0.9102 68395 0.9102 up up correct
HCAT.US Health Catalyst Inc 20210319 0 46.39 47.45 46.29 46.96 404200 46.96 up up correct
HCCC.US Healthcare Capital Corp 20210319 0 9.7 9.7 9.65 9.666 8700 9.666 down down correct
HCCCU.US Healthcare Capital Corp 20210319 0 10.04 10.12 9.97 10 11400 10 down down correct
HCCCW.US Healthcare Capital Corp 20210319 0 0.69 0.69 0.59 0.68 88795 0.68 down down correct
HCCI.US Heritage 20210319 0 27.78 28.39 27.3 27.61 156400 27.61 down down correct
HCDI.US Harbor Custom Development Inc 20210319 0 3.45 3.5 3.25 3.25 523100 3.25 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210319 0 10.02 10.055 10 10.01 12900 10.01 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210319 0 10.4516 10.4516 10.29 10.3794 26840 10.3794 down up incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210319 0 1.39 1.39 1.25 1.25 73300 1.25 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210319 0 10.11 10.2 10 10.08 11200 10.08 down up incorrect
HCKT.US The Hackett Group Inc 20210319 0 17.37 17.57 17.06 17.44 576991 17.0583 up up correct
HCM.US HUTCHMED (China) Limited 20210319 0 28.8 29.22 28.24 29.02 134600 29.02 up up correct
HCSG.US Healthcare Services Group Inc 20210319 0 28.69 29.05 28.435 28.72 1490780 27.9776 up down incorrect
HDSN.US Hudson Technologies Inc 20210319 0 1.56 1.62 1.55 1.62 491263 1.62 up up correct
HEAR.US Turtle Beach Corporation 20210319 0 27.73 28.64 27.02 28.29 404000 28.29 up up correct
HEC.US Hudson Executive Investment Corp 20210319 0 10.07 10.1 9.96 10.09 695300 10.09 up up correct
HEES.US H&E Equipment Services Inc 20210319 0 35.37 36.28 34.91 35.53 577563 34.7723 up up correct
HELE.US Helen of Troy Limited 20210319 0 207.17 218.23 206.45 209.3 951693 209.3 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210319 0 2.11 2.22 2.05 2.16 4606864 2.16 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210319 0 10.11 10.125 10.067 10.12 62400 10.12 up up correct
HEXO.US HEXO Corp. Common Shares 20210319 0 7.25 7.427 7.021 7.23 4517000 7.23 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210319 0 31.7183 31.72 30.99 30.99 4312 15.2559 down down correct
HFFG.US HF Foods Group Inc 20210319 0 7.82 8.23 7.7 8.17 350300 8.17 up up correct
HFWA.US Heritage Financial Corporation 20210319 0 28.68 29.43 28.59 29.26 714966 28.5758 up up correct
HGBL.US Heritage Global Inc 20210319 0 2.96 3 2.94 3 101226 3 up up correct
HGEN.US Humanigen Inc 20210319 0 16.33 16.8 13.91 15.4 6659700 15.4 down down correct
HGSH.US China HGS Real Estate Inc 20210319 0 2.14 2.28 2.05 2.2 164800 2.2 up up correct
HHR.US HeadHunter Group PLC 20210319 0 38.25 38.25 36.03 36.07 89900 35.5427 down down correct
HIBB.US Hibbett Inc 20210319 0 70.35 76.9421 70 76.04 593694 75.3549 up up correct
HIFS.US Hingham Institution for Savings 20210319 0 287.12 287.12 280.51 283.11 26016 281.7271 down down correct
HIHO.US Highway Holdings Limited 20210319 0 3.62 3.73 3.58 3.64 72131 3.5314 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210319 0 10 10 9.98 10 88100 10
HIMX.US Himax Technologies Inc 20210319 0 12.88 13.24 12.6 13.16 1881198 12.9226 up up correct
HITI.US High Tide Inc. Common Shares 20210319 0 0.77 0.82 0.77 0.81 2232572 0.81 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210319 0 3.7 3.84 3.61 3.7306 1832581 3.7306 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210319 0 7.28 7.37 6.92 6.93 312400 6.93 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210319 0 9.69 9.8 9.61 9.8 28424 9.8 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210319 0 10.03 10.11 9.96 10.11 53000 10.11 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210319 0 0.7606 0.765 0.7166 0.75 22938 0.75 down down correct
HLBZ.US Helbiz Inc 20210319 0 10.16 10.19 10.16 10.16 60376 10.16
HLBZW.US Helbiz Inc 20210319 0 0.8699 0.8799 0.82 0.83 22226 0.83 down down correct
HLG.US Hailiang Education Group Inc 20210319 0 58.77 58.87 57.6 57.6 5300 57.6 down down correct
HLIT.US Harmonic Inc 20210319 0 8.25 8.4325 8.04 8.16 1319379 8.16 down up incorrect
HLNE.US Hamilton Lane Incorporated 20210319 0 85.36 87.0062 85.09 86.14 437663 85.1779 up up correct
HLXA.US Helix Acquisition Corp 20210319 0 10.31 10.31 10.26 10.3 3800 10.3 down down correct
HMCO.US HumanCo Acquisition Corp 20210319 0 10.15 10.3 10.15 10.25 59100 10.25 up up correct
HMCOU.US HumanCo Acquisition Corp 20210319 0 11.016 11.216 11.016 11.049 2900 11.049 up up correct
HMCOW.US Humanco Acquisition Corp 20210319 0 1.55 1.655 1.51 1.65 6332 1.65 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210319 0 6.72 6.93 6.565 6.82 2139205 6.82 up up correct
HMNF.US HMN Financial Inc 20210319 0 20.42 20.65 20.07 20.65 41600 20.65 up up correct
HMPT.US Home Point Capital Inc 20210319 0 11.13 11.33 10.62 10.67 884517 10.243 down up incorrect
HMST.US HomeStreet Inc 20210319 0 45.58 46.89 45.58 46.48 321500 45.6953 up up correct
HMTV.US Hemisphere Media Group Inc 20210319 0 13.83 13.83 13.25 13.3 189200 13.3 down down correct
HNNA.US Hennessy Advisors Inc 20210319 0 8.58 8.58 8.41 8.57 10033 8.231 down down correct
HNRG.US Hallador Energy Company 20210319 0 1.9 2 1.88 2 243500 2 up up correct
HOFT.US Hooker Furniture Corporation 20210319 0 39.21 39.98 38 38 167557 37.2602 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210319 0 2.82 4.55 2.68 4 196804100 4 up up correct
HOFVW.US Hall of Fame Village LLC 20210319 0 0.75 1 0.6201 0.93 1232738 0.93 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210319 0 13.35 13.36 13.03 13.05 1235706 13.05 down up incorrect
HOLX.US Hologic Inc 20210319 0 71.22 72.26 70.6 72.03 2811882 72.03 up up correct
HON.US Honeywell International Inc 20210319 0 215.37 215.59 212.17 212.91 10110790 210.2595 down down correct
HONE.US HarborOne Bancorp Inc 20210319 0 13.67 14.12 13.4 14.12 1138122 13.971 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20210319 0 13.4 15.52 12.98 14.7 1081600 14.7 up up correct
HOPE.US Hope Bancorp Inc 20210319 0 15.62 15.97 15.4298 15.86 2245898 15.407 up up correct
HOTH.US Hoth Therapeutics Inc 20210319 0 2.15 2.23 2.11 2.21 768000 2.21 up up correct
HPK.US HighPeak Energy Inc 20210319 0 6.45 7 6.34 6.72 680300 6.6455 up down incorrect
HPKEW.US HighPeak Energy Inc 20210319 0 1.76 1.76 1.75 1.75 300 1.75 down down correct
HQI.US HireQuest Inc 20210319 0 16.04 16.87 15.94 16.72 32300 16.5637 up up correct
HQY.US HealthEquity Inc 20210319 0 71.5 73.12 70.06 71.71 1809762 71.71 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210319 0 31.42 33.049 30.02 31.36 321100 31.36 down down correct
HROW.US Harrow Health Inc 20210319 0 7.55 7.71 7.19 7.37 260900 7.37 down down correct
HRTX.US Heron Therapeutics Inc 20210319 0 15.73 15.835 15.37 15.65 2699888 15.65 down down correct
HRZN.US Horizon Technology Finance Corporation 20210319 0 13.83 14.03 13.83 14.01 190430 13.2616 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210319 0 11.255 11.3 10.97 11.3 10100 11.3 up down incorrect
HSDT.US Helius Medical Technologies Inc 20210319 0 14.2 14.482 13.91 13.91 28000 13.91 down down correct
HSIC.US Henry Schein Inc 20210319 0 67.58 67.865 66.43 66.81 1524935 66.81 down down correct
HSII.US Heidrick & Struggles International Inc 20210319 0 38.12 38.905 37.41 37.6 262908 37.2144 down up incorrect
HSKA.US Heska Corporation 20210319 0 179.01 180.35 174.94 177.65 136600 177.65 down down correct
HSON.US Hudson Global Inc 20210319 0 16.55 16.75 16.55 16.6 1900 16.6 up down incorrect
HSQBX.US HSQBX 20210319 0 26.18 26.18 26.18 26.18 0 25.997
HSQIX.US Henderson International Select Equity I 20210319 0 26.16 26.16 26.16 26.16 0 25.8123
HST.US Host Hotels & Resorts Inc 20210319 0 17.77 17.945 17.415 17.82 11133280 17.82 up up correct
HSTM.US HealthStream Inc 20210319 0 22.86 23.11 22.525 22.77 356389 22.77 down up incorrect
HSTO.US Histogen Inc 20210319 0 1.35 1.51 1.31 1.46 3129800 1.46 up up correct
HTBI.US HomeTrust Bancshares Inc 20210319 0 24.3 25.94 24 25.82 219755 25.5969 up up correct
HTBK.US Heritage Commerce Corp 20210319 0 12.15 12.25 11.805 12.2 1677933 11.8087 up down incorrect
HTBX.US Heat Biologics Inc 20210319 0 8.39 8.5999 8.23 8.59 436546 8.59 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210319 0 6.08 6.114 5.85 5.94 53700 5.94 down down correct
HTHT.US Huazhu Group Limited 20210319 0 60 60.2 58.42 59.85 1487339 59.85 down up incorrect
HTIA.US Healthcare Trust Inc 20210319 0 25 25 24.989 24.99 5700 23.6523 down down correct
HTLD.US Heartland Express Inc 20210319 0 19.16 19.39 19.1 19.18 890263 18.5649 up up correct
HTLF.US Heartland Financial USA Inc 20210319 0 51.62 52.51 50.3 51.89 873709 51.1255 up up correct
HTLFP.US Heartland Financial USA Inc 20210319 0 27.9 27.9 27.55 27.658 7700 25.9738 down down correct
HTOO.US Fusion Fuel Green PLC 20210319 0 14.42 14.9 13.64 14.83 311383 14.83 up up correct
HTOOW.US Fusion Fuel Green PLC 20210319 0 5 5 4.835 4.94 19800 4.94 down down correct
HUBG.US Hub Group Inc 20210319 0 67.75 68.6 66.3 66.3 462235 66.3 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20210319 0 5.53 6.25 5.53 6.25 21000 6.25 up up correct
HUGE.US FSD Pharma Inc 20210319 0 2.18 2.3 2.06 2.26 3379400 2.26 up up correct
HUIZ.US Huize Holding Limited 20210319 0 10.19 11.15 10.174 10.98 148600 10.98 up up correct
HUMAW.US Humacyte Inc 20210319 0 3.23 3.4 3.14 3.15 129583 3.15 down down correct
HURC.US Hurco Companies Inc 20210319 0 34.35 35 34 34 110851 33.4098 down down correct
HURN.US Huron Consulting Group Inc 20210319 0 51.56 51.56 49.24 50.84 285421 50.84 down up incorrect
HUSN.US Hudson Capital Inc 20210319 0 3.56 3.7 3.56 3.61 46300 3.61 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210319 0 8.55 8.7 8.27 8.45 511247 8.45 down down correct
HVBC.US HV Bancorp Inc 20210319 0 19.86 19.9 19.763 19.9 2800 19.9 up up correct
HWBK.US Hawthorn Bancshares Inc 20210319 0 20.7019 20.8942 20.1923 20.3077 67528 19.9172 down down correct
HWC.US Hancock Whitney Corporation 20210319 0 44.42 45.23 43.17 44.52 1616649 43.7704 up up correct
HWCPZ.US HWCPZ 20210319 0 26.87 26.87 26.62 26.72 8900 25.6166 down down correct
HWKN.US Hawkins Inc 20210319 0 36.22 36.395 34.7 35.21 403058 34.8387 down down correct
HX.US Xiaobai Maimai Inc 20210319 0 2.03 2.074 2 2.01 70700 2.01 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210319 0 9.95 10 9.93 9.97 108700 9.97 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210319 0 62.57 65.98 60 63.3 1970900 63.3 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20210319 0 7.25 7.25 6.99 7.22 107400 7.22 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210319 0 1.56 1.56 1.55 1.55 700 1.55 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210319 0 1.31 1.3399 1.28 1.29 25794 1.29 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210319 0 0.4093 0.4093 0.3501 0.3501 12454 0.3501 down down correct
HYRE.US HyreCar Inc 20210319 0 10.1 11.12 9.65 10.5 446800 10.5 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210319 0 89.1 90.65 88.4 89.58 4730247 89.58 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210319 0 66.13 67.44 66.13 66.77 496542 66.77 up up correct
IBCP.US Independent Bank Corporation 20210319 0 23.24 23.99 22.8301 23.85 425738 23.1964 up down incorrect
IBEX.US IBEX Limited 20210319 0 20.75 22.46 20.44 20.44 107500 20.44 down down correct
IBKR.US Interactive Brokers Group Inc 20210319 0 77.9 79.14 77.105 78.46 833519 78.1173 up up correct
IBOC.US International Bancshares Corporation 20210319 0 49.05 49.97 48.3 49.61 1218637 48.8969 up down incorrect
IBRX.US ImmunityBio Inc 20210319 0 34.7 35.84 33.551 35.53 3141700 35.53 up up correct
IBTX.US Independent Bank Group Inc 20210319 0 77.58 78.89 75.75 78.58 660346 77.492 up up correct
ICAD.US iCAD Inc 20210319 0 18.75 19.44 18.36 18.73 253600 18.73 down down correct
ICBK.US County Bancorp Inc 20210319 0 25.94 26.1 25.65 26.1 43342 25.853 up up correct
ICCC.US ImmuCell Corporation 20210319 0 10.34 11.25 10.19 11.16 40700 11.16 up up correct
ICCH.US ICC Holdings Inc 20210319 0 14.75 15 14.75 15 1100 15 up up correct
ICCM.US Icecure Medical 20210319 0 0.38 0.4099 0.33 0.33 52211 0.33 down down correct
ICFI.US ICF International Inc 20210319 0 88.36 89.075 86.85 88.96 175315 88.4304 up up correct
ICHR.US Ichor Holdings Ltd 20210319 0 46.83 47.93 45.36 46.69 1785500 46.69 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210319 0 13.2 13.7 12.86 13.5 517500 13.5 up up correct
ICLR.US ICON Public Limited Company 20210319 0 184.37 187.22 182.19 186 667853 186 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210319 0 5.4593 5.58 5.45 5.52 11672 5.1008 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210319 0 22.39 23.3 21.83 22.7 1228200 22.7 up down incorrect
ICUI.US ICU Medical Inc 20210319 0 203.85 209.65 202.86 207.42 198465 207.42 up up correct
IDBA.US IDEX Biometrics ASA 20210319 0 24.38 24.405 24.36 24.36 600 24.36 down up incorrect
IDCC.US InterDigital Inc 20210319 0 64.39 65.1 62.91 64.55 734119 63.5844 up up correct
IDEX.US Ideanomics Inc 20210319 0 3 3.1 2.85 3.08 19940189 3.08 up up correct
IDN.US Intellicheck Inc 20210319 0 8.97 9.29 8.7246 9.03 534693 9.03 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20210319 0 2 2.07 1.81 1.98 49877200 1.98 down down correct
IDXX.US IDEXX Laboratories Inc 20210319 0 482.58 487.22 479.281 484.88 945943 484.88 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20210319 0 21.81 23.18 21.81 22.58 483600 22.58 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210319 0 14.92 15.43 14.07 15.24 1955900 15.24 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210319 0 3.241 3.241 2.86 3.06 36217 3.06 down down correct
IEP.US Icahn Enterprises L.P 20210319 0 58.51 59.13 58.04 58.71 549673 50.9091 up down incorrect
IESC.US IES Holdings Inc 20210319 0 47.06 48.46 45.64 48.46 217800 48.46 up up correct
IFMK.US iFresh Inc 20210319 0 1.57 1.75 1.51 1.63 623900 1.63 up up correct
IFRX.US InflaRx N.V 20210319 0 4.5 4.645 4.43 4.6 187100 4.6 up up correct
IGAC.US IG Acquisition Corp 20210319 0 10 10 9.91 9.96 27360 9.96 down down correct
IGACU.US IG Acquisition Corp 20210319 0 10.78 10.78 10.55 10.61 8000 10.61 down up incorrect
IGACW.US IG Acquisition Corp 20210319 0 1.25 1.33 1.25 1.3 34842 1.3 up up correct
IGIC.US International General Insurance Holdings Ltd 20210319 0 7.26 7.571 7.26 7.54 5300 7.2548 up up correct
IGICW.US International General Insurance Holdings Ltd 20210319 0 0.84 0.84 0.7755 0.7755 321 0.7755 down down correct
IGMS.US IGM Biosciences Inc 20210319 0 84 92.76 82.13 91.1 495000 91.1 up up correct
IGNY.US Ignyte Acquisition Corp 20210319 0 9.674 9.8 9.674 9.8 2650 9.8 up down incorrect
IGNYU.US Ignyte Acquisition Corp 20210319 0 10.05 10.14 10.02 10.14 1231 10.14 up up correct
IGNYW.US Ignyte Acquisition Corp 20210319 0 1.35 1.35 1.25 1.25 6050 1.25 down up incorrect
IHRT.US iHeartMedia Inc 20210319 0 17.87 18.85 17.76 18.09 4285237 18.09 up up correct
III.US Information Services Group Inc 20210319 0 4.25 4.3156 4.05 4.07 618461 4.0169 down down correct
IIII.US INSU Acquisition Corp. III 20210319 0 9.93 10.045 9.91 10 13700 10 up up correct
IIIIU.US INSU Acquisition Corp. III 20210319 0 10.27 10.4 10.2 10.3 7600 10.3 up down incorrect
IIIIW.US INSU Acquisition Corp. III 20210319 0 1.25 1.275 1.25 1.275 700 1.275 up up correct
IIIV.US i3 Verticals Inc 20210319 0 32.55 33.61 31.03 33.38 653700 33.38 up down incorrect
IIN.US IntriCon Corporation 20210319 0 26.24 26.88 25.72 26.15 132500 26.15 down down correct
IIVI.US II 20210319 0 67.77 70.18 66.53 69.06 3525547 69.06 up up correct
IIVIP.US II 20210319 0 286.44 289.37 280.43 289.37 1900 280.1093 up up correct
IKNX.US IKONICS Corporation 20210319 0 10.1 10.9855 9.8001 10.7 13596 10.7 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210319 0 6.14 6.39 5.79 5.79 45300 5.79 down up incorrect
ILMN.US Illumina Inc 20210319 0 410.74 418 407.005 415.9 1225522 415.9 up up correct
ILPT.US Industrial Logistics Properties Trust 20210319 0 23.11 23.405 22.86 23.04 958561 22.4587 down down correct
IMAB.US I 20210319 0 53.33 53.915 52.28 53 193200 53 down down correct
IMAC.US IMAC Holdings Inc 20210319 0 2.26 2.3 2.06 2.06 253700 2.06 down down correct
IMACW.US IMAC Holdings Inc 20210319 0 0.52 0.52 0.51 0.51 3136 0.51 down up incorrect
IMBI.US iMedia Brands Inc 20210319 0 9.4 9.4 8.3 8.39 145600 8.39 down down correct
IMCC.US IM Cannabis Corp 20210319 0 7.68 8.02 7.68 8.02 24000 8.02 up up correct
IMCR.US Immunocore Holdings plc 20210319 0 41.42 44.32 39.09 43.43 175200 43.43 up up correct
IMGN.US ImmunoGen Inc 20210319 0 8.36 8.62 8.3 8.55 3834175 8.55 up up correct
IMKTA.US Ingles Markets Incorporated 20210319 0 60.49 61.8 60.3 60.88 285087 60.3985 up up correct
IMMP.US Immutep Limited 20210319 0 2.935 3 2.875 2.98 180803 2.98 up up correct
IMMR.US Immersion Corporation 20210319 0 10.19 10.36 9.91 10.05 791020 10.05 down down correct
IMNM.US Immunome Inc 20210319 0 34.65 36.36 32.4 36.06 130800 36.06 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210319 0 30.84 30.9219 30.25 30.8 52825 29.6586 down down correct
IMRA.US IMARA Inc 20210319 0 10.26 10.5 10.01 10.08 104700 10.08 down down correct
IMRN.US Immuron Limited 20210319 0 6.478 6.54 6.2 6.4 19100 6.4 down down correct
IMRNW.US Immuron Ltd 20210319 0 1.69 1.69 1.55 1.55 2606 1.55 down down correct
IMTE.US Integrated Media Technology Limited 20210319 0 6.84 8.33 6.5 7.37 3768700 7.37 up up correct
IMTX.US Immatics N.V 20210319 0 14.37 15.59 14.11 14.19 670800 14.19 down down correct
IMTXW.US immatics biotechnologies GmbH 20210319 0 4.49 5.08 4.37 4.51 21362 4.51 up up correct
IMUX.US Immunic Inc 20210319 0 15 15.75 14.6 15.7 185600 15.7 up up correct
IMV.US IMV Inc 20210319 0 3.18 3.18 3.05 3.08 347700 3.08 down down correct
IMVT.US Immunovant Inc 20210319 0 16.705 17.056 16.5 17 3355600 17 up down incorrect
IMXI.US International Money Express Inc 20210319 0 15.79 16.01 15.28 15.76 471600 15.76 down up incorrect
INBK.US First Internet Bancorp 20210319 0 38.23 39.11 36.8181 37.78 93118 37.5199 down down correct
INBKZ.US INBKZ 20210319 0 26.08 26.08 26.08 26.08 0 24.9985
INBX.US Inhibrx Inc 20210319 0 21.32 22.74 20.82 22.16 108500 22.16 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210319 0 1.7 1.75 1.65 1.65 70047 1.65 down down correct
INCY.US Incyte Corporation 20210319 0 79.73 81.22 78.39 79.37 2610637 79.37 down down correct
INDB.US Independent Bank Corp 20210319 0 89.33 93.32 89.13 90.57 713691 88.4012 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210319 0 10.68 10.706 10.43 10.48 935100 10.48 down down correct
INDP.US Indaptus Therapeutics Inc 20210319 0 18 19.16 17.32 18.68 73400 18.68 up up correct
INDT.US INDUS Realty Trust Inc 20210319 0 65 70.59 62.84 64.62 138000 64.2 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210319 0 3.44 3.69 3.34 3.64 3432100 3.64 up up correct
INFN.US Infinera Corporation 20210319 0 9.94 10.36 9.85 10.24 3279715 10.24 up up correct
INGN.US Inogen Inc 20210319 0 50.37 52.84 49.485 50.92 270984 50.92 up up correct
INKA.US KludeIn I Acquisition Corp 20210319 0 9.74 9.76 9.73 9.75 293300 9.75 up up correct
INKAU.US KludeIn I Acquisition Corp 20210319 0 10.06 10.18 10.06 10.11 12800 10.11 up up correct
INKAW.US Kludein I Acquisition Corp 20210319 0 0.857 0.862 0.83 0.8301 118756 0.8301 down down correct
INM.US InMed Pharmaceuticals Inc 20210319 0 4.05 4.26 4.03 4.1 93500 4.1 up up correct
INMB.US INmune Bio Inc 20210319 0 14.39 14.46 13.93 13.93 143400 13.93 down down correct
INMD.US InMode Ltd 20210319 0 70.12 73.56 68.29 71.06 1417286 35.53 up up correct
INNV.US InnovAge Holding Corp 20210319 0 25.49 25.84 24.185 25.78 68500 25.78 up up correct
INO.US Inovio Pharmaceuticals Inc 20210319 0 10.04 10.24 9.84 10.11 11353412 10.11 up up correct
INOD.US Innodata Inc 20210319 0 7.69 7.74 7.16 7.45 335500 7.45 down down correct
INOV.US Inovalon Holdings Inc 20210319 0 27.1 27.87 26.92 27.74 915211 27.74 up up correct
INPX.US Inpixon 20210319 0 1.29 1.37 1.26 1.35 4169460 1.35 up up correct
INSE.US Inspired Entertainment Inc 20210319 0 10.96 11.3 9.92 10.09 419265 10.09 down down correct
INSG.US Inseego Corp 20210319 0 10.34 10.66 10.16 10.57 2779300 10.57 up up correct
INSM.US Insmed Incorporated 20210319 0 36.25 37.86 36.25 37.52 2158800 37.52 up down incorrect
INTC.US Intel Corporation 20210319 0 63.18 64.99 62.92 63.76 54951650 62.5275 up up correct
INTG.US The InterGroup Corporation 20210319 0 37.12 38.79 37.12 38.79 700 38.79 up up correct
INTU.US Intuit Inc 20210319 0 374.25 385.31 373.29 381.28 4423179 379.8055 up up correct
INTZ.US Intrusion Inc 20210319 0 24.41 26.97 23.58 26.84 554100 26.84 up up correct
INVA.US Innoviva Inc 20210319 0 11.84 12.3 11.84 12.26 1095452 12.26 up up correct
INVE.US Identiv Inc 20210319 0 11.95 12.69 11.79 12.58 159000 12.58 up up correct
INVO.US INVO Bioscience Inc 20210319 0 4.98 5.04 4.68 4.71 342500 4.71 down down correct
INVZ.US Innoviz Technologies Ltd 20210319 0 10.98 11.38 10.87 11.02 299325 11.02 up up correct
INZY.US Inozyme Pharma Inc 20210319 0 22.2 22.63 20.27 20.5 416400 20.5 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210319 0 1.35 1.45 1.35 1.408 7300 1.408 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210319 0 52.77 54.77 52.77 54.21 1758904 54.21 up up correct
IOSP.US Innospec Inc 20210319 0 103.95 105.28 102.05 104.36 282427 103.1216 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210319 0 31.05 31.95 30.76 31.36 3412928 31.36 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210319 0 10.3 10.67 9.254 10.15 97900 10.15 down down correct
IPAR.US Inter Parfums Inc 20210319 0 75.33 75.54 71.85 72.16 297446 71.4793 down down correct
IPDN.US Professional Diversity Network Inc 20210319 0 3.2 3.49 3.03 3.21 1116433 3.21 up down incorrect
IPGP.US IPG Photonics Corporation 20210319 0 211.19 213.455 208.24 211.63 329747 211.63 up up correct
IPHA.US Innate Pharma S.A 20210319 0 4.33 4.5 4.288 4.5 6500 4.5 up up correct
IPLDP.US Interstate Power and Light Company 20210319 0 25.89 25.94 25.6 25.88 4400 24.9313 down up incorrect
IPOF.US WT 20210319 0 11.35 11.51 11.2 11.44 2125935 11.44 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210319 0 9.95 10.031 9.92 10.01 9300 10.01 up up correct
IPWR.US Ideal Power Inc 20210319 0 14.17 15.78 13.44 15.12 403000 15.12 up up correct
IQ.US iQIYI Inc 20210319 0 26.76 27.96 26.57 27.77 9291345 27.77 up up correct
IRBT.US iRobot Corporation 20210319 0 118.61 123.5465 116.9801 119.15 966674 119.15 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210319 0 10.25 10.36 10.1 10.1 8700 10.1 down up incorrect
IRDM.US Iridium Communications Inc 20210319 0 38.41 39.18 37.45 38.83 2334563 38.83 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210319 0 87.8 88.6 87.2 88.6 2366 88.6 up up correct
IRIX.US IRIDEX Corporation 20210319 0 7.37 7.7 7.261 7.37 98954 7.37
IRMD.US IRadimed Corporation 20210319 0 23.89 23.9 23.08 23.44 39200 23.44 down down correct
IROQ.US IF Bancorp Inc 20210319 0 21.81 21.84 21.76 21.8 2014 21.472 down down correct
IRTC.US iRhythm Technologies Inc 20210319 0 134.21 143.49 133 142.75 1228600 142.75 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210319 0 11.18 11.34 10.9101 11.25 3482299 11.25 up up correct
ISBC.US Investors Bancorp Inc 20210319 0 14.41 14.81 14.275 14.74 9932303 14.3291 up down incorrect
ISEE.US IVERIC bio Inc 20210319 0 6.06 6.46 5.99 6.45 1030371 6.45 up up correct
ISIG.US Insignia Systems Inc 20210319 0 6.28 6.44 6.23 6.41 12200 6.41 up down incorrect
ISRG.US Intuitive Surgical Inc 20210319 0 701.5 714.72 695.39 707.49 792568 235.83 up up correct
ISSC.US Innovative Solutions and Support Inc 20210319 0 6.66 6.8 6.34 6.38 22200 6.38 down down correct
ISTR.US Investar Holding Corporation 20210319 0 21.85 21.85 21.12 21.46 97624 21.1422 down down correct
ISUN.US iSun Inc 20210319 0 15.71 16.75 15.01 16.73 402490 16.73 up up correct
ITCI.US Intra 20210319 0 34.92 35.98 34.29 35.94 1143100 35.94 up up correct
ITHXU.US ITHAX Acquisition Corp 20210319 0 9.94 9.96 9.94 9.95 100200 9.95 up up correct
ITI.US Iteris Inc 20210319 0 6.69 6.79 6.36 6.55 486300 6.55 down down correct
ITIC.US Investors Title Company 20210319 0 172.58 172.58 166.875 168.15 10264 153.6662 down up incorrect
ITMR.US Itamar Medical Ltd 20210319 0 22.52 23.893 22.482 22.96 9900 22.96 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210319 0 37.25 44.07 36.5 39.55 1884400 39.55 up up correct
ITQRU.US Itiquira Acquisition Corp 20210319 0 9.95 9.975 9.88 9.95 157700 9.95
ITRI.US Itron Inc 20210319 0 88.9 92.11 87.52 89.34 1336315 89.34 up up correct
ITRM.US Iterum Therapeutics plc 20210319 0 1.67 1.71 1.56 1.67 9593400 1.67
ITRN.US Ituran Location and Control Ltd 20210319 0 22.4 23.2199 21.8601 22.9 103041 22.0611 up up correct
IVA.US Inventiva S.A 20210319 0 12.8 12.8 12.48 12.55 2500 12.55 down down correct
IVAC.US Intevac Inc 20210319 0 6.12 6.18 5.92 5.95 302912 5.95 down up incorrect
IZEA.US IZEA Worldwide Inc 20210319 0 4.21 4.59 4.0901 4.52 2948716 4.52 up up correct
JACK.US Jack in the Box Inc 20210319 0 113.93 117.51 112.5552 116.83 839688 115.2918 up up correct
JAGX.US Jaguar Health Inc 20210319 0 2.05 2.18 2 2.14 7214287 6.42 up up correct
JAKK.US JAKKS Pacific Inc 20210319 0 8.6891 8.6891 8.01 8.29 139210 8.29 down up incorrect
JAMF.US Jamf Holding Corp 20210319 0 36.62 37.89 36.02 36.36 1023500 36.36 down down correct
JAN.US JanOne Inc 20210319 0 8.65 9.1 8.4 9 218200 9 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20210319 0 169.78 173.12 169.11 172.35 1026400 172.35 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210319 0 161.34 163.7 159.9101 162.31 936360 161.4913 up up correct
JBLU.US JetBlue Airways Corporation 20210319 0 20.7 21.18 20.34 21 8677266 21 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210319 0 89.95 91.14 89.04 90.12 102072 87.8775 up up correct
JCIC.US Jack Creek Investment Corp 20210319 0 9.779 9.779 9.673 9.69 22700 9.69 down down correct
JCICU.US Jack Creek Investment Corp 20210319 0 10 10.02 10 10.02 16700 10.02 up up correct
JCICW.US Jack Creek Investment Corp 20210319 0 0.75 0.75 0.7 0.7252 4732 0.7252 down down correct
JCS.US Communications Systems Inc 20210319 0 6.58 6.6305 6.5 6.57 24761 3.8455 down down correct
JCTCF.US Jewett 20210319 0 10.8 10.8 10.34 10.4 600 10.4 down down correct
JD.US JD.com Inc 20210319 0 83.78 85.28 83.03 84.99 13364490 84.99 up up correct
JFIN.US Jiayin Group Inc 20210319 0 8.41 9.1 7.51 8.22 7572900 8.22 down down correct
JFU.US 9F Inc 20210319 0 2.15 2.25 2.02 2.09 2139600 2.09 down down correct
JG.US Aurora Mobile Limited 20210319 0 5.6 5.6 5.26 5.33 1988600 5.33 down down correct
JJSF.US J & J Snack Foods Corp 20210319 0 160.55 162.35 160.01 160.65 234955 158.7572 up up correct
JKHY.US Jack Henry & Associates Inc 20210319 0 147.58 149.99 146.61 148.13 1073504 146.8439 up up correct
JMPNZ.US JMPNZ 20210319 0 24.4 24.4 24.4 24.4 0 23.5837
JNCE.US Jounce Therapeutics Inc 20210319 0 11.35 11.83 11.13 11.77 1022000 11.77 up down incorrect
JOAN.US JOANN Inc 20210319 0 11.6 11.75 11.5 11.55 518300 11.258 down down correct
JOBS.US 51job Inc 20210319 0 63.11 64.1 62.1 63.19 182700 63.19 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210319 0 10.044 10.12 9.98 10.05 19400 10.05 up up correct
JOUT.US Johnson Outdoors Inc 20210319 0 145.02 146.65 142.1 146.2 71615 145.3224 up up correct
JRJC.US China Finance Online Co. Limited 20210319 0 14.96 14.97 13.78 14.46 46100 14.46 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20210319 0 6.0541 6.25 6.0541 6.25 1426 6.1214 up up correct
JRVR.US James River Group Holdings Ltd 20210319 0 46.44 47.02 46.07 46.5 391017 45.1805 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210319 0 23.92 24.095 23.81 24.04 6391 23.3394 up up correct
JUPW.US Jupiter Wellness Inc 20210319 0 5.47 6.2 5.47 5.69 800000 5.69 up up correct
JUPWW.US Jupiter Wellness Inc 20210319 0 1.5409 5.08 1.27 1.8999 864017 1.8999 up up correct
JVA.US Coffee Holding Co. Inc 20210319 0 5.05 5.17 5.05 5.15 19900 5.15 up up correct
JWEL.US Jowell Global Ltd 20210319 0 7.51 7.78 7.2601 7.33 94640 7.33 down up incorrect
JYAC.US Jiya Acquisition Corp 20210319 0 9.96 10.08 9.9 10.08 8200 10.08 up up correct
JYNT.US The Joint Corp 20210319 0 41.44 43.32 40.8 42.75 263517 42.75 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210319 0 9.87 9.94 9.87 9.94 10100 9.94 up up correct
KAIR.US Kairos Acquisition Corp 20210319 0 9.72 9.74 9.7 9.74 78800 9.74 up up correct
KAIRU.US Kairos Acquisition Corp 20210319 0 10.07 10.09 10.01 10.05 31700 10.05 down up incorrect
KAIRW.US Kairos Acquisition Corp 20210319 0 0.7499 0.7595 0.67 0.7158 23567 0.7158 down down correct
KALA.US Kala Pharmaceuticals Inc 20210319 0 7.61 8.09 7.61 8.03 1917700 8.03 up down incorrect
KALU.US Kaiser Aluminum Corporation 20210319 0 112.43 115.81 108.05 113.72 530949 112.3036 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210319 0 34.98 35 32.355 32.38 1209932 32.38 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210319 0 27.1801 27.3601 26.1001 26.1001 9253 26.1001 down down correct
KBAL.US Kimball International Inc 20210319 0 14.29 14.29 13.76 13.95 749748 13.5339 down down correct
KBNT.US Kubient Inc 20210319 0 7.72 8.02 7.55 7.55 436700 7.55 down down correct
KBNTW.US Kubient Inc 20210319 0 3.375 3.44 3.3113 3.349 5549 3.349 down down correct
KBSF.US KBS Fashion Group Limited 20210319 0 3.84 4 3.67 3.67 42300 3.67 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210319 0 47.97 49.87 47.21 48.74 4037000 48.74 up up correct
KDMN.US Kadmon Holdings Inc 20210319 0 4.12 4.325 4.08 4.28 7698900 4.28 up up correct
KDNY.US Chinook Therapeutics Inc 20210319 0 17.48 18.5 17.11 18.33 225600 18.33 up up correct
KDP.US Keurig Dr Pepper Inc 20210319 0 34.58 34.63 34.08 34.14 22880639 34.14 down down correct
KE.US Kimball Electronics Inc 20210319 0 27.84 27.95 26.87 27.09 392355 27.09 down down correct
KELYA.US Kelly Services Inc 20210319 0 22.15 22.15 21.51 21.82 1470860 21.7066 down down correct
KELYB.US Kelly Services Inc 20210319 0 21.485 21.485 21.485 21.485 162 21.4348
KEQU.US Kewaunee Scientific Corporation 20210319 0 12.33 12.4 12.33 12.4 1800 12.4 up up correct
KERN.US Akerna Corp 20210319 0 5.3 5.55 5.1 5.42 1101900 5.42 up up correct
KERNW.US Akerna Corp 20210319 0 1.62 1.6394 1.56 1.56 6885 1.56 down down correct
KFFB.US Kentucky First Federal Bancorp 20210319 0 7.88 7.88 6.84 6.89 8882 6.6036 down down correct
KFRC.US Kforce Inc 20210319 0 52.79 53.15 51.895 52.7 213344 52.0952 down down correct
KHC.US The Kraft Heinz Company 20210319 0 38.96 39.43 38.61 39.14 9966174 37.9278 up down incorrect
KIDS.US OrthoPediatrics Corp 20210319 0 50.73 51.68 47.98 50.95 223200 50.95 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210319 0 9.925 9.95 9.88 9.88 14400 9.88 down down correct
KINS.US Kingstone Companies Inc 20210319 0 8 8.4385 7.73 8 81080 7.8515
KINZ.US KINS Technology Group Inc 20210319 0 9.84 9.88 9.81 9.87 99100 9.87 up up correct
KINZU.US KINS Technology Group Inc 20210319 0 10.23 10.3 10.23 10.25 6100 10.25 up up correct
KINZW.US KINS Technology Group Inc 20210319 0 0.98 0.9999 0.9 0.9 40191 0.9 down up incorrect
KIRK.US Kirkland's Inc 20210319 0 28.25 32.57 28.11 29.98 1475136 29.98 up up correct
KLAC.US KLA Corporation 20210319 0 287.97 297.24 284.49 292.88 3220744 290.3027 up down incorrect
KLAQ.US KL Acquisition Corp 20210319 0 9.72 9.75 9.72 9.75 300 9.75 up up correct
KLAQU.US KL Acquisition Corp 20210319 0 10.025 10.04 10 10.04 4000 10.04 up up correct
KLDO.US Kaleido Biosciences Inc 20210319 0 10.6 11.25 10.41 10.9 582900 10.9 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210319 0 49.57 50.1 48.59 48.9 855297 48.3811 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210319 0 17.44 18.97 17.04 17.96 96600 17.96 up up correct
KMDA.US Kamada Ltd 20210319 0 6.22 6.41 6.17 6.39 90100 6.39 up up correct
KMPH.US KemPharm Inc 20210319 0 10.67 11.5 10.301 11.12 4076697 11.12 up up correct
KNDI.US Kandi Technologies Group Inc 20210319 0 6.78 7.06 6.62 7 1979300 7 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210319 0 23.5 23.7 19.75 20.14 3371400 20.14 down down correct
KNSL.US Kinsale Capital Group Inc 20210319 0 166.53 171.84 164.37 170.27 463173 170.0519 up up correct
KNTE.US Kinnate Biopharma Inc 20210319 0 36.44 37.5 35.62 35.63 2479500 35.63 down down correct
KOD.US Kodiak Sciences Inc 20210319 0 124.83 132.46 122.22 129.94 715200 129.94 up up correct
KOPN.US Kopin Corporation 20210319 0 9.34 11.34 9.2 11.14 9369300 11.14 up up correct
KOR.US Corvus Gold Inc 20210319 0 2.0319 2.11 2 2.06 34082 2.06 up up correct
KORE.US WT 20210319 0 1.16 1.2058 1.02 1.15 95017 1.15 down down correct
KOSS.US Koss Corporation 20210319 0 25.45 27.2 23.67 25.5 1628000 25.5 up up correct
KPLT.US Katapult Holdings Inc 20210319 0 13.92 14.13 13.42 13.8 441600 13.8 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210319 0 4 4.39 3.89 4.39 60429 4.39 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210319 0 5.62 5.66 5.46 5.66 20800 5.66 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210319 0 12.165 12.29 11.78 12.06 2934156 12.06 down down correct
KRBP.US Kiromic BioPharma Inc 20210319 0 10.05 10.47 9.76 10.08 3600 10.08 up up correct
KRKR.US 36Kr Holdings Inc 20210319 0 3.85 3.96 3.832 3.95 59000 3.95 up up correct
KRMD.US Repro Med Systems Inc 20210319 0 3.82 4.06 3.76 4.01 468207 4.01 up up correct
KRNLU.US Kernel Group Holdings Inc 20210319 0 9.99 10.02 9.97 9.985 22400 9.985 down down correct
KRNT.US Kornit Digital Ltd 20210319 0 100.69 103.66 99.47 102.69 233714 102.69 up up correct
KRNY.US Kearny Financial Corp 20210319 0 12.68 12.96 12.5 12.92 1769872 12.6212 up down incorrect
KRON.US Kronos Bio Inc 20210319 0 28.33 29.64 28 29.51 368907 29.51 up down incorrect
KROS.US Keros Therapeutics Inc 20210319 0 55.28 60.52 53.22 59.31 527800 59.31 up up correct
KRTX.US Karuna Therapeutics Inc 20210319 0 116.89 120.6 115.52 116.69 463700 116.69 down down correct
KRUS.US Kura Sushi USA Inc 20210319 0 35.83 36.61 34.91 36.25 64400 36.25 up up correct
KRYS.US Krystal Biotech Inc 20210319 0 76.68 78.75 75.54 76.56 488900 76.56 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210319 0 9.9 9.965 9.86 9.9 529200 9.9
KSPN.US Kaspien Holdings Inc 20210319 0 27.87 29.48 27.5 27.52 61993 27.52 down down correct
KTCC.US Key Tronic Corporation 20210319 0 8.65 8.74 8.37 8.67 27200 8.67 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210319 0 25.75 26.13 25.23 25.78 2560276 25.78 up down incorrect
KTRA.US Kintara Therapeutics Inc 20210319 0 2.07 2.17 2.03 2.04 328900 2.04 down down correct
KURA.US Kura Oncology Inc 20210319 0 25.72 27.15 25.51 26.93 1029100 26.93 up up correct
KVHI.US KVH Industries Inc 20210319 0 12.71 13.08 12.63 12.76 480876 12.76 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210319 0 10.28 10.41 10.23 10.3 507000 10.3 up up correct
KXIN.US Kaixin Auto Holdings 20210319 0 3.35 3.46 3.26 3.45 1195400 3.45 up up correct
KYMR.US Kymera Therapeutics Inc 20210319 0 50.01 51.002 40.62 44.66 2275500 44.66 down down correct
KZIA.US Kazia Therapeutics Limited 20210319 0 11.14 11.59 10.91 11.45 110100 11.45 up up correct
KZR.US Kezar Life Sciences Inc 20210319 0 6.04 6.4 6 6.4 339000 6.4 up down incorrect
LABP.US Landos Biopharma Inc 20210319 0 14.83 14.83 13.6 13.7 991400 13.7 down down correct
LAKE.US Lakeland Industries Inc 20210319 0 28.96 29.969 28.75 29.42 207712 29.42 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210319 0 95.85 96.5 93.16 93.34 926322 90.6294 down down correct
LANC.US Lancaster Colony Corporation 20210319 0 182.43 186.2 181.83 184.78 296500 182.3048 up down incorrect
LAND.US Gladstone Land Corporation 20210319 0 18.2 18.64 18.03 18.16 365922 17.8599 down down correct
LANDM.US Gladstone Land Corporation 20210319 0 25.76 25.76 25.76 25.76 1000 24.7438
LANDO.US Gladstone Land Corporation 20210319 0 25.45 25.5 25.41 25.5 15300 24.2932 up down incorrect
LARAX.US LARAX 20210319 0 10.85 10.85 10.85 10.85 0 10.3573
LARK.US Landmark Bancorp Inc 20210319 0 25.7048 27.1429 25.2857 27.1429 53724 25.2701 up down incorrect
LASR.US nLIGHT Inc 20210319 0 34.7 35.9 33.85 35.66 637400 35.66 up up correct
LAUR.US Laureate Education Inc 20210319 0 14.18 14.32 13.92 14.155 1755199 7.9597 down down correct
LAWS.US Lawson Products Inc 20210319 0 57.21 57.21 55.025 56.17 40163 56.17 down up incorrect
LAZR.US Luminar Technologies Inc 20210319 0 26.44 31.22 25.25 30.66 25975000 30.66 up up correct
LAZY.US Lazydays Holdings Inc 20210319 0 20.35 20.86 19.4 20.56 217600 20.56 up up correct
LBAI.US Lakeland Bancorp Inc 20210319 0 17.74 18.1 17.26 18.03 625651 17.626 up up correct
LBC.US Luther Burbank Corporation 20210319 0 11.5 11.73 11.22 11.72 156062 11.4604 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210319 0 15.99 16.89 15.99 16.25 69900 16.25 up up correct
LBRDA.US Liberty Broadband Corporation 20210319 0 147.29 149.39 147.28 147.69 275045 147.69 up up correct
LBRDK.US Liberty Broadband Corporation 20210319 0 153.91 154.63 152.46 153.8 2057867 153.8 down down correct
LBRDP.US Liberty Broadband Corporation 20210319 0 26.66 26.915 26.38 26.76 35400 25.1194 up up correct
LBTYA.US Liberty Global plc 20210319 0 26.19 26.87 26.19 26.325 1958096 26.325 up up correct
LBTYB.US Liberty Global plc 20210319 0 26.56 27 26.45 27 1300 27 up up correct
LBTYK.US Liberty Global plc 20210319 0 26.08 26.44 25.78 26.13 3298602 26.13 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210319 0 10 10.03 9.99 10.03 657900 10.03 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210319 0 9.82 9.87 9.81 9.87 99900 9.87 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210319 0 10.32 10.32 10.25 10.31 36000 10.31 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210319 0 0.95 0.99 0.92 0.93 37173 0.93 down down correct
LCID.US Lucid Group Inc. Common Stock 20210319 0 26.62 27.45 25.79 26.88 19575363 26.88 up up correct
LCNB.US LCNB Corp 20210319 0 18.24 18.28 17.73 18.25 175616 17.6823 up up correct
LCRDX.US LCRDX 20210319 0 10.85 10.85 10.85 10.85 0 10.3081
LCRUX.US LCRUX 20210319 0 10.85 10.85 10.85 10.85 0 10.3554
LCUT.US Lifetime Brands Inc 20210319 0 15.4 15.84 13.86 15.84 171811 15.7104 up up correct
LCY.US Landcadia Holdings III Inc 20210319 0 10.29 10.62 10.25 10.62 1082500 10.62 up up correct
LDHAU.US LDH Growth Corp I 20210319 0 10.02 10.199 10.02 10.17 6276600 10.17 up up correct
LE.US Lands' End Inc 20210319 0 31.6 32.69 29.7601 29.95 447519 29.95 down down correct
LECO.US Lincoln Electric Holdings Inc 20210319 0 125.03 126 123.59 124 505450 122.0485 down down correct
LEDS.US SemiLEDs Corporation 20210319 0 4.86 5.08 4.65 4.95 51000 4.95 up up correct
LEE.US Lee Enterprises Incorporated 20210319 0 23.46 24.23 22.9 22.9 99400 22.9 down down correct
LEGH.US Legacy Housing Corporation 20210319 0 16.3 18.09 16.15 18.09 154700 18.09 up up correct
LEGN.US Legend Biotech Corporation 20210319 0 26.51 26.69 25.7 26.49 194800 26.49 down down correct
LEGOU.US Legato Merger Corp 20210319 0 10.22 10.25 10.2 10.24 31500 10.24 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210319 0 63.88 63.88 63.88 63.88 0 46.1586
LESL.US Leslie's Inc 20210319 0 23.43 24.27 22.79 23.59 2649800 23.59 up up correct
LEVL.US Level One Bancorp Inc 20210319 0 24 24.2 23.57 23.82 109925 23.6346 down down correct
LEVLP.US Level One Bancorp Inc 20210319 0 27.4 27.4 27.4 27.4 0 26.0162
LEXX.US Lexaria Bioscience Corp 20210319 0 6.42 6.597 6.02 6.04 123500 6.04 down down correct
LEXXW.US Lexaria Bioscience Corp 20210319 0 2.43 2.43 2.1 2.25 9393 2.25 down down correct
LFMD.US LifeMD Inc 20210319 0 19.63 21.15 19.5 20.49 1774100 20.49 up down incorrect
LFTR.US Lefteris Acquisition Corp 20210319 0 10.02 10.02 9.97 9.97 155800 9.97 down up incorrect
LFTRU.US Lefteris Acquisition Corp 20210319 0 10.85 10.85 10.8 10.81 6400 10.81 down down correct
LFTRW.US Lefteris Acquisition Corp 20210319 0 1.85 1.9 1.55 1.82 58600 1.82 down down correct
LFUS.US Littelfuse Inc 20210319 0 265.19 267.68 260.645 263.42 387991 261.9934 down down correct
LFVN.US LifeVantage Corporation 20210319 0 9.35 9.474 9.28 9.3 169600 9.3 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210319 0 10.03 10.07 9.959 10 151700 10 down down correct
LGHL.US Lion Group Holding Ltd 20210319 0 4.16 4.319 4 4.11 6760500 4.11 down down correct
LGHLW.US Lion Financial Group Limited 20210319 0 0.5525 0.598 0.5525 0.5799 217932 0.5799 up up correct
LGIH.US LGI Homes Inc 20210319 0 140.72 143.59 139.38 141.56 523184 141.56 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210319 0 155.16 163.55 154.41 159.95 952613 159.95 up up correct
LGO.US Largo Resources Ltd 20210319 0 14.7817 15.2 14.03 14.19 128008 14.19 down down correct
LGVN.US Longeveron Inc 20210319 0 7.23 7.55 7.16 7.18 265319 7.18 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210319 0 10 10 9.99 10 700 10
LHCG.US LHC Group Inc 20210319 0 194.18 197.42 192.31 195.52 460859 195.52 up up correct
LHDX.US Lucira Health Inc 20210319 0 14.99 15.38 14.14 14.15 1544200 14.15 down down correct
LI.US Li Auto Inc 20210319 0 24.9035 26.51 24.54 26.28 27773637 26.28 up up correct
LIDR.US Aeye Inc 20210319 0 10.08 10.21 10.08 10.15 251900 10.15 up down incorrect
LIDRW.US AEye Inc 20210319 0 1.54 1.7 1.519 1.63 254200 1.63 up up correct
LIFE.US aTyr Pharma Inc 20210319 0 5.31 5.65 5.16 5.61 1260400 5.61 up up correct
LILA.US Liberty Latin America Ltd 20210319 0 13.86 14.54 13.82 14.29 737400 14.29 up up correct
LILAK.US Liberty Latin America Ltd 20210319 0 14.15 14.635 13.85 14.44 2213400 14.44 up up correct
LILM.US Lilium NV 20210319 0 10.28 10.295 10.14 10.21 434500 10.21 down down correct
LILMW.US Lilium Equity Warrants 20210319 0 2.34 2.36 2.25 2.26 98000 2.26 down down correct
LINC.US Lincoln Educational Services Corporation 20210319 0 6.56 6.99 6.45 6.95 328500 6.95 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210319 0 18.33 19.26 17.8 18.86 449675 18.86 up down incorrect
LINK.US Interlink Electronics Inc 20210319 0 14.71 14.89 14.07 14.5595 2588 14.5595 down down correct
LIQT.US LiqTech International Inc 20210319 0 9.75 10.08 9.67 9.92 37800 9.92 up up correct
LITE.US Lumentum Holdings Inc 20210319 0 84 85.36 83.5 83.54 1793800 83.54 down down correct
LIVE.US Live Ventures Incorporated 20210319 0 24.23 24.97 23.87 24.76 4800 24.76 up up correct
LIVN.US LivaNova PLC 20210319 0 75.54 77.64 74.82 76.52 707000 76.52 up down incorrect
LIVX.US LiveXLive Media Inc 20210319 0 4.62 5.14 4.62 4.73 1983200 4.73 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210319 0 3.88 4.02 3.76 3.76 207200 3.76 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210319 0 0.875 0.875 0.875 0.875 0 0.875
LIZI.US Lizhi Inc 20210319 0 11.67 12.1 10.9 11.31 2452200 11.31 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20210319 0 9.74 9.76 9.72 9.76 19200 9.76 up up correct
LJAQU.US LightJump Acquisition Corporation 20210319 0 10.02 10.09 10.02 10.09 4200 10.09 up up correct
LJAQW.US LightJump Acquisition Corporation 20210319 0 0.6901 0.7 0.65 0.6999 72987 0.6999 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210319 0 5.11 5.49 5.11 5.27 230946 5.27 up up correct
LK.US Luckin Coffee Inc 20210319 0 0.08 0.08 0.075 0.08 20000 0.08
LKCO.US Luokung Technology Corp 20210319 0 2.03 2.03 1.75 1.89 24595000 1.89 down down correct
LKFN.US Lakeland Financial Corporation 20210319 0 71.33 72.84 70.8 72.43 696666 71.2169 up up correct
LKQ.US LKQ Corporation 20210319 0 43.16 43.8 42.75 43.4 3161184 43.2114 up up correct
LLL.US JX Luxventure Ltd 20210319 0 3.84 4 3.67 3.67 42277 3.67 down down correct
LLNW.US Limelight Networks Inc 20210319 0 3.33 3.48 3.33 3.45 2965100 3.45 up down incorrect
LMACA.US Liberty Media Acquisition Corporation 20210319 0 11.42 11.42 10.75 10.75 20900 10.75 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210319 0 11.96 12.19 11.52 11.55 386300 11.55 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210319 0 7.49 7.49 4.5 4.5 3500 4.5 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210319 0 9.95 9.973 9.8 9.81 47300 9.81 down up incorrect
LMAOU.US LMF Acquisition Opportunities Inc 20210319 0 10.2 10.2 10.166 10.19 38100 10.19 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210319 0 0.43 0.43 0.3701 0.3799 233664 0.3799 down down correct
LMAT.US LeMaitre Vascular Inc 20210319 0 48.56 49.005 47.05 47.85 266816 47.5494 down up incorrect
LMB.US Limbach Holdings Inc 20210319 0 11.65 12.25 11.3 11.49 147400 11.49 down down correct
LMDX.US LumiraDx Limited Common Shares 20210319 0 10 10 9.713 9.8 37500 9.8 down down correct
LMFA.US LM Funding America Inc 20210319 0 1.501 1.5493 1.45 1.47 2015026 7.35 down up incorrect
LMNL.US Liminal BioSciences Inc 20210319 0 4.4 4.48 4.27 4.42 107600 4.42 up up correct
LMNR.US Limoneira Company 20210319 0 17.32 17.51 17.16 17.22 347251 16.9098 down down correct
LMPX.US LMP Automotive Holdings Inc 20210319 0 18.59 20.13 18.36 19.78 103600 19.78 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210319 0 12.85 12.85 12.42 12.45 29507 11.9252 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210319 0 26.4799 26.4799 26.4799 26.4799 6035 25.1784
LMRKO.US Landmark Infrastructure Partners LP 20210319 0 25.46 25.49 25.41 25.49 2999 24.0521 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20210319 0 25.5855 25.5855 25.45 25.45 2164 23.9901 down down correct
LMST.US Limestone Bancorp Inc 20210319 0 16.3 16.3 15.91 16.1 44400 16.1 down down correct
LNDC.US Landec Corporation 20210319 0 11.36 11.47 11.215 11.41 233254 11.41 up up correct
LNSR.US LENSAR Inc 20210319 0 8.61 8.76 8.2 8.28 247100 8.28 down down correct
LNT.US Alliant Energy Corporation 20210319 0 51.84 52.29 51.12 51.77 5167215 50.6833 down down correct
LNTH.US Lantheus Holdings Inc 20210319 0 19.39 20.1 19.36 20.04 1080500 20.04 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210319 0 5.72 5.85 5.7 5.83 26147 5.4026 up up correct
LOB.US Live Oak Bancshares Inc 20210319 0 62.63 65.16 60.7 64.51 671682 64.4449 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210319 0 17.78 18.46 17.555 18.09 521458 18.09 up up correct
LOGC.US LogicBio Therapeutics Inc 20210319 0 8 8.35 7.75 8.15 208900 8.15 up up correct
LOGI.US Logitech International S.A 20210319 0 101 102.39 100.09 101.54 669098 100.5404 up up correct
LOOP.US Loop Industries Inc 20210319 0 7.95 8.56 7.913 8.31 201900 8.31 up up correct
LOPE.US Grand Canyon Education Inc 20210319 0 109.3 111.81 108.47 110.82 439724 110.82 up down incorrect
LORL.US Loral Space & Communications Inc 20210319 0 40.41 42.15 40.41 40.85 427712 40.85 up up correct
LOTZ.US CarLotz Inc 20210319 0 7.93 8.31 7.63 8.18 7353000 8.18 up up correct
LOTZW.US CarLotz Inc 20210319 0 2.31 2.4094 2.11 2.3599 185214 2.3599 up up correct
LOVE.US The Lovesac Company 20210319 0 57.45 62.72 56.5 62.21 655400 62.21 up up correct
LPCN.US Lipocine Inc 20210319 0 1.71 1.77 1.65 1.67 2613679 1.67 down down correct
LPLA.US LPL Financial Holdings Inc 20210319 0 144.77 147.6899 143.585 146.29 881632 145.577 up down incorrect
LPRO.US Open Lending Corporation 20210319 0 37.86 39.19 36.76 38.52 942800 38.52 up up correct
LPSN.US LivePerson Inc 20210319 0 52.7 54.65 52.4 53.79 1139755 53.79 up up correct
LPTH.US LightPath Technologies Inc 20210319 0 3.33 3.35 3.23 3.25 312600 3.25 down down correct
LPTX.US Leap Therapeutics Inc 20210319 0 2.456 2.48 2.35 2.46 962400 2.46 up up correct
LQDA.US Liquidia Corporation 20210319 0 2.78 2.86 2.68 2.77 761000 2.77 down down correct
LQDT.US Liquidity Services Inc 20210319 0 19.79 20.45 19.4174 19.88 954401 19.88 up up correct
LRCX.US Lam Research Corporation 20210319 0 541.9448 550.99 532.6001 542.31 2379220 538.718 up up correct
LRFC.US Logan Ridge Finance Corp 20210319 0 15.7112 16.24 15.7112 16.2 11870 16.2 up up correct
LRMR.US Larimar Therapeutics Inc 20210319 0 17.46 18.23 17.24 18.23 61918 18.23 up up correct
LSBK.US Lake Shore Bancorp Inc 20210319 0 15.06 15.1 15.06 15.1 295 14.6948 up up correct
LSCC.US Lattice Semiconductor Corporation 20210319 0 43.69 44.8299 42.6 44.47 1841104 44.47 up up correct
LSEA.US Landsea Homes Corporation 20210319 0 9.7 10 9.42 9.66 440600 9.66 down down correct
LSEAW.US Landsea Homes Corporation 20210319 0 0.27 0.27 0.2496 0.2496 507594 0.2496 down down correct
LSTR.US Landstar System Inc 20210319 0 167.41 168.34 163.24 165.01 501264 164.3197 down down correct
LSXMA.US The Liberty SiriusXM Group 20210319 0 45.55 45.55 44.85 44.86 709400 44.86 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20210319 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210319 0 45.6 45.85 44.98 45.17 1653900 45.17 down down correct
LTAFX.US Altst Strgs Fd A 20210319 0 5.85 5.85 5.85 5.85 0 5.8437
LTBR.US Lightbridge Corporation 20210319 0 7.08 7.84 7.01 7.74 118500 7.74 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210319 0 5.59 5.59 5.59 5.59 0 5.4913
LTCH.US Latch Inc 20210319 0 11.93 12.22 11.72 11.72 210689 11.72 down down correct
LTCHW.US Latch Inc 20210319 0 3.59 3.59 3 3.11 31600 3.11 down up incorrect
LTIFX.US LTIFX 20210319 0 5.9 5.9 5.9 5.9 0 5.9
LTRN.US Lantern Pharma Inc 20210319 0 20.51 21.58 19.8 21.28 305600 21.28 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210319 0 7.13 7.56 6.9 7.47 2182054 7.47 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210319 0 29.56 29.56 29.56 29.56 0 29.56
LTRX.US Lantronix Inc 20210319 0 4.65 4.73 4.53 4.72 87000 4.72 up up correct
LULU.US Lululemon Athletica Inc 20210319 0 305.37 312.48 303.51 308.71 1623944 308.71 up up correct
LUMO.US Lumos Pharma Inc 20210319 0 12.51 13.19 12.01 13.05 194400 13.05 up up correct
LUNA.US Luna Innovations Incorporated 20210319 0 11.46 11.55 11.04 11.23 395700 11.23 down down correct
LUNG.US Pulmonx Corporation 20210319 0 55.22 56.498 52.35 52.9 542400 52.9 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210319 0 10.35 10.45 10.25 10.28 129100 10.28 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210319 0 11.205 11.205 10.72 10.83 42400 10.83 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210319 0 1.92 1.98 1.799 1.799 22800 1.799 down up incorrect
LVO.US LiveOne Inc 20210319 0 4.62 5.14 4.62 4.73 1986900 4.73 up down incorrect
LVOX.US LiveVox Holding Inc 20210319 0 10.1 10.107 10.05 10.06 297300 10.06 down down correct
LVRAU.US Levere Holdings Corp 20210319 0 9.98 10.04 9.96 10 5333884 10 up up correct
LWAY.US Lifeway Foods Inc 20210319 0 6.59 6.65 6.45 6.65 14900 6.65 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210319 0 1.69 1.73 1.56 1.61 319100 1.61 down down correct
LX.US LexinFintech Holdings Ltd 20210319 0 12.51 12.6 11.02 11.36 6836027 11.36 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210319 0 8.96 8.96 8.96 8.96 400 8.96
LXRX.US Lexicon Pharmaceuticals Inc 20210319 0 6.49 6.79 6.41 6.69 2524300 6.69 up down incorrect
LYFT.US Lyft Inc 20210319 0 65.56 67.47 64.23 66.56 6034200 66.56 up up correct
LYL.US Dragon Victory International Limited 20210319 0 2.2 2.2 1.96 2.02 656400 2.02 down down correct
LYRA.US Lyra Therapeutics Inc 20210319 0 13.76 13.936 13.45 13.73 91300 13.73 down down correct
LYTS.US LSI Industries Inc 20210319 0 9.25 9.3942 8.57 8.57 480128 8.4164 down up incorrect
MACAU.US Moringa Acquisition Corp 20210319 0 10.06 10.06 9.96 9.97 440000 9.97 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210319 0 6.7 6.78 6.56 6.67 97200 6.67 down down correct
MACU.US Mallard Acquisition Corp 20210319 0 9.95 9.95 9.9 9.94 53800 9.94 down down correct
MACUU.US Mallard Acquisition Corp 20210319 0 10.47 10.47 10.47 10.47 600 10.47
MACUW.US Mallard Acquisition Corp 20210319 0 0.69 0.71 0.6401 0.675 63793 0.675 down down correct
MANH.US Manhattan Associates Inc 20210319 0 117.69 122.1 116.61 119.19 702808 119.19 up up correct
MANT.US ManTech International Corporation 20210319 0 85.87 86.9 83.39 85.02 434039 83.7664 down down correct
MAPS.US WM Technology Inc 20210319 0 20.27 20.72 19.26 19.64 424400 19.64 down up incorrect
MAPSW.US WM Technology Inc 20210319 0 8.65 8.8 8.05 8.2706 19649 8.2706 down up incorrect
MAR.US Marriott International Inc 20210319 0 152.59 153.44 149.04 152.28 5443993 152.28 down up incorrect
MARA.US Marathon Digital Holdings Inc 20210319 0 42.31 44.3 41.6 43.05 18188000 43.05 up up correct
MARK.US Remark Holdings Inc 20210319 0 2.48 2.61 2.43 2.56 2039300 2.56 up up correct
MARPS.US Marine Petroleum Trust 20210319 0 4.91 5.18 4.91 4.91 25834 4.6983
MASI.US Masimo Corporation 20210319 0 223.4 223.98 219 220.31 825349 220.31 down up incorrect
MASS.US 908 Devices Inc 20210319 0 50.83 53.97 49.45 51.28 1282300 51.28 up up correct
MAT.US Mattel Inc 20210319 0 20.66 21.36 20.42 21.09 3453766 21.09 up down incorrect
MATW.US Matthews International Corporation 20210319 0 39.97 41 39.05 40.43 535270 39.97 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210319 0 33.14 33.944 31.75 32.69 1167200 32.69 down down correct
MAYS.US J.W. Mays Inc 20210319 0 29.04 29.04 29.04 29.04 0 29.04
MBCN.US Middlefield Banc Corp 20210319 0 23.13 23.31 22.14 23.31 72276 22.8127 up up correct
MBII.US Marrone Bio Innovations Inc 20210319 0 2.37 2.49 2.27 2.43 838000 2.43 up up correct
MBIN.US Merchants Bancorp 20210319 0 39.74 39.97 38 39.85 181045 39.5876 up down incorrect
MBINN.US Merchants Bancorp 20210319 0 25.27 25.4 25.2 25.38 193100 24.3013 up up correct
MBINO.US Merchants Bancorp 20210319 0 25.62 25.72 25.515 25.67 15000 24.5984 up up correct
MBINP.US Merchants Bancorp 20210319 0 26.725 27.08 26.725 27.08 800 25.8177 up up correct
MBIO.US Mustang Bio Inc 20210319 0 3.49 3.56 3.35 3.54 2337700 3.54 up up correct
MBNKP.US Medallion Bank 20210319 0 24.9 24.95 24.9 24.95 1700 23.582 up up correct
MBOT.US Microbot Medical Inc 20210319 0 8.86 9.06 8.7 8.79 39900 8.79 down up incorrect
MBRX.US Moleculin Biotech Inc 20210319 0 4.25 4.34 4.13 4.13 1454693 4.13 down down correct
MBUU.US Malibu Boats Inc 20210319 0 85.93 89.03 85 86.24 342503 86.24 up up correct
MBWM.US Mercantile Bank Corporation 20210319 0 32.48 33.3 31.79 33.24 199634 32.3337 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210319 0 9.7 9.95 9.7 9.95 2600 9.95 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210319 0 10.12 10.12 10.12 10.12 900 10.12
MCBC.US Macatawa Bank Corporation 20210319 0 10.12 10.43 10.03 10.4 284251 10.1226 up up correct
MCBS.US MetroCity Bankshares Inc 20210319 0 15.72 16.16 15.35 16.16 201900 16.0591 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210319 0 11.38 11.38 11.38 11.38 0 10.8237
MCFE.US McAfee Corp 20210319 0 23.69 24.99 23.396 24.55 1832800 20.7126 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210319 0 29.32 30.97 29.09 29.54 253300 29.54 up up correct
MCHP.US Microchip Technology Incorporated 20210319 0 146 152.29 143.25 150.06 10437186 74.3828 up up correct
MCHX.US Marchex Inc 20210319 0 3.35 3.5 3.22 3.38 384700 3.38 up up correct
MCMJ.US Merida Merger Corp. I 20210319 0 9.92 10.02 9.92 10 52000 10 up up correct
MCMJW.US Merida Merger Corp. I 20210319 0 1.4 1.49 1.33 1.475 42824 1.475 up up correct
MCRB.US Seres Therapeutics Inc 20210319 0 19.91 21.53 19.51 21.45 2054828 21.45 up up correct
MCRI.US Monarch Casino & Resort Inc 20210319 0 64.05 65.12 63.3 64.47 173759 64.47 up down incorrect
MDB.US MongoDB Inc 20210319 0 304.51 311.075 298.83 302.68 1716100 302.68 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210319 0 112.9 117.81 112.9 117.08 335900 117.08 up up correct
MDGS.US Medigus Ltd 20210319 0 2.324 2.35 2.25 2.31 938500 2.31 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210319 0 0.8001 0.8699 0.79 0.8699 4270 0.8699 up up correct
MDIA.US MediaCo Holding Inc 20210319 0 4.17 4.54 3.87 4.06 292600 4.06 down down correct
MDJH.US MDJM Ltd 20210319 0 4.45 4.45 4.25 4.25 4300 4.25 down up incorrect
MDLZ.US Mondelez International Inc 20210319 0 57.87 58.32 57.76 58.1 17757961 56.8634 up up correct
MDNA.US Medicenna Therapeutics Corp 20210319 0 3.99 4 3.88 3.94 83400 3.94 down down correct
MDRR.US Medalist Diversified REIT Inc 20210319 0 2.18 2.28 2.1601 2.28 465509 2.2076 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20210319 0 20.01 20.505 20.01 20.505 300 19.2544 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210319 0 15.42 15.72 15.33 15.46 7387991 15.46 up up correct
MDVL.US Medavail Holdings Inc 20210319 0 15.18 15.92 15.18 15.2 198000 15.2 up up correct
MDWD.US MediWound Ltd 20210319 0 5.46 5.7 5.4 5.53 26885 5.53 up up correct
MDWT.US Midwest Holding Inc 20210319 0 52.39 53.79 50 50.96 126600 50.96 down down correct
MDXG.US MiMedx Group Inc 20210319 0 9.3 10.15 9.01 10.15 1598249 10.15 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210319 0 10.58 10.62 10.31 10.46 1147825 10.46 down up incorrect
MEDP.US Medpace Holdings Inc 20210319 0 161.47 169.03 160.2 166.57 512900 166.57 up up correct
MEDS.US TRxADE HEALTH Inc 20210319 0 6.25 6.63 6.127 6.5 73400 6.5 up up correct
MEIP.US MEI Pharma Inc 20210319 0 3.61 3.85 3.59 3.84 1571900 3.84 up up correct
MELI.US MercadoLibre Inc 20210319 0 1438 1469.619 1420.01 1448.89 608812 1448.89 up up correct
MEOH.US Methanex Corporation 20210319 0 38.485 39.04 37.77 38.38 432434 38.0957 down up incorrect
MERC.US Mercer International Inc 20210319 0 14.64 14.9 14.135 14.38 927861 14.0813 down down correct
MESA.US Mesa Air Group Inc 20210319 0 14.6 15 14.13 14.47 1413200 14.47 down down correct
MESO.US Mesoblast Limited 20210319 0 9.44 9.48 9.18 9.33 96900 9.33 down up incorrect
METC.US Ramaco Resources Inc 20210319 0 4.6 4.64 4.53 4.58 49600 4.58 down down correct
METX.US Meten EdtechX Education Group Ltd 20210319 0 2.64 2.76 2.61 2.72 1280300 2.72 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210319 0 0.5205 0.5801 0.4201 0.55 58079 0.55 up up correct
MFH.US Mercurity Fintech Holding Inc 20210319 0 7.11 8.324 7.02 7.73 361900 7.73 up up correct
MFIN.US Medallion Financial Corp 20210319 0 7.64 7.7199 7.31 7.34 209921 7.34 down down correct
MGEE.US MGE Energy Inc 20210319 0 70.69 72.28 68.61 71.93 551943 70.865 up up correct
MGI.US MoneyGram International Inc 20210319 0 6.76 7.07 6.61 7.05 2444700 7.05 up up correct
MGIC.US Magic Software Enterprises Ltd 20210319 0 16.75 16.9993 16.51 16.58 27335 16.1844 down down correct
MGLN.US Magellan Health Inc 20210319 0 92.9 94.02 92.795 93.82 387966 93.82 up down incorrect
MGNI.US Magnite Inc 20210319 0 46.63 51.13 45.1101 50.68 4593234 50.68 up down incorrect
MGNX.US MacroGenics Inc 20210319 0 29.11 30.56 28.192 30.47 1095300 30.47 up up correct
MGPI.US MGP Ingredients Inc 20210319 0 65.07 65.58 62.2 63.43 226188 63.0942 down down correct
MGRC.US McGrath RentCorp 20210319 0 83.44 84.39 81.29 83.31 657372 81.9337 down up incorrect
MGTA.US Magenta Therapeutics Inc 20210319 0 12.26 12.58 12.14 12.47 207500 12.47 up up correct
MGTX.US MeiraGTx Holdings plc 20210319 0 16.47 17.16 15.831 16.03 489800 16.03 down down correct
MGYR.US Magyar Bancorp Inc 20210319 0 13.2198 13.3 13.1 13.3 6874 10.7785 up up correct
MHLD.US Maiden Holdings Ltd 20210319 0 3.05 3.25 2.98 3.25 637400 3.25 up up correct
MICT.US MICT Inc 20210319 0 2.258 2.52 2.172 2.52 9185500 2.52 up up correct
MIDD.US The Middleby Corporation 20210319 0 164.48 165.35 161.54 163.36 785915 163.36 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210319 0 1.0175 1.1 1.01 1.1 41863 1.1 up up correct
MILE.US Metromile Inc 20210319 0 13.42 14.32 12.76 14.21 5492300 14.21 up up correct
MILEW.US Metromile Inc 20210319 0 4.99 5 4.13 5 73246 5 up up correct
MIME.US Mimecast Limited 20210319 0 42.36 43.395 41.58 42.9 1627000 42.9 up up correct
MIND.US MIND Technology Inc 20210319 0 2.4 2.57 2.38 2.46 183700 2.46 up up correct
MINDP.US MIND Technology Inc 20210319 0 24.4 24.77 24.4 24.77 747 23.1593 up up correct
MINM.US Minim Inc. Common Stock 20210319 0 3.05 3.25 2.95 3.15 99300 3.15 up up correct
MIR.US WT 20210319 0 3 3.08 2.8 3.02 145143 3.02 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210319 0 19.71 19.99 19.26 19.64 353400 19.64 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210319 0 7.03 7.175 6.852 7.05 20900 7.05 up up correct
MITC.US MeaTech 3D Ltd 20210319 0 10.21 10.85 10.21 10.85 82000 10.85 up up correct
MITK.US Mitek Systems Inc 20210319 0 15.28 15.65 15.21 15.27 768500 15.27 down down correct
MITO.US Stealth BioTherapeutics Corp 20210319 0 1.84 2.05 1.81 1.98 867200 1.98 up up correct
MKD.US Molecular Data Inc 20210319 0 1.26 1.273 1.2 1.25 1209300 1.25 down down correct
MKSI.US MKS Instruments Inc 20210319 0 171.02 176.2 168.26 172.24 521360 171.7743 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210319 0 9.92 9.94 9.87 9.88 1112941 9.88 down down correct
MKTX.US MarketAxess Holdings Inc 20210319 0 504.74 513.895 500.21 510.12 667279 507.8325 up up correct
MKTY.US Mechanical Technology Incorporated 20210319 0 10.78 11.2 9.51 10.73 32500 10.73 down down correct
MLAB.US Mesa Laboratories Inc 20210319 0 256.69 256.69 250.59 252.48 59591 252.0399 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210319 0 9.81 9.9 9.8 9.86 108800 9.86 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210319 0 10.35 10.35 10.25 10.29 13900 10.29 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20210319 0 1.01 1.08 0.92 0.93 15961 0.93 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210319 0 21.18 21.395 20.79 21.08 1554638 21.08 down down correct
MLHR.US Herman Miller Inc 20210319 0 41.5 42.22 40.39 41.81 1222052 41.4654 up up correct
MLKN.US MillerKnoll Inc 20210319 0 41.5 42.22 40.39 41.81 1222052 41.2801 up up correct
MLVF.US Malvern Bancorp Inc 20210319 0 19 19.06 19 19.06 7400 19.06 up down incorrect
MMAT.US Meta Materials Inc 20210319 0 4.26 4.58 4.2 4.42 4790550 4.42 up up correct
MMLP.US Martin Midstream Partners L.P 20210319 0 2.99 3.24 2.91 2.99 1468696 2.9735
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210319 0 2.76 2.85 2.725 2.84 69300 2.84 up up correct
MMSI.US Merit Medical Systems Inc 20210319 0 56.08 57.44 54.75 56.25 750682 56.25 up up correct
MMYT.US MakeMyTrip Limited 20210319 0 36.4 37.4 35.7635 36.58 567810 36.58 up up correct
MNDO.US MIND C.T.I. Ltd 20210319 0 2.9 2.91 2.83 2.83 88920 2.83 down down correct
MNDT.US Mandiant Inc. 20210319 0 19.5 19.95 19.36 19.71 4822719 19.71 up down incorrect
MNKD.US MannKind Corporation 20210319 0 3.68 3.73 3.51 3.72 14278500 3.72 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210319 0 2.7 2.84 2.7 2.7905 1029086 2.7905 up up correct
MNOV.US MediciNova Inc 20210319 0 5.6 5.83 5.54 5.81 481300 5.81 up down incorrect
MNPR.US Monopar Therapeutics Inc 20210319 0 7.01 7.478 7.01 7.05 42100 7.05 up up correct
MNRO.US Monro Inc 20210319 0 65.18 67.93 64.44 67.33 527719 66.4474 up down incorrect
MNSB.US MainStreet Bancshares Inc 20210319 0 19.98 21.12 19.25 20.92 93000 20.92 up up correct
MNSBP.US MainStreet Bancshares Inc 20210319 0 26.28 26.28 26.28 26.28 200 24.9494
MNST.US Monster Beverage Corporation 20210319 0 87.77 88.62 87.35 87.92 3139516 87.92 up up correct
MNTK.US Montauk Renewables Inc 20210319 0 11.32 12.025 11.27 11.32 213700 11.32
MNTS.US Momentus Inc 20210319 0 13.6984 15.15 12.65 15.08 1233502 15.08 up down incorrect
MNTSW.US Momentus Inc 20210319 0 4.711 5.14 4.34 5.05 43471 5.05 up down incorrect
MNTV.US Momentive Global Inc 20210319 0 18.31 18.73 18.13 18.55 2287800 18.55 up up correct
MNTX.US Manitex International Inc 20210319 0 9.25 9.5 8.22 8.36 133100 8.36 down down correct
MODV.US ModivCare Inc 20210319 0 150.59 155.63 148.51 155.53 240500 155.53 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20210319 0 32.48 33 31.69 31.85 181309 31.1585 down down correct
MOGO.US Mogo Inc 20210319 0 10.65 12.29 10.44 11.47 10451000 11.47 up up correct
MOHO.US ECMOHO Limited 20210319 0 2.28 2.481 2.28 2.46 28400 2.46 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210319 0 24.45 24.75 23.7 23.9 47860 23.9 down down correct
MOMO.US Momo Inc 20210319 0 15.98 16.38 15.83 16.32 2583176 15.6589 up up correct
MON.US Monument Circle Acquisition Corp 20210319 0 9.83 9.83 9.7 9.75 4100 9.75 down down correct
MONCU.US Monument Circle Acquisition Corp 20210319 0 10 10 9.96 10 104400 10
MONCW.US Monument Circle Acquisition Corporation 20210319 0 0.65 0.65 0.63 0.63 42365 0.63 down down correct
MOR.US MorphoSys AG 20210319 0 22.9 23.35 22.9 23.16 61200 23.16 up up correct
MORF.US Morphic Holding Inc 20210319 0 64 65.11 61.416 64.51 275000 64.51 up up correct
MORN.US Morningstar Inc 20210319 0 236.94 240.79 235.45 237.45 428215 236.5671 up down incorrect
MOSY.US MoSys Inc 20210319 0 4.23 4.33 4.0301 4.2 214908 4.2 down down correct
MOTN.US Motion Acquisition Corp 20210319 0 9.91 10.08 9.89 10.01 697000 10.01 up down incorrect
MOTNU.US Motion Acquisition Corp 20210319 0 10.13 10.35 10.12 10.203 4500 10.203 up up correct
MOTNW.US Motion Acquisition Corp 20210319 0 1.22 1.4 1.21 1.36 17600 1.36 up up correct
MOTS.US Motus GI Holdings Inc 20210319 0 1.44 1.501 1.38 1.49 926800 1.49 up up correct
MOXC.US Moxian Inc 20210319 0 3.184 3.35 2.92 3.22 1573600 3.22 up up correct
MPAA.US Motorcar Parts of America Inc 20210319 0 23.84 24.1 22.75 23.46 221400 23.46 down down correct
MPB.US Mid Penn Bancorp Inc 20210319 0 27.01 27.88 26.79 27.88 47993 27.293 up up correct
MPWR.US Monolithic Power Systems Inc 20210319 0 342.51 349.79 336.84 343.18 1149931 341.1965 up up correct
MRAM.US Everspin Technologies Inc 20210319 0 6.6 6.7 6.38 6.7 120700 6.7 up up correct
MRBK.US Meridian Corporation 20210319 0 26.6 27.27 25.89 27.27 117362 26.8427 up up correct
MRCC.US Monroe Capital Corporation 20210319 0 10.1 10.22 10 10.08 357470 9.424 down down correct
MRCY.US Mercury Systems Inc 20210319 0 67.14 69.21 65.72 67.63 1118448 67.63 up up correct
MREO.US Mereo BioPharma Group plc 20210319 0 3.95 4.17 3.88 4.01 1417800 4.01 up up correct
MRIN.US Marin Software Incorporated 20210319 0 1.94 2.02 1.87 1.96 451200 1.96 up up correct
MRKR.US Marker Therapeutics Inc 20210319 0 2.22 2.62 2.06 2.42 64181800 2.42 up up correct
MRLN.US Marlin Business Services Corp 20210319 0 14.27 15.1 13.91 15.04 130026 14.7645 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20210319 0 10.16 10.247 10.16 10.247 500 10.247 up up correct
MRNA.US Moderna Inc 20210319 0 143.06 145.18 138.53 143.74 6933748 143.74 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210319 0 15.99 16.64 15.82 16.51 1043166 16.51 up up correct
MRSN.US Mersana Therapeutics Inc 20210319 0 16.98 17.63 16.82 17.5 1498900 17.5 up up correct
MRTN.US Marten Transport Ltd 20210319 0 16.77 16.98 16.58 16.59 775515 15.9853 down down correct
MRTX.US Mirati Therapeutics Inc 20210319 0 177.81 180.21 174.47 178.63 762900 178.63 up up correct
MRUS.US Merus N.V 20210319 0 22.76 23.88 22.35 22.95 161100 22.95 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210319 0 35.5 36.03 35.159 35.36 8430300 35.36 down down correct
MRVL.US Marvell Technology Inc 20210319 0 46.09 47.245 45.52 47 10172030 46.8502 up up correct
MSBI.US Midland States Bancorp Inc 20210319 0 28.48 28.87 27.67 28.81 474433 27.9001 up up correct
MSEX.US Middlesex Water Company 20210319 0 77.45 79.47 76.03 79.09 361925 78.3874 up up correct
MSFDX.US Mlt Strgy Grwt A 20210319 0 11.93 11.93 11.93 11.93 0 11.3468
MSFIX.US The Multi 20210319 0 12.18 12.18 12.18 12.18 0 11.5841
MSFT.US Microsoft Corporation 20210319 0 231.02 232.474 229.3496 230.35 46430727 228.9613 down down correct
MSFYX.US The Multi 20210319 0 11.56 11.56 11.56 11.56 0 10.995
MSGM.US Motorsport Games Inc 20210319 0 24.17 25.5 23.988 24.23 109700 24.23 up up correct
MSTR.US MicroStrategy Incorporated 20210319 0 749.53 785.27 714.5391 777.04 956532 777.04 up up correct
MSVB.US Mid 20210319 0 15.87 15.87 15.87 15.87 128 15.7659
MTAC.US MedTech Acquisition Corporation 20210319 0 9.88 9.94 9.79 9.93 34900 9.93 up up correct
MTACU.US MedTech Acquisition Corporation 20210319 0 10.235 10.32 10.221 10.32 6200 10.32 up up correct
MTACW.US MedTech Acquisition Corporation 20210319 0 1.15 1.26 1.13 1.17 33300 1.17 up up correct
MTBC.US CareCloud Inc 20210319 0 9.35 9.73 9.25 9.41 121900 9.41 up up correct
MTBCP.US CareCloud Inc 20210319 0 28.13 28.3 28 28.2089 11951 26.0593 up up correct
MTC.US Mmtec Inc 20210319 0 2.85 3.03 2.78 2.83 453800 2.83 down down correct
MTCH.US Match Group Inc 20210319 0 147.88 153.84 146.36 152.7 3207506 152.7 up up correct
MTCR.US Metacrine Inc 20210319 0 7.85 8.09 7.85 8.09 74900 8.09 up down incorrect
MTEM.US Molecular Templates Inc 20210319 0 11.51 12.57 11.3 12.29 661500 12.29 up up correct
MTEX.US Mannatech Incorporated 20210319 0 17.58 17.9503 17.56 17.56 2119 16.5841 down down correct
MTLS.US Materialise NV 20210319 0 38.46 43.24 36.61 42.79 1613227 42.79 up down incorrect
MTP.US Midatech Pharma plc 20210319 0 2.25 2.38 2.21 2.28 291200 2.28 up up correct
MTRX.US Matrix Service Company 20210319 0 13.5 13.81 13.05 13.57 625565 13.57 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210319 0 61.9 64.08 61.715 63.24 633913 63.24 up up correct
MTTR.US Matterport Inc 20210319 0 14.67 16.04 14.32 15.99 1079200 15.99 up up correct
MTTRW.US Matterport Inc 20210319 0 5.48 5.53 5.11 5.5 78135 5.5 up up correct
MU.US Micron Technology Inc 20210319 0 90.355 92.68 88.8893 90.51 24963387 90.2874 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210319 0 9.85 9.869 9.8 9.86 76200 9.86 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210319 0 10.24 10.25 10.2 10.2 43300 10.2 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210319 0 0.81 0.88 0.8 0.8 20100 0.8 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210319 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210319 0 12.76 13.26 12.35 13.09 408900 13.09 up up correct
MVBF.US MVB Financial Corp 20210319 0 33.72 34.84 32.5489 34.5 185826 34.1557 up up correct
MVIS.US MicroVision Inc 20210319 0 15.8 17.74 15.56 17.35 7892200 17.35 up up correct
MVST.US Microvast Holdings Inc 20210319 0 13.86 14.36 13.21 13.96 1468500 13.96 up up correct
MYFW.US First Western Financial Inc 20210319 0 23.52 25.32 23.35 25.26 121700 25.26 up up correct
MYGN.US Myriad Genetics Inc 20210319 0 29.48 30.61 29.1 30.49 1201434 30.49 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210319 0 3.54 4.09 3.44 3.44 803460 6.88 down down correct
MYPS.US Playstudios Inc 20210319 0 10.2 10.2 10.08 10.1 77200 10.1 down down correct
MYPSW.US MYPSW 20210319 0 1.85 1.98 1.82 1.84 61800 1.84 down down correct
MYRG.US MYR Group Inc 20210319 0 72.81 74.16 71.12 71.66 401432 71.66 down down correct
MYSZ.US My Size Inc 20210319 0 1.45 1.55 1.41 1.48 236600 1.48 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210319 0 9.69 9.8 9.68 9.79 14605 9.79 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210319 0 9.96 9.97 9.93 9.95 36900 9.95 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210319 0 0.85 0.85 0.67 0.7 39216 0.7 down down correct
NAII.US Natural Alternatives International Inc 20210319 0 16.53 16.95 16.46 16.75 15700 16.75 up up correct
NAKD.US Naked Brand Group Limited 20210319 0 0.9149 0.939 0.9 0.9199 2083972 13.7985 up up correct
NAOV.US NanoVibronix Inc 20210319 0 1.14 1.19 1.08 1.11 767700 1.11 down down correct
NARI.US Inari Medical Inc 20210319 0 109.43 111.3 105.63 108.28 1770300 108.28 down down correct
NATH.US Nathan's Famous Inc 20210319 0 69.9 71.29 69.05 71.29 27167 70.1918 up up correct
NATI.US National Instruments Corporation 20210319 0 42.88 43.11 42.33 42.48 961748 41.6709 down down correct
NATR.US Nature's Sunshine Products Inc 20210319 0 20.08 20.45 19.75 20.16 152351 19.0928 up up correct
NAUT.US Nautilus Biotechnology Inc 20210319 0 13.01 13.64 13 13.33 86925 13.33 up up correct
NAVI.US Navient Corporation 20210319 0 13.01 13.93 13.01 13.76 8741890 13.4372 up up correct
NBEV.US NewAge Inc 20210319 0 3.05 3.16 2.96 3.15 3330800 3.15 up up correct
NBIX.US Neurocrine Biosciences Inc 20210319 0 90.61 92.24 89.655 92.22 1081190 92.22 up up correct
NBN.US Northeast Bank 20210319 0 26.3 27.68 26.3 27.1 78880 27.0747 up up correct
NBRV.US Nabriva Therapeutics plc 20210319 0 1.9832 2.14 1.94 2.05 2183981 2.05 up up correct
NBSE.US NeuBase Therapeutics Inc 20210319 0 8.43 8.73 8.26 8.47 249357 8.47 up up correct
NBTB.US NBT Bancorp Inc 20210319 0 40.09 41.44 39.39 41.28 592776 40.3646 up up correct
NBTX.US Nanobiotix S.A 20210319 0 15.75 15.75 15.3 15.5 4400 15.5 down down correct
NCBS.US Nicolet Bankshares Inc 20210319 0 84.21 85.94 82.95 85.49 127100 85.49 up up correct
NCMI.US National CineMedia Inc 20210319 0 5.36 5.53 5.16 5.46 1582869 5.2192 up down incorrect
NCNA.US NuCana plc 20210319 0 5.34 5.57 5.28 5.55 127100 5.55 up up correct
NCNO.US nCino Inc 20210319 0 65.15 68.26 65.15 67.45 3303400 67.45 up up correct
NCSM.US NCS Multistage Holdings Inc 20210319 0 27.604 27.604 27.604 27.604 400 27.604
NCTY.US The9 Limited 20210319 0 52.15 54.67 49.98 50.79 1235700 50.79 down up incorrect
NDACU.US NightDragon Acquisition Corp 20210319 0 10.5 10.74 10.5 10.55 652900 10.55 up down incorrect
NDAQ.US Nasdaq Inc 20210319 0 145 146.83 143.79 145.74 2189654 144.4862 up up correct
NDLS.US Noodles & Company 20210319 0 11.27 11.57 11.12 11.29 450119 11.29 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20210319 0 2.73 2.93 2.63 2.84 2560400 2.84 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210319 0 0.87 0.88 0.769 0.86 25411 0.86 down up incorrect
NDSN.US Nordson Corporation 20210319 0 204.63 205.37 201.15 202.16 567867 200.9092 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210319 0 16.56 16.56 16.15 16.15 2322 11.901 down down correct
NEE.US PQ 20210319 0 48.89 48.89 47.04 47.48 1274962 46.0692 down down correct
NEGG.US Newegg Commerce Inc 20210319 0 9.47 9.69 9.2 9.65 154100 9.65 up up correct
NEO.US NeoGenomics Inc 20210319 0 49.14 50.74 48.4 50.18 2568267 50.18 up up correct
NEOG.US Neogen Corporation 20210319 0 82.37 83.66 82.09 82.52 588260 41.26 up up correct
NEON.US Neonode Inc 20210319 0 8.77 9.15 8.66 9 60500 9 up up correct
NEPH.US Nephros Inc 20210319 0 7.42 7.57 7.33 7.52 8200 7.52 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210319 0 1.57 1.66 1.54 1.62 1794300 1.62 up up correct
NERV.US Minerva Neurosciences Inc 20210319 0 3.13 3.185 3.03 3.05 565000 3.05 down down correct
NESR.US National Energy Services Reunited Corp 20210319 0 11.81 12.26 11.491 11.92 362500 11.92 up up correct
NESRW.US NESRW 20210319 0 2.18 2.2 1.9601 2.19 10458 2.19 up up correct
NETE.US Net Element Inc 20210319 0 12.76 13.26 12.35 13.09 407600 13.09 up up correct
NEWT.US Newtek Business Services Corp 20210319 0 26.66 26.955 25.92 25.92 380164 23.7895 down up incorrect
NEXI.US NexImmune Inc 20210319 0 20.72 21.54 18 19.51 965700 19.51 down down correct
NEXT.US NextDecade Corporation 20210319 0 1.84 1.84 1.75 1.78 503100 1.78 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210319 0 15.4 16.04 15.4 15.98 742251 15.6202 up down incorrect
NFE.US New Fortress Energy Inc 20210319 0 47.66 52.82 47.66 52 1523377 51.393 up up correct
NFLX.US Netflix Inc 20210319 0 504.96 513.19 501.63 512.18 4386360 512.18 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210319 0 30.38 30.97 29.96 30.18 737200 30.18 down down correct
NGMS.US NeoGames S.A 20210319 0 41.71 42.19 40.27 40.77 693300 40.77 down down correct
NH.US NantHealth Inc 20210319 0 3.5 3.6 3.4 3.47 288900 3.47 down up incorrect
NHTC.US Natural Health Trends Corp 20210319 0 6.73 6.85 6.54 6.71 19934 6.2101 down down correct
NICE.US NICE Ltd 20210319 0 229.31 230.74 226.11 227.84 273300 227.84 down down correct
NICHX.US NICHX 20210319 0 27.09 27.09 27.09 27.09 0 26.285
NICK.US Nicholas Financial Inc 20210319 0 10.81 10.81 10.65 10.65 7000 10.65 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210319 0 15.72 16.37 15.46 16 104400 16 up up correct
NIU.US Niu Technologies 20210319 0 38.6 40.34 37.75 40.07 2677400 40.07 up up correct
NK.US NantKwest Inc 20210319 0 41.8 42.74 41.44 41.78 215537 41.78 down down correct
NKLA.US Nikola Corporation 20210319 0 15.04 15.5 14.7 15.42 10257800 15.42 up up correct
NKSH.US National Bankshares Inc 20210319 0 36.8 38.34 36.27 37 64283 35.5885 up down incorrect
NKTR.US Nektar Therapeutics 20210319 0 22.26 22.67 21.59 21.67 1772700 21.67 down down correct
NKTX.US Nkarta Inc 20210319 0 42.12 43.49 39.79 40.72 1514200 40.72 down down correct
NLOK.US NortonLifeLock Inc 20210319 0 21.26 21.36 20.97 21.12 7444845 20.8198 down up incorrect
NLSP.US NLS Pharmaceutics AG 20210319 0 4.18 4.4233 4.09 4.15 666020 4.15 down down correct
NLSPW.US NLS Pharmaceutics AG 20210319 0 1.01 1.21 0.97 0.99 23009 0.99 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210319 0 11.33 11.94 11.33 11.75 899200 11.75 up down incorrect
NMFC.US New Mountain Finance Corporation 20210319 0 12.52 12.74 12.46 12.705 1086603 11.8793 up up correct
NMIH.US NMI Holdings Inc 20210319 0 24.84 24.84 23.63 24.15 1266795 24.15 down down correct
NMMC.US North Mountain Merger Corp 20210319 0 10.1 10.2 10.09 10.15 3900 10.15 up up correct
NMMCU.US North Mountain Merger Corp 20210319 0 10.67 10.67 10.52 10.53 18100 10.53 down down correct
NMMCW.US North Mountain Merger Corp 20210319 0 1.33 1.4 1.32 1.39 44497 1.39 up up correct
NMRD.US Nemaura Medical Inc 20210319 0 7.59 8.48 7.55 8.18 140500 8.18 up up correct
NMRK.US Newmark Group Inc 20210319 0 11 11.14 10.79 10.84 2157732 10.8166 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210319 0 2.9 3.15 2.65 2.9 96600 2.9
NMTR.US 9 Meters Biopharma Inc 20210319 0 1.71 1.84 1.66 1.84 7352100 1.84 up up correct
NNBR.US NN Inc 20210319 0 8 8.15 7.76 7.93 527741 7.93 down up incorrect
NNDM.US Nano Dimension Ltd 20210319 0 9.95 10.43 9.72 10.2 17536300 10.2 up up correct
NNOX.US Nano 20210319 0 47 48.9 46.1 48.11 1530500 48.11 up up correct
NOAC.US Natural Order Acquisition Corp 20210319 0 10.32 10.32 10.15 10.19 48600 10.19 down down correct
NOACU.US Natural Order Acquisition Corp 20210319 0 11.29 11.55 11.18 11.27 27100 11.27 down down correct
NOACW.US Natural Order Acquisition Corp 20210319 0 1.2 1.2 1.06 1.16 38800 1.16 down down correct
NODK.US NI Holdings Inc 20210319 0 19.65 19.873 19.27 19.42 58600 19.42 down down correct
NOTV.US Inotiv Inc 20210319 0 14.74 16.47 14.585 16.44 86174 16.44 up up correct
NOVN.US Novan Inc 20210319 0 1.58 1.66 1.55 1.63 285330 16.3 up down incorrect
NOVT.US Novanta Inc 20210319 0 128.68 132.99 126.3 132.24 492087 132.24 up up correct
NPA.US New Providence Acquisition Corp 20210319 0 12.49 12.66 12.05 12.48 858300 12.48 down up incorrect
NRACU.US Noble Rock Acquisition Corporation 20210319 0 9.93 10.04 9.93 9.95 76000 9.95 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210319 0 4.75 4.95 4.59 4.76 331300 4.76 up up correct
NRC.US National Research Corporation 20210319 0 48.02 48.49 47.27 47.86 109251 47.3509 down down correct
NRIM.US Northrim BanCorp Inc 20210319 0 45.29 46.69 44.01 44.85 56395 43.692 down up incorrect
NRIX.US Nurix Therapeutics Inc 20210319 0 39.18 40.043 30.61 33.06 3578600 33.06 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210319 0 16.75 16.75 16.75 16.75 0 15.7946
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210319 0 16.93 16.93 16.93 16.93 0 16.0668
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210319 0 16.92 16.92 16.92 16.92 0 15.9362
NRXP.US NRx Pharmaceuticals Inc 20210319 0 29.46 30 28.47 28.75 18700 28.75 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210319 0 6.3 6.79 6.25 6.5 28892 6.5 up up correct
NSEC.US The National Security Group Inc 20210319 0 12.49 13.25 10.94 11.34 4410 11.1568 down down correct
NSIT.US Insight Enterprises Inc 20210319 0 94.75 96.775 93.475 95.67 497709 95.67 up up correct
NSPR.US InspireMD Inc 20210319 0 12 12.45 11.55 12.15 226233 12.15 up up correct
NSSC.US Napco Security Technologies Inc 20210319 0 35.02 35.6 33.8 33.91 392600 33.91 down down correct
NSTG.US NanoString Technologies Inc 20210319 0 66.16 69.65 64.79 69.19 916658 69.19 up down incorrect
NSYS.US Nortech Systems Incorporated 20210319 0 8.32 8.7 8.01 8.48 2500 8.48 up up correct
NTAP.US NetApp Inc 20210319 0 70.28 71.5 69.9 70.16 2952454 68.8963 down down correct
NTCT.US NetScout Systems Inc 20210319 0 29.62 30.34 29.26 29.41 1096689 29.41 down down correct
NTES.US NetEase Inc 20210319 0 104.85 109.685 104.725 109.07 4599508 108.2772 up up correct
NTGR.US NETGEAR Inc 20210319 0 42.25 43.855 42.25 43.08 519428 43.08 up up correct
NTIC.US Northern Technologies International Corporation 20210319 0 15.7 16.01 14.32 16.01 100176 15.8174 up down incorrect
NTLA.US Intellia Therapeutics Inc 20210319 0 62.86 66.9 62 65.7 2717200 65.7 up up correct
NTNX.US Nutanix Inc 20210319 0 25.65 26.39 25.55 26.22 2355500 26.22 up up correct
NTRA.US Natera Inc 20210319 0 98.7 104.49 98.47 103.32 2030400 103.32 up up correct
NTRB.US Nutriband Inc. Common Stock 20210319 0 22 22 22 22 0 22
NTRS.US Northern Trust Corporation 20210319 0 103.03 104.09 101.41 102.61 5177355 100.7857 down down correct
NTRSO.US Northern Trust Corporation 20210319 0 26.4 26.52 26.31 26.52 9600 25.6717 up up correct
NTUS.US Natus Medical Incorporated 20210319 0 26.36 27.34 25.9429 26.51 382930 26.51 up up correct
NTWK.US NetSol Technologies Inc 20210319 0 4.85 4.93 4.66 4.79 27100 4.79 down up incorrect
NUAN.US Nuance Communications Inc 20210319 0 43.24 45.16 43.005 45.01 3006376 45.01 up up correct
NURO.US NeuroMetrix Inc 20210319 0 3.75 3.84 3.67 3.78 64200 3.78 up down incorrect
NUVA.US NuVasive Inc 20210319 0 66.59 68.11 66.15 67.08 1177726 67.08 up up correct
NUWE.US Nuwellis Inc 20210319 0 6.26 6.54 6 6.32 532827 6.32 up up correct
NUZE.US NuZee Inc 20210319 0 4.5 4.63 3.9 4.01 2302900 4.01 down down correct
NVAX.US Novavax Inc 20210319 0 218.15 229.48 213.35 228.25 2864593 228.25 up up correct
NVCN.US Neovasc Inc 20210319 0 1.27 1.31 1.23 1.25 1755100 1.25 down down correct
NVCR.US NovoCure Limited 20210319 0 138.94 143.58 138.04 141.69 1688400 141.69 up up correct
NVDA.US NVIDIA Corporation 20210319 0 510 516.86 504.5 513.83 7480174 128.3897 up up correct
NVEC.US NVE Corporation 20210319 0 71.13 72.26 70.07 71.5 97015 68.6031 up up correct
NVEE.US NV5 Global Inc 20210319 0 91.89 94.03 90.79 92 221491 92 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210319 0 59.406 60.396 59.132 60.38 9200 60.38 up down incorrect
NVFY.US Nova LifeStyle Inc 20210319 0 3.44 3.97 3.27 3.78 606638 3.78 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210319 0 1.13 1.15 1.07 1.13 1704300 1.13
NVMI.US Nova Measuring Instruments Ltd 20210319 0 84.66 86.1135 83.6 85.52 114208 85.52 up up correct
NVNO.US enVVeno Medical Corp 20210319 0 7.28 7.37 6.92 6.93 312800 6.93 down down correct
NVNOW.US enVVeno Medical Corporation 20210319 0 0.32 0.38 0.32 0.34 43600 0.34 up up correct
NVOS.US Novo Integrated Sciences Inc 20210319 0 4.22 4.4 4.11 4.27 71604 4.27 up up correct
NVSAU.US New Vista Acquisition Corp 20210319 0 10.08 10.08 10.03 10.05 351200 10.05 down down correct
NVVE.US Nuvve Holding Corp 20210319 0 15.31 15.429 14.02 14.85 183691 14.85 down down correct
NVVEW.US Nuvve Holding Corp 20210319 0 2.27 2.2799 2.05 2.14 79021 2.14 down up incorrect
NWBI.US Northwest Bancshares Inc 20210319 0 14.79 15 14.56 14.91 3536314 14.2765 up up correct
NWE.US NorthWestern Corporation 20210319 0 63.31 64.2534 62.29 63.63 1166474 61.7091 up up correct
NWFL.US Norwood Financial Corp 20210319 0 27.15 28.04 26.46 28.04 83598 27.198 up up correct
NWL.US Newell Brands Inc 20210319 0 26.45 26.51 26.07 26.09 5495083 25.3819 down down correct
NWLI.US National Western Life Group Inc 20210319 0 244.58 258.14 244.58 251.06 29739 250.6506 up down incorrect
NWPX.US Northwest Pipe Company 20210319 0 33.25 33.97 32.61 33.89 173800 33.89 up up correct
NWS.US News Corporation 20210319 0 25.13 25.44 24.75 25.13 1856040 25.0127
NWSA.US News Corporation 20210319 0 27.06 27.68 26.75 27.3 8400801 27.1752 up up correct
NXGN.US NextGen Healthcare Inc 20210319 0 19.22 19.72 19.15 19.61 613206 19.61 up up correct
NXPI.US NXP Semiconductors N.V 20210319 0 196.35 204.53 193.22 202.04 53102152 200.4376 up up correct
NXST.US Nexstar Media Group Inc 20210319 0 155.37 156.5 151.5 153.99 818328 151.9109 down down correct
NXTC.US NextCure Inc 20210319 0 11.68 12.07 11.68 11.93 247200 11.93 up up correct
NXTD.US Nxt 20210319 0 1.64 1.71 1.58 1.66 3166857 16.6 up up correct
NXTP.US Nextplay Technologies Inc 20210319 0 4.03 4.36 3.85 3.85 3048300 3.85 down down correct
NYMT.US New York Mortgage Trust Inc 20210319 0 4.56 4.69 4.4809 4.675 8695229 4.2576 up up correct
NYMTM.US New York Mortgage Trust Inc 20210319 0 24.8 24.9601 24.7174 24.9601 8862 23.1033 up up correct
NYMTN.US New York Mortgage Trust Inc 20210319 0 24.9 25.05 24.9 24.98 8262 23.1004 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20210319 0 24.65 24.8 24.41 24.42 15142 23.0442 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210319 0 2.59 2.65 2.5 2.58 314700 2.58 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20210319 0 22.42 22.5 22 22 6068 22 down down correct
OAS.US Oasis Petroleum Inc 20210319 0 57.3 58.79 56.99 58.34 1388374 55.5264 up down incorrect
OBAS.US Optibase Ltd 20210319 0 10.5 10.5 10.5 10.5 300 10.5
OBCI.US Ocean Bio 20210319 0 12.36 12.75 12.36 12.65 11500 12.5427 up up correct
OBLG.US Oblong Inc 20210319 0 3.97 4.12 3.73 3.73 249600 3.73 down down correct
OBNK.US Origin Bancorp Inc 20210319 0 42.34 43.69 41.76 43.62 246118 43.2266 up up correct
OBSV.US ObsEva SA 20210319 0 3.4 3.51 3.34 3.48 1061400 3.48 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210319 0 30.5 30.5 30.5 30.5 1200 29.9699
OCAX.US OCA Acquisition Corp 20210319 0 9.82 9.86 9.82 9.83 18000 9.83 up up correct
OCAXU.US OCA Acquisition Corp 20210319 0 10.061 10.08 10.05 10.08 7700 10.08 up up correct
OCAXW.US OCA Acquisition Corp 20210319 0 0.54 0.54 0.51 0.51 52459 0.51 down up incorrect
OCC.US Optical Cable Corporation 20210319 0 3.77 3.97 3.62 3.89 22200 3.89 up up correct
OCCI.US OFS Credit Company Inc 20210319 0 17.21 17.3799 16.63 16.87 213205 14.5 down down correct
OCCIP.US OFS Credit Company Inc 20210319 0 25.25 25.3 25.2235 25.26 8574 24.0053 up down incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210319 0 18.03 19.23 17.89 18.63 16835000 18.63 up down incorrect
OCFC.US OceanFirst Financial Corp 20210319 0 24.64 25.05 23.98 25 845879 24.4128 up up correct
OCFCP.US OceanFirst Financial Corp 20210319 0 27.6 27.75 27.188 27.188 700 25.9478 down down correct
OCG.US Oriental Culture Holding LTD 20210319 0 10.24 12.35 9.7 11.43 23600200 11.43 up down incorrect
OCGN.US Ocugen Inc 20210319 0 8.92 9.06 8.64 8.92 24190500 8.92
OCSL.US Oaktree Specialty Lending Corporation 20210319 0 6.18 6.26 6.18 6.2 832429 5.8382 up down incorrect
OCUL.US Ocular Therapeutix Inc 20210319 0 19.5 20.99 19.41 20.67 1398771 20.67 up up correct
OCUP.US Ocuphire Pharma Inc 20210319 0 7.03 7.33 6.93 7.24 207938 7.24 up up correct
OCX.US OncoCyte Corporation 20210319 0 4.58 5 4.55 4.805 2273500 4.805 up up correct
ODFL.US Old Dominion Freight Line Inc 20210319 0 228.51 232.82 226.25 230.61 1333115 230.152 up down incorrect
ODP.US The ODP Corporation 20210319 0 37.85 38.74 37.18 38.3 886555 38.3 up up correct
ODT.US Odonate Therapeutics Inc 20210319 0 17.9 19.13 17.9 19.03 378100 19.03 up up correct
OEG.US Orbital Energy Group Inc 20210319 0 5.65 5.92 5.45 5.87 1834900 5.87 up down incorrect
OEPW.US One Equity Partners Open Water I Corp 20210319 0 9.66 9.82 9.66 9.82 2832 9.82 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210319 0 10.05 10.09 9.95 9.98 236718 9.98 down down correct
OEPWW.US One Equity Partners Open Water I Corp 20210319 0 0.77 0.8 0.77 0.8 9323 0.8 up up correct
OESX.US Orion Energy Systems Inc 20210319 0 7.69 8.09 7.56 8.08 444200 8.08 up up correct
OFED.US Oconee Federal Financial Corp 20210319 0 25.13 27 25.0495 27 21631 26.6477 up up correct
OFIX.US Orthofix Medical Inc 20210319 0 46.36 46.78 45.08 45.85 260100 45.85 down down correct
OFLX.US Omega Flex Inc 20210319 0 151.29 153.24 148.44 153.24 37014 151.962 up up correct
OFS.US OFS Capital Corporation 20210319 0 8.65 8.9 8.6 8.72 72981 7.9638 up up correct
OFSSG.US OFS Capital Corporation 20210319 0 25.699 25.699 25.699 25.699 1000 24.5377
OFSSI.US OFSSI 20210319 0 25.54 25.54 25.19 25.41 3000 24.3136 down down correct
OGI.US OrganiGram Holdings Inc 20210319 0 3.91 4.035 3.79 3.99 11558800 3.99 up up correct
OHPAU.US Orion Acquisition Corp 20210319 0 9.93 10 9.92 9.95 12900 9.95 up up correct
OIIM.US O2Micro International Limited 20210319 0 7.99 8.34 7.78 8.19 1131100 8.19 up down incorrect
OKTA.US Okta Inc 20210319 0 210.15 215.16 208.51 213.53 1887400 213.53 up up correct
OLB.US The OLB Group Inc 20210319 0 6.69 6.69 6.42 6.6 68516 6.6 down down correct
OLED.US Universal Display Corporation 20210319 0 228.56 233.31 222.39 229.65 654767 228.9156 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210319 0 90.52 90.743 86.7 89.62 1908100 89.62 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210319 0 45.97 48.14 43.1 44.3 2324000 44.3 down down correct
OM.US Outset Medical Inc 20210319 0 48.7 49.67 48.28 49.12 587500 49.12 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210319 0 57.25 57.25 52.9252 53.12 252630 51.1075 down down correct
OMCL.US Omnicell Inc 20210319 0 142.04 144.79 136.09 138.93 1108704 138.93 down down correct
OMEG.US Omega Alpha SPAC 20210319 0 10.08 10.1 10.02 10.02 11600 10.02 down down correct
OMER.US Omeros Corporation 20210319 0 18.93 19.95 18.93 19.91 695530 19.91 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210319 0 6.66 7.07 6.66 7.02 37600 7.02 up down incorrect
OMP.US Oasis Midstream Partners LP 20210319 0 19 20.08 18.81 19.33 128656 17.9985 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210319 0 8.43 9.2 8.35 9 5800 9 up down incorrect
ON.US ON Semiconductor Corporation 20210319 0 39.26 40.4 38.46 40.09 8503843 40.09 up up correct
ONB.US Old National Bancorp 20210319 0 19.94 20.78 19.89 20.53 2514373 20.05 up down incorrect
ONCR.US Oncorus Inc 20210319 0 15.78 16.34 15.33 15.37 273700 15.37 down down correct
ONCS.US OncoSec Medical Incorporated 20210319 0 5.71 6.02 5.59 5.64 388400 5.64 down down correct
ONCT.US Oncternal Therapeutics Inc 20210319 0 8.63 9 8.28 9 1994300 9 up up correct
ONCY.US Oncolytics Biotech Inc 20210319 0 3 3.14 2.98 3.05 732800 3.05 up up correct
ONDS.US Ondas Holdings Inc 20210319 0 11.51 12.24 11.09 11.32 880600 11.32 down up incorrect
ONEM.US 1Life Healthcare Inc 20210319 0 38.67 40.34 38.64 39.83 1594800 39.83 up up correct
ONEW.US OneWater Marine Inc 20210319 0 40.11 42.07 40.11 41.35 339500 39.6089 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210319 0 1.15 1.28 1.125 1.25 2284239 18.75 up up correct
ONVO.US Organovo Holdings Inc 20210319 0 10.7 10.99 10.5 10.77 149600 10.77 up up correct
OPBK.US OP Bancorp 20210319 0 11.59 11.79 10.87 10.87 198522 10.6176 down up incorrect
OPCH.US Option Care Health Inc 20210319 0 19.19 19.5 18.38 18.85 5493000 18.85 down down correct
OPEN.US Opendoor Technologies Inc 20210319 0 26.378 28.5 26.378 27.53 32904800 27.53 up up correct
OPGN.US OpGen Inc 20210319 0 2.85 2.95 2.77 2.94 3233600 2.94 up up correct
OPHC.US OptimumBank Holdings Inc 20210319 0 3.9 3.99 3.81 3.97 17700 3.97 up up correct
OPI.US Office Properties Income Trust 20210319 0 28.45 28.98 27.99 28.09 676545 27.0243 down down correct
OPINL.US Office Properties Income Trust 20210319 0 26.38 26.38 26.123 26.16 4500 25.0281 down down correct
OPK.US OPKO Health Inc 20210319 0 4.64 4.92 4.61 4.85 15021100 4.85 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210319 0 10.79 11.38 10.79 11.17 22800 11.17 up up correct
OPOF.US Old Point Financial Corporation 20210319 0 23.53 24.38 23.53 24.38 2396 23.9771 up up correct
OPRA.US Opera Limited 20210319 0 12.21 12.77 12.11 12.73 134500 12.73 up up correct
OPRT.US Oportun Financial Corporation 20210319 0 20.64 21.29 19.63 21.1 308300 21.1 up up correct
OPRX.US OptimizeRx Corporation 20210319 0 49.96 52.45 49.03 50.42 384682 50.42 up up correct
OPT.US Opthea Limited 20210319 0 9.48 9.8 9.48 9.8 2295 9.8 up up correct
OPTN.US OptiNose Inc 20210319 0 3.84 3.89 3.68 3.7 624800 3.7 down down correct
ORGN.US Origin Materials Inc 20210319 0 10.45 10.535 10.295 10.31 1476610 10.31 down down correct
ORGO.US Organogenesis Holdings Inc 20210319 0 16.96 18.88 16.91 18.67 1166200 18.67 up up correct
ORGS.US Orgenesis Inc 20210319 0 7.06 7.19 6.97 7.06 240400 7.06
ORIC.US ORIC Pharmaceuticals Inc 20210319 0 26.74 27.29 25.05 26.45 1774300 26.45 down down correct
ORLY.US O'Reilly Automotive Inc 20210319 0 482.28 492.39 480.38 488.1 1296158 488.1 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210319 0 9.8 10.27 9.05 9.16 1874560 9.16 down down correct
ORRF.US Orrstown Financial Services Inc 20210319 0 22.09 22.2 21.47 22 87330 21.4851 down down correct
ORTX.US Orchard Therapeutics plc 20210319 0 7.92 8.32 7.88 8.17 552900 8.17 up up correct
OSAT.US Orbsat Corp Common Stock 20210319 0 2.75 2.75 2.75 2.75 41 13.75
OSBC.US Old Second Bancorp Inc 20210319 0 13.41 13.8 13.01 13.65 444514 13.4902 up up correct
OSIS.US OSI Systems Inc 20210319 0 95.09 99.77 95.09 98.75 196900 98.75 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210319 0 3.73 3.87 3.7 3.87 235000 3.87 up up correct
OSPN.US OneSpan Inc 20210319 0 25.6 26.34 24.44 25.87 1003418 25.87 up down incorrect
OSS.US One Stop Systems Inc 20210319 0 7.46 7.86 7.28 7.69 298900 7.69 up up correct
OSTK.US Overstock.com Inc 20210319 0 74.79 79.94 73.57 76.83 2158096 76.83 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210319 0 9.7 9.73 9.66 9.73 4300 9.73 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210319 0 9.93 9.94 9.91 9.92 10900 9.92 down up incorrect
OSTRW.US Oyster Enterprises Acquisition Corp 20210319 0 0.55 0.57 0.5 0.5 140800 0.5 down down correct
OSUR.US OraSure Technologies Inc 20210319 0 11.27 11.36 10.9 11.34 1305081 11.34 up up correct
OSW.US OneSpaWorld Holdings Limited 20210319 0 10.83 11.08 10.56 11 1123700 11 up up correct
OTEL.US Otelco Inc 20210319 0 11.58 11.58 11.53 11.53 2700 11.53 down down correct
OTEX.US Open Text Corporation 20210319 0 48.6 49.59 48.1199 49.34 638542 48.7025 up up correct
OTIC.US Otonomy Inc 20210319 0 2.86 2.91 2.75 2.87 546900 2.87 up down incorrect
OTLK.US Outlook Therapeutics Inc 20210319 0 2.3 2.48 2.29 2.47 2615300 2.47 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210319 0 0.9806 0.9806 0.9806 0.9806 100 0.9806
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210319 0 10.54 10.626 10.36 10.51 482400 10.51 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210319 0 2.1 2.1 1.82 1.85 159284 1.85 down down correct
OTRA.US OTR Acquisition Corp 20210319 0 10 10.05 9.96 10 84000 10
OTRAU.US OTR Acquisition Corp 20210319 0 10.34 10.34 10.34 10.34 500 10.34
OTRAW.US OTR Acquisition Corp 20210319 0 0.77 0.77 0.7183 0.77 102523 0.77
OTRK.US Ontrak Inc 20210319 0 38.64 39.1 36.62 37.47 802053 37.47 down down correct
OTRKP.US Ontrak Inc 20210319 0 24.15 24.2 23.91 23.91 11300 21.9233 down down correct
OTTR.US Otter Tail Corporation 20210319 0 45.52 46.25 45.07 46.2 457089 45.2198 up up correct
OVBC.US Ohio Valley Banc Corp 20210319 0 26.97 26.97 25.94 26.49 27229 25.8288 down down correct
OVID.US Ovid Therapeutics Inc 20210319 0 4.295 4.49 4.235 4.47 1757700 4.47 up up correct
OVLY.US Oak Valley Bancorp 20210319 0 18.72 18.95 17.59 18.73 110477 18.575 up down incorrect
OWSCX.US OWSCX 20210319 0 21.05 21.05 21.05 21.05 0 20.4594
OXBR.US Oxbridge Re Holdings Limited 20210319 0 2.87 3.06 2.83 2.97 379767 2.97 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210319 0 0.2 0.21 0.1814 0.2 41307 0.2
OXLC.US Oxford Lane Capital Corp 20210319 0 6.39 6.4 6.3 6.32 1274780 5.8143 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210319 0 24.98 24.99 24.82 24.93 98900 24.0056 down down correct
OXLCM.US Oxford Lane Capital Corp 20210319 0 25.12 25.15 25 25.1 6855 23.8743 down down correct
OXLCP.US Oxford Lane Capital Corp 20210319 0 24.221 24.32 24.036 24.3 11400 23.1947 up up correct
OXSQ.US Oxford Square Capital Corp 20210319 0 4.14 4.189 4.08 4.11 158401 3.8375 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210319 0 25.16 25.37 22.54 25 40320 23.8212 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210319 0 25.4 25.4 25.22 25.4 3600 24.2592
OYST.US Oyster Point Pharma Inc 20210319 0 21.75 22.43 21.19 22.43 86200 22.43 up up correct
OZK.US Bank OZK 20210319 0 42.99 44.41 42.35 43.64 2261812 42.74 up up correct
OZON.US Ozon Holdings PLC 20210319 0 56.76 57.78 55.69 56.41 1771900 56.41 down down correct
PAA.US Plains All American Pipeline L.P 20210319 0 9.31 9.56 9.175 9.33 4409987 8.8361 up down incorrect
PAAS.US Pan American Silver Corp 20210319 0 33.64 33.75 32.71 33.32 3129815 32.9921 down down correct
PACB.US Pacific Biosciences of California Inc 20210319 0 31.63 34.02 30.6 33.43 4903693 33.43 up up correct
PACW.US PacWest Bancorp 20210319 0 39.004 41.57 38.97 41.25 6287941 40.5652 up up correct
PACX.US Pioneer Merger Corp 20210319 0 9.83 9.84 9.775 9.8 12000 9.8 down up incorrect
PACXU.US Pioneer Merger Corp 20210319 0 10.1 10.16 10.07 10.13 9300 10.13 up down incorrect
PACXW.US Pioneer Merger Corp 20210319 0 1.01 1.18 1.01 1.0697 85138 1.0697 up down incorrect
PAE.US PAE Incorporated 20210319 0 8.61 8.72 8.421 8.66 1751200 8.66 up up correct
PAEWW.US PAE Incorporated 20210319 0 2.22 2.25 2.22 2.25 25150 2.25 up down incorrect
PAGP.US Plains GP Holdings L.P 20210319 0 9.25 9.68 9.25 9.49 3246608 9.0128 up up correct
PAHC.US Phibro Animal Health Corporation 20210319 0 25.18 25.545 24.51 25.23 421023 24.8606 up up correct
PAIC.US Petra Acquisition Inc 20210319 0 10 10.01 10 10.003 4400 10.003 up up correct
PAICU.US Petra Acquisition Inc 20210319 0 10.74 10.74 10.5 10.57 2400 10.57 down down correct
PAICW.US Petra Acquisition Inc 20210319 0 0.73 0.73 0.65 0.68 77377 0.68 down down correct
PALT.US Paltalk Inc. Common Stock 20210319 0 1.95 1.95 1.95 1.95 200 1.95
PANA.US Panacea Acquisition Corp. II 20210319 0 13.96 15 13.905 14.57 6291012 14.57 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20210319 0 3.29 3.44 3.28 3.37 480713 3.2888 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210319 0 317.55 318.71 311.56 316.85 1972509 316.85 down down correct
PAQC.US Provident Acquisition Corp 20210319 0 9.9 9.927 9.76 9.77 48100 9.77 down up incorrect
PAQCU.US Provident Acquisition Corp 20210319 0 10.34 10.42 10.3 10.3 16100 10.3 down down correct
PAQCW.US Provident Acquisition Corp 20210319 0 1.15 1.15 1.038 1.06 80047 1.06 down down correct
PASG.US Passage Bio Inc 20210319 0 19.55 19.68 18.515 19.13 2565500 19.13 down up incorrect
PATI.US Patriot Transportation Holding Inc 20210319 0 10.91 11.3 10.77 10.78 14789 8.03 down down correct
PATK.US Patrick Industries Inc 20210319 0 87.17 87.17 83.2 84.51 247394 83.9564 down down correct
PAVM.US PAVmed Inc 20210319 0 4.4 4.74 4.25 4.63 8199000 4.63 up up correct
PAVMW.US PAVmed Inc 20210319 0 1.92 1.92 1.4 1.845 8800 1.845 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210319 0 2.75 3.09 2.7 3.03 128221 3.03 up up correct
PAX.US Patria Investments Limited 20210319 0 17.17 17.8 16.59 17.14 1182300 16.4183 down down correct
PAYA.US Paya Holdings Inc 20210319 0 11.82 12.18 11.7 11.94 3417900 11.94 up up correct
PAYS.US PaySign Inc 20210319 0 4.48 4.64 4.41 4.45 482700 4.45 down down correct
PAYX.US Paychex Inc 20210319 0 97.57 97.75 95.76 95.84 7898731 94.1508 down down correct
PBCT.US People's United Financial Inc 20210319 0 17.78 18.07 17.55 17.77 12101490 17.2124 down down correct
PBCTP.US People's United Financial Inc 20210319 0 27.75 27.9597 27.52 27.84 10027 26.8222 up up correct
PBFS.US Pioneer Bancorp Inc 20210319 0 12.39 12.54 12.32 12.36 91400 12.36 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20210319 0 14.79 15 14.79 15 4805 14.8029 up down incorrect
PBIP.US Prudential Bancorp Inc 20210319 0 14.55 15.46 14.35 15.22 166782 14.9986 up up correct
PBLA.US Panbela Therapeutics Inc 20210319 0 4.57 4.63 4.41 4.53 31800 4.53 down down correct
PBPB.US Potbelly Corporation 20210319 0 6.53 6.55 6.035 6.05 269708 6.05 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210319 0 3.79 3.925 3.65 3.68 373000 3.68 down down correct
PBYI.US Puma Biotechnology Inc 20210319 0 10.38 10.94 10.34 10.94 567700 10.94 up up correct
PCAR.US PACCAR Inc 20210319 0 95.53 95.92 93.64 95.06 3139159 92.3867 down down correct
PCB.US PCB Bancorp 20210319 0 15.66 16.03 15.5 16.03 137259 15.7477 up up correct
PCH.US PotlatchDeltic Corporation 20210319 0 51.37 52 50.64 51.02 1048650 46.5149 down down correct
PCOM.US Points International Ltd 20210319 0 15.84 16.04 15.62 16.04 10500 16.04 up up correct
PCRX.US Pacira BioSciences Inc 20210319 0 70.47 71.2 68.5405 70.06 831195 70.06 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210319 0 12.94 14.24 12.45 13.13 154700 13.13 up down incorrect
PCSB.US PCSB Financial Corporation 20210319 0 17.06 18.12 16.8 18.09 237641 17.9135 up up correct
PCT.US PureCycle Technologies Inc 20210319 0 31 33.99 31 32.32 1792571 32.32 up up correct
PCTI.US PCTEL Inc 20210319 0 7.7 7.85 7.66 7.68 214437 7.488 down down correct
PCTTU.US PureCycle Technologies Inc 20210319 0 43.95 49 42.586 45 3900 45 up up correct
PCTTW.US PureCycle Technologies Inc 20210319 0 16 19.78 16 19.26 549151 19.26 up up correct
PCTY.US Paylocity Holding Corporation 20210319 0 173.54 178.32 172.435 175.15 798985 175.15 up up correct
PCVX.US Vaxcyte Inc 20210319 0 26.06 26.94 25.28 25.41 2827300 25.41 down down correct
PCYG.US Park City Group Inc 20210319 0 6.04 6.63 5.95 6.54 111853 6.54 up up correct
PCYO.US Pure Cycle Corporation 20210319 0 14.42 14.89 14.25 14.26 469181 14.26 down down correct
PDCE.US PDC Energy Inc 20210319 0 33.51 35.81 33.51 35.23 2599492 34.5869 up up correct
PDCO.US Patterson Companies Inc 20210319 0 31.81 32.87 31.5 32.43 1367064 31.6396 up up correct
PDD.US Pinduoduo Inc 20210319 0 141.07 143.03 138.2 141.8 9447600 141.8 up up correct
PDEX.US Pro 20210319 0 23.28 24.99 22.9 24.99 37500 24.99 up up correct
PDFS.US PDF Solutions Inc 20210319 0 17.36 17.75 17.01 17.525 406273 17.525 up up correct
PDLB.US PDL Community Bancorp 20210319 0 11.58 11.93 11.01 11.02 95800 11.02 down down correct
PDSB.US PDS Biotechnology Corporation 20210319 0 5.16 5.4 4.91 5.37 521500 5.37 up up correct
PDSKX.US PDSKX 20210319 0 26.14 26.14 26.14 26.14 0 25.739
PDSRX.US PDSRX 20210319 0 26.09 26.09 26.09 26.09 0 25.7269
PDSYX.US PDSYX 20210319 0 26.23 26.23 26.23 26.23 0 25.8274
PEBK.US Peoples Bancorp of North Carolina Inc 20210319 0 25.3 25.454 24.35 24.99 39294 24.5328 down down correct
PEBO.US Peoples Bancorp Inc 20210319 0 34.59 34.85 33.88 34.58 207143 33.4214 down down correct
PEGA.US Pegasystems Inc 20210319 0 112.81 117.29 112 116.49 508795 116.3763 up up correct
PENN.US Penn National Gaming Inc 20210319 0 114.31 119.97 112.49 117.37 30608779 117.37 up up correct
PEP.US PepsiCo Inc 20210319 0 132.31 135.01 132.18 134.5 16114414 131.7254 up up correct
PERI.US Perion Network Ltd 20210319 0 19.002 19.54 18.44 19.17 830260 19.17 up up correct
PESI.US Perma 20210319 0 7.51 7.99 7.51 7.9 77600 7.9 up up correct
PETQ.US PetIQ Inc 20210319 0 35.81 37.18 35.81 36.29 414500 36.29 up up correct
PETS.US PetMed Express Inc 20210319 0 34.08 34.52 33.8 34 780790 32.9806 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210319 0 10.935 11 10.9 10.9 3100 10.9 down down correct
PETZ.US TDH Holdings Inc 20210319 0 3 3.13 2.82 3.06 179800 3.06 up up correct
PFALX.US PFALX 20210319 0 9.43 9.43 9.43 9.43 0 9.0937
PFBC.US Preferred Bank 20210319 0 63.87 66.07 63.28 65.66 226732 64.5255 up up correct
PFC.US Premier Financial Corp 20210319 0 33.02 34.225 32.35 34.12 710536 33.2367 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210319 0 9.95 10 9.91 10 6500 10 up up correct
PFFLX.US PFFLX 20210319 0 9.43 9.43 9.43 9.43 0 9.1054
PFG.US Principal Financial Group Inc 20210319 0 60.09 60.83 59.2401 60.39 6096311 58.7376 up up correct
PFHD.US Professional Holding Corp 20210319 0 17.1 18.94 17.1 18.78 215200 18.78 up up correct
PFIE.US Profire Energy Inc 20210319 0 1.31 1.445 1.28 1.4 525400 1.4 up up correct
PFIN.US P&F Industries Inc 20210319 0 6.38 6.44 6.3 6.43 5200 6.43 up up correct
PFIS.US Peoples Financial Services Corp 20210319 0 45.53 45.53 44.26 45.12 50134 44.0273 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210319 0 9.43 9.43 9.43 9.43 0 8.8886
PFLT.US PennantPark Floating Rate Capital Ltd 20210319 0 12.15 12.3672 12.02 12.13 311881 11.3572 down down correct
PFMT.US Performant Financial Corporation 20210319 0 1.6 1.65 1.52 1.63 397000 1.63 up up correct
PFSW.US PFSweb Inc 20210319 0 6.36 6.48 6.25 6.43 248000 6.43 up up correct
PFX.US Phenixfin Corporation 20210319 0 33.49 33.49 32.68 33.0227 4205 33.0227 down down correct
PFXNL.US PhenixFIN Corporation 20210319 0 25.139 25.4 25 25 1000 23.8971 down down correct
PGC.US Peapack 20210319 0 30.75 31.49 30.42 31.36 197573 31.221 up up correct
PGEN.US Precigen Inc 20210319 0 8.5 8.53 7.875 8.19 8276939 8.19 down up incorrect
PGNY.US Progyny Inc 20210319 0 45.75 47.57 45.01 47.13 862500 47.13 up up correct
PGRW.US Progress Acquisition Corp 20210319 0 9.71 9.8 9.71 9.8 3611 9.8 up up correct
PGRWU.US Progress Acquisition Corp 20210319 0 9.91 9.95 9.91 9.93 114300 9.93 up down incorrect
PGRWW.US Progress Acquisition Corp 20210319 0 0.6395 0.64 0.59 0.61 24485 0.61 down down correct
PHAR.US Pharming Group NV 20210319 0 13.26 13.26 13.26 13.26 0 13.26
PHAS.US PhaseBio Pharmaceuticals Inc 20210319 0 3.94 4.07 3.72 3.78 1266800 3.78 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210319 0 42.92 44.74 42.165 43.46 206000 43.46 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210319 0 4.53 6 4.53 5.11 740604 5.11 up up correct
PHIC.US Population Health Investment Co. Inc 20210319 0 9.899 9.9 9.818 9.9 55500 9.9 up up correct
PHICU.US Population Health Investment Co. Inc 20210319 0 10.214 10.214 10.19 10.19 400 10.19 down down correct
PHICW.US Population Health Investment Co. Inc 20210319 0 1.22 1.36 1.2 1.25 10300 1.25 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210319 0 2.99 3.18 2.93 3.02 958200 3.02 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210319 0 0.31 0.3198 0.272 0.3198 21895 0.3198 up up correct
PHUN.US Phunware Inc 20210319 0 2.15 2.25 2.07 2.09 3205600 2.09 down up incorrect
PHUNW.US Phunware Inc 20210319 0 0.5117 0.5457 0.42 0.42 34657 0.42 down down correct
PHVS.US Pharvaris N.V 20210319 0 35.25 35.25 33.25 33.25 95100 33.25 down down correct
PI.US Impinj Inc 20210319 0 59.86 60.8 57.153 59.09 472300 59.09 down down correct
PIIVX.US PIIVX 20210319 0 40.35 40.35 40.35 40.35 0 40.35
PINC.US Premier Inc 20210319 0 33.94 34.09 33.25 33.31 915965 32.7753 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210319 0 2.64 2.72 2.56 2.65 480900 2.65 up up correct
PIXY.US ShiftPixy Inc 20210319 0 2.81 2.95 2.728 2.95 250700 2.95 up down incorrect
PKBK.US Parke Bancorp Inc 20210319 0 20.77 21.54 20.2901 21.41 100317 20.9235 up up correct
PKOH.US Park 20210319 0 36.06 36.18 35.17 35.57 112512 35.0852 down up incorrect
PLAB.US Photronics Inc 20210319 0 11.95 12.7499 11.85 12.175 2426336 12.175 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210319 0 45.62 46.9758 44.355 46.26 1243206 46.26 up up correct
PLBC.US Plumas Bancorp 20210319 0 29.08 31.02 28.5093 31.02 62181 30.6106 up up correct
PLBY.US PLBY Group Inc 20210319 0 17.25 19.44 16.56 18.3 1583300 18.3 up up correct
PLCE.US The Children's Place Inc 20210319 0 79.66 80.95 78.26 79.2 529204 79.2 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20210319 0 1.13 1.16 1.1 1.13 886600 1.13
PLL.US Piedmont Lithium Inc 20210319 0 80.2 81.81 75.21 78.94 1041800 78.94 down down correct
PLMIU.US Plum Acquisition Corp. I 20210319 0 9.98 9.98 9.81 9.81 468000 9.81 down down correct
PLMR.US Palomar Holdings Inc 20210319 0 71.2 72 68.13 69.97 423100 69.97 down down correct
PLPC.US Preformed Line Products Company 20210319 0 72.52 72.52 66.17 66.8 33713 66.0128 down down correct
PLRX.US Pliant Therapeutics Inc 20210319 0 40 40 37.53 39.18 2040439 39.18 down down correct
PLSE.US Pulse Biosciences Inc 20210319 0 24.15 25.34 23.45 23.58 191300 23.58 down down correct
PLTK.US Playtika Holding Corp 20210319 0 26.38 26.6 25.68 25.79 4751300 25.79 down up incorrect
PLUG.US Plug Power Inc 20210319 0 35 38.57 34.5 38.28 55243400 38.28 up up correct
PLUS.US ePlus inc 20210319 0 101.15 101.95 100.35 101.4 138305 50.7 up up correct
PLXP.US PLx Pharma Inc 20210319 0 9.99 10.26 9.76 9.79 672474 9.79 down down correct
PLXS.US Plexus Corp 20210319 0 90.27 90.91 89.585 89.72 389351 89.72 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210319 0 7.98 8.043 7.62 7.74 3755700 7.74 down down correct
PMAAX.US PMAAX 20210319 0 11.5 11.5 11.5 11.5 0 11.3576
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210319 0 0.019 0.02 0.019 0.02 1578 30.0015 up up correct
PMD.US Psychemedics Corporation 20210319 0 6.9 7.1773 6.71 7.01 20264 6.9606 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210319 0 1.16 1.23 1.15 1.21 250900 1.21 up up correct
PMFLX.US PMFLX 20210319 0 11.5 11.5 11.5 11.5 0 11.3222
PMGMU.US Priveterra Acquisition Corp 20210319 0 9.99 10 9.95 10 17800 10 up up correct
PMIFX.US PMIFX 20210319 0 9.82 9.82 9.82 9.82 0 9.2488
PMTS.US CPI Card Group Inc. Common Stock 20210319 0 17.599 18.01 16.5 17.84 28600 17.84 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210319 0 40.09 43.58 38.125 43.1 887000 43.1 up down incorrect
PNBK.US Patriot National Bancorp Inc 20210319 0 10.1 10.77 10.1 10.57 4522 10.57 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20210319 0 93.42 94.25 91.48 91.97 1020029 91.4372 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210319 0 27.23 27.42 27.016 27.25 14200 26.0547 up up correct
PNNT.US PennantPark Investment Corporation 20210319 0 5.73 5.7899 5.62 5.71 513940 5.4142 down down correct
PNNTG.US PNNTG 20210319 0 25.5 25.5 25.4 25.45 1000 24.4347 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210319 0 55.68 58.95 55.68 57 4100 57 up up correct
PNT.US POINT Biopharma Global Inc 20210319 0 11 11.148 10.605 10.75 44854 10.75 down up incorrect
PNTG.US The Pennant Group Inc 20210319 0 47.64 50.93 46.57 50.19 420500 50.19 up up correct
POAI.US Predictive Oncology Inc 20210319 0 1.46 1.56 1.39 1.45 1745700 1.45 down up incorrect
PODD.US Insulet Corporation 20210319 0 254.72 261.45 252.9 261.03 662733 261.03 up up correct
POLA.US Polar Power Inc 20210319 0 12.12 12.95 11.72 12.5 311500 12.5 up up correct
POOL.US Pool Corporation 20210319 0 339.37 348.35 337.83 340.8 1289929 339.0893 up up correct
POPM.US PopMail.com Inc 20210319 0 0.001 0.001 0.001 0.001 1000 0.001
POSH.US Poshmark Inc 20210319 0 45.1 46.96 43 46.65 1040100 46.65 up up correct
POW.US Powered Brands 20210319 0 9.721 9.721 9.721 9.721 600 9.721
POWI.US Power Integrations Inc 20210319 0 80.05 82.6 79.5 82.31 1005577 81.9609 up down incorrect
POWL.US Powell Industries Inc 20210319 0 33.71 35.27 32.905 34.82 254003 33.9125 up up correct
POWRU.US Powered Brands 20210319 0 10.01 10.13 10 10.11 127400 10.11 up up correct
POWRW.US Powered Brands 20210319 0 1.1 1.14 0.99 1.06 143323 1.06 down up incorrect
POWW.US AMMO Inc 20210319 0 5.9 6.35 5.75 6.31 5832900 6.31 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210319 0 44.08 45.94 43.72 45.7 1324664 44.6372 up up correct
PPBT.US Purple Biotech Ltd 20210319 0 4.55 4.82 4.37 4.65 527300 4.65 up up correct
PPC.US Pilgrim's Pride Corporation 20210319 0 24.77 25.47 24.77 25.19 691700 25.19 up down incorrect
PPD.US PPD Inc 20210319 0 37.24 38.31 37 38.07 1880800 38.07 up up correct
PPGH.US Poema Global Holdings Corp 20210319 0 9.67 9.7 9.65 9.68 71836 9.68 up up correct
PPGHU.US Poema Global Holdings Corp 20210319 0 10.05 10.05 9.99 10 193746 10 down down correct
PPGHW.US Poema Global Holdings Corp 20210319 0 0.74 0.75 0.67 0.7003 43593 0.7003 down down correct
PPIH.US Perma 20210319 0 6.61 6.69 6.5 6.51 16300 6.51 down down correct
PPSI.US Pioneer Power Solutions Inc 20210319 0 5.42 5.49 5.22 5.44 78222 5.3048 up down incorrect
PPTA.US Midas Gold Corp. 20210319 0 7.3 7.305 7.11 7.24 55000 7.24 down down correct
PRAA.US PRA Group Inc 20210319 0 35.47 35.87 34.83 34.92 690408 34.92 down down correct
PRAX.US Praxis Precision Medicines Inc 20210319 0 38.16 38.62 30.38 33.95 1486400 33.95 down down correct
PRCH.US Porch Group Inc 20210319 0 18.68 18.99 17.82 18.37 5332700 18.37 down up incorrect
PRDEX.US PREDEX Funds 20210319 0 25.33 25.33 25.33 25.33 0 24.7945
PRDO.US Perdoceo Education Corporation 20210319 0 12.52 12.82 12.32 12.73 1123000 12.73 up up correct
PRFT.US Perficient Inc 20210319 0 61.47 62.54 61 61.66 351621 61.66 up up correct
PRFX.US PainReform Ltd 20210319 0 4.92 4.96 4.2 4.6 338200 4.6 down down correct
PRGS.US Progress Software Corporation 20210319 0 42.76 44.17 42.76 43.86 883140 43.3737 up up correct
PRIM.US Primoris Services Corporation 20210319 0 34.26 34.39 32.775 33.18 1378886 32.8884 down down correct
PRIVX.US Sharespost 100 Fund 20210319 0 40.02 40.02 40.02 40.02 0 40.02
PRLD.US Prelude Therapeutics Incorporated 20210319 0 52.99 60.39 52.52 54.67 1331800 54.67 up down incorrect
PRLVX.US PRLVX 20210319 0 39.71 39.71 39.71 39.71 0 39.71
PROC.US Procaps Group S.A. Ordinary Shares 20210319 0 10 10.03 10 10.01 723100 10.01 up down incorrect
PROF.US Profound Medical Corp 20210319 0 22.15 23.14 22 23.06 87600 23.06 up down incorrect
PROG.US Progenity Inc 20210319 0 4.45 4.98 4.25 4.82 1721400 4.82 up up correct
PROV.US Provident Financial Holdings Inc 20210319 0 16.71 17.99 16.71 17.55 85968 17.1248 up up correct
PRPH.US ProPhase Labs Inc 20210319 0 7.4062 8.48 7.36 8.12 333816 7.7376 up up correct
PRPL.US Purple Innovation Inc 20210319 0 32.7 33.95 31.76 33.37 3828000 33.37 up down incorrect
PRPO.US Precipio Inc 20210319 0 2.52 2.64 2.51 2.59 212100 2.59 up up correct
PRQR.US ProQR Therapeutics N.V 20210319 0 5.52 6.3 5.52 5.64 1048200 5.64 up up correct
PRSR.US Prospector Capital Corp 20210319 0 9.71 9.805 9.71 9.8 49900 9.8 up up correct
PRSRU.US Prospector Capital Corp 20210319 0 10.24 10.316 10.16 10.19 51700 10.19 down down correct
PRSRW.US Prospector Capital Corp 20210319 0 1.3 1.4 1.24 1.27 73139 1.27 down down correct
PRTA.US Prothena Corporation plc 20210319 0 23.83 25 23.37 24.36 1457103 24.36 up up correct
PRTC.US PureTech Health plc 20210319 0 60 60 60 60 0 60
PRTG.US Portage Biotech Inc 20210319 0 34 35.05 32.884 33.26 22600 33.26 down up incorrect
PRTH.US Priority Technology Holdings Inc 20210319 0 8.63 9 8.46 9 71300 9 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210319 0 7.77 8.05 7.76 7.9 500800 7.9 up down incorrect
PRTS.US CarParts.com Inc 20210319 0 14.98 15.11 14.43 14.95 2081700 14.95 down down correct
PRVB.US Provention Bio Inc 20210319 0 13.14 13.83 13.14 13.42 1504100 13.42 up down incorrect
PSAGU.US Property Solutions Acquisition Corp. II 20210319 0 9.93 9.93 9.9 9.92 11600 9.92 down up incorrect
PSEC.US Prospect Capital Corporation 20210319 0 7.605 7.8 7.57 7.63 4482801 7.0992 up down incorrect
PSHG.US Performance Shipping Inc 20210319 0 5.59 5.92 5.59 5.83 20200 5.83 up up correct
PSMT.US PriceSmart Inc 20210319 0 93.02 94.79 92.36 94.22 390928 93.8314 up up correct
PSNL.US Personalis Inc 20210319 0 25.11 25.82 24.275 25.01 1211000 25.01 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210319 0 18.79 18.79 18.79 18.79 0 18.1815
PSTI.US Pluristem Therapeutics Inc 20210319 0 5.7 5.79 5.52 5.56 656200 5.56 down down correct
PSTV.US Plus Therapeutics Inc 20210319 0 2.73 2.84 2.64 2.65 212600 2.65 down up incorrect
PSTX.US Poseida Therapeutics Inc 20210319 0 11.21 11.56 10.53 10.89 2750174 10.89 down down correct
PT.US Pintec Technology Holdings Limited 20210319 0 1.46 1.51 1.35 1.41 828000 1.41 down down correct
PTC.US PTC Inc 20210319 0 128.54 130.5 126.51 129.66 1183652 129.66 up up correct
PTCT.US PTC Therapeutics Inc 20210319 0 55.69 57.19 55.36 56.18 1123684 56.18 up up correct
PTDEX.US PREDEX 20210319 0 25.46 25.46 25.46 25.46 0 24.9533
PTE.US PolarityTE Inc 20210319 0 1.28 1.32 1.22 1.22 2567433 1.22 down up incorrect
PTEN.US Patterson 20210319 0 7.77 8.21 7.65 7.95 4944976 7.8893 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20210319 0 29.34 31.6 29.27 31.15 1103000 31.15 up down incorrect
PTIC.US PropTech Investment Corporation II 20210319 0 10.05 10.05 9.9 9.99 23100 9.99 down down correct
PTICU.US PropTech Investment Corporation II 20210319 0 10.23 10.35 10.21 10.28 11100 10.28 up up correct
PTICW.US PropTech Investment Corporation II 20210319 0 1.46 1.46 1.46 1.46 1500 1.46
PTIX.US Protagenic Therapeutics Inc 20210319 0 5.7 5.7 5.7 5.7 1 5.7
PTMN.US Portman Ridge Finance Corporation 20210319 0 21.3 21.5 21 21.1 21220 19.6107 down down correct
PTNR.US Partner Communications Company Ltd 20210319 0 4.73 4.8 4.73 4.76 1900 4.76 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210319 0 9.9 9.96 9.9 9.95 42500 9.95 up up correct
PTON.US Peloton Interactive Inc 20210319 0 103.15 108.93 102.03 108.31 11217700 108.31 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20210319 0 3.053 3.215 3.01 3.21 29600 3.21 up down incorrect
PTRA.US Proterra Inc 20210319 0 17.02 17.89 16.8101 17.17 883088 17.17 up up correct
PTRAW.US Proterra Inc 20210319 0 6 6.21 5.9 6.15 159800 6.15 up down incorrect
PTRS.US Partners Bancorp 20210319 0 7.27 7.43 7.27 7.43 71927 7.3385 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210319 0 62.87 63.55 60.15 60.47 27173 30.235 down down correct
PTVE.US Pactiv Evergreen Inc 20210319 0 16.01 16.39 15.64 15.97 1363200 15.6347 down down correct
PUBM.US PubMatic Inc 20210319 0 47.54 49 45.61 46.77 920686 46.77 down down correct
PUCKU.US Goal Acquisitions Corp 20210319 0 10.09 10.13 10.05 10.1 55200 10.1 up up correct
PULM.US Pulmatrix Inc 20210319 0 1.47 1.53 1.44 1.44 1170400 1.44 down down correct
PUYI.US Puyi Inc 20210319 0 5.5 5.81 5.45 5.56 68200 5.56 up down incorrect
PVAC.US Penn Virginia Corporation 20210319 0 15.53 16.54 14.77 16.17 626800 16.17 up up correct
PVBC.US Provident Bancorp Inc 20210319 0 13.89 14.42 13.67 14.29 342895 14.1924 up up correct
PWDEX.US PREDEX 20210319 0 25.46 25.46 25.46 25.46 0 24.9533
PWFL.US PowerFleet Inc 20210319 0 8.77 9.06 8.38 8.63 640095 8.63 down down correct
PWOD.US Penns Woods Bancorp Inc 20210319 0 25.29 25.88 24.59 24.67 57247 23.7276 down down correct
PWP.US Perella Weinberg Partners 20210319 0 11.01 11.18 10.95 11.01 427800 10.892
PXLW.US Pixelworks Inc 20210319 0 3.87 4.01 3.63 3.71 1169400 3.71 down down correct
PXS.US Pyxis Tankers Inc 20210319 0 1.3 1.49 1.28 1.45 1848400 1.45 up up correct
PXSAP.US Pyxis Tankers Inc 20210319 0 22.8 22.8 22.8 22.8 0 21.3037
PXSAW.US Pyxis Tankers Inc 20210319 0 0.4499 0.4948 0.445 0.4948 27186 0.4948 up up correct
PYPD.US PolyPid Ltd 20210319 0 10.22 10.38 9.73 9.91 57000 9.91 down down correct
PYPL.US PayPal Holdings Inc 20210319 0 239.63 243.15 237.13 241.28 10549500 241.28 up up correct
PYR.US PyroGenesis Canada Inc 20210319 0 7.62 7.88 7.38 7.5 275900 7.5 down down correct
PZZA.US Papa John's International Inc 20210319 0 86.76 88.41 86 87.08 672122 86.4116 up up correct
QADA.US QAD Inc 20210319 0 66.44 67.04 65.85 66.59 99489 66.4692 up up correct
QADB.US QAD Inc 20210319 0 44.05 44.05 44.05 44.05 839 43.9666
QCOM.US QUALCOMM Incorporated 20210319 0 129.79 132.48 129.17 131.02 17599881 129.2619 up up correct
QCRH.US QCR Holdings Inc 20210319 0 47.1 48.785 46.3 48.47 290211 48.3007 up up correct
QDEL.US Quidel Corporation 20210319 0 137.97 139.4 134.75 137.13 1071609 137.13 down down correct
QFIN.US 360 DigiTech Inc 20210319 0 33.99 34.5853 29.4 30.86 3928803 30.4434 down down correct
QH.US Quhuo Limited 20210319 0 6.97 7.03 6.568 7.03 26900 7.03 up up correct
QIWI.US QIWI plc 20210319 0 10.82 10.89 10.75 10.86 265428 9.6489 up up correct
QK.US Q&K International Group Limited 20210319 0 2.92 3.14 2.91 3.07 25000 3.07 up up correct
QLGN.US Qualigen Therapeutics Inc 20210319 0 3.09 3.13 2.99 3.03 707000 3.03 down up incorrect
QLI.US Qilian International Holding Group Limited 20210319 0 5.1 5.165 4.92 5.1 76800 5.1
QLYS.US Qualys Inc 20210319 0 98 101.825 97 100.77 1193579 100.77 up down incorrect
QMCO.US Quantum Corporation 20210319 0 8.76 9.11 8.73 8.91 2532000 8.91 up up correct
QNST.US QuinStreet Inc 20210319 0 22.02 22.594 21.42 22.14 697044 22.14 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210319 0 27.18 27.512 26.92 27.22 116204 26.0213 up up correct
QRHC.US Quest Resource Holding Corporation 20210319 0 3.6 3.75 3.5 3.75 69900 3.75 up up correct
QRTEA.US Qurate Retail Inc 20210319 0 12.77 13.12 12.46 12.51 6479480 10.9962 down down correct
QRTEB.US Qurate Retail Inc 20210319 0 12.96 12.96 12.96 12.96 256 11.4808
QRTEP.US Qurate Retail Inc 20210319 0 101 101.3 101 101.2 16600 95.6883 up up correct
QRVO.US Qorvo Inc 20210319 0 176.48 180.4 173.65 179.85 1450049 179.85 up down incorrect
QS.US WT 20210319 0 56.75 60.97 55.31 59.34 15660472 59.34 up up correct
QTNT.US Quotient Limited 20210319 0 4.04 4.18 4.01 4.13 1953000 4.13 up up correct
QTRX.US Quanterix Corporation 20210319 0 58.36 61.54 57.76 59.45 606000 59.45 up down incorrect
QTT.US Qutoutiao Inc 20210319 0 2.77 2.815 2.665 2.79 6102062 27.9 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210319 0 7.4 7.49 6.8 7 95400 7 down down correct
QUIK.US QuickLogic Corporation 20210319 0 7.86 8.18 7.71 7.9 167100 7.9 up up correct
QUMU.US Qumu Corporation 20210319 0 7.37 8.38 7.24 7.38 142300 7.38 up up correct
QURE.US uniQure N.V 20210319 0 32.63 33.8 32.51 33.4 913471 33.4 up up correct
RACB.US Research Alliance Corp. II 20210319 0 10.48 10.48 10.22 10.22 146039 10.22 down up incorrect
RADA.US RADA Electronic Industries Ltd 20210319 0 12.18 12.57 11.85 12.52 475000 12.52 up up correct
RADI.US Radius Global Infrastructure Inc 20210319 0 12.55 12.96 12.5 12.925 550400 12.925 up down incorrect
RAIL.US FreightCar America Inc 20210319 0 3.15 3.36 3.03 3.3 323763 3.3 up up correct
RAND.US Rand Capital Corporation 20210319 0 16.47 17 15.92 17 5752 16.8102 up up correct
RAPT.US RAPT Therapeutics Inc 20210319 0 22.05 23.7 21.04 23.46 252400 23.46 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210319 0 119.45 126.46 117.18 124.73 947064 124.73 up up correct
RAVE.US RAVE Restaurant Group Inc 20210319 0 1.75 1.8 1.68 1.73 337100 1.73 down down correct
RAVN.US Raven Industries Inc 20210319 0 40.23 40.3071 36.31 36.51 1667493 36.51 down down correct
RBB.US RBB Bancorp 20210319 0 21.03 21.47 20.25 21.47 208169 21.1215 up down incorrect
RBBN.US Ribbon Communications Inc 20210319 0 8.64 8.81 8.41 8.71 1680894 8.71 up up correct
RBCAA.US Republic Bancorp Inc 20210319 0 46.035 46.035 44.52 45.42 97056 44.5925 down down correct
RBCN.US Rubicon Technology Inc 20210319 0 10.84 10.85 10.66 10.66 3900 10.66 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210319 0 10.473 10.49 10.473 10.49 3100 10.49 up up correct
RBNC.US Reliant Bancorp Inc 20210319 0 28.45 29.33 28.21 29.33 285844 28.9815 up down incorrect
RCAT.US Red Cat Holdings Inc 20210319 0 4.87 4.87 4.6 4.86 2693 4.86 down down correct
RCEL.US AVITA Medical Inc 20210319 0 21.34 21.4 20.71 21.4 615375 21.4 up up correct
RCHG.US Recharge Acquisition Corp 20210319 0 9.92 9.98 9.91 9.98 8700 9.98 up up correct
RCHGU.US Recharge Acquisition Corp 20210319 0 10.34 10.35 10.29 10.31 155800 10.31 down up incorrect
RCHGW.US Recharge Acquisition Corp 20210319 0 1 1.045 0.98 0.9901 35729 0.9901 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210319 0 10.75 10.75 10.75 10.75 0 10.2376
RCICX.US Resource Credit Income Fund Class C 20210319 0 10.88 10.88 10.88 10.88 0 10.4223
RCII.US Rent 20210319 0 59.36 61.7099 58.63 60.97 1088004 59.5805 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210319 0 10.77 10.77 10.77 10.77 0 10.2577
RCILX.US RCILX 20210319 0 10.75 10.75 10.75 10.75 0 10.2653
RCIWX.US Resource Credit Income Fund Class W Shar 20210319 0 10.75 10.75 10.75 10.75 0 10.2653
RCKT.US Rocket Pharmaceuticals Inc 20210319 0 54.57 56.91 54.02 54.68 1474500 54.68 up up correct
RCKY.US Rocky Brands Inc 20210319 0 47.42 49.32 47.035 48.87 91301 48.3891 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20210319 0 9.93 9.96 9.93 9.94 19300 9.94 up up correct
RCM.US R1 RCM Inc 20210319 0 24.95 25.825 24.74 25.5 2978484 25.5 up down incorrect
RCMT.US RCM Technologies Inc 20210319 0 3.88 4.13 3.81 3.84 105100 3.84 down down correct
RCON.US Recon Technology Ltd 20210319 0 3.67 3.81 3.5 3.8 312700 3.8 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210319 0 3.48 3.65 3.435 3.435 429 8.5875 down up incorrect
RDBX.US Redbox Entertainment Inc 20210319 0 9.86 9.91 9.85 9.9 380600 9.9 up up correct
RDCM.US RADCOM Ltd 20210319 0 9.85 9.92 9.62 9.69 6500 9.69 down up incorrect
RDFN.US Redfin Corporation 20210319 0 69.99 72.69 67.45 72.38 1848900 72.38 up up correct
RDHL.US RedHill Biopharma Ltd 20210319 0 7.51 7.7 7.35 7.52 319404 7.52 up up correct
RDI.US Reading International Inc 20210319 0 7.14 7.25 6.91 7.19 103200 7.19 up down incorrect
RDIB.US Reading International Inc 20210319 0 22.2 22.2 22.2 22.2 0 22.2
RDNT.US RadNet Inc 20210319 0 22.56 23.32 22.07 23.32 712701 23.32 up up correct
RDUS.US Radius Health Inc 20210319 0 21.9 22.77 21.5 22.48 1045293 22.48 up up correct
RDVT.US Red Violet Inc 20210319 0 19.42 19.42 18.49 19.07 119600 19.07 down up incorrect
RDWR.US Radware Ltd 20210319 0 27.5 27.55 26.89 27.25 1255170 27.25 down up incorrect
REAL.US The RealReal Inc 20210319 0 23.26 23.93 22.79 23.32 1852700 23.32 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210319 0 2.12 2.1696 2.06 2.11 94906 2.11 down down correct
REDU.US RISE Education Cayman Ltd 20210319 0 5.74 5.81 5.71 5.71 47500 5.71 down down correct
REE.US REE Automotive Ltd. 20210319 0 10.62 10.63 10.4 10.43 205600 10.43 down down correct
REEAW.US REE Automotive Equity Warrant 20210319 0 1.96 2.21 1.96 2.2 70200 2.2 up up correct
REED.US Reed's Inc 20210319 0 1.17 1.2 1.1 1.2 709900 1.2 up up correct
REFR.US Research Frontiers Incorporated 20210319 0 3.16 3.31 3.14 3.2 225100 3.2 up up correct
REG.US Regency Centers Corporation 20210319 0 57.43 57.5 55.9 56.06 2288255 54.606 down down correct
REGI.US Renewable Energy Group Inc 20210319 0 69.387 69.5 66.65 67.44 2459636 67.44 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210319 0 478.31 482.59 472.48 473.7 1078302 473.7 down down correct
REKR.US Rekor Systems Inc 20210319 0 19.35 21.85 19.32 21.53 2248100 21.53 up up correct
RELI.US Reliance Global Group Inc 20210319 0 5.2 5.5 4.92 4.92 175206 4.92 down down correct
RELIW.US Reliance Global Group Inc 20210319 0 1.41 1.45 1.285 1.45 27537 1.45 up up correct
RELL.US Richardson Electronics Ltd 20210319 0 6.65 7.1 6.61 6.8 91305 6.6603 up up correct
REPH.US Recro Pharma Inc 20210319 0 3.65 3.85 3.49 3.57 461000 3.57 down up incorrect
REPL.US Replimune Group Inc 20210319 0 33.56 35.76 33.07 35.4 812200 35.4 up up correct
RESN.US Resonant Inc 20210319 0 4.57 4.92 4.405 4.84 2106100 4.84 up up correct
RETA.US Reata Pharmaceuticals Inc 20210319 0 110.38 116.46 109.69 115.66 386400 115.66 up up correct
RETO.US ReTo Eco 20210319 0 1.75 1.92 1.68 1.79 1391300 1.79 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210319 0 10.09 10.1412 10.07 10.07 1101835 10.07 down up incorrect
REYN.US Reynolds Consumer Products Inc 20210319 0 30.06 30.5 29.85 29.94 1037700 29.2623 down down correct
RFIL.US RF Industries Ltd 20210319 0 6.8 6.99 6.5 6.57 77000 6.57 down down correct
RGCO.US RGC Resources Inc 20210319 0 23.5 23.64 23.23 23.44 58679 22.8855 down down correct
RGEN.US Repligen Corporation 20210319 0 202.28 205.87 199.44 203.99 768315 203.99 up up correct
RGLD.US Royal Gold Inc 20210319 0 106.26 107 104.6 105.81 1598150 104.9061 down down correct
RGLS.US Regulus Therapeutics Inc 20210319 0 1.71 1.85 1.71 1.84 3176200 1.84 up down incorrect
RGNX.US REGENXBIO Inc 20210319 0 39.31 40.8 38.97 39.99 1294400 39.99 up up correct
RGP.US Resources Connection Inc 20210319 0 13.88 14.01 13.65 13.9 694900 13.5413 up up correct
RIBT.US RiceBran Technologies 20210319 0 1.11 1.13 1.06 1.06 256833 1.06 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20210319 0 64.88 66.73 62.45 65.97 158108 65.8529 up up correct
RIDE.US Lordstown Motors Corp 20210319 0 12.98 13.56 12.6 13.3 12535800 13.3 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210319 0 3.98 4.05 3.87 3.99 6878100 3.99 up up correct
RILY.US B. Riley Financial Inc 20210319 0 56.93 57.73 55.92 56.58 429953 55.114 down down correct
RILYM.US RILYM 20210319 0 25.75 25.95 25.75 25.793 3100 24.6196 up up correct
RILYN.US B. Riley Financial Inc 20210319 0 25.7 26.046 25.7 26.01 6900 24.8227 up up correct
RILYP.US B. Riley Financial Inc 20210319 0 26.63 26.95 26.63 26.85 2900 25.5898 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210319 0 25.57 25.83 25.55 25.58 9100 24.4641 up down incorrect
RIOT.US Riot Blockchain Inc 20210319 0 61.03 63.7 59.5 60.65 18009600 60.65 down down correct
RIVE.US Riverview Financial Corporation 20210319 0 9.82 10.49 9.82 10.49 6500 10.49 up up correct
RKDA.US Arcadia Biosciences Inc 20210319 0 2.99 3.07 2.89 2.9 686200 2.9 down down correct
RLAY.US Relay Therapeutics Inc 20210319 0 38.8 39.87 37.04 37.3 3259500 37.3 down up incorrect
RLMD.US Relmada Therapeutics Inc 20210319 0 35.63 36.65 34.91 36.57 163143 36.57 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210319 0 13.56 14.35 13.47 14.35 109300 13.6668 up down incorrect
RMBL.US RumbleON Inc 20210319 0 54.7 58.74 53.49 56 47200 56 up up correct
RMBS.US Rambus Inc 20210319 0 20.4 20.65 20.13 20.18 2210977 20.18 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210319 0 6.46 6.46 6.1 6.35 93321 6.35 down down correct
RMGCU.US RMG Acquisition Corp. III 20210319 0 10.071 10.12 10.07 10.07 176500 10.07 down down correct
RMNI.US Rimini Street Inc 20210319 0 8.14 8.39 8.02 8.19 445700 8.19 up up correct
RMR.US The RMR Group Inc 20210319 0 39.21 39.4 38.195 39.25 227646 32.6129 up up correct
RMRM.US RMR Mortgage Trust 20210319 0 12.25 12.44 12.25 12.44 25300 11.9673 up up correct
RMTI.US Rockwell Medical Inc 20210319 0 1.39 1.43 1.33 1.34 1944000 1.34 down down correct
RNA.US Avidity Biosciences Inc 20210319 0 26.89 27.14 25.17 25.27 2696633 25.27 down down correct
RNDB.US Randolph Bancorp Inc 20210319 0 20.33 20.6 19.53 19.81 24634 19.6961 down down correct
RNLX.US Renalytix Plc 20210319 0 27.41 30.58 27.4 29.62 80400 29.62 up up correct
RNST.US Renasant Corporation 20210319 0 44.49 45.24 42.78 44.8 1106663 44.002 up up correct
RNW.US Renew Energy Global PLC 20210319 0 10.15 10.26 10.14 10.26 382900 10.26 up up correct
RNWK.US RealNetworks Inc 20210319 0 5.9 6.4 5.73 6.35 952600 6.35 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210319 0 1.68 1.83 1.68 1.755 120300 1.755 up up correct
ROAD.US Construction Partners Inc 20210319 0 30.58 30.7 29.3 29.36 1956200 29.36 down down correct
ROCC.US Ranger Oil Corporation 20210319 0 10.2 10.2 10.03 10.13 53700 10.13 down up incorrect
ROCK.US Gibraltar Industries Inc 20210319 0 88.25 89.48 85.25 87.34 595200 87.34 down down correct
ROCRU.US Roth CH Acquisition III Co 20210319 0 10 10.03 9.99 10.016 21000 10.016 up up correct
ROIC.US Retail Opportunity Investments Corp 20210319 0 16.67 16.805 16.31 16.34 2198720 15.8789 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210319 0 9.84 9.85 9.76 9.77 100200 9.77 down down correct
ROKU.US Roku Inc 20210319 0 342.6 350.55 334.04 347.51 3543400 347.51 up down incorrect
ROLL.US RBC Bearings Incorporated 20210319 0 198.88 198.88 194.19 195.77 229881 195.77 down down correct
ROOT.US Root Inc 20210319 0 11.26 12.8 10.93 12 7204211 12 up up correct
ROST.US Ross Stores Inc 20210319 0 119.89 122.68 119.32 121.31 7687547 120.4135 up up correct
ROVR.US Rover Group Inc 20210319 0 9.92 10 9.91 9.98 169645 9.98 up up correct
RPAY.US Repay Holdings Corporation 20210319 0 23.97 24.6 23.61 23.81 1330200 23.81 down down correct
RPD.US Rapid7 Inc 20210319 0 72.62 76.903 72.62 76.56 1214200 76.56 up up correct
RPRX.US Royalty Pharma plc 20210319 0 46.51 47.24 45.835 46.79 22923335 46.2082 up up correct
RPTX.US Repare Therapeutics Inc 20210319 0 28.875 29.306 28.01 29 116400 29 up up correct
RRBI.US Red River Bancshares Inc 20210319 0 58.75 61.03 56.93 60.89 55300 60.6449 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210319 0 38.09 39.64 37.48 39.37 398209 39.37 up up correct
RRR.US Red Rock Resorts Inc 20210319 0 33.98 34.76 33.64 34.5 1548106 32.459 up down incorrect
RSLS.US ReShape Lifesciences Inc 20210319 0 5 5 4.75 4.75 900 4.75 down down correct
RSSS.US Research Solutions Inc 20210319 0 2.15 2.17 2.1 2.15 25900 2.15
RSVR.US Reservoir Media Inc 20210319 0 10.2 10.2 10.03 10.13 53700 10.13 down down correct
RSVRW.US Reservoir Media Management Inc 20210319 0 1.42 1.6 1.42 1.56 31700 1.56 up up correct
RTLR.US Rattler Midstream LP 20210319 0 11.26 11.8 11.09 11.43 294500 10.7357 up up correct
RTPYU.US Reinvent Technology Partners Y 20210319 0 10.12 10.2 10.12 10.17 238900 10.17 up down incorrect
RUBY.US Rubius Therapeutics Inc 20210319 0 24.36 26.3 24 25.31 2473720 25.31 up up correct
RUN.US Sunrun Inc 20210319 0 51.51 56 50.35 55.58 9305100 55.58 up up correct
RUSHA.US Rush Enterprises Inc 20210319 0 50.35 50.35 48.69 49.27 536958 48.7135 down down correct
RUSHB.US Rush Enterprises Inc 20210319 0 46.21 47.1 44.46 47.1 97431 46.5373 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210319 0 24.27 24.92 23.61 24.82 723694 24.82 up up correct
RVMD.US Revolution Medicines Inc 20210319 0 46.43 49.22 46.43 48.38 1298400 48.38 up up correct
RVNC.US Revance Therapeutics Inc 20210319 0 27.75 29.43 27.46 29.3 1231304 29.3 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210319 0 8 8.4 7.4 7.62 99700 7.62 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210319 0 0.65 0.65 0.55 0.5512 6306 0.5512 down up incorrect
RVSB.US Riverview Bancorp Inc 20210319 0 7.16 7.29 7.05 7.13 190985 6.9762 down down correct
RWLK.US ReWalk Robotics Ltd 20210319 0 2.98 3.08 2.91 3 853200 3 up up correct
RXDX.US Prometheus Biosciences Inc 20210319 0 21.15 21.91 20.04 21.19 159616 21.19 up up correct
RXRAU.US RXR Acquisition Corp 20210319 0 9.97 10.01 9.89 9.98 98900 9.98 up up correct
RXT.US Rackspace Technology Inc 20210319 0 22.5 24.78 22.3879 24.13 29817539 24.13 up up correct
RYAAY.US Ryanair Holdings plc 20210319 0 111.71 113.48 111.545 113 847157 113 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210319 0 24.65 26.42 24.59 25.58 2500300 25.58 up up correct
RZB.US Reinsurance Group of America Incorporated 20210319 0 27.6 27.82 27.42 27.66 15382 26.6269 up up correct
RZLT.US Rezolute Inc 20210319 0 8.25 8.44 7.8 7.8 23456 7.8 down down correct
SABR.US Sabre Corporation 20210319 0 16.04 16.19 15.64 15.77 7610649 15.77 down down correct
SABRP.US Sabre Corporation 20210319 0 198.94 201.83 197.07 198.03 104000 191.3503 down down correct
SABS.US SAB Biotherapeutics Inc 20210319 0 9.885 9.915 9.87 9.9 42300 9.9 up up correct
SAFM.US Sanderson Farms Inc 20210319 0 159.87 163.87 159.87 162.35 287935 161.1546 up up correct
SAFT.US Safety Insurance Group Inc 20210319 0 84.87 86.77 84.87 86.64 284260 83.8156 up up correct
SAGE.US Sage Therapeutics Inc 20210319 0 75.49 77.87 74.16 76.69 1068867 76.69 up up correct
SAIA.US Saia Inc 20210319 0 223.21 223.21 217.95 218.92 317432 218.92 down down correct
SAL.US Salisbury Bancorp Inc 20210319 0 44.09 46.26 43.82 46.26 39454 45.4202 up up correct
SALM.US Salem Media Group Inc 20210319 0 3.07 3.25 2.94 2.95 624200 2.95 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210319 0 14.31 14.84 14.12 14.84 152685 14.3887 up up correct
SANA.US Sana Biotechnology Inc 20210319 0 30.38 33.3654 30.2287 32.21 2947059 32.21 up up correct
SANM.US Sanmina Corporation 20210319 0 41.46 41.475 40.31 41.05 977266 41.05 down down correct
SANW.US S&W Seed Company 20210319 0 3.77 3.86 3.75 3.85 181500 3.85 up up correct
SASR.US Sandy Spring Bancorp Inc 20210319 0 43.01 44.76 42.6 44.6 1010094 43.6972 up up correct
SATS.US EchoStar Corporation 20210319 0 26.42 26.73 25.75 26.04 858043 26.04 down up incorrect
SAVA.US Cassava Sciences Inc 20210319 0 57.03 59.49 55.35 57.77 2415500 57.77 up down incorrect
SBAC.US SBA Communications Corporation 20210319 0 268.04 271.34 265.75 266.07 1261128 264.6609 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210319 0 37.89 38.73 37.27 38.47 764198 38.0211 up down incorrect
SBEAU.US SilverBox Engaged Merger Corp I 20210319 0 9.943 9.97 9.94 9.94 245200 9.94 down down correct
SBET.US Sharplink Gaming Ltd 20210319 0 2.7 2.84 2.66 2.8 125500 2.8 up up correct
SBFG.US SB Financial Group Inc 20210319 0 18.83 19.2 18.5 19.2 62810 18.8547 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210319 0 35.51 35.6399 34.17 34.28 1449233 33.5647 down down correct
SBLK.US Star Bulk Carriers Corp 20210319 0 16.51 17.055 16.08 16.87 1066229 14.6926 up down incorrect
SBNY.US Signature Bank 20210319 0 232 240.34 228.5743 238.34 2035154 236.7917 up down incorrect
SBNYP.US Signature Bank 20210319 0 24.98 25.1 24.81 24.95 75900 24.0595 down down correct
SBRA.US Sabra Health Care REIT Inc 20210319 0 18.14 18.46 17.74 17.75 4827387 16.7824 down down correct
SBSI.US Southside Bancshares Inc 20210319 0 38.69 40.07 38.54 39.96 654533 38.9517 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210319 0 5.38 5.7 5.19 5.69 161700 5.69 up up correct
SBTX.US Silverback Therapeutics Inc 20210319 0 60.55 62.94 57.58 60.14 2662900 60.14 down up incorrect
SBUX.US Starbucks Corporation 20210319 0 108.35 108.85 105.825 106.34 21452020 105.0561 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210319 0 9.99 10.02 9.99 10 5200 10 up up correct
SCHL.US Scholastic Corporation 20210319 0 31.15 32.53 30.64 31.48 650677 31.0542 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210319 0 42.25 42.78 40.65 41.09 985205 40.5999 down down correct
SCKT.US Socket Mobile Inc 20210319 0 9.38 9.59 9.13 9.45 156600 9.45 up up correct
SCLEU.US Broadscale Acquisition Corp 20210319 0 10 10.02 10 10.01 101200 10.01 up up correct
SCOA.US Scion Tech Growth I 20210319 0 9.85 9.97 9.84 9.93 554400 9.93 up up correct
SCOAU.US Scion Tech Growth I 20210319 0 10.22 10.36 10.22 10.26 259500 10.26 up up correct
SCOAW.US Scion Tech Growth I 20210319 0 1.25 1.28 1.03 1.2 104651 1.2 down down correct
SCOBU.US ScION Tech Growth II 20210319 0 10.16 10.18 10.05 10.09 110400 10.09 down down correct
SCOR.US comScore Inc 20210319 0 3.92 4.13 3.65 3.66 3370300 3.66 down up incorrect
SCPH.US scPharmaceuticals Inc 20210319 0 7.02 7.23 7.02 7.11 83800 7.11 up up correct
SCPL.US SciPlay Corporation 20210319 0 16.45 16.49 15.97 15.99 573500 15.99 down up incorrect
SCPS.US Scopus BioPharma Inc 20210319 0 9.13 10.93 9.1 10.34 446900 10.34 up up correct
SCR.US Score Media and Gaming Inc 20210319 0 26.06 27.21 25.85 26.97 304781 26.97 up up correct
SCSC.US ScanSource Inc 20210319 0 31.52 31.8 30.45 31 385500 31 down up incorrect
SCVL.US Shoe Carnival Inc 20210319 0 55.23 58.35 54.69 57.16 650152 28.3986 up up correct
SCVX.US UN 20210319 0 10.66 10.66 10.66 10.66 0 10.66
SCWX.US SecureWorks Corp 20210319 0 13.5 14.295 13.1 13.2 266800 13.2 down up incorrect
SCYX.US SCYNEXIS Inc 20210319 0 8.25 8.6262 8.12 8.36 931291 8.36 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210319 0 10.047 10.067 9.97 9.98 27200 9.98 down up incorrect
SDC.US SmileDirectClub Inc 20210319 0 11.18 11.25 10.81 11.15 3251100 11.15 down down correct
SDGR.US Schrödinger Inc 20210319 0 76.81 80.56 76.63 80.06 1336900 80.06 up down incorrect
SDH.US Global Internet of People Inc 20210319 0 3.95 4.65 3.95 4.53 401000 4.53 up up correct
SEAC.US SeaChange International Inc 20210319 0 1.26 1.28 1.22 1.24 735100 1.24 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210319 0 10.3 10.35 10.2 10.215 182103 10.215 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210319 0 1.6 1.63 1.4101 1.5501 171448 1.4508 down down correct
SECO.US Secoo Holding Limited 20210319 0 2.8 2.8 2.72 2.79 98900 2.79 down down correct
SEDG.US SolarEdge Technologies Inc 20210319 0 276.32 284.345 267.79 280.94 1692814 280.94 up up correct
SEED.US Origin Agritech Limited 20210319 0 23.19 23.95 22.59 23.25 113800 23.25 up up correct
SEEL.US Seelos Therapeutics Inc 20210319 0 4.14 4.39 3.93 4.32 6009500 4.32 up up correct
SEER.US Seer Inc 20210319 0 50.08 53.91 49.0121 52.62 2681808 52.62 up down incorrect
SEIC.US SEI Investments Company 20210319 0 61.04 61.54 59.6074 60.82 1328131 60.0588 down down correct
SELB.US Selecta Biosciences Inc 20210319 0 4.434 4.6 4.37 4.575 1657600 4.575 up up correct
SELF.US Global Self Storage Inc 20210319 0 4.65 4.7599 4.5571 4.7 15532 4.5418 up up correct
SENEA.US Seneca Foods Corporation 20210319 0 54.72 56.02 54.35 54.85 122600 54.85 up up correct
SENEB.US Seneca Foods Corporation 20210319 0 55.01 55.01 53.1 53.1 500 53.1 down up incorrect
SESN.US Sesen Bio Inc 20210319 0 3.08 3.33 3.03 3.24 7330000 3.24 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20210319 0 39.95 41.49 39.81 41.49 34329 40.9815 up up correct
SFBS.US ServisFirst Bancshares Inc 20210319 0 60.86 63.04 59.891 62.08 719154 61.5443 up up correct
SFET.US Safe 20210319 0 1.59 1.69 1.57 1.66 994800 1.66 up up correct
SFIX.US Stitch Fix Inc 20210319 0 52.78 53.91 51.2 51.97 2521600 51.97 down down correct
SFM.US Sprouts Farmers Market Inc 20210319 0 24.22 24.69 24.02 24.03 2764959 24.03 down down correct
SFNC.US Simmons First National Corporation 20210319 0 30.46 31.53 30.46 31.25 1968696 30.6813 up up correct
SFST.US Southern First Bancshares Inc 20210319 0 50.86 54 49.41 50.07 97800 50.07 down down correct
SFT.US Shift Technologies Inc 20210319 0 8.8 9.05 8.35 8.82 3044830 8.82 up up correct
SGA.US Saga Communications Inc 20210319 0 25.4 25.81 24.02 24.55 41310 23.5542 down down correct
SGBX.US SG Blocks Inc 20210319 0 5.32 5.503 5.21 5.29 163200 5.29 down down correct
SGC.US Superior Group of Companies Inc 20210319 0 25.69 28.23 25.25 28.2 270970 27.7957 up up correct
SGEN.US Seagen Inc 20210319 0 146.84 147.47 144.29 146.62 1479523 146.62 down down correct
SGH.US SMART Global Holdings Inc 20210319 0 45.61 46.54 44.54 46.13 534100 46.13 up up correct
SGLB.US Sigma Labs Inc 20210319 0 5.08 5.27 4.9 4.99 1054129 4.99 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20210319 0 0.5 0.5898 0.4154 0.4745 16638 0.4745 down down correct
SGMA.US SigmaTron International Inc 20210319 0 5.75 6.08 5.62 5.62 27100 5.62 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20210319 0 4.14 4.15 4.121 4.14 1400 4.14
SGMO.US Sangamo Therapeutics Inc 20210319 0 12.445 13.26 12.2 13.23 4287688 13.23 up down incorrect
SGMS.US Scientific Games Corporation 20210319 0 43.01 44.8 42.17 44.21 1112072 44.21 up up correct
SGOC.US SGOCO Group Ltd 20210319 0 2.28 2.3 2.05 2.25 306800 2.25 down down correct
SGRP.US SPAR Group Inc 20210319 0 1.75 1.84 1.66 1.67 378500 1.67 down down correct
SGRY.US Surgery Partners Inc 20210319 0 40.98 42.145 39.747 40.99 685300 40.99 up up correct
SGTX.US Sigilon Therapeutics Inc 20210319 0 23.53 23.53 20.28 20.76 1158500 20.76 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210319 0 9.7 9.7 9.685 9.685 2100 9.685 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210319 0 9.959 10.01 9.93 10.01 4200 10.01 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210319 0 0.7 0.72 0.63 0.63 14411 0.63 down down correct
SHBI.US Shore Bancshares Inc 20210319 0 17.57 17.76 17.23 17.63 160123 17.2815 up up correct
SHC.US Sotera Health Company 20210319 0 25.75 26.41 25.12 25.77 8184600 25.77 up down incorrect
SHCR.US Sharecare Inc 20210319 0 10.14 10.19 9.99 10.13 488419 10.13 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20210319 0 49.28 49.7 48.46 49.01 612146 30.7635 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210319 0 1.242 1.26 1.18 1.19 10925180 1.19 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210319 0 0.1075 0.1075 0.0921 0.094 68076 0.094 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210319 0 0.1304 0.1588 0.1234 0.1455 21329 0.1455 up up correct
SHLS.US Shoals Technologies Group Inc 20210319 0 31.66 33.25 31.023 31.11 7577200 31.11 down down correct
SHOO.US Steven Madden Ltd 20210319 0 37.29 38.46 36.79 38.23 1351494 37.8331 up up correct
SHPW.US WT 20210319 0 0.7601 0.7601 0.6999 0.7 33911 0.7 down down correct
SHYF.US The Shyft Group Inc 20210319 0 38.27 39.47 37.4 37.91 469529 37.8452 down down correct
SIBN.US SI 20210319 0 33.07 34.14 32.72 33.83 997200 33.83 up up correct
SIEB.US Siebert Financial Corp 20210319 0 5.16 5.19 4.895 4.98 498907 4.98 down down correct
SIEN.US Sientra Inc 20210319 0 7.37 7.64 7.1601 7.25 1682020 7.25 down down correct
SIFY.US Sify Technologies Limited 20210319 0 3.89 4.1 3.63 4.1 1914400 4.1 up up correct
SIGA.US SIGA Technologies Inc 20210319 0 6.49 6.84 6.49 6.82 665300 6.82 up up correct
SIGI.US Selective Insurance Group Inc 20210319 0 75.84 75.84 72.845 73.73 734406 73.0042 down down correct
SIGIP.US Selective Insurance Group Inc 20210319 0 24.62 24.66 24.44 24.64 6800 23.8131 up up correct
SILC.US Silicom Ltd 20210319 0 46.66 47.16 45.89 46.48 75300 46.48 down down correct
SILK.US Silk Road Medical Inc 20210319 0 49.82 49.97 48.33 49.12 506200 49.12 down down correct
SIMO.US Silicon Motion Technology Corporation 20210319 0 64.63 65.02 63.07 63.29 684563 62.2274 down down correct
SINO.US Sino 20210319 0 8.69 9.43 8.22 8.44 5055800 8.44 down up incorrect
SINT.US Sintx Technologies Inc 20210319 0 1.96 2.105 1.93 2.08 1100600 2.08 up up correct
SIOX.US Sio Gene Therapies Inc 20210319 0 2.66 2.73 2.59 2.7 540500 2.7 up up correct
SIRI.US Sirius XM Holdings Inc 20210319 0 6.08 6.175 6.06 6.08 39132887 6.031
SISI.US Shineco Inc 20210319 0 4.13 4.23 3.94 4.1 64792 4.1 down up incorrect
SITM.US SiTime Corporation 20210319 0 98.93 103.975 97.57 102.9 278600 102.9 up up correct
SIVB.US SVB Financial Group 20210319 0 537.59 552.28 517.93 544.61 1270599 544.61 up up correct
SIVBP.US SVB Financial Group 20210319 0 26.32 26.32 26.08 26.13 11400 25.1894 down down correct
SJ.US Scienjoy Holding Corporation 20210319 0 8.95 9.2 8.69 9.2 8815 9.2 up down incorrect
SKIN.US The Beauty Health Company 20210319 0 11.31 11.593 11.23 11.53 1027400 11.53 up up correct
SKINW.US The Beauty Health Company 20210319 0 2.4695 2.79 2.28 2.37 153564 2.37 down down correct
SKYW.US SkyWest Inc 20210319 0 57.69 58.95 56.67 57.97 805100 57.97 up up correct
SLAB.US Silicon Laboratories Inc 20210319 0 141.61 145.88 140.42 143.61 668200 143.61 up up correct
SLAMU.US Slam Corp 20210319 0 10 10 9.96 9.98 55800 9.98 down up incorrect
SLCR.US Silver Crest Acquisition Corporation 20210319 0 9.75 9.75 9.7 9.7 1500 9.7 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210319 0 9.955 10.05 9.95 10.04 16700 10.04 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210319 0 0.69 0.69 0.595 0.6 166790 0.6 down down correct
SLDB.US Solid Biosciences Inc 20210319 0 6.11 6.28 5.61 5.82 8851700 5.82 down up incorrect
SLGG.US Super League Gaming Inc 20210319 0 8.572 11.2 8.49 10.14 28169600 10.14 up up correct
SLGL.US Sol 20210319 0 12.46 13.55 12.46 13.09 55300 13.09 up up correct
SLGN.US Silgan Holdings Inc 20210319 0 42.32 42.365 41.3 41.48 1005488 41.0717 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210319 0 0.91 0.9749 0.9 0.9224 379648 4.612 up up correct
SLM.US SLM Corporation 20210319 0 16.9 17.28 16.702 17.16 12090046 17.0015 up up correct
SLMBP.US SLM Corporation 20210319 0 54.55 55 54 55 1283 53.7278 up up correct
SLN.US Silence Therapeutics plc 20210319 0 23.06 23.23 23.04 23.23 400 23.23 up up correct
SLNG.US Stabilis Solutions Inc 20210319 0 6.76 7 6.32 6.32 700 6.32 down up incorrect
SLNH.US Soluna Holdings Inc 20210319 0 10.78 11.2 9.51 10.73 32500 10.73 down down correct
SLNO.US Soleno Therapeutics Inc 20210319 0 1.59 1.62 1.56 1.59 2336100 1.59
SLP.US Simulations Plus Inc 20210319 0 65.49 66.98 64 65.45 316501 65.3087 down up incorrect
SLRC.US SLR Investment Corp 20210319 0 18.25 18.54 18.25 18.25 273057 17.1076
SLRX.US Salarius Pharmaceuticals Inc 20210319 0 1.5 1.59 1.46 1.53 1865800 1.53 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210319 0 10.96 11.28 10.61 10.62 423600 10.62 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210319 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210319 0 40.04 41.45 39.51 41.45 89059 40.9811 up up correct
SMBK.US SmartFinancial Inc 20210319 0 22.45 23.68 21.94 23.68 206493 23.5093 up up correct
SMCI.US Super Micro Computer Inc 20210319 0 37.58 38.76 37.44 38.55 1135084 38.55 up up correct
SMED.US Sharps Compliance Corp 20210319 0 14.07 14.1881 13.3212 13.61 186759 13.61 down down correct
SMFR.US Sema4 Holdings Corp 20210319 0 15.86 16.14 15.05 15.76 600800 15.76 down down correct
SMFRW.US Sema4 Holdings Corp 20210319 0 6.93 6.93 6.0001 6.25 57406 6.25 down down correct
SMID.US Smith 20210319 0 12.66 13.52 12.61 12.92 102500 12.92 up up correct
SMIT.US Schmitt Industries Inc 20210319 0 6.44 6.44 6.08 6.37 19700 6.37 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210319 0 106 109.75 106 109.01 27200 109.01 up up correct
SMMF.US Summit Financial Group Inc 20210319 0 25.52 26.91 25.28 26.91 112455 26.3351 up down incorrect
SMMT.US Summit Therapeutics Inc 20210319 0 5.95 6.06 5.65 6.04 193917 6.04 up up correct
SMPL.US The Simply Good Foods Company 20210319 0 32.4 32.48 30.31 32.26 2224100 32.26 down down correct
SMSI.US Smith Micro Software Inc 20210319 0 6.45 6.68 6.4 6.51 701700 6.51 up up correct
SMTC.US Semtech Corporation 20210319 0 69.09 73.49 69.09 72.62 1129960 72.62 up up correct
SMTI.US Sanara MedTech Inc 20210319 0 30 30.73 29 29 41333 29 down down correct
SNAX.US Stryve Foods Inc 20210319 0 10.47 10.8499 10.4001 10.66 41413 10.66 up up correct
SNBR.US Sleep Number Corporation 20210319 0 136.87 145.62 136.87 143.83 1148749 143.83 up up correct
SNCE.US Science 37 Holdings Inc 20210319 0 10.465 10.465 10.4 10.46 1000 10.46 down down correct
SNCR.US Synchronoss Technologies Inc 20210319 0 4.24 4.44 4.22 4.27 550100 4.27 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210319 0 35.03 36.5 33.63 33.99 359600 33.99 down down correct
SND.US Smart Sand Inc 20210319 0 2.82 2.9 2.7 2.75 419300 2.75 down down correct
SNDL.US Sundial Growers Inc 20210319 0 1.46 1.53 1.4 1.49 207799800 1.49 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210319 0 23.22 23.47 22.42 22.94 2761700 22.94 down down correct
SNES.US SenesTech Inc 20210319 0 3.04 3.14 2.23 2.27 76067800 2.27 down up incorrect
SNEX.US StoneX Group Inc 20210319 0 65.26 66.11 64.86 65.38 210700 65.38 up up correct
SNFCA.US Security National Financial Corporation 20210319 0 10.27 10.54 9.81 10.54 229525 10.0381 up up correct
SNGX.US Soligenix Inc 20210319 0 1.75 1.81 1.71 1.79 1649900 1.79 up up correct
SNGXW.US Soligenix Inc. Warrant 20210319 0 0.34 0.3798 0.34 0.3798 1985 0.3798 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210319 0 7.43 7.89 7.41 7.64 23800 7.64 up down incorrect
SNPS.US Synopsys Inc 20210319 0 227.43 230.78 225.58 227.86 1328235 227.86 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210319 0 8.56 8.72 8.04 8.72 3568 8.72 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210319 0 9.94 9.96 9.92 9.93 113200 9.93 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210319 0 10.34 10.39 10.335 10.335 6500 10.335 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20210319 0 1.05 1.09 0.901 0.9601 22106 0.9601 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210319 0 15.72 16.3 15.355 15.48 1163000 15.48 down down correct
SNT.US Senstar Technologies Ltd. 20210319 0 4.57 4.6692 4.51 4.62 22952 3.1604 up up correct
SNY.US Sanofi 20210319 0 49.51 50 49.42 49.92 1380476 48.1032 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210319 0 17.77 18.43 17.06 18.25 3667400 18.25 up down incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210319 0 7.19 7.19 6.75 7.12 123297 7.12 down down correct
SOHO.US Sotherly Hotels Inc 20210319 0 4.04 4.11 3.95 4.05 145700 4.05 up up correct
SOHOB.US Sotherly Hotels Inc 20210319 0 19.02 20.262 19.02 19.71 5000 19.71 up up correct
SOHON.US Sotherly Hotels Inc 20210319 0 20.023 20.585 19.55 19.879 3200 19.879 down down correct
SOHOO.US Sotherly Hotels Inc 20210319 0 20 20 20 20 500 20
SOHU.US Sohu.com Limited 20210319 0 17.09 17.167 16.56 17.11 461114 17.11 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210319 0 5.41 5.57 5.25 5.57 4831000 5.57 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210319 0 3.6 3.62 3.46 3.5 4002 3.5 down down correct
SOLY.US Soliton Inc 20210319 0 16.84 17.47 16.28 17.38 248100 17.38 up down incorrect
SONM.US Sonim Technologies Inc 20210319 0 0.9398 0.978 0.91 0.978 195998 9.78 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20210319 0 2.42 2.6 2.4 2.56 936700 2.56 up up correct
SONO.US Sonos Inc 20210319 0 42.5 42.88 40.99 41.57 7913200 41.57 down down correct
SOTK.US Sono 20210319 0 4.28 4.89 4.28 4.89 800 4.89 up up correct
SP.US SP Plus Corporation 20210319 0 33.57 34.04 32.88 33.29 255738 33.29 down down correct
SPCB.US SuperCom Ltd 20210319 0 2.94 2.95 2.04 2.24 145422300 2.24 down up incorrect
SPFI.US South Plains Financial Inc 20210319 0 22.89 24.41 22.34 24.41 165000 24.1606 up up correct
SPI.US SPI Energy Co. Ltd 20210319 0 7.7 7.99 7.52 7.99 433800 7.99 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210319 0 10.06 10.074 9.985 10.01 65300 10.01 down up incorrect
SPKE.US Spark Energy Inc 20210319 0 20.2 20.2 19.5171 19.6261 97894 19.3075 down down correct
SPLK.US Splunk Inc 20210319 0 134.91 135.43 131.1038 135.04 4002651 135.04 up up correct
SPNE.US SeaSpine Holdings Corporation 20210319 0 19.53 19.82 18.78 19.11 257800 19.11 down down correct
SPNS.US Sapiens International Corporation N.V 20210319 0 31.13 31.72 31.05 31.43 217635 31.0748 up up correct
SPOK.US Spok Holdings Inc 20210319 0 10.95 11.06 10.84 10.97 221447 10.5503 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210319 0 3.45 3.54 3.38 3.52 5327600 3.52 up up correct
SPRB.US Spruce Biosciences Inc 20210319 0 17.5 19.24 17.02 17.45 93000 17.45 down down correct
SPRO.US Spero Therapeutics Inc 20210319 0 15.8 16.8 15.44 15.87 1861000 15.87 up up correct
SPSC.US SPS Commerce Inc 20210319 0 100.84 103.82 100.6149 102.15 372512 102.15 up down incorrect
SPT.US Sprout Social Inc 20210319 0 59.73 63.89 59.19 61 992900 61 up down incorrect
SPTKU.US SportsTek Acquisition Corp 20210319 0 9.98 9.98 9.93 9.97 27000 9.97 down down correct
SPTN.US SpartanNash Company 20210319 0 19.43 20.4 19.29 20 741425 19.4567 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210319 0 17.24 17.38 17.21 17.35 877093 17.35 up up correct
SPWR.US SunPower Corporation 20210319 0 30.92 32.58 30.3 31.86 6992865 31.86 up up correct
SQBG.US Sequential Brands Group Inc 20210319 0 39.5 40.49 35.97 35.97 92300 35.97 down down correct
SQBGQ.US Sequential Brands Group Inc 20210319 0 39.5 40.49 35.97 35.97 92300 35.97 down down correct
SQFT.US Presidio Property Trust Inc 20210319 0 3.65 3.92 3.65 3.88 83500 3.5954 up up correct
SRAX.US SRAX Inc 20210319 0 4.72 4.9 4.31 4.31 524400 4.31 down down correct
SRCE.US 1st Source Corporation 20210319 0 47.28 48.27 46.4 48.2 531338 47.2664 up down incorrect
SRCL.US Stericycle Inc 20210319 0 68.61 68.99 67.27 67.38 828533 67.38 down down correct
SRDX.US Surmodics Inc 20210319 0 54.1 54.69 53.31 53.98 119300 53.98 down down correct
SREV.US ServiceSource International Inc 20210319 0 1.56 1.6 1.53 1.57 671300 1.57 up up correct
SRGA.US Surgalign Holdings Inc 20210319 0 2.54 2.61 2.43 2.48 6015400 2.48 down down correct
SRNE.US Sorrento Therapeutics Inc 20210319 0 9.4584 9.8 9.26 9.56 14339713 9.56 up up correct
SRPT.US Sarepta Therapeutics Inc 20210319 0 85.91 85.95 81.99 82.64 2150400 82.64 down up incorrect
SRRA.US Sierra Oncology Inc 20210319 0 20.18 20.4 19.95 20.11 182800 20.11 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210319 0 39.49 39.49 39.49 39.49 0 39.49
SRRK.US Scholar Rock Holding Corporation 20210319 0 60.52 63.41 58.75 62.55 1110000 62.55 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210319 0 10.398 10.4 10.15 10.4 11500 10.4 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210319 0 10.71 10.71 10.71 10.71 0 10.71
SRSAW.US Sarissa Capital Acquisition Corp 20210319 0 1.92 1.92 1.55 1.75 5200 1.75 down down correct
SRTS.US Sensus Healthcare Inc 20210319 0 4.45 4.537 4.4 4.44 46200 4.44 down down correct
SRZNW.US Surrozen Inc. Warrant 20210319 0 1.1 1.1 1.065 1.079 3428 1.079 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210319 0 10.02 10.12 10.01 10.03 37500 10.03 up up correct
SSB.US South State Corporation 20210319 0 87.37 88 85.64 87.05 1019810 85.4798 down down correct
SSBI.US Summit State Bank 20210319 0 16.42 17 16.42 17 13406 15.1225 up up correct
SSKN.US STRATA Skin Sciences Inc 20210319 0 1.77 1.83 1.68 1.83 428600 1.83 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210319 0 68.47 69.75 68.0901 69.36 1924189 68.8883 up up correct
SSNT.US SilverSun Technologies Inc 20210319 0 6.67 7.11 6.63 6.85 557886 6.5393 up up correct
SSP.US The E.W. Scripps Company 20210319 0 22.87 23.28 22.51 22.66 925900 22.66 down down correct
SSRM.US SSR Mining Inc 20210319 0 15.54 15.751 15.255 15.44 3196988 15.3035 down down correct
SSSS.US SuRo Capital Corp 20210319 0 13.48 13.74 13.35 13.46 193494 7.8507 down down correct
SSTI.US ShotSpotter Inc 20210319 0 36.36 38.152 36.09 37.29 80900 37.29 up down incorrect
SSYS.US Stratasys Ltd 20210319 0 26.92 27.82 26.08 27.81 2245748 27.81 up up correct
STAA.US STAAR Surgical Company 20210319 0 92.89 97.24 91.5 96.67 1154878 96.67 up up correct
STAB.US Statera Biopharma Inc 20210319 0 6.42 6.52 6.16 6.16 124400 6.16 down down correct
STAF.US Staffing 360 Solutions Inc 20210319 0 0.9525 1.01 0.93 0.93 326843 5.58 down down correct
STBA.US S&T Bancorp Inc 20210319 0 33.17 34.12 32.52 34.05 770379 33.1408 up up correct
STCN.US Steel Connect Inc 20210319 0 1.83 1.88 1.77 1.85 300000 1.85 up up correct
STEP.US StepStone Group Inc 20210319 0 30.73 35.25 29.19 33.82 5257300 33.5791 up up correct
STFC.US State Auto Financial Corporation 20210319 0 20.7 20.7 19.55 20.02 225448 19.8333 down up incorrect
STGW.US MDC Partners Inc 20210319 0 3.73 3.945 3.49 3.61 674516 3.61 down up incorrect
STIM.US Neuronetics Inc 20210319 0 13.65 13.84 12.94 13.36 590900 13.36 down down correct
STKL.US SunOpta Inc 20210319 0 14.7 15.85 14.64 15.65 1475463 15.65 up down incorrect
STKS.US The ONE Group Hospitality Inc 20210319 0 8.26 8.64 7.58 8.57 355200 8.57 up down incorrect
STLD.US Steel Dynamics Inc 20210319 0 47.17 47.74 45.57 47.19 7075187 46.3446 up up correct
STND.US Standard AVB Financial Corp 20210319 0 32.57 32.9 32.57 32.9 45829 32.679 up down incorrect
STNE.US StoneCo Ltd 20210319 0 66.96 68.16 65.6 66.91 4489600 66.91 down down correct
STOK.US Stoke Therapeutics Inc 20210319 0 46.68 48.97 45.51 47.9 705700 47.9 up down incorrect
STRA.US Strategic Education Inc 20210319 0 86.99 88.465 85.429 87.52 397499 86.1388 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210319 0 9.73 9.77 9.72 9.77 115009 9.77 up down incorrect
STRL.US Sterling Construction Company Inc 20210319 0 20.85 21.47 20.32 21.19 544800 21.19 up up correct
STRM.US Streamline Health Solutions Inc 20210319 0 2.05 2.16 2.01 2.01 795600 2.01 down down correct
STRO.US Sutro Biopharma Inc 20210319 0 25.07 25.89 23.66 24.96 4185200 24.96 down down correct
STRR.US Star Equity Holdings Inc 20210319 0 3.37 3.58 3.34 3.35 368600 3.35 down down correct
STRRP.US Star Equity Holdings Inc 20210319 0 9.34 9.45 9.34 9.45 200 7.5783 up up correct
STRS.US Stratus Properties Inc 20210319 0 28.24 29.85 27.75 29.82 66700 29.82 up up correct
STRT.US Strattec Security Corporation 20210319 0 49.86 49.86 47.02 47.06 45600 47.06 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20210319 0 6.08 6.49 6.0777 6.25 347968 6.25 up down incorrect
STTK.US Shattuck Labs Inc 20210319 0 34.96 35.83 29.7 32.96 1164100 32.96 down down correct
STWO.US ACON S2 Acquisition Corp 20210319 0 9.95 9.99 9.9 9.9 89600 9.9 down down correct
STX.US Seagate Technology Holdings plc 20210319 0 74.23 75.62 73.95 74.63 9605222 72.3429 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20210319 0 22.54 23.98 22.54 23.06 211545 22.6597 up up correct
SUMO.US Sumo Logic Inc 20210319 0 20 20.36 19.53 19.75 4201400 19.75 down down correct
SUMR.US Summer Infant Inc 20210319 0 14.1 14.1 13 13 5500 13 down down correct
SUNS.US SLR Senior Investment Corp 20210319 0 15 15.29 15 15.2 94800 14.3454 up up correct
SUNW.US Sunworks Inc 20210319 0 13.1 14.48 12.73 14.46 4430100 14.46 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210319 0 25.49 26.37 25.46 26.14 654400 26.14 up up correct
SURF.US Surface Oncology Inc 20210319 0 8.85 9.79 8.64 9.5 3719600 9.5 up up correct
SURG.US SurgePays Inc. Common Stock 20210319 0 0.2873 0.3095 0.281 0.2901 604963 14.505 up up correct
SV.US Spring Valley Acquisition Corp 20210319 0 9.95 10.02 9.899 9.92 257000 9.92 down down correct
SVBI.US Severn Bancorp Inc 20210319 0 12.45 12.45 12.1 12.35 45755 12.2499 down up incorrect
SVC.US Service Properties Trust 20210319 0 13.13 13.17 12.6 12.805 2246612 12.7832 down down correct
SVFA.US SVF Investment Corp 20210319 0 10.84 10.891 10.63 10.7 197800 10.7 down up incorrect
SVFAU.US SVF Investment Corp 20210319 0 11.42 11.52 11.29 11.31 149000 11.31 down down correct
SVFAW.US SVF Investment Corp 20210319 0 3.41 3.495 3.2 3.24 35700 3.24 down down correct
SVFB.US SVF Investment Corp. 2 20210319 0 10.38 10.465 10.324 10.34 135000 10.34 down down correct
SVFC.US SVF Investment Corp. 3 20210319 0 10.3 10.32 10.2 10.28 229514 10.28 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210319 0 9.99 10.03 9.93 10 130000 10 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210319 0 10.65 10.65 10.57 10.61 51900 10.61 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210319 0 1.33 1.34 1.26 1.3 115401 1.3 down down correct
SVRA.US Savara Inc 20210319 0 2.12 2.18 2.01 2.07 4185594 2.07 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210319 0 10.57 10.94 10.37 10.46 110700 10.46 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210319 0 1.37 1.45 1.2599 1.32 83399 1.32 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210319 0 5.74 5.79 5.59 5.79 27700 5.79 up up correct
SWAV.US ShockWave Medical Inc 20210319 0 113.11 120.74 113.11 119.13 583300 119.13 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20210319 0 18.41 19.08 18.34 18.7 1761600 18.4995 up up correct
SWET.US Athlon Acquisition Corp 20210319 0 9.7 9.75 9.66 9.74 6400 9.74 up up correct
SWETU.US Athlon Acquisition Corp 20210319 0 10.09 10.14 10.06 10.14 9200 10.14 up up correct
SWETW.US Athlon Acquisition Corp 20210319 0 0.85 0.85 0.79 0.79 56809 0.79 down down correct
SWIR.US Sierra Wireless Inc 20210319 0 17.14 17.54 16.9416 17.38 179796 17.38 up up correct
SWKH.US SWK Holdings Corporation 20210319 0 14.52 15.08 14.1 15.08 21900 15.08 up up correct
SWKS.US Skyworks Solutions Inc 20210319 0 175.56 177.38 172.01 175.79 2604848 174.1148 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210319 0 67.55 74.45 67.5 68.2 835500 68.2 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210319 0 2.03 2.14 1.95 2.03 777100 2.03
SY.US So 20210319 0 12 12.12 11.76 12.03 483400 12.03 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20210319 0 51.9 52.89 50.79 52.35 425585 51.578 up up correct
SYBX.US Synlogic Inc 20210319 0 3.97 4.51 3.9 4.47 348300 4.47 up up correct
SYNA.US Synaptics Incorporated 20210319 0 137.73 141.43 135.42 139.75 705951 139.75 up up correct
SYNC.US Synacor Inc 20210319 0 2.18 2.19 2.17 2.19 1667800 2.19 up up correct
SYNH.US Syneos Health Inc 20210319 0 76.45 78.09 75.863 77.39 1202005 77.39 up up correct
SYNL.US Synalloy Corporation 20210319 0 9.65 9.75 9.45 9.5 17541 9.5 down down correct
SYPR.US Sypris Solutions Inc 20210319 0 3.95 4.39 3.85 4.17 367600 4.17 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20210319 0 8.68 9.31 8.495 9.18 2215400 9.18 up up correct
SYTA.US Siyata Mobile Inc 20210319 0 9.1983 9.2 8.8 8.89 14874 8.89 down down correct
SYTAW.US Siyata Mobile Inc 20210319 0 4.8 4.8 4.8 4.8 3 4.8
TA.US TravelCenters of America Inc 20210319 0 27.28 29.43 26.99 29 454900 29 up up correct
TACO.US Del Taco Restaurants Inc 20210319 0 10.69 10.92 10.43 10.87 742039 10.7268 up up correct
TACT.US TransAct Technologies Incorporated 20210319 0 11.21 11.95 11.21 11.9 28800 11.9 up up correct
TAIT.US Taitron Components Incorporated 20210319 0 4.38 4.4688 4.21 4.35 14033 4.2305 down down correct
TALK.US Talkspace Inc 20210319 0 10.07 10.1 9.96 10.09 695539 10.09 up down incorrect
TANH.US Tantech Holdings Ltd 20210319 0 1.61 1.63 1.55 1.6 827100 1.6 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210319 0 26.3736 26.3736 26.34 26.35 499 24.3813 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20210319 0 25.776 25.8 25.7 25.8 4330 24.366 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210319 0 25.9 25.9 25.87 25.87 629 23.9624 down down correct
TAOP.US Taoping Inc 20210319 0 13.44 14.25 12.85 14.06 1190500 14.06 up up correct
TARA.US Protara Therapeutics Inc 20210319 0 17.58 17.96 17.1 17.2 101664 17.2 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210319 0 32.5 33.51 31.65 32.06 95900 32.06 down down correct
TAST.US Carrols Restaurant Group Inc 20210319 0 6.87 7.06 6.65 7 425135 6.3521 up up correct
TATT.US TAT Technologies Ltd 20210319 0 5.62 5.85 5.62 5.64 8868 5.64 up up correct
TAYD.US Taylor Devices Inc 20210319 0 11.7 11.75 11.19 11.19 10000 11.19 down up incorrect
TBBK.US The Bancorp Inc 20210319 0 23.15 23.99 22.6515 23.6 1706084 23.6 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210319 0 10 10 9.95 9.97 302400 9.97 down down correct
TBK.US Triumph Bancorp Inc 20210319 0 81.2 83.41 79.6601 82.55 286387 82.55 up up correct
TBKCP.US Triumph Bancorp Inc 20210319 0 27.217 27.22 26.85 27.1 5400 25.8288 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210319 0 10.93 10.95 10.6 10.62 135063 10.62 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210319 0 2.88 2.9 2.57 2.6 27522 2.6 down down correct
TBLT.US ToughBuilt Industries Inc 20210319 0 1.18 1.31 1.16 1.24 4549900 1.24 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210319 0 0.25 0.284 0.25 0.271 31700 0.271 up up correct
TBNK.US Territorial Bancorp Inc 20210319 0 28.41 29.75 27.47 29.56 137770 28.6686 up up correct
TBPH.US Theravance Biopharma Inc 20210319 0 20.5 21.18 20.23 21.08 677362 21.08 up up correct
TC.US TuanChe ADR 20210319 0 4.18 4.4 4.06 4.2 23073 4.2 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210319 0 10.07 10.07 9.98 9.995 92200 9.995 down down correct
TCBI.US Texas Capital Bancshares Inc 20210319 0 87.13 90.52 85.13 88.49 1487888 88.49 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210319 0 25.2 25.26 25.05 25.25 37627 24.9074 up up correct
TCBK.US TriCo Bancshares 20210319 0 48.68 50.31 47.6 50.29 357868 49.42 up up correct
TCCO.US Technical Communications Corporation 20210319 0 3.45 3.45 3.25 3.25 2100 3.25 down down correct
TCDA.US Tricida Inc 20210319 0 5.09 5.44 5.035 5.37 690200 5.37 up up correct
TCFC.US The Community Financial Corporation 20210319 0 35.25 35.57 34.5439 35.57 39588 35.2583 up up correct
TCMD.US Tactile Systems Technology Inc 20210319 0 50.84 53.67 49.55 53.23 328700 53.23 up up correct
TCOM.US Trip.com Group Limited 20210319 0 41.58 42.06 41.08 41.9 4424997 41.9 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20210319 0 9.01 9.74 8.955 9.65 331723 9.65 up up correct
TCPC.US BlackRock TCP Capital Corp 20210319 0 13.94 14.25 13.91 14.235 693805 13.3538 up up correct
TCRR.US TCR2 Therapeutics Inc 20210319 0 23.66 24.59 23.105 23.7 2838500 23.7 up up correct
TCX.US Tucows Inc 20210319 0 80.66 85.44 80.39 84.73 111384 84.73 up up correct
TDAC.US Trident Acquisitions Corp 20210319 0 12.35 12.45 11.83 11.91 353222 11.91 down up incorrect
TDACU.US Trident Acquisitions Corp 20210319 0 16.26 16.26 16.26 16.26 500 16.26
TDACW.US Trident Acquisitions Corp. Warrant 20210319 0 2.3 2.35 2.17 2.2099 254325 2.2099 down down correct
TDW.US WT 20210319 0 0.53 0.53 0.43 0.43 1970 0.43 down down correct
TEAM.US Atlassian Corporation Plc 20210319 0 221.21 222.255 215.22 219.09 2251748 219.09 down down correct
TECH.US Bio 20210319 0 376.94 395.21 370.425 375.24 393215 374.4399 down down correct
TECTP.US Tectonic Financial Inc 20210319 0 9.75 9.75 9.75 9.75 0 9.1247
TEDU.US Tarena International Inc 20210319 0 3.46 3.5 3.27 3.4 86626 17 down up incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20210319 0 10.05 10.1 10.03 10.1 182200 10.1 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210319 0 10.5 10.65 10.5 10.608 7900 10.608 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210319 0 1.23 1.24 1.14 1.14 7500 1.14 down down correct
TELA.US TELA Bio Inc 20210319 0 15.43 15.93 15.3 15.74 40700 15.74 up up correct
TELL.US Tellurian Inc 20210319 0 2.5 2.85 2.41 2.7 49831600 2.7 up up correct
TENB.US Tenable Holdings Inc 20210319 0 37.9 39.21 37.56 37.74 1887000 37.74 down down correct
TENX.US Tenax Therapeutics Inc 20210319 0 2.19 2.29 2.11 2.13 142400 2.13 down down correct
TER.US Teradyne Inc 20210319 0 112.93 116.06 111.32 114.91 3196341 114.65 up up correct
TERN.US Terns Pharmaceuticals Inc 20210319 0 26.35 28.36 26.16 27.25 1416744 27.25 up up correct
TESS.US TESSCO Technologies Incorporated 20210319 0 7.62 7.86 7.29 7.29 94200 7.29 down down correct
TETCU.US Tech and Energy Transition Corporation 20210319 0 9.951 9.951 9.91 9.92 205400 9.92 down down correct
TFC.US PR 20210319 0 25.48 25.52 25.37 25.49 92057 24.6433 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210319 0 15.46 15.95 15.05 15.83 236600 15.83 up up correct
TFSL.US TFS Financial Corporation 20210319 0 20.79 21 20.53 20.86 394688 20.0027 up up correct
TGA.US TransGlobe Energy Corporation 20210319 0 1.62 1.7 1.55 1.68 345348 1.68 up up correct
TGLS.US Tecnoglass Inc 20210319 0 10.57 10.95 10.25 10.9 278675 10.8197 up up correct
TGTX.US TG Therapeutics Inc 20210319 0 46.48 49.47 46.33 49.105 3638095 49.105 up up correct
TH.US Target Hospitality Corp 20210319 0 1.95 1.99 1.81 1.86 619036 1.86 down down correct
THCA.US Tuscan Holdings Corp. II 20210319 0 10.11 10.15 10.07 10.12 206300 10.12 up up correct
THCAU.US Tuscan Holdings Corp. II 20210319 0 10.53 12.37 10.44 12 1500 12 up up correct
THCAW.US THCAW 20210319 0 1.44 1.44 1.25 1.33 27468 1.33 down down correct
THFF.US First Financial Corporation 20210319 0 44.96 46.23 44.08 45.53 318773 44.9954 up up correct
THMA.US Thimble Point Acquisition Corp 20210319 0 0.31 0.31 0.31 0.31 0 0.31
THMAU.US Thimble Point Acquisition Corp 20210319 0 9.98 10.02 9.92 10.02 198300 10.02 up up correct
THMO.US ThermoGenesis Holdings Inc 20210319 0 2.76 2.81 2.67 2.68 261700 2.68 down down correct
THRM.US Gentherm Incorporated 20210319 0 77.86 79.245 76.56 77.18 366375 77.18 down down correct
THRY.US Thryv Holdings Inc 20210319 0 20.1 21 19.27 20.5 194300 20.5 up down incorrect
THTX.US Theratechnologies Inc 20210319 0 3.47 3.57 3.31 3.49 692900 3.49 up up correct
THWWW.US Target Hospitality Corp 20210319 0 0.1798 0.1798 0.168 0.1798 40860 0.1798
TIG.US Trean Insurance Group Inc 20210319 0 17.38 17.7392 16.52 16.82 189661 16.82 down down correct
TIGO.US Millicom International Cellular S.A 20210319 0 38.86 39.06 38.02 38.85 96200 38.85 down down correct
TIGR.US UP Fintech Holding Limited 20210319 0 21.13 21.24 19.81 20.76 4048000 20.76 down down correct
TIL.US Instil Bio Inc 20210319 0 27 27.19 24.85 26.44 4465550 26.44 down down correct
TILE.US Interface Inc 20210319 0 13.32 13.45 12.82 13.1 896143 13.0632 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210319 0 29.34 29.34 29.34 29.34 0 28.5712
TIPPX.US Total Income + Real Estate Fund CL C 20210319 0 28.13 28.13 28.13 28.13 0 26.9976
TIPRX.US Totl In Rl Est A 20210319 0 29.62 29.62 29.62 29.62 0 28.8476
TIPT.US Tiptree Inc 20210319 0 8.93 8.97 8.34 8.34 377827 8.2554 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210319 0 30.21 30.21 30.21 30.21 0 29.4301
TIRX.US Tian Ruixiang Holdings Ltd 20210319 0 81.2 85.465 81.2 84.43 17700 84.43 up up correct
TITN.US Titan Machinery Inc 20210319 0 27.16 27.33 26.02 26.295 662798 26.295 down down correct
TLF.US Tandy Leather Factory Inc 20210319 0 18.43 18.45 18.43 18.45 331 18.45 up up correct
TLGT.US Teligent Inc 20210319 0 0.86 0.86 0.8 0.8 4548800 0.8 down down correct
TLIS.US Talis Biomedical Corporation 20210319 0 16.6 17.21 15.52 15.63 2138500 15.63 down down correct
TLMD.US SOC Telemed Inc 20210319 0 7.24 7.43 7.2 7.25 290000 7.25 up up correct
TLMDW.US SOC Telemed Inc 20210319 0 1.23 1.32 1.21 1.2432 340888 1.2432 up up correct
TLRY.US Tilray Inc 20210319 0 25.45 26.34 24.68 25.35 16007900 25.35 down down correct
TLS.US Telos Corporation 20210319 0 34.87 35.61 33.55 33.88 3269000 33.88 down down correct
TLSA.US Tiziana Life Sciences PLC 20210319 0 3.06 3.2 3.04 3.05 253900 3.05 down down correct
TMC.US TMC the metals company Inc 20210319 0 10.15 10.23 10.03 10.07 1139195 10.07 down down correct
TMDI.US Titan Medical Inc 20210319 0 1.89 1.95 1.8 1.94 1057800 1.94 up up correct
TMDX.US TransMedics Group Inc 20210319 0 42.39 45.39 40.56 44.29 1021400 44.29 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20210319 0 9.85 9.85 9.75 9.85 97700 9.85
TMKRU.US Tastemaker Acquisition Corp 20210319 0 10.166 10.2 10.1 10.2 27200 10.2 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20210319 0 0.75 0.75 0.72 0.721 24770 0.721 down down correct
TMPM.US Turmeric Acquisition Corp 20210319 0 9.89 10.08 9.89 9.94 9100 9.94 up up correct
TMPMU.US Turmeric Acquisition Corp 20210319 0 10.33 10.33 10.25 10.25 700 10.25 down up incorrect
TMPMW.US Turmeric Acquisition Corp 20210319 0 1.37 1.385 1.37 1.37 1325 1.37
TMTS.US Spartacus Acquisition Corporation 20210319 0 10.01 10.01 9.91 9.92 8200 9.92 down up incorrect
TMTSU.US Spartacus Acquisition Corporation 20210319 0 10.44 10.44 10.44 10.44 0 10.44
TMTSW.US Spartacus Acquisition Corporation 20210319 0 0.91 0.988 0.87 0.89 6643 0.89 down down correct
TMUS.US T 20210319 0 124.73 125.71 122.96 124.19 8847700 124.19 down down correct
TNDM.US Tandem Diabetes Care Inc 20210319 0 84.72 90.23 84.2 89.7 1350929 89.7 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210319 0 4560 4570 4560 4560 62930 4560
TNXP.US Tonix Pharmaceuticals Holding Corp 20210319 0 1.43 1.49 1.4 1.45 27322800 1.45 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210319 0 4.23 4.43 4.2 4.4 36300 4.4 up up correct
TOPS.US Top Ships Inc 20210319 0 2.41 2.44 2.25 2.37 1659792 2.37 down down correct
TOUR.US Tuniu Corporation 20210319 0 4.573 4.95 4.31 4.92 3810000 4.92 up up correct
TOWN.US TowneBank 20210319 0 31.77 32.725 30.6136 31.85 747023 31.0588 up down incorrect
TPGY.US WT 20210319 0 19.1 20.183 19.03 19.7 835586 19.7 up up correct
TPIC.US TPI Composites Inc 20210319 0 48.86 52.06 48.62 51.85 941200 51.85 up up correct
TPST.US Tempest Therapeutics Inc 20210319 0 2.26 2.38 2.22 2.33 22716 34.95 up up correct
TPTX.US Turning Point Therapeutics Inc 20210319 0 102.52 105.76 101.705 105.72 870000 105.72 up up correct
TREE.US LendingTree Inc 20210319 0 217.31 223.17 211.22 221.68 325654 221.68 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210319 0 44.33 45.545 43.77 44.51 678600 44.51 up up correct
TRIB.US Trinity Biotech plc 20210319 0 4.35 4.79 4.3 4.7 268500 4.7 up up correct
TRIL.US Trillium Therapeutics Inc 20210319 0 10.59 11.32 10.42 11.06 1665600 11.06 up up correct
TRIN.US Trinity Capital Inc 20210319 0 14.52 14.75 13.46 13.75 397403 12.6773 down down correct
TRIP.US TripAdvisor Inc 20210319 0 58.58 61.02 57.16 59.99 3991242 59.99 up up correct
TRIT.US Triterras Inc 20210319 0 7.56 7.75 7.5 7.59 576910 7.59 up up correct
TRITW.US Triterras Inc 20210319 0 1.66 1.73 1.65 1.6999 37232 1.6999 up up correct
TRMB.US Trimble Inc 20210319 0 74.41 75.34 73.6 74.68 2810115 74.68 up down incorrect
TRMD.US TORM plc 20210319 0 8.93 9.26 8.75 9.24 105800 9.24 up up correct
TRMK.US Trustmark Corporation 20210319 0 34.8 35.56 34.03 35.34 959820 34.5887 up down incorrect
TRNS.US Transcat Inc 20210319 0 51.46 54.15 50.44 51.85 177100 51.85 up up correct
TROO.US TROOPS Inc 20210319 0 2.28 2.3 2.05 2.25 307200 2.25 down up incorrect
TROW.US T. Rowe Price Group Inc 20210319 0 171.67 173.58 170.73 171.85 2841723 169.075 up up correct
TRS.US TriMas Corporation 20210319 0 32.15 32.59 31.61 32.23 446096 32.1916 up up correct
TRST.US TrustCo Bank Corp NY 20210319 0 7.44 7.54 7.37 7.48 2412526 36.2714 up up correct
TRUE.US TrueCar Inc 20210319 0 4.93 5.1 4.73 5.05 1874934 5.05 up up correct
TRUP.US Trupanion Inc 20210319 0 79.72 83.385 78.98 80.33 883298 80.33 up up correct
TRVG.US trivago N.V 20210319 0 4.925 5.23 4.77 4.86 5642200 4.86 down down correct
TRVI.US Trevi Therapeutics Inc 20210319 0 2.8 2.865 2.69 2.75 114000 2.75 down down correct
TRVN.US Trevena Inc 20210319 0 1.98 2.066 1.97 2.06 2024300 2.06 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210319 0 40.41 42.15 40.41 40.85 427700 40.85 up up correct
TSBK.US Timberland Bancorp Inc 20210319 0 29.72 30.75 29.34 30.45 99056 29.6955 up up correct
TSC.US TriState Capital Holdings Inc 20210319 0 25.14 25.67 24.17 25.38 477993 25.38 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20210319 0 25.57 26 25.55 25.9999 1294 24.7711 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20210319 0 25.82 25.96 25.72 25.75 1600 24.6157 down down correct
TSCO.US Tractor Supply Company 20210319 0 169.8 174.08 168.62 172.98 2068756 171.6405 up down incorrect
TSEM.US Tower Semiconductor Ltd 20210319 0 29.11 29.41 28.55 29.09 365056 29.09 down down correct
TSHA.US Taysha Gene Therapies Inc 20210319 0 22.87 25.08 22.58 23.84 163600 23.84 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210319 0 10.125 10.125 10 10.08 89000 10.08 down up incorrect
TSIFX.US TSIFX 20210319 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210319 0 646.6 657.23 624.6201 654.87 42893980 654.87 up down incorrect
TSRI.US TSR Inc 20210319 0 9.03 9.294 8.74 9 5673 9 down down correct
TTCF.US Tattooed Chef Inc 20210319 0 21.1 21.15 20.18 20.82 1995700 20.82 down down correct
TTD.US The Trade Desk Inc 20210319 0 705 738 697.01 733.21 799265 73.321 up up correct
TTEC.US TTEC Holdings Inc 20210319 0 91.28 94.86 90.6681 94.54 338851 93.6608 up up correct
TTEK.US Tetra Tech Inc 20210319 0 133.43 133.43 128.87 128.89 832363 128.3445 down down correct
TTGT.US TechTarget Inc 20210319 0 74.2 76.22 73.32 75.24 437639 75.24 up up correct
TTMI.US TTM Technologies Inc 20210319 0 14.36 14.495 14.21 14.28 2365545 14.28 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210319 0 3.13 3.2 3.05 3.15 267500 3.15 up down incorrect
TTOO.US T2 Biosystems Inc 20210319 0 1.85 1.9 1.73 1.84 5024200 1.84 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20210319 0 7 7 6.9 7 104907 6.4525
TTWO.US Take 20210319 0 169.17 171.49 168.075 169.74 1804511 169.74 up up correct
TUEM.US Tuesday Morning Corporation 20210319 0 2.85 2.99 2.85 2.95 559050 2.95 up down incorrect
TURN.US 180 Degree Capital Corp 20210319 0 7.49 7.55 7.42 7.47 43500 7.47 down down correct
TUSK.US Mammoth Energy Services Inc 20210319 0 5.3 5.5 4.7 4.89 587500 4.89 down up incorrect
TVAC.US Thayer Ventures Acquisition Corporation 20210319 0 9.936 9.95 9.93 9.93 32500 9.93 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20210319 0 10.36 10.36 10.36 10.36 0 10.36
TVACW.US Thayer Ventures Acquisition Corporation 20210319 0 0.85 0.87 0.77 0.87 20675 0.87 up up correct
TVTX.US Travere Therapeutics Inc 20210319 0 26.69 27.525 26.12 26.69 2121784 26.69
TVTY.US Tivity Health Inc 20210319 0 23.595 23.61 22.54 22.81 1243009 22.81 down down correct
TW.US Tradeweb Markets Inc 20210319 0 72.51 75.306 71.93 73.71 1698900 73.5104 up down incorrect
TWIN.US Twin Disc Incorporated 20210319 0 9.99 10.05 9.69 9.82 60400 9.82 down down correct
TWLVU.US Twelve Seas Investment Company II 20210319 0 9.93 9.93 9.92 9.93 12300 9.93
TWNK.US Hostess Brands Inc 20210319 0 14.67 14.965 14.51 14.79 1799400 14.79 up up correct
TWNKW.US Hostess Brands Inc 20210319 0 1.61 1.73 1.57 1.68 54400 1.68 up down incorrect
TWOU.US 2U Inc 20210319 0 35.94 37.12 35.11 36.79 4321460 36.79 up up correct
TWST.US Twist Bioscience Corporation 20210319 0 126.56 135.25 124.71 130.29 2986300 130.29 up down incorrect
TXG.US 10x Genomics Inc 20210319 0 170.13 180.06 166.15 177.76 1377700 177.76 up down incorrect
TXMD.US TherapeuticsMD Inc 20210319 0 1.55 1.6 1.48 1.54 27554700 1.54 down down correct
TXN.US Texas Instruments Incorporated 20210319 0 175.69 178.0499 172.45 175.98 8447253 172.978 up down incorrect
TXRH.US Texas Roadhouse Inc 20210319 0 94.76 97.58 94.01 95.71 1515178 94.4852 up down incorrect
TYHT.US Shineco Inc 20210319 0 4.13 4.23 3.94 4.1 63800 4.1 down down correct
TYME.US Tyme Technologies Inc 20210319 0 2.11 2.23 2.03 2.13 3900457 2.13 up up correct
TZOO.US Travelzoo 20210319 0 16.07 16.99 15.67 16.2 79100 16.2 up down incorrect
TZPS.US TZP Strategies Acquisition Corp 20210319 0 9.75 9.89 9.75 9.88 21400 9.88 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210319 0 9.95 9.99 9.95 9.97 19700 9.97 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210319 0 0.9101 0.9101 0.8228 0.8482 9796 0.8482 down up incorrect
UAL.US United Airlines Holdings Inc 20210319 0 60.9 60.95 58.64 60.77 19643820 60.77 down down correct
UBCP.US United Bancorp Inc 20210319 0 14.19 14.47 14.19 14.45 6177 14.0459 up down incorrect
UBFO.US United Security Bancshares 20210319 0 8.26 8.68 8.01 8.62 229060 8.2742 up up correct
UBOH.US United Bancshares Inc 20210319 0 25.7 27.1 25.33 27.09 38390 26.5743 up down incorrect
UBSI.US United Bankshares Inc 20210319 0 39.52 40.36 38.66 39.9 2077160 38.7407 up down incorrect
UBX.US Unity Biotechnology Inc 20210319 0 6.68 7.07 6.54 7.03 565100 7.03 up down incorrect
UCBI.US United Community Banks Inc 20210319 0 33.94 35.98 33.89 35.83 1530138 35.1742 up down incorrect
UCBIO.US United Community Banks Inc 20210319 0 27.35 27.5 27.2 27.5 8800 26.2552 up up correct
UCL.US uCloudlink Group Inc 20210319 0 10.6627 10.6627 10.49 10.6 1271 10.6 down down correct
UCTT.US Ultra Clean Holdings Inc 20210319 0 53.13 54.38 51.43 52.73 752825 52.73 down up incorrect
UEIC.US Universal Electronics Inc 20210319 0 59.03 59.75 57.62 58.25 137800 58.25 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210319 0 5.6 6.62 5.47 5.95 2861851 5.95 up up correct
UFCS.US United Fire Group Inc 20210319 0 35.84 36.31 33.94 35.22 365986 34.6041 down up incorrect
UFPI.US UFP Industries Inc 20210319 0 71.515 71.57 69.5 70.39 1010702 69.9609 down down correct
UFPT.US UFP Technologies Inc 20210319 0 49.98 50.7 48.275 48.33 58562 48.33 down down correct
UG.US United 20210319 0 14.68 15.6 14.43 15.6 32134 15.1785 up up correct
UGRO.US urban 20210319 0 9 9.34 8.6 8.86 384639 8.86 down down correct
UHAL.US AMERCO 20210319 0 600.79 657.86 593.83 606.03 127003 604.5848 up up correct
UIHC.US United Insurance Holdings Corp 20210319 0 7.57 7.57 7.121 7.51 363868 7.2313 down down correct
UK.US Ucommune International Ltd 20210319 0 3.17 3.25 3.1 3.25 88221 3.25 up up correct
UKOMW.US Ucommune International Ltd 20210319 0 0.35 0.375 0.33 0.3328 26573 0.3328 down up incorrect
ULBI.US Ultralife Corporation 20210319 0 7.85 7.99 7.75 7.81 159000 7.81 down down correct
ULH.US Universal Logistics Holdings Inc 20210319 0 27.12 27.95 26.74 26.95 99835 26.5613 down down correct
ULTA.US Ulta Beauty Inc 20210319 0 319.41 324.61 317.605 321.84 992117 321.84 up down incorrect
UMBF.US UMB Financial Corporation 20210319 0 96.85 98.66 94.425 96.45 725093 95.3935 down down correct
UMPQ.US Umpqua Holdings Corporation 20210319 0 17.975 18.49 17.8 18.315 7129789 17.7425 up up correct
UNAM.US Unico American Corporation 20210319 0 5.74 5.74 5.35 5.59 3000 5.59 down down correct
UNB.US Union Bankshares Inc 20210319 0 28.96 28.98 28.3513 28.77 4236 27.9082 down down correct
UNIQX.US UNIQX 20210319 0 27.09 27.09 27.09 27.09 0 26.7014
UNIT.US Uniti Group Inc 20210319 0 11.46 11.84 11.44 11.7 3235846 11.1186 up up correct
UNTY.US Unity Bancorp Inc 20210319 0 22.08 22.42 21.5 21.6 116278 21.3478 down down correct
UONE.US Urban One Inc 20210319 0 6.02 6.5 5.84 5.86 1410700 5.86 down up incorrect
UONEK.US Urban One Inc 20210319 0 1.8 1.94 1.74 1.81 497000 1.81 up up correct
UPLD.US Upland Software Inc 20210319 0 47.24 48.97 47.14 48.63 307410 48.63 up up correct
UPST.US Upstart Holdings Inc 20210319 0 108 128.8 106.597 125.28 8718800 125.28 up up correct
UPWK.US Upwork Inc 20210319 0 44.54 45.84 43.59 45.47 1824600 45.47 up up correct
URBN.US Urban Outfitters Inc 20210319 0 39.37 41.46 39.09 40.96 1514050 40.96 up up correct
URGN.US UroGen Pharma Ltd 20210319 0 18.45 20.21 18.45 19.97 813300 19.97 up up correct
USAK.US USA Truck Inc 20210319 0 16 16.8399 15.2 16.28 217788 16.28 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210319 0 10.05 10.73 10 10.29 36800 10.29 up up correct
USAU.US U.S. Gold Corp 20210319 0 11.61 12.09 11.5 11.9 183200 11.9 up up correct
USEG.US U.S. Energy Corp 20210319 0 4.53 4.68 4.42 4.56 85500 4.56 up up correct
USIO.US Usio Inc 20210319 0 6.06 6.47 5.75 6.37 157100 6.37 up up correct
USLM.US United States Lime & Minerals Inc 20210319 0 144.46 147.04 142.896 147 31089 146.5003 up down incorrect
USQIX.US USQ Core Real Estate Fund 20210319 0 24.69 24.69 24.69 24.69 0 24.1961
USQSX.US USQ Core Real Estate Fund 20210319 0 24.71 24.71 24.71 24.71 0 24.216
USWS.US U.S. Well Services Inc 20210319 0 1.29 1.36 1.2301 1.26 514030 4.41 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210319 0 0.24 0.24 0.201 0.2101 45180 0.2101 down down correct
UTHR.US United Therapeutics Corporation 20210319 0 170.26 172.8675 168.87 170.11 746240 170.11 down down correct
UTMD.US Utah Medical Products Inc 20210319 0 89.37 89.9 86.96 86.96 33442 84.8348 down down correct
UTSI.US UTStarcom Holdings Corp 20210319 0 1.71 1.71 1.61 1.66 103100 1.66 down down correct
UVSP.US Univest Financial Corporation 20210319 0 27.85 28.67 27.03 28.62 503292 28.0348 up up correct
UXIN.US Uxin Limited 20210319 0 1.18 1.2 1.08 1.14 2225100 1.14 down down correct
VABK.US Virginia National Bankshares Corporation 20210319 0 31.65 31.98 31.65 31.98 1992 31.174 up up correct
VALU.US Value Line Inc 20210319 0 29.59 29.92 29.34 29.62 9255 29.0147 up up correct
VAQC.US Vector Acquisition Corporation II 20210319 0 10 10 9.96 9.97 43800 9.97 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210319 0 39.373 39.373 39.373 39.373 62 39.2746
VBIV.US VBI Vaccines Inc 20210319 0 3.5 3.63 3.4 3.53 13032100 3.53 up up correct
VBLT.US Vascular Biogenics Ltd 20210319 0 2.06 2.12 2.03 2.06 140100 2.06
VBTX.US Veritex Holdings Inc 20210319 0 32.29 34.37 32.29 33.44 877228 32.9278 up up correct
VC.US Visteon Corporation 20210319 0 131.12 134.61 128.05 132.14 500270 132.14 up up correct
VCEL.US Vericel Corporation 20210319 0 53.39 60 51.12 59.48 11221100 59.48 up up correct
VCKA.US Vickers Vantage Corp. I 20210319 0 9.9 9.9 9.9 9.9 70300 9.9
VCKAU.US Vickers Vantage Corp. I 20210319 0 10.12 10.14 10.08 10.08 19700 10.08 down up incorrect
VCKAW.US Vickers Vantage Corp. I 20210319 0 0.5 0.53 0.49 0.5299 182267 0.5299 up down incorrect
VCMIX.US Versus Capital Multi 20210319 0 27.39 27.39 27.39 27.39 0 26.5703
VCNX.US Vaccinex Inc 20210319 0 3.45 3.65 3.38 3.56 644600 3.56 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210319 0 25.53 25.53 25.53 25.53 0 24.993
VCTR.US Victory Capital Holdings Inc 20210319 0 26.13 27 25.78 26.5 163879 26.154 up up correct
VCYT.US Veracyte Inc 20210319 0 49.77 52.5 49.61 51.99 2009583 51.99 up up correct
VECO.US Veeco Instruments Inc 20210319 0 21 21.28 20.69 21.19 1832729 21.19 up up correct
VELOU.US Velocity Acquisition Corp 20210319 0 9.92 9.99 9.9 9.95 86200 9.95 up up correct
VENAU.US Venus Acquisition Corporation 20210319 0 10.1 10.162 10.09 10.1 27400 10.1
VEON.US VEON Ltd 20210319 0 1.79 1.83 1.75 1.8 16309306 1.8 up down incorrect
VERB.US Verb Technology Company Inc 20210319 0 1.65 1.68 1.56 1.63 1787000 1.63 down down correct
VERBW.US Verb Technology Company Inc 20210319 0 0.64 0.7075 0.631 0.7 32457 0.7 up up correct
VERI.US Veritone Inc 20210319 0 27.33 28.125 26.35 26.63 1276700 26.63 down down correct
VERO.US Venus Concept Inc 20210319 0 2.79 2.89 2.62 2.63 828700 2.63 down down correct
VERU.US Veru Inc 20210319 0 13.8 14.47 13.72 14.12 1182000 14.12 up up correct
VERX.US Vertex Inc 20210319 0 24.6 26.3 24.43 26.25 394018 26.25 up up correct
VERY.US Vericity Inc 20210319 0 11.13 12.15 11 11.45 24000 11.45 up down incorrect
VFF.US Village Farms International Inc 20210319 0 14.83 15.09 14.476 14.65 1850700 14.65 down up incorrect
VFLEX.US VFLEX 20210319 0 26.59 26.59 26.59 26.59 0 25.7168
VG.US Vonage Holdings Corp 20210319 0 11.82 12.12 11.71 12.06 4768900 12.06 up up correct
VIA.US Via Renewables Inc 20210319 0 10.41 10.54 10.25 10.49 209488 9.9908 up up correct
VIAC.US ViacomCBS Inc 20210319 0 95.75 98.6 95.41 97.35 33518680 95.4614 up up correct
VIACA.US ViacomCBS Inc 20210319 0 95.54 98.57 95.54 97.26 204441 95.555 up up correct
VIASP.US Via Renewables Inc 20210319 0 25.89 25.95 25.718 25.85 5200 24.2654 down down correct
VIAV.US Viavi Solutions Inc 20210319 0 16.47 16.65 16.32 16.51 3505199 16.51 up up correct
VICR.US Vicor Corporation 20210319 0 88.58 92.07 86.39 87.82 514047 87.82 down up incorrect
VIEW.US View Inc 20210319 0 8.62 8.73 8.01 8.58 895000 8.58 down down correct
VIEWW.US View Inc 20210319 0 2 2 1.64 1.94 272184 1.94 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210319 0 10.25 10.43 10.22 10.22 7700 10.22 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20210319 0 0.87 0.97 0.87 0.9 12338 0.9 up up correct
VINC.US Vincerx Pharma Inc 20210319 0 24.88 26.71 23.75 24.03 439600 24.03 down down correct
VINO.US Gaucho Group Holdings Inc 20210319 0 5.06 5.3 4.95 5.03 37268 5.03 down down correct
VINP.US Vinci Partners Investments Ltd 20210319 0 14.8 14.8 13.3 14 816100 13.5056 down down correct
VIOT.US Viomi Technology Co. Ltd 20210319 0 13.36 13.55 12.94 13.11 491500 13.11 down down correct
VIR.US Vir Biotechnology Inc 20210319 0 52.14 55.295 52.14 53.67 2454000 53.67 up up correct
VIRC.US Virco Mfg. Corporation 20210319 0 3.61 3.7 3.25 3.3 68300 3.3 down down correct
VIRI.US Virios Therapeutics Inc 20210319 0 5.75 6.15 5.607 5.73 118800 5.73 down up incorrect
VIRT.US Virtu Financial Inc 20210319 0 29.25 29.7 29.172 29.48 1353143 28.7197 up up correct
VIRX.US Viracta Therapeutics Inc 20210319 0 8.15 8.89 7.61 8.83 742400 8.83 up up correct
VISL.US Vislink Technologies Inc 20210319 0 3.65 3.7599 3.5 3.67 7401915 3.67 up up correct
VITL.US Vital Farms Inc 20210319 0 28.98 28.98 26.54 26.6 2517000 26.6 down down correct
VIVE.US Viveve Medical Inc 20210319 0 3.79 3.79 3.42 3.42 1346134 3.42 down down correct
VIVO.US Meridian Bioscience Inc 20210319 0 25.28 26.36 25.04 25.75 1137547 25.75 up up correct
VJET.US voxeljet AG 20210319 0 15.56 16.51 15.56 16.37 20179 16.37 up up correct
VKTX.US Viking Therapeutics Inc 20210319 0 6.29 6.45 6.143 6.29 2971900 6.29
VLCN.US Volcon Inc. Common stock 20210319 0 7.5 7.5 7 7 675 7 down down correct
VLDR.US Velodyne Lidar Inc 20210319 0 13.26 13.85 12.62 13.44 4455500 13.44 up up correct
VLDRW.US Velodyne Lidar Inc 20210319 0 4.74 4.74 4.3 4.47 69700 4.47 down down correct
VLGEA.US Village Super Market Inc 20210319 0 24.2 24.79 23.83 23.94 132808 23.1902 down down correct
VLN.US WT 20210319 0 0.6899 0.6899 0.6301 0.6624 4371 0.6624 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210319 0 5.4 5.63 5.02 5.02 58400 5.02 down up incorrect
VLY.US Valley National Bancorp 20210319 0 14.11 14.53 13.81 14.37 13097177 14.0156 up up correct
VLYPO.US Valley National Bancorp 20210319 0 25.16 25.55 25.16 25.54 6510 24.5393 up up correct
VLYPP.US Valley National Bancorp 20210319 0 27.22 27.44 26.9766 27.31 2657 26.2467 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210319 0 9.98 10 9.93 9.94 36500 9.94 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210319 0 10.44 10.45 10.425 10.45 21000 10.45 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20210319 0 0.6296 0.7 0.603 0.6799 88747 0.6799 up up correct
VMAR.US Vision Marine Technologies Inc 20210319 0 9.18 9.356 8.9 9.01 85500 9.01 down down correct
VMD.US Viemed Healthcare Inc 20210319 0 9.1 9.57 9.07 9.22 618700 9.22 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210319 0 17.05 17.73 17.05 17.47 1030800 17.47 up up correct
VNET.US 21Vianet Group Inc 20210319 0 33.83 34.01 32.27 32.54 1429951 32.54 down up incorrect
VNOM.US Viper Energy Partners LP 20210319 0 16.39 17 16.1 16.7 1887865 15.912 up up correct
VOD.US Vodafone Group Plc 20210319 0 18.79 18.879 18.67 18.74 3188576 17.5932 down down correct
VOR.US Vor Biopharma Inc 20210319 0 40.2 43.55 38.795 40.6 2006900 40.6 up up correct
VOSO.US Virtuoso Acquisition Corp 20210319 0 9.85 9.85 9.85 9.85 0 9.85
VOSOU.US Virtuoso Acquisition Corp 20210319 0 9.985 9.985 9.95 9.95 5800 9.95 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210319 0 0.63 0.63 0.573 0.6 144300 0.6 down down correct
VOXX.US VOXX International Corporation 20210319 0 21.92 23.11 21.2 23.05 409524 23.05 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210319 0 9.98 10.03 9.96 9.96 28900 9.96 down down correct
VQS.US Viq Solutions Inc 20210319 0 5.15 5.15 5.15 5.15 1150 5.15
VRA.US Vera Bradley Inc 20210319 0 11.44 11.64 11.24 11.41 408575 11.41 down down correct
VRAY.US ViewRay Inc 20210319 0 4.69 4.72 4.43 4.43 4783700 4.43 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210319 0 16.29 17.23 15.71 15.83 166400 15.83 down down correct
VRDN.US Viridian Therapeutics Inc 20210319 0 18.06 18.06 17.14 17.98 13883 17.98 down down correct
VREX.US Varex Imaging Corporation 20210319 0 22.18 22.9 21.3 22.4 617400 22.4 up up correct
VRM.US Vroom Inc 20210319 0 36.07 37.46 35.525 36.78 6720300 36.78 up up correct
VRME.US VerifyMe Inc 20210319 0 4.91 4.9419 4.59 4.59 193200 4.59 down down correct
VRMEW.US VerifyMe Inc 20210319 0 1.6297 1.6297 1.5301 1.5301 500 1.5301 down down correct
VRNA.US Verona Pharma plc 20210319 0 8.22 8.43 8.19 8.3 18500 8.3 up up correct
VRNS.US Varonis Systems Inc 20210319 0 53.52 54.5979 52.89 52.985 2498173 52.985 down down correct
VRNT.US Verint Systems Inc 20210319 0 47.5 48.87 46.655 47.265 2442294 47.265 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210319 0 5.51 5.64 5.23 5.3 68700 5.3 down down correct
VRRM.US Verra Mobility Corporation 20210319 0 13.79 14.28 13.7 14.18 1618100 14.18 up up correct
VRSK.US Verisk Analytics Inc 20210319 0 171.56 172.45 170.23 171.87 1858100 171.1208 up up correct
VRSN.US VeriSign Inc 20210319 0 189.34 192.96 187.94 192.05 1303586 192.05 up up correct
VRTS.US Virtus Investment Partners Inc 20210319 0 252.76 261.315 248.88 256.33 97146 253.5431 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210319 0 214.44 216.93 213.28 216.11 2098616 216.11 up up correct
VS.US Versus Systems Inc 20210319 0 8.18 8.2 7.4 7.76 96300 7.76 down down correct
VSAT.US Viasat Inc 20210319 0 52.5 53.01 52.14 52.46 723285 52.46 down down correct
VSEC.US VSE Corporation 20210319 0 42.62 42.83 39.79 39.86 217749 39.6414 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210319 0 6.44 6.44 6.44 6.44 0 6.2685
VSLCX.US Invesco Senior Loan Fund Class C 20210319 0 6.46 6.46 6.46 6.46 0 6.3233
VSLYX.US If Inv Snr Fnd Y 20210319 0 6.45 6.45 6.45 6.45 0 6.2666
VSSYW.US Versus Systems Inc 20210319 0 4 4 4 4 0 4
VSTA.US Vasta Platform Limited 20210319 0 11.59 11.91 11.36 11.73 125854 11.73 up up correct
VSTM.US Verastem Inc 20210319 0 2.39 2.49 2.35 2.44 3155000 2.44 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210319 0 9.83 9.89 9.83 9.83 198200 9.83
VTAQR.US Ventoux CCM Acquisition Corp 20210319 0 0.2041 0.2297 0.2 0.2007 154093 0.2007 down up incorrect
VTAQU.US Ventoux CCM Acquisition Corp 20210319 0 10.45 10.48 10.4 10.45 105800 10.45
VTAQW.US Ventoux CCM Acquisition Corp 20210319 0 0.47 0.4799 0.425 0.449 132645 0.449 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20210319 0 2.19 2.36 2.13 2.35 5016600 2.35 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210319 0 10.024 10.17 10 10.02 19100 10.02 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210319 0 10.49 10.62 10.3 10.3 102800 10.3 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210319 0 1.8 2.275 1.75 1.75 121900 1.75 down down correct
VTNR.US Vertex Energy Inc 20210319 0 1.45 1.57 1.45 1.51 597400 1.51 up up correct
VTRS.US Viatris Inc 20210319 0 14.66 14.88 14.5273 14.78 11373730 14.4433 up up correct
VTRU.US Vitru Limited 20210319 0 14.5 14.87 14.3 14.5 31654 14.5
VTSI.US VirTra Inc 20210319 0 4.86 4.99 4.78 4.89 24300 4.89 up up correct
VTVT.US vTv Therapeutics Inc 20210319 0 2.68 2.94 2.55 2.86 1639200 2.86 up up correct
VUZI.US Vuzix Corporation 20210319 0 23.53 29.59 22.85 28.81 19357700 28.81 up up correct
VVOS.US Vivos Therapeutics Inc 20210319 0 7.49 7.74 6.95 6.95 196300 6.95 down up incorrect
VVPR.US VivoPower International PLC 20210319 0 9 9.45 8.83 9.4 154600 9.4 up up correct
VWE.US Vintage Wine Estates Inc 20210319 0 10.19 10.29 10.01 10.11 850203 10.11 down down correct
VWTR.US Vidler Water Resources Inc 20210319 0 8.9 9.42 8.9 9.27 308900 9.27 up up correct
VXRT.US Vaxart Inc 20210319 0 6.66 6.93 6.53 6.88 6664500 6.88 up up correct
VYGR.US Voyager Therapeutics Inc 20210319 0 5.26 5.58 5.18 5.54 580000 5.54 up up correct
VYNE.US VYNE Therapeutics Inc 20210319 0 7.49 7.86 7.28 7.82 1490600 7.82 up up correct
VYNT.US Vyant Bio Inc 20210319 0 6.26 6.99 6.23 6.48 1181600 6.48 up up correct
WABC.US Westamerica Bancorporation 20210319 0 61.97 64.16 61.36 64.05 450827 62.7029 up down incorrect
WAFD.US Washington Federal Inc 20210319 0 32.99 33.17 32.08 32.905 1200088 32.234 down down correct
WAFDP.US Washington Federal Inc 20210319 0 24.75 24.94 24.7 24.85 82300 23.7948 up down incorrect
WAFU.US Wah Fu Education Group Limited 20210319 0 5.06 6.48 5.05 5.94 815200 5.94 up up correct
WALDU.US Waldencast Acquisition Corp 20210319 0 10.1 10.664 10.05 10.16 621787 10.16 up up correct
WASH.US Washington Trust Bancorp Inc 20210319 0 52.83 53.97 51.78 53.79 360594 51.7188 up up correct
WATT.US Energous Corporation 20210319 0 4.02 4.169 3.86 4.1 3095400 4.1 up up correct
WB.US Weibo Corporation 20210319 0 52.26 53.91 50.81 52.28 2081041 52.28 up up correct
WBA.US Walgreens Boots Alliance Inc 20210319 0 53.01 53.585 52.39 52.54 11364489 51.0814 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210319 0 48.23 49.24 47.669 48.83 216200 48.83 up down incorrect
WDAY.US Workday Inc 20210319 0 250.14 255.695 247.97 251.23 1562007 251.23 up up correct
WDC.US Western Digital Corporation 20210319 0 69.89 72.53 69.36 70.58 6868399 70.58 up up correct
WDFC.US WD 20210319 0 297.94 299.92 291.01 296.87 246130 294.2628 down down correct
WE.US WT 20210319 0 1.14 1.315 1.14 1.19 10683 1.19 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210319 0 13.05 13.05 13.05 13.05 0 12.9408
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210319 0 13.66 13.66 13.66 13.66 0 13.5511
WEJO.US Wejo Group Limited Common Shares 20210319 0 9.85 9.85 9.85 9.85 0 9.85
WEN.US The Wendy's Company 20210319 0 20.5 20.76 20.3499 20.65 5129414 20.3366 up up correct
WERN.US Werner Enterprises Inc 20210319 0 46.86 47.4 46.39 46.67 1535286 46.2058 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210319 0 13.58 13.58 13.58 13.58 0 13.4713
WETF.US WisdomTree Investments Inc 20210319 0 5.92 6.42 5.83 6.35 2852797 6.2641 up up correct
WEYS.US Weyco Group Inc 20210319 0 21.88 23.5 21.56 23.49 72371 22.9956 up up correct
WFCF.US Where Food Comes From Inc 20210319 0 13.5 14.7 13.5 14.5 3222 14.3553 up down incorrect
WFCPX.US Wells Fargo & Co Non 20210319 0 25.64 25.64 25.64 25.64 0 25.64
WHF.US WhiteHorse Finance Inc 20210319 0 15.89 16.05 15.78 15.81 118035 14.3252 down up incorrect
WHFBZ.US WHFBZ 20210319 0 25.99 25.99 25.99 25.99 114 24.7806
WHLM.US Wilhelmina International Inc 20210319 0 5.68 5.68 5.56 5.56 2700 5.56 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210319 0 3.03 3.36 2.95 3.35 534400 3.35 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210319 0 17.28 18.365 17.28 17.76 10000 17.76 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210319 0 12.177 12.177 12.177 12.177 600 12.177
WILC.US G. Willi 20210319 0 22.3701 23.0912 22.3701 22.55 1412 21.2658 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210319 0 8.574 8.62 8.1 8.56 3515100 8.56 down down correct
WINA.US Winmark Corporation 20210319 0 184.42 187.77 183.02 187.77 38912 181.204 up up correct
WING.US Wingstop Inc 20210319 0 126.96 132.75 126.1 131.42 883911 131.0126 up up correct
WINT.US Windtree Therapeutics Inc 20210319 0 4 4.03 3.94 4 41300 4
WIRE.US Encore Wire Corporation 20210319 0 71.44 72.19 70.06 70.33 362600 70.2764 down down correct
WISA.US Summit Wireless Technologies Inc 20210319 0 3.42 3.42 3.29 3.31 111000 3.31 down down correct
WISH.US ContextLogic Inc 20210319 0 17.42 18.04 16.831 17.86 7459900 17.86 up up correct
WIX.US Wix.com Ltd 20210319 0 296.82 298.44 287.5175 289.6 723507 289.6 down down correct
WKEY.US WISeKey International Holding AG 20210319 0 11.504 13.4 10.37 10.81 17737900 10.81 down down correct
WKHS.US Workhorse Group Inc 20210319 0 15.46 16.25 15.18 16.12 10418000 16.12 up up correct
WKSP.US Worksport Ltd. Common Stock 20210319 0 0.445 0.456 0.415 0.423 1345400 0.423 down down correct
WLDN.US Willdan Group Inc 20210319 0 41.5 41.8 39.96 40.96 196100 40.96 down down correct
WLFC.US Willis Lease Finance Corporation 20210319 0 43.47 43.51 42.52 42.67 41800 42.67 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210319 0 221 221.61 218.47 220 1329345 217.2366 down down correct
WMG.US Warner Music Group Corp 20210319 0 33.12 34.04 31.77 33.25 2021690 32.8852 up up correct
WNEB.US Western New England Bancorp Inc 20210319 0 8.4 8.67 8.26 8.33 297500 8.1884 down down correct
WNW.US Wunong Net Technology Company Limited 20210319 0 12.51 14.12 11.7155 13.4 3938371 13.4 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210319 0 23.64 24.44 22.92 23.22 10177900 23.22 down down correct
WORX.US SCWorx Corp 20210319 0 2.01 2.15 1.95 2.15 486600 2.15 up up correct
WPRT.US Westport Fuel Systems Inc 20210319 0 8.83 9.07 8.67 8.85 3138358 8.85 up up correct
WRAP.US Wrap Technologies Inc 20210319 0 5.58 5.7 5.42 5.65 231700 5.65 up up correct
WRLD.US World Acceptance Corporation 20210319 0 137.33 137.33 132.57 134.05 107700 134.05 down down correct
WSBC.US WesBanco Inc 20210319 0 36.97 37.3699 36.29 36.51 1476366 35.4793 down down correct
WSBCP.US WesBanco Inc 20210319 0 27.57 27.71 27.45 27.45 1900 26.2584 down down correct
WSBF.US Waterstone Financial Inc 20210319 0 20.82 20.955 20.51 20.77 349363 19.6726 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210319 0 26.87 27.18 26.54 26.82 2840500 26.82 down down correct
WSFS.US WSFS Financial Corporation 20210319 0 48.55 52.02 48.205 51.96 1835150 51.5502 up up correct
WSTG.US Wayside Technology Group Inc 20210319 0 25.17 25.409 24.73 25.02 6305 24.5596 down down correct
WTBA.US West Bancorporation Inc 20210319 0 25.08 25.83 24.77 25.83 187966 25.2249 up up correct
WTER.US The Alkaline Water Company Inc 20210319 0 1.135 1.15 1.11 1.12 703300 1.12 down down correct
WTFC.US Wintrust Financial Corporation 20210319 0 80.88 82.78 80.02 81.54 1215118 80.5942 up down incorrect
WTFCM.US Wintrust Financial Corporation 20210319 0 27.674 28 27.04 27.73 17271 26.132 up down incorrect
WTFCP.US Wintrust Financial Corporation 20210319 0 28.19 28.26 27.89 28.26 7400 26.59 up up correct
WTRH.US Waitr Holdings Inc 20210319 0 2.8 2.89 2.71 2.88 3202300 2.88 up up correct
WTW.US Weight Watchers International Inc 20210319 0 33.58 34.38 33.27 33.73 8834 33.73 up down incorrect
WVE.US Wave Life Sciences Ltd 20210319 0 9.65 10.07 9.41 9.94 655900 9.94 up up correct
WVFC.US WVS Financial Corp 20210319 0 16.05 16.05 16.05 16.05 146 15.752
WVVI.US Willamette Valley Vineyards Inc 20210319 0 8.98 8.99 8.78 8.81 16154 8.81 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210319 0 5.15 5.2 5.15 5.2 841 5.0359 up up correct
WW.US WW International Inc 20210319 0 33.89 34.42 33.01 33.71 1303100 33.71 down down correct
WWD.US Woodward Inc 20210319 0 120.47 123.52 117.48 121.03 529257 120.5377 up up correct
WYNN.US Wynn Resorts Limited 20210319 0 135.41 136 131.24 135.48 2797335 135.48 up up correct
XAIR.US Beyond Air Inc 20210319 0 6.11 6.65 5.84 5.88 819887 5.88 down down correct
XBIO.US Xenetic Biosciences Inc 20210319 0 2.65 2.74 2.51 2.53 117500 2.53 down down correct
XBIOW.US Xenetic Biosciences Inc 20210319 0 3.84 5.85 3.84 5.85 200 5.85 up up correct
XBIT.US XBiotech Inc 20210319 0 19.33 19.95 18.95 19.7 191979 19.7 up up correct
XCAPX.US ACAP Strategic Fund 20210319 0 25.19 25.19 25.19 25.19 0 25.19
XCBFX.US Capstone Church Bond Fund 20210319 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210319 0 10.59 10.59 10.59 10.59 0 10.392
XCUR.US Exicure Inc 20210319 0 2.46 2.47 2.32 2.45 852000 2.45 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210319 0 18.61 18.61 18.61 18.61 0 18.61
XEL.US Xcel Energy Inc 20210319 0 62.23 63.38 61.86 62.99 9200395 61.7252 up down incorrect
XELA.US Exela Technologies Inc 20210319 0 2.88 2.89 2.76 2.82 2804700 2.82 down down correct
XELB.US Xcel Brands Inc 20210319 0 2.19 2.19 1.99 2.07 423900 2.07 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20210319 0 18.35 19.68 18.0571 18.91 149947 18.91 up up correct
XENT.US Intersect ENT Inc 20210319 0 19.64 20.39 19.56 20.28 412103 20.28 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210319 0 4.35 4.45 4.25 4.44 3425200 4.44 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210319 0 9.62 10.61 9.3 9.9 423500 9.9 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210319 0 809.95 809.95 809.95 809.95 0 735.7375
XGN.US Exagen Inc 20210319 0 20 20.06 19.567 20 39000 20
XILSX.US Pioneer ILS Interval Fund 20210319 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210319 0 122.63 123.85 120.72 122.88 6379273 122.6505 up up correct
XLRN.US Acceleron Pharma Inc 20210319 0 134.5 139.22 133.49 138.01 735636 138.01 up up correct
XM.US Qualtrics International Inc 20210319 0 34.47 34.94 33.25 33.76 2855042 33.76 down down correct
XNCR.US Xencor Inc 20210319 0 44.46 46.34 44.45 46.22 573947 46.22 up up correct
XNET.US Xunlei Limited 20210319 0 9.092 9.37 8.62 9.25 3134300 9.25 up up correct
XOG.US Extraction Oil & Gas Inc 20210319 0 33.87 35.67 33.44 34.69 79000 34.69 up down incorrect
XOMA.US XOMA Corporation 20210319 0 37.19 40.24 34.65 34.79 140937 34.79 down up incorrect
XOMAP.US XOMA Corporation 20210319 0 25.1 25.1 25.085 25.085 3800 23.412 down down correct
XONE.US The ExOne Company 20210319 0 32.62 33.9513 31.3 33.68 998997 33.68 up up correct
XOSWW.US Xos Equity Warrants 20210319 0 2.67 2.67 2.31 2.47 94760 2.47 down down correct
XP.US XP Inc 20210319 0 37.92 39.88 37.65 39.64 2410000 39.64 up down incorrect
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210319 0 10.19 10.3 10.185 10.28 49600 10.28 up up correct
XPEL.US XPEL Inc 20210319 0 55.25 56.62 54.1121 56.07 334980 56.07 up up correct
XPER.US Xperi Holding Corporation 20210319 0 23.9 24.84 23.82 24.46 2221987 24.3429 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210319 0 6.44 6.44 6.44 6.44 0 6.2801
XRAY.US DENTSPLY SIRONA Inc 20210319 0 62.69 63.49 62.091 62.76 1780513 62.312 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210319 0 0.2001 0.2016 0.1963 0.2005 15774 0.2005 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210319 0 24.68 25.485 24.17 24.79 36778525 23.7326 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210319 0 10.81 10.81 10.81 10.81 0 10.5327
XSICX.US Voya Senior Income Fund Class 20210319 0 10.78 10.78 10.78 10.78 0 10.5378
XSIIX.US ING Senior Incm Fd 20210319 0 10.77 10.77 10.77 10.77 0 10.4752
XSILX.US XSILX 20210319 0 9.89 9.89 9.89 9.89 0 9.7792
XSIWX.US ING Senior Incm Fd 20210319 0 10.82 10.82 10.82 10.82 0 10.5252
XSLCX.US Invesco Senior Loan Fund Class 20210319 0 6.44 6.44 6.44 6.44 0 6.44
XSPA.US XpresSpa Group Inc 20210319 0 2 2.12 1.95 2 6318800 2
XTLB.US XTL Biopharmaceuticals Ltd 20210319 0 3.27 3.47 3.27 3.39 41500 3.39 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210319 0 3.02 3.2 2.91 3.2 2340100 3.2 up down incorrect
YELL.US Yellow Corporation 20210319 0 8.69 9.05 8.35 8.84 1730600 8.84 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210319 0 6 6.28 5.85 6.1 1078500 6.1 up up correct
YI.US 111 Inc 20210319 0 17 17.35 15.75 16.21 811700 16.21 down down correct
YJ.US Yunji Inc 20210319 0 2.69 2.76 2.61 2.63 516600 2.63 down down correct
YMAB.US Y 20210319 0 35.96 36.36 33.5 35 1579100 35 down down correct
YMTX.US Yumanity Therapeutics Inc 20210319 0 18.93 19.5 18.67 19.33 80600 19.33 up up correct
YNDX.US Yandex N.V 20210319 0 65.84 66.57 64.85 65.55 1705774 65.55 down down correct
YORW.US The York Water Company 20210319 0 48.54 51.35 48.54 51.28 429454 50.6571 up up correct
YQ.US 17 Education & Technology Group Inc 20210319 0 40.56 41.308 39.44 39.72 468425 39.72 down down correct
YSAC.US Yellowstone Acquisition Company 20210319 0 9.986 10.1 9.98 10 69200 10 up up correct
YSACU.US Yellowstone Acquisition Company 20210319 0 10.35 10.4 10.27 10.27 22000 10.27 down down correct
YSACW.US Yellowstone Acquisition Company 20210319 0 0.9 0.9 0.77 0.84 27407 0.84 down down correct
YTEN.US Yield10 Bioscience Inc 20210319 0 16.02 16.28 15.1 15.48 86900 15.48 down down correct
YTRA.US Yatra Online Inc 20210319 0 2.45 2.53 2.33 2.48 1619700 2.48 up up correct
YVR.US Liquid Media Group Ltd 20210319 0 2.92 3.52 2.85 3.3 26483900 3.3 up up correct
YY.US JOYY Inc 20210319 0 116.01 117.75 114 115.4 729079 111.922 down down correct
Z.US Zillow Group Inc 20210319 0 132.35 136.23 129.26 134.61 3234200 134.61 up up correct
ZBRA.US Zebra Technologies Corporation 20210319 0 462.59 465.54 454.2 459.95 747075 459.95 down down correct
ZCMD.US Zhongchao Inc 20210319 0 2.27 2.39 2.12 2.26 1105800 2.26 down down correct
ZD.US Ziff Davis Inc. 20210319 0 116.37 119.76 115.4475 118.53 689231 118.53 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210319 0 16.1 16.55 15.51 15.9 51900 15.9 down down correct
ZEUS.US Olympic Steel Inc 20210319 0 28.46 28.9 26.69 26.69 233799 26.631 down down correct
ZG.US Zillow Group Inc 20210319 0 137.3609 142.2093 135.82 141.71 902648 141.71 up up correct
ZGNX.US Zogenix Inc 20210319 0 19.94 20.91 19.92 20.86 957000 20.86 up up correct
ZGYH.US Yunhong International 20210319 0 9.98 10.02 9.93 9.97 120300 9.97 down down correct
ZGYHR.US Yunhong International 20210319 0 0.3649 0.3677 0.3649 0.3649 3413 0.3649
ZGYHU.US Yunhong International 20210319 0 10.7 10.7 10.7 10.7 0 10.7
ZGYHW.US Yunhong International 20210319 0 0.71 0.77 0.71 0.77 3508 0.77 up up correct
ZI.US ZoomInfo Technologies Inc 20210319 0 46.8 48.99 46.5 48.84 1916500 48.84 up up correct
ZION.US Zions Bancorporation National Association 20210319 0 56.5 57.65 55.65 56.45 4998084 55.4126 down down correct
ZIONL.US ZIONL 20210319 0 27.6 27.78 27.6 27.78 900 26.4941 up down incorrect
ZIONO.US Zions Bancorporation National Association 20210319 0 27.15 27.87 27.05 27.3 3200 26.1321 up up correct
ZIONP.US Zions Bancorporation National Association 20210319 0 24.98 24.98 24.96 24.96 1013 24.2094 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210319 0 3.99 4.1 3.83 4 7372154 4 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210319 0 0.15 0.15 0.14 0.15 13700 0.15
ZIXI.US Zix Corporation 20210319 0 7.51 7.99 7.44 7.88 1268300 7.88 up up correct
ZKIN.US ZK International Group Co. Ltd 20210319 0 10.49 14.6 10.05 11.2 86568800 11.2 up up correct
ZLAB.US Zai Lab Limited 20210319 0 133.11 135.43 130.48 132.47 775300 132.47 down down correct
ZM.US Zoom Video Communications Inc 20210319 0 316.83 327.977 313.63 326.26 4978700 326.26 up down incorrect
ZNGA.US Zynga Inc 20210319 0 9.93 10.07 9.77 9.98 15581200 9.98 up up correct
ZNTE.US Zanite Acquisition Corp 20210319 0 10.06 10.145 10.04 10.07 544400 10.07 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20210319 0 11.02 11.11 10.88 10.88 18600 10.88 down down correct
ZNTEW.US Zanite Acquisition Corp 20210319 0 1.62 1.789 1.58 1.65 58000 1.65 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210319 0 45 46.83 42.02 43.94 1029600 43.94 down down correct
ZS.US Zscaler Inc 20210319 0 178.66 182.03 175.75 181.56 2320400 181.56 up down incorrect
ZSAN.US Zosano Pharma Corporation 20210319 0 1.35 1.5 1.31 1.42 4845800 1.42 up up correct
ZUMZ.US Zumiez Inc 20210319 0 44.57 46.6 43.76 46.34 539694 46.34 up up correct
ZVO.US Zovio Inc 20210319 0 5.57 5.91 5.47 5.87 340100 5.87 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210319 0 10.11 10.15 9.99 9.99 3369608 9.99 down down correct
ZWRKU.US Z 20210319 0 10.07 10.1 10 10.005 337400 10.005 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210319 0 4.92 5.3799 4.85 5.31 2135313 5.31 up up correct
ZYXI.US Zynex Inc 20210319 0 15.65 16.15 15.32 16.1 547200 16.1 up up correct

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