CollectAI

close-nasdaq_stocks

2021/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210325 0 9.97 9.97 9.97 9.97 0 9.7557
AACG.US ATA Creativity Global 20210325 0 4 4.14 3.77 3.97 207300 3.97 down down correct
AADI.US Aadi Bioscience Inc 20210325 0 23.25 24.15 21.6 24 144992 24 up up correct
AAIDX.US AAIDX 20210325 0 22.29 22.29 22.29 22.29 0 21.0443
AAL.US American Airlines Group Inc 20210325 0 21.25 22.915 21.02 22.77 49746887 22.77 up up correct
AAME.US Atlantic American Corporation 20210325 0 4 4.2 3.855 3.95 219129 3.9295 down down correct
AAOI.US Applied Optoelectronics Inc 20210325 0 7.68 7.9785 7.53 7.84 496639 7.84 up down incorrect
AAON.US AAON Inc 20210325 0 68.99 71.32 68.81 70.83 125228 70.4563 up up correct
AAPL.US Apple Inc 20210325 0 119.54 121.66 119 120.59 98844681 120.0302 up up correct
AATC.US Image Sensing Systems Inc 20210325 0 4.41 4.52 4.35 4.5 7500 4.2817 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210325 0 54.26 56.08 53.36 55.54 414194 55.54 up up correct
ABCB.US Ameris Bancorp 20210325 0 51.27 53.1 50.8001 52.68 460357 52.0712 up up correct
ABCL.US AbCellera Biologics Inc 20210325 0 27.05 28 26.19 26.58 1788296 26.58 down up incorrect
ABCM.US Abcam plc 20210325 0 19.71 19.98 19.5 19.76 50000 19.76 up up correct
ABEO.US Abeona Therapeutics Inc 20210325 0 1.76 1.93 1.74 1.88 1980200 1.88 up up correct
ABGI.US ABG Acquisition Corp. I 20210325 0 9.75 9.83 9.7 9.74 15600 9.74 down down correct
ABIO.US ARCA biopharma Inc 20210325 0 3.63 3.84 3.6 3.8 376500 3.8 up up correct
ABMD.US Abiomed Inc 20210325 0 294.43 296.31 284.59 294.14 204969 294.14 down down correct
ABNB.US Airbnb Inc 20210325 0 173.1 179.54 170.5 176.16 5264100 176.16 up up correct
ABST.US Absolute Software Corporation 20210325 0 14.08 14.13 13.65 13.68 71800 13.4699 down down correct
ABTX.US Allegiance Bancshares Inc 20210325 0 39.78 41.56 38.5405 40.57 62952 40.2068 up up correct
ABUS.US Arbutus Biopharma Corporation 20210325 0 3.3 3.38 3.21 3.35 1236100 3.35 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210325 0 4.35 4.4 4.35 4.4 1200 4.4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210325 0 25.09 26.2 24.99 26.02 1499600 26.02 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210325 0 9.82 9.86 9.82 9.84 154800 9.84 up down incorrect
ACB.US Aurora Cannabis Inc 20210325 0 8.71 9.29 8.61 9.27 9656224 9.27 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210325 0 23.31 24.31 22.53 23.86 71300 23.86 up up correct
ACCD.US Accolade Inc 20210325 0 37.4 41.215 36.25 40.78 2527188 40.78 up up correct
ACER.US Acer Therapeutics Inc 20210325 0 3.12 3.21 3.02 3.14 443751 3.14 up up correct
ACET.US Adicet Bio Inc 20210325 0 13.58 13.58 12.85 13 99949 13 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210325 0 9.82 9.97 9.8 9.94 848000 9.94 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210325 0 10.74 10.87 10.74 10.87 3400 10.87 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210325 0 1.9 1.9 1.75 1.87 100735 1.87 down down correct
ACGL.US Arch Capital Group Ltd 20210325 0 37.21 38.25 36.82 38.21 1547095 38.21 up up correct
ACGLO.US Arch Capital Group Ltd 20210325 0 26.2 26.4799 26.2 26.45 9599 25.4353 up up correct
ACHC.US Acadia Healthcare Company Inc 20210325 0 54.72 57.62 54.61 57.4 639500 57.4 up up correct
ACHV.US Achieve Life Sciences Inc 20210325 0 11.9 12.3 11.5 11.97 48800 11.97 up up correct
ACIU.US AC Immune SA 20210325 0 7.45 8 7.4 7.76 229500 7.76 up down incorrect
ACIW.US ACI Worldwide Inc 20210325 0 36.88 37.72 36.03 37.455 623046 37.455 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210325 0 9.94 9.94 9.84 9.88 14400 9.88 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210325 0 10.12 10.169 10.1 10.11 3600 10.11 down up incorrect
ACKIW.US Ackrell SPAC Partners I Co 20210325 0 0.6093 0.6197 0.51 0.54 22451 0.54 down down correct
ACLS.US Axcelis Technologies Inc 20210325 0 35.49 37.25 34.95 37.06 390900 37.06 up up correct
ACMR.US ACM Research Inc 20210325 0 82.01 84.34 78.14 84 348500 84 up up correct
ACNB.US ACNB Corporation 20210325 0 28.89 30.9 28.66 30.72 18294 29.8983 up up correct
ACOR.US Acorda Therapeutics Inc 20210325 0 5.1 5.16 4.72 5.1 215540 5.1
ACQRU.US Independence Holdings Corp 20210325 0 10.04 10.04 9.92 9.94 335300 9.94 down down correct
ACRS.US Aclaris Therapeutics Inc 20210325 0 21.67 24.33 21.571 23.97 883100 23.97 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210325 0 1.6 1.73 1.58 1.68 2060800 1.68 up up correct
ACST.US Acasti Pharma Inc 20210325 0 0.57 0.634 0.56 0.6253 1262996 5.0024 up down incorrect
ACTDU.US ArcLight Clean Transition Corp. II 20210325 0 9.85 10.02 9.73 9.99 133200 9.99 up down incorrect
ACTG.US Acacia Research Corporation 20210325 0 5.72 6.08 5.55 6.055 1307667 6.055 up up correct
ACVA.US ACV Auctions Inc 20210325 0 30.237 34.9913 26.49 30 3092769 30 down down correct
ADAG.US Adagene Inc 20210325 0 17.93 18.34 17.7 17.71 9400 17.71 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210325 0 5 5.29 4.75 5.25 994600 5.25 up down incorrect
ADBE.US Adobe Inc 20210325 0 448.33 456.87 445.41 450.99 3201472 450.99 up up correct
ADER.US 26 Capital Acquisition Corp 20210325 0 9.6 9.7 9.6 9.63 225600 9.63 up up correct
ADERU.US 26 Capital Acquisition Corp 20210325 0 10.02 10.05 9.86 10 104400 10 down down correct
ADERW.US 26 Capital Acquisition Corp 20210325 0 0.7605 0.8299 0.6799 0.76 184182 0.76 down down correct
ADES.US Advanced Emissions Solutions Inc 20210325 0 5.39 5.52 5.19 5.49 179678 5.49 up up correct
ADI.US Analog Devices Inc 20210325 0 148.44 150.91 146.51 149.9 2725303 148.0737 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210325 0 2.19 2.43 2.17 2.39 401100 2.39 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210325 0 0.65 0.65 0.6 0.6099 7882 0.6099 down down correct
ADMA.US ADMA Biologics Inc 20210325 0 2 2.075 1.97 2.05 2550700 2.05 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210325 0 0.88 0.95 0.87 0.92 3284700 0.92 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210325 0 4.97 5.25 4.75 5.19 240444 5.19 up up correct
ADN.US Advent Technologies Holdings Inc 20210325 0 14.87 15.55 14.06 15.48 832300 15.48 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210325 0 2.5 3.0632 2.42 2.91 380610 2.91 up up correct
ADOC.US Edoc Acquisition Corp 20210325 0 9.99 9.99 9.94 9.95 107500 9.95 down down correct
ADOCR.US Edoc Acquisition Corp 20210325 0 0.36 0.38 0.3534 0.375 5943 0.375 up down incorrect
ADOCW.US Edoc Acquisition Corp 20210325 0 0.38 0.38 0.3601 0.375 28066 0.375 down up incorrect
ADP.US Automatic Data Processing Inc 20210325 0 187.13 188.15 186.01 187 2139015 184.4563 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210325 0 38.11 39.05 37.4 38.68 1431600 38.68 up up correct
ADSK.US Autodesk Inc 20210325 0 262.21 263.34 257.315 262.19 906194 262.19 down down correct
ADTN.US ADTRAN Inc 20210325 0 15.89 16.74 15.79 16.62 241589 16.4089 up up correct
ADTX.US Aditxt Inc 20210325 0 2.76 3.15 2.62 3.13 383100 3.13 up down incorrect
ADUS.US Addus HomeCare Corporation 20210325 0 105.45 105.45 103.03 104.44 74746 104.44 down down correct
ADV.US Advantage Solutions Inc 20210325 0 11.76 11.99 11.39 11.97 494400 11.97 up up correct
ADVM.US Adverum Biotechnologies Inc 20210325 0 9.72 10.36 9.6 10.21 1317367 10.21 up up correct
ADVWW.US Advantage Solutions Inc 20210325 0 2.86 3.02 2.71 3 49226 3 up up correct
ADXN.US Addex Therapeutics Ltd 20210325 0 10.271 10.5 10.13 10.13 7700 10.13 down down correct
ADXS.US Advaxis Inc 20210325 0 0.729 0.77 0.703 0.752 3940600 0.752 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210325 0 9.65 9.65 9.513 9.64 46400 9.64 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210325 0 9.92 9.99 9.7 9.9 324500 9.9 down down correct
AEACW.US Authentic Equity Acquisition Corp 20210325 0 0.678 0.678 0.58 0.59 144543 0.59 down down correct
AEGN.US Aegion Corporation 20210325 0 28.67 29.29 28.52 29.15 281058 29.15 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210325 0 3.43 4.38 3.26 3.9 4648110 3.9 up up correct
AEHR.US Aehr Test Systems 20210325 0 2.3 2.38 2.22 2.37 133400 2.37 up up correct
AEI.US Alset EHome International Inc 20210325 0 10.05 12 9.51 11.46 2274400 11.46 up up correct
AEIS.US Advanced Energy Industries Inc 20210325 0 99.99 103.63 99.42 102.08 282891 101.7394 up down incorrect
AEL.US PB 20210325 0 27.49 27.49 27.07 27.22 11872 26.4219 down down correct
AEMD.US Aethlon Medical Inc 20210325 0 1.9 2.05 1.86 2.04 166842 2.04 up up correct
AEP.US American Electric Power Company Inc 20210325 0 85.53 85.84 84.34 84.72 3383520 82.5382 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210325 0 48.29 48.61 48.29 48.5 9700 46.3072 up up correct
AEPPZ.US American Electric Power Company Inc 20210325 0 49.34 49.45 49 49 975700 46.8576 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210325 0 17.7 18.61 17.54 18.145 730704 18.145 up up correct
AESE.US Allied Esports Entertainment Inc 20210325 0 3.144 3.21 2.78 3.04 6366200 3.04 down down correct
AEY.US ADDvantage Technologies Group Inc 20210325 0 2.55 2.7 2.54 2.59 58700 2.59 up up correct
AEYE.US AudioEye Inc 20210325 0 26.11 28.2 25.53 27.49 167100 27.49 up up correct
AEZS.US Aeterna Zentaris Inc 20210325 0 1.1 1.2 1.07 1.17 5138500 1.17 up down incorrect
AFAQU.US AF Acquisition Corp 20210325 0 9.83 9.88 9.75 9.83 186300 9.83
AFBI.US Affinity Bancshares Inc 20210325 0 12.12 12.16 11.92 12.11 12700 12.11 down down correct
AFCG.US AFC Gamma Inc 20210325 0 20.34 21.61 20.08 20.3 165400 19.1619 down down correct
AFIB.US Acutus Medical Inc 20210325 0 13.71 14.02 13.24 13.76 370900 13.76 up up correct
AFIN.US American Finance Trust Inc 20210325 0 9.59 9.72 9.26 9.68 621823 9.0054 up up correct
AFINO.US American Finance Trust Inc 20210325 0 25.01 25.03 24.95 25.01 31700 23.6408
AFINP.US American Finance Trust Inc 20210325 0 25.8 25.8 25.6 25.7 13000 24.371 down down correct
AFMD.US Affimed N.V 20210325 0 7.85 8.05 7.6 7.975 1084500 7.975 up up correct
AFRM.US Affirm Holdings Inc 20210325 0 70.62 71.3 67.72 69.56 2244400 69.56 down down correct
AFYA.US Afya Limited 20210325 0 19.28 19.72 18.8 19.67 96400 19.67 up up correct
AGBA.US AGBA Acquisition Limited 20210325 0 10.53 10.58 10.53 10.58 7700 10.58 up up correct
AGBAR.US AGBA Acquisition Limited 20210325 0 0.26 0.26 0.2397 0.26 18647 0.26
AGBAU.US AGBA Acquisition Limited 20210325 0 12.2 12.2 12.2 12.2 0 12.2
AGBAW.US AGBA Acquisition Limited 20210325 0 0.3199 0.3447 0.28 0.33 31161 0.33 up up correct
AGCUU.US Altimeter Growth Corp 20210325 0 13.45 13.45 11.72 12.74 40500 12.74 down down correct
AGCWW.US Altimeter Growth Corp 20210325 0 3.92 3.98 3.66 3.92 56200 3.92
AGEN.US Agenus Inc 20210325 0 2.78 2.98 2.63 2.82 6876184 2.82 up up correct
AGFS.US AgroFresh Solutions Inc 20210325 0 2.01 2.12 2.01 2.12 87600 2.12 up up correct
AGFY.US Agrify Corporation 20210325 0 12.2 12.23 11.67 12 265700 12 down down correct
AGGRU.US Agile Growth Corp 20210325 0 9.79 9.83 9.76 9.78 47900 9.78 down down correct
AGIL.US AgileThought Inc 20210325 0 9.93 9.94 9.91 9.915 47627 9.915 down down correct
AGILW.US AgileThought Inc 20210325 0 0.52 0.52 0.52 0.52 350 0.52
AGIO.US Agios Pharmaceuticals Inc 20210325 0 47.65 49.99 46.91 49.38 702620 49.38 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210325 0 7.3 8.29 7.3 8.13 180900 8.13 up up correct
AGMH.US AGM Group Holdings Inc 20210325 0 13.85 13.85 13.73 13.73 500 13.73 down down correct
AGNC.US AGNC Investment Corp 20210325 0 16.55 16.88 16.37 16.79 9474527 15.6182 up down incorrect
AGNCM.US AGNC Investment Corp 20210325 0 25.63 25.693 25.41 25.59 13200 23.93 down down correct
AGNCN.US AGNC Investment Corp 20210325 0 25.8 25.885 25.75 25.8199 14587 24.1347 up up correct
AGNCO.US AGNC Investment Corp 20210325 0 24.69 24.73 24.63 24.67 80600 23.1409 down down correct
AGNCP.US AGNC Investment Corp. 20210325 0 23.89 23.9399 23.8 23.8 108960 22.714 down down correct
AGRX.US Agile Therapeutics Inc 20210325 0 2.09 2.15 1.96 2.04 1945500 2.04 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210325 0 4.9 5.32 4.8 5.27 1259900 5.27 up up correct
AGYS.US Agilysys Inc 20210325 0 46.2 48.42 45.8 48.07 312306 48.07 up up correct
AHCO.US AdaptHealth Corp 20210325 0 33.16 34.715 32.53 34.29 1776300 34.29 up up correct
AHPI.US Allied Healthcare Products Inc 20210325 0 4.76 4.87 4.54 4.65 70800 4.65 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210325 0 7.04 7.54 6.91 7.41 114200 7.41 up down incorrect
AIHS.US Senmiao Technology Limited 20210325 0 1.26 1.34 1.22 1.33 392500 1.33 up up correct
AIKI.US AIkido Pharma Inc 20210325 0 1.2 1.22 1.14 1.17 9304300 1.17 down down correct
AIMC.US Altra Industrial Motion Corp 20210325 0 53.48 55.185 51.96 54.76 444392 54.5294 up up correct
AINV.US Apollo Investment Corporation 20210325 0 13.24 13.71 13.21 13.62 452179 12.5702 up up correct
AIRG.US Airgain Inc 20210325 0 19.93 20.85 19.52 20.43 145300 20.43 up up correct
AIRT.US Air T Inc 20210325 0 24.66 25.84 23.09 23.7 10804 23.7 down down correct
AIRTP.US Air T Inc 20210325 0 24.9 24.9 24.9 24.9 400 23.4641
AKAM.US Akamai Technologies Inc 20210325 0 98.14 100.22 97.69 99.54 1702517 99.54 up up correct
AKBA.US Akebia Therapeutics Inc 20210325 0 3 3.25 2.96 3.24 5898700 3.24 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210325 0 9.6 9.68 9.55 9.59 49500 9.59 down up incorrect
AKICU.US Sports Ventures Acquisition Corp 20210325 0 9.92 9.92 9.75 9.87 309800 9.87 down down correct
AKICW.US Sports Ventures Acquisition Corp 20210325 0 0.95 0.9501 0.85 0.95 23584 0.95
AKRO.US Akero Therapeutics Inc 20210325 0 29.81 30.055 28.475 29.52 323200 29.52 down up incorrect
AKTS.US Akoustis Technologies Inc 20210325 0 12.5 12.86 12.1 12.8 829000 12.8 up up correct
AKTX.US Akari Therapeutics Plc 20210325 0 2.57 2.74 2.4 2.62 139900 2.62 up up correct
AKU.US Akumin Inc 20210325 0 3.524 3.64 3.48 3.56 18000 3.56 up up correct
AKUS.US Akouos Inc 20210325 0 18.07 18.985 17.507 17.91 210000 17.91 down down correct
ALAC.US Alberton Acquisition Corporation 20210325 0 10.88 10.95 10.85 10.9 50500 10.9 up down incorrect
ALACR.US Alberton Acquisition Corporation RT 20210325 0 0.405 0.4099 0.375 0.4099 94104 0.4099 up down incorrect
ALACU.US Alberton Acquisition Corporation 20210325 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210325 0 0.38 0.468 0.36 0.4488 297891 0.4488 up down incorrect
ALBO.US Albireo Pharma Inc 20210325 0 32.04 34.25 31.89 33.7 150500 33.7 up up correct
ALCO.US Alico Inc 20210325 0 28.67 29.65 28.67 29.28 29329 28.0688 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210325 0 10.51 11.35 10.12 11.34 687532 11.34 up up correct
ALEC.US Alector Inc 20210325 0 16.42 16.75 15.13 15.89 1440400 15.89 down down correct
ALGM.US Allegro MicroSystems Inc 20210325 0 23.58 24.59 23.39 24.43 1096800 24.43 up up correct
ALGN.US Align Technology Inc 20210325 0 502.06 520.24 498 517.87 512567 517.87 up down incorrect
ALGS.US Aligos Therapeutics Inc 20210325 0 19 20.8 18.56 20.16 36300 20.16 up up correct
ALGT.US Allegiant Travel Company 20210325 0 233.15 248.78 230.4 247.01 195108 247.01 up up correct
ALHC.US Alignment Healthcare Inc 20210325 0 18 18 18 18 0 18
ALIM.US Alimera Sciences Inc 20210325 0 9.71 10.29 9.16 9.71 83300 9.71
ALJJ.US ALJ Regional Holdings Inc 20210325 0 1.42 1.48 1.35 1.45 347100 1.45 up up correct
ALKS.US Alkermes plc 20210325 0 19.24 20.09 19.06 19.8 1202463 19.8 up up correct
ALLK.US Allakos Inc 20210325 0 108.73 112.63 106.25 112.22 219800 112.22 up up correct
ALLO.US Allogene Therapeutics Inc 20210325 0 32.88 34.64 32.55 34.48 860400 34.48 up up correct
ALLT.US Allot Ltd 20210325 0 14.75 14.86 14.26 14.62 156086 14.62 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210325 0 1.4 1.5 1.37 1.49 777600 1.49 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210325 0 133.37 135.74 130.28 135.24 637405 135.24 up up correct
ALOT.US AstroNova Inc 20210325 0 13 15.4462 13 14.75 238499 14.75 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210325 0 10.25 10.25 9.9 10.25 4714 10.25
ALPN.US Alpine Immune Sciences Inc 20210325 0 10.57 11.14 10.26 11 57800 11 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210325 0 2.93 3.94 2.74 3.76 2996600 3.76 up up correct
ALRM.US Alarm.com Holdings Inc 20210325 0 81.71 83.72 80.422 83.41 308500 83.41 up up correct
ALRN.US Aileron Therapeutics Inc 20210325 0 1.38 1.53 1.31 1.5 2694200 1.5 up up correct
ALRS.US Alerus Financial Corporation 20210325 0 30.98 31.49 30.11 31.41 18595 30.9029 up up correct
ALT.US Altimmune Inc 20210325 0 13.04 14.15 12.84 14.12 1334600 14.12 up down incorrect
ALTM.US Altus Midstream Company 20210325 0 52 53.82 52 53.41 52501 49.942 up up correct
ALTO.US Alto Ingredients Inc 20210325 0 5.65 5.68 5.24 5.37 4114000 5.37 down down correct
ALTR.US Altair Engineering Inc 20210325 0 59.41 61.06 58.03 60.66 177300 60.66 up down incorrect
ALTU.US Altitude Acquisition Corp 20210325 0 9.78 10 9.62 9.93 648100 9.93 up up correct
ALTUU.US Altitude Acquisition Corp 20210325 0 10.4 10.74 10.4 10.61 14700 10.61 up up correct
ALTUW.US Altitude Acquisition Corp 20210325 0 1.45 1.51 1.25 1.5 347700 1.5 up up correct
ALVR.US AlloVir Inc 20210325 0 21.79 22.45 20.34 21.83 697300 21.83 up up correct
ALXO.US ALX Oncology Holdings Inc 20210325 0 61.26 68.51 61.19 67.76 271500 67.76 up up correct
ALYA.US Alithya Group Inc 20210325 0 2.34 2.45 2.21 2.37 2131200 2.37 up up correct
AMAL.US Amalgamated Financial Corp 20210325 0 15.33 15.805 15.115 15.34 104239 15.1191 up up correct
AMAOU.US American Acquisition Opportunity Inc 20210325 0 9.9 9.92 9.88 9.92 86600 9.92 up up correct
AMAT.US Applied Materials Inc 20210325 0 118.76 120.48 116.22 119.72 10381610 119.1006 up up correct
AMBA.US Ambarella Inc 20210325 0 95.36 98.35 93.54 96.9 797883 96.9 up down incorrect
AMCX.US AMC Networks Inc 20210325 0 59.94 61.64 58.333 60.87 495630 60.87 up up correct
AMD.US Advanced Micro Devices Inc 20210325 0 75.85 76.95 74.96 76.22 44735103 76.22 up up correct
AMED.US Amedisys Inc 20210325 0 272.58 275.71 265.675 267.77 266959 267.77 down down correct
AMEH.US Apollo Medical Holdings Inc 20210325 0 25.71 26.03 25.51 25.92 52199 25.92 up up correct
AMGN.US Amgen Inc 20210325 0 247.04 247.54 244.98 246.25 2707589 240.6365 down down correct
AMKR.US Amkor Technology Inc 20210325 0 21.29 22.21 20.84 22.11 1333091 21.9891 up down incorrect
AMNB.US American National Bankshares Inc 20210325 0 32.5 34.46 32.5 33.24 23676 32.4786 up up correct
AMOT.US Allied Motion Technologies Inc 20210325 0 47.87 51.01 46.22 50.75 51550 33.7627 up up correct
AMPG.US AmpliTech Group Inc 20210325 0 8.72 9.85 8.66 9.8 448700 9.8 up up correct
AMPGW.US AmpliTech Group Inc 20210325 0 2.51 3.5 2.51 3.2 8200 3.2 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210325 0 17.94 18.04 17.63 17.9 117240 17.9 down down correct
AMRK.US A 20210325 0 34.55 36.84 33.79 36.3 74997 36.3 up up correct
AMRN.US Amarin Corporation plc 20210325 0 5.69 5.97 5.52 5.91 2344400 5.91 up up correct
AMRS.US Amyris Inc 20210325 0 17.7 20.07 17.11 19.88 4025400 19.88 up up correct
AMSC.US American Superconductor Corporation 20210325 0 19.331 19.82 18.25 19.4 545430 19.4 up up correct
AMSF.US AMERISAFE Inc 20210325 0 64.1 65.07 63.7 64.57 42899 59.6049 up up correct
AMST.US Amesite Inc 20210325 0 5.1 5.1 4.85 4.91 50000 4.91 down down correct
AMSWA.US American Software Inc 20210325 0 20.31 20.62 20.001 20.56 126803 20.2719 up down incorrect
AMTB.US Amerant Bancorp Inc 20210325 0 17.64 17.93 17.32 17.73 92324 17.6996 up up correct
AMTBB.US Amerant Bancorp Inc 20210325 0 14.01 15.85 14.01 15.85 16800 15.85 up down incorrect
AMTI.US Applied Molecular Transport Inc 20210325 0 50 52.125 46.97 48.08 136700 48.08 down down correct
AMTX.US Aemetis Inc 20210325 0 22.48 23.72 20.34 23.1 3433400 23.1 up up correct
AMWD.US American Woodmark Corporation 20210325 0 90.6 95.1 89.955 94.41 109436 94.41 up up correct
AMYT.US Amryt Pharma plc 20210325 0 13.014 13.46 12.92 13.11 8600 13.11 up up correct
AMZN.US Amazon.com Inc 20210325 0 3072.99 3109.78 3037.14 3046.26 3563469 3046.26 down up incorrect
ANAB.US AnaptysBio Inc 20210325 0 19.9 21.6 19.56 21.12 357200 21.12 up up correct
ANAT.US American National Group Inc 20210325 0 107.59 110.53 107.11 110.53 42446 108.9899 up up correct
ANDE.US The Andersons Inc 20210325 0 26.95 28.1 26.85 27.81 143853 27.327 up up correct
ANGI.US Angi Inc 20210325 0 13.53 13.93 13.08 13.9 1608794 13.9 up up correct
ANGN.US Angion Biomedica Corp 20210325 0 16.8 18.11 15.81 18 172341 18 up up correct
ANGO.US AngioDynamics Inc 20210325 0 20.32 21.36 19.83 21.12 388501 21.12 up down incorrect
ANIK.US Anika Therapeutics Inc 20210325 0 34 36.62 33.78 36.53 152929 36.53 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210325 0 32.555 32.555 30.952 31.41 60436 31.41 down down correct
ANIX.US Anixa Biosciences Inc 20210325 0 4.22 4.95 4.21 4.73 995000 4.73 up up correct
ANNX.US Annexon Inc 20210325 0 29.02 30.07 27.66 29.13 211000 29.13 up up correct
ANPC.US AnPac Bio 20210325 0 5.9 6 5.741 5.9 82600 5.9
ANSS.US ANSYS Inc 20210325 0 328.73 331.8999 323.4648 327.88 515082 327.88 down down correct
ANTE.US AirNet Technology Inc 20210325 0 3.05 3.45 3.03 3.34 310500 3.34 up up correct
ANY.US Sphere 3D Corp 20210325 0 2.38 2.46 2.24 2.37 271800 2.37 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210325 0 9.96 9.98 9.817 9.98 971200 9.98 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210325 0 29.45 31.13 28.6 30.85 262637 30.85 up up correct
AOUT.US American Outdoor Brands Inc 20210325 0 24.61 25.265 23.74 25.25 145400 25.25 up up correct
APA.US APA Corporation 20210325 0 17.9408 18.4168 17.45 18.34 8270267 18.2453 up up correct
APDN.US Applied DNA Sciences Inc 20210325 0 7.52 8 7.26 7.98 324300 7.98 up up correct
APEI.US American Public Education Inc 20210325 0 35.95 36.83 35.56 36.73 140475 36.73 up up correct
APEN.US Apollo Endosurgery Inc 20210325 0 5.23 5.5 5.17 5.3 161600 5.3 up up correct
API.US Agora Inc 20210325 0 51.274 54.585 50.76 53.21 726800 53.21 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210325 0 40.75 42.055 40.03 41.16 774500 41.16 up up correct
APLT.US Applied Therapeutics Inc 20210325 0 19.79 20.49 19.095 20.21 63300 20.21 up up correct
APM.US Aptorum Group Limited 20210325 0 3.14 3.3 3.01 3.05 395400 3.05 down down correct
APOG.US Apogee Enterprises Inc 20210325 0 37.615 39.08 36.86 38.5 172316 37.9084 up down incorrect
APOP.US Cellect Biotechnology Ltd 20210325 0 5.68 7.15 4.72 4.77 106127395 19.08 down down correct
APPF.US AppFolio Inc 20210325 0 137.13 139.94 135.09 139.45 100300 139.45 up down incorrect
APPH.US AppHarvest Inc 20210325 0 19 19.18 17.74 17.81 2237900 17.81 down up incorrect
APPHW.US AppHarvest Inc 20210325 0 7.47 7.5 6.07 6.29 559514 6.29 down down correct
APPN.US Appian Corporation 20210325 0 136.5 144.17 133.55 141.88 614500 141.88 up up correct
APPS.US Digital Turbine Inc 20210325 0 70.06 76.47 68.51 75.69 4798200 75.69 up down incorrect
APR.US Apria Inc 20210325 0 22.68 23.23 21.78 22.24 192030 22.24 down up incorrect
APRE.US Aprea Therapeutics Inc 20210325 0 5 5.23 4.83 5.21 490800 5.21 up up correct
APTO.US Aptose Biosciences Inc 20210325 0 5.65 6.03 5 5.88 12074200 5.88 up up correct
APTX.US Aptinyx Inc 20210325 0 3 3.22 2.99 3.02 543400 3.02 up up correct
APVO.US Aptevo Therapeutics Inc 20210325 0 29.17 30.2 28.05 30.13 34200 30.13 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210325 0 3.61 3.61 3.3 3.48 137900 3.48 down down correct
APYX.US Apyx Medical Corporation 20210325 0 9.57 10.14 9.4 10.09 48800 10.09 up up correct
AQB.US AquaBounty Technologies Inc 20210325 0 6.04 6.5 6 6.43 1980000 6.43 up up correct
AQMS.US Aqua Metals Inc 20210325 0 3.53 4.11 3.5 4.11 2176200 4.11 up up correct
AQST.US Aquestive Therapeutics Inc 20210325 0 4.26 4.585 4.21 4.49 838800 4.49 up up correct
ARAV.US Aravive Inc 20210325 0 6.72 7.21 6.23 6.98 381264 6.98 up up correct
ARAY.US Accuray Incorporated 20210325 0 4.64 4.96 4.61 4.85 754009 4.85 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210325 0 9.93 9.93 9.81 9.91 367700 9.91 down down correct
ARBG.US Aequi Acquisition Corp 20210325 0 9.66 9.81 9.43 9.79 27600 9.79 up up correct
ARBGU.US Aequi Acquisition Corp 20210325 0 9.74 10.17 9.74 10.02 2700 10.02 up up correct
ARBGW.US Aequi Acquisition Corp 20210325 0 1.12 1.12 0.9102 0.94 11757 0.94 down down correct
ARCB.US ArcBest Corporation 20210325 0 65 68.195 64.57 67.63 203993 67.4388 up up correct
ARCC.US Ares Capital Corporation 20210325 0 18.15 18.49 18.05 18.47 1905646 17.3831 up up correct
ARCE.US Arco Platform Limited 20210325 0 27.54 27.79 26.36 26.81 244100 26.81 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210325 0 39.11 42.54 38.2 42.15 686617 42.15 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210325 0 6.41 6.47 5.97 6.05 51200 6.05 down down correct
ARDX.US Ardelyx Inc 20210325 0 6.09 6.2622 5.93 6.15 1946084 6.15 up down incorrect
AREC.US American Resources Corporation 20210325 0 3.5 3.92 3.41 3.9 1885100 3.9 up up correct
ARGO.US PA 20210325 0 26.8 27 26.8 26.94 10625 26.5168 up up correct
ARGX.US argenx SE 20210325 0 282.7 295.93 277.93 293.45 230900 293.45 up up correct
ARKO.US Arko Corp 20210325 0 9.66 10.32 9.45 10.26 1957751 10.26 up up correct
ARKOW.US Arko Corp 20210325 0 1.86 2.09 1.8 2.09 36253 2.09 up up correct
ARKR.US Ark Restaurants Corp 20210325 0 20.03 20.56 19.5 20.53 27200 20.53 up up correct
ARLP.US Alliance Resource Partners L.P 20210325 0 5.45 5.58 5.33 5.58 302294 5.3232 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210325 0 69.55 70.95 68.48 70.61 436900 70.61 up up correct
AROW.US Arrow Financial Corporation 20210325 0 33.18 34.69 32.475 33.89 24311 33.1808 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210325 0 28.31 29.46 27.38 28.19 299600 28.19 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210325 0 9.88 9.95 9.83 9.9 106600 9.9 up up correct
ARRY.US Array Technologies Inc 20210325 0 26.61 28.15 26.13 28 3810600 28 up down incorrect
ARTL.US Artelo Biosciences Inc 20210325 0 1.61 1.78 1.51 1.74 1262100 1.74 up up correct
ARTLW.US Artelo Biosciences Inc 20210325 0 0.44 0.44 0.41 0.41 1326 0.41 down down correct
ARTNA.US Artesian Resources Corporation 20210325 0 39.16 39.97 38.84 39.21 12267 38.451 up up correct
ARTW.US Art's 20210325 0 3.08 3.17 3.03 3.17 3700 3.17 up up correct
ARVL.US Arrival 20210325 0 22 24.98 18.1 22.8 2438219 22.8 up up correct
ARVN.US Arvinas Inc 20210325 0 61.14 63.03 59.13 62.82 411600 62.82 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210325 0 61.54 65.605 61.03 65.21 1204118 65.21 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210325 0 10.715 10.75 10.45 10.51 114500 10.51 down down correct
ASAX.US Astrea Acquisition Corp 20210325 0 9.6 9.61 9.6 9.6 84400 9.6
ASAXU.US Astrea Acquisition Corp 20210325 0 8.9 9.95 8.9 9.95 54700 9.95 up up correct
ASAXW.US Astrea Acquisition Corp 20210325 0 0.55 0.55 0.4814 0.4814 65320 0.4814 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210325 0 22.97 22.97 22.97 22.97 0 20.513
ASLE.US AerSale Corporation 20210325 0 12.37 12.37 11.23 12.03 108100 12.03 down down correct
ASLEW.US AerSale Corporation 20210325 0 2.16 2.3 2.15 2.2608 189615 2.2608 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210325 0 3.48 3.85 3.41 3.65 696500 3.65 up up correct
ASMB.US Assembly Biosciences Inc 20210325 0 4.3 4.54 4.24 4.46 1406906 4.46 up down incorrect
ASML.US ASML Holding N.V 20210325 0 570.91 585.84 569.09 584 1088859 580.7974 up up correct
ASO.US Academy Sports and Outdoors Inc 20210325 0 23.28 24.2162 22.79 23.93 1647478 23.93 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20210325 0 9.93 9.93 9.72 9.87 200800 9.87 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20210325 0 8.51 8.75 8.36 8.64 55500 8.64 up up correct
ASPU.US Aspen Group Inc 20210325 0 6.06 6.32 5.8 6.24 326600 6.24 up up correct
ASRT.US Assertio Holdings Inc 20210325 0 0.671 0.725 0.658 0.7099 6529919 2.8396 up up correct
ASRV.US AmeriServ Financial Inc 20210325 0 4.15 4.15 4.01 4.12 82352 4.0435 down down correct
ASTC.US Astrotech Corporation 20210325 0 1.98 2.12 1.9 2.07 1428500 2.07 up down incorrect
ASTE.US Astec Industries Inc 20210325 0 68.09 70.71 67.215 70.65 114730 70.2946 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210325 0 9.642 9.68 9.54 9.62 78900 9.62 down up incorrect
ASTS.US AST SpaceMobile Inc 20210325 0 11.5 12.33 11.16 12.03 1621700 12.03 up up correct
ASTSW.US AST SpaceMobile Inc 20210325 0 3.89 4.23 3.71 4.11 336124 4.11 up up correct
ASUR.US Asure Software Inc 20210325 0 7.72 7.84 7.575 7.8 48591 7.8 up up correct
ASYS.US Amtech Systems Inc 20210325 0 10.99 11.29 10.7211 11.09 382935 11.09 up up correct
ATAX.US America First Multifamily Investors L.P 20210325 0 5.6 5.83 5.5101 5.83 334891 5.4004 up up correct
ATCX.US Atlas Technical Consultants Inc 20210325 0 10 10.05 9.3 9.39 27400 9.39 down up incorrect
ATEC.US Alphatec Holdings Inc 20210325 0 16.5 17.15 15.78 17.05 1196800 17.05 up up correct
ATER.US Aterian Inc 20210325 0 28.165 31.147 28.01 30.44 871400 30.44 up up correct
ATEX.US Anterix Inc 20210325 0 44.05 45.22 43.4 45.15 225692 45.15 up up correct
ATHA.US Athira Pharma Inc 20210325 0 17.58 18.08 16.95 17.96 261400 17.96 up down incorrect
ATHE.US Alterity Therapeutics Limited 20210325 0 1.46 1.52 1.41 1.47 176600 1.47 up up correct
ATHX.US Athersys Inc 20210325 0 1.61 1.77 1.6 1.74 3742400 1.74 up down incorrect
ATIF.US ATIF Holdings Limited 20210325 0 1.28 1.38 1.24 1.32 2122800 1.32 up up correct
ATLC.US Atlanticus Holdings Corporation 20210325 0 26.01 28.14 25.85 27.14 108900 27.14 up up correct
ATLO.US Ames National Corporation 20210325 0 25.85 26.37 25.15 26.11 15797 25.2935 up up correct
ATMH.US All Things Mobile Analytic Inc 20210325 0 0.135 0.15 0.135 0.15 7200 0.15 up up correct
ATNF.US 180 Life Sciences Corp 20210325 0 5.05 5.925 4.97 5.87 922100 5.87 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210325 0 0.8501 0.94 0.85 0.93 48713 0.93 up up correct
ATNI.US ATN International Inc 20210325 0 46.54 48.4 46.03 47.21 59448 46.5046 up up correct
ATNX.US Athenex Inc 20210325 0 4.18 4.65 4.15 4.65 3237700 4.65 up up correct
ATOM.US Atomera Incorporated 20210325 0 21.1 23.92 20.768 23.57 570900 23.57 up up correct
ATOS.US Atossa Therapeutics Inc 20210325 0 2.1 2.3 2.02 2.26 9055400 2.26 up up correct
ATRA.US Atara Biotherapeutics Inc 20210325 0 13.93 14.85 13.83 14.77 575613 14.77 up up correct
ATRC.US AtriCure Inc 20210325 0 60.45 62.86 59.73 62.39 292600 62.39 up down incorrect
ATRI.US Atrion Corporation 20210325 0 652.04 654.4 636.53 644.3 8976 639.073 down down correct
ATRO.US Astronics Corporation 20210325 0 16.34 17.36 15.9702 17.26 232800 17.26 up up correct
ATRS.US Antares Pharma Inc 20210325 0 3.93 4.08 3.93 4.05 1147300 4.05 up up correct
ATSG.US Air Transport Services Group Inc 20210325 0 28.53 28.74 27.85 28.5 592006 28.5 down up incorrect
ATSPU.US Archimedes Tech SPAC Partners Co 20210325 0 9.76 9.83 9.76 9.83 38658 9.83 up up correct
ATVCU.US Tribe Capital Growth Corp I 20210325 0 10.01 10.01 9.88 9.96 75561 9.96 down down correct
ATVI.US Activision Blizzard Inc 20210325 0 90.41 91.13 89.06 90.85 5016963 90.4122 up up correct
ATXI.US Avenue Therapeutics Inc 20210325 0 6.09 6.26 5.9 6.02 116600 6.02 down up incorrect
ATXS.US Astria Therapeutics Inc 20210325 0 16.98 18.3 16.92 18 78217 18 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210325 0 12.8 13.49 12.1 13.069 237000 13.069 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210325 0 36.78 38.17 36.29 37.92 192688 37.1007 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210325 0 27.52 27.52 27.35 27.36 13300 26.1225 down down correct
AUBN.US Auburn National Bancorporation Inc 20210325 0 38.7 39.97 37.65 38.81 16723 37.9574 up up correct
AUDC.US AudioCodes Ltd 20210325 0 26.94 27.09 25.9 26.82 301107 26.6754 down down correct
AUID.US Ipsidy Inc. Common Stock 20210325 0 8.7001 8.7001 7.9501 8.7001 8673 8.7001
AUPH.US Aurinia Pharmaceuticals Inc 20210325 0 12.155 12.585 12.02 12.555 3291300 12.555 up up correct
AURCU.US Aurora Acquisition Corp 20210325 0 10.1 10.36 9.865 10.14 988300 10.14 up down incorrect
AUTL.US Autolus Therapeutics plc 20210325 0 5.65 6.19 5.57 6.13 630800 6.13 up up correct
AUTO.US AutoWeb Inc 20210325 0 2.7 2.95 2.68 2.81 460500 2.81 up up correct
AUUD.US Auddia Inc 20210325 0 3.23 3.23 3.06 3.16 68100 3.16 down down correct
AUUDW.US Auddia Inc 20210325 0 0.67 0.67 0.6302 0.6302 14096 0.6302 down down correct
AUVI.US Applied UV Inc 20210325 0 9.65 9.65 8.71 9.3 367900 9.3 down down correct
AVAV.US AeroVironment Inc 20210325 0 115.187 115.54 107.75 114.65 204717 114.65 down down correct
AVCO.US Avalon GloboCare Corp 20210325 0 1.13 1.22 1.07 1.2 961600 1.2 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20210325 0 5.65 5.9 5.61 5.81 6400 5.81 up up correct
AVCTW.US AVCTW 20210325 0 0.925 0.99 0.85 0.9398 80320 0.9398 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210325 0 8.62 9.08 8.39 9.01 226777 9.01 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210325 0 7.93 8 7.37 7.64 2722800 7.64 down down correct
AVGO.US Broadcom Inc 20210325 0 454.96 464.02 449.31 461.7 1753868 451.8903 up up correct
AVGOP.US Broadcom Inc 20210325 0 1471 1471 1471 1471 34600 1418.2883
AVGR.US Avinger Inc 20210325 0 1.54 1.62 1.49 1.57 3371300 1.57 up up correct
AVID.US Avid Technology Inc 20210325 0 18.5 19.74 18.07 19.53 400596 19.53 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210325 0 66.2 66.75 59.42 59.95 283055 59.95 down down correct
AVNW.US Aviat Networks Inc 20210325 0 61.1 63.86 57.0101 63.24 274510 31.62 up up correct
AVO.US Mission Produce Inc 20210325 0 19.76 20.26 19.44 20.09 99429 20.09 up up correct
AVRO.US AVROBIO Inc 20210325 0 11.11 12.18 10.95 11.88 473000 11.88 up up correct
AVT.US Avnet Inc 20210325 0 38.3 40.08 38.0402 39.94 514964 39.2424 up up correct
AVTX.US Avalo Therapeutics Inc 20210325 0 2.94 2.99 2.81 2.96 309600 2.96 up up correct
AVXL.US Anavex Life Sciences Corp 20210325 0 12.99 14.922 12.8 14.86 1531400 14.86 up up correct
AWH.US Aspira Women's Health Inc 20210325 0 6.41 6.76 6.23 6.71 1920600 6.71 up down incorrect
AWRE.US Aware Inc 20210325 0 3.85 3.86 3.65 3.78 30700 3.78 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20210325 0 3.29 3.51 3.11 3.48 287400 3.48 up up correct
AXDX.US Accelerate Diagnostics Inc 20210325 0 8.29 8.77 8.22 8.64 174200 8.64 up up correct
AXGN.US AxoGen Inc 20210325 0 18.91 19.29 18.71 19.09 212700 19.09 up down incorrect
AXLA.US Axcella Health Inc 20210325 0 4.53 5.06 4.45 5.05 109400 5.05 up up correct
AXNX.US Axonics Inc 20210325 0 53.88 56.32 53 55.9 509700 55.9 up down incorrect
AXON.US Axon Enterprise Inc 20210325 0 130 137.09 127.25 136.77 471250 136.77 up up correct
AXSM.US Axsome Therapeutics Inc 20210325 0 58 59.92 55.96 59.32 363700 59.32 up up correct
AXTI.US AXT Inc 20210325 0 10.92 11.35 10.64 11.23 457600 11.23 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210325 0 32.47 32.87 31.61 32.87 1533927 31.7614 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210325 0 11.91 12.45 11.24 12.19 17900 12.19 up down incorrect
AYRO.US Ayro Inc 20210325 0 6.3 6.77 6.13 6.65 1729549 6.65 up up correct
AYTU.US Aytu Biopharma Inc 20210325 0 7.49 8.01 7.4 7.76 728300 7.76 up up correct
AZN.US AstraZeneca PLC 20210325 0 48.93 49.79 48.81 49.7 6800208 49.3049 up up correct
AZPN.US Aspen Technology Inc 20210325 0 143.07 147.965 141.08 143 602158 143 down down correct
AZRX.US AzurRx BioPharma Inc 20210325 0 1.2 1.35 1.14 1.35 309446 13.5 up down incorrect
AZYO.US Aziyo Biologics Inc 20210325 0 14.09 14.425 13.99 14.05 3500 14.05 down down correct
BAND.US Bandwidth Inc 20210325 0 115.18 119.115 113.65 118.925 504700 118.925 up up correct
BANF.US BancFirst Corporation 20210325 0 69.92 72.44 69.1 72.09 87013 70.5701 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210325 0 27.51 27.51 27.42 27.4394 600 25.7093 down down correct
BANR.US Banner Corporation 20210325 0 52.56 54.16 51.79 53.81 113273 52.6367 up up correct
BANX.US StoneCastle Financial Corp 20210325 0 19.98 19.98 19.6529 19.74 18348 18.6663 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210325 0 5.44 5.5 4.85 5.205 59400 5.205 down down correct
BASE.US Couchbase Inc. Common Stock 20210325 0 27.9 27.9 27.74 27.86 8442 27.86 down up incorrect
BATRA.US The Liberty Braves Group 20210325 0 28.71 28.96 27.45 28.53 111500 28.53 down up incorrect
BATRK.US The Liberty Braves Group 20210325 0 27.67 27.96 26.64 27.74 211200 27.74 up up correct
BBBY.US Bed Bath & Beyond Inc 20210325 0 27.36 29.26 27.04 28.81 5229802 28.81 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210325 0 6.73 7.2 6.62 7.09 257000 7.09 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20210325 0 3.12 3.2 2.78 2.85 316600 2.85 down down correct
BBI.US Brickell Biotech Inc 20210325 0 1.1 1.19 1.08 1.19 1345700 1.19 up up correct
BBIG.US Vinco Ventures Inc 20210325 0 2.97 3.82 2.91 3.61 7828900 3.61 up up correct
BBIO.US BridgeBio Pharma Inc 20210325 0 60.35 63.47 60.2 63.14 372400 63.14 up up correct
BBQ.US BBQ Holdings Inc 20210325 0 7.59 7.94 7.4 7.79 63300 7.79 up down incorrect
BBSI.US Barrett Business Services Inc 20210325 0 68.85 70.64 67.7 69.8 36159 68.9659 up down incorrect
BCAB.US BioAtla Inc 20210325 0 63.72 64.985 60.01 60.73 104700 60.73 down up incorrect
BCAC.US Brookline Capital Acquisition Corp 20210325 0 9.7067 9.7739 9.55 9.7307 28503 9.7307 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210325 0 1.6 1.7 1.478 1.5 25800 1.5 down down correct
BCBP.US BCB Bancorp Inc 20210325 0 13.65 13.85 13.29 13.76 68461 13.3388 up up correct
BCDA.US BioCardia Inc 20210325 0 4.04 4.39 4.02 4.35 154100 4.35 up up correct
BCEL.US Atreca Inc 20210325 0 13.66 15.11 13.6 15.05 263500 15.05 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210325 0 3.91 3.9825 3.61 3.78 1434778 3.78 down down correct
BCML.US BayCom Corp 20210325 0 18.17 18.46 17.73 18.28 18100 18.28 up up correct
BCOR.US Blucora Inc 20210325 0 15.97 16.315 15.26 16.16 287346 16.16 up up correct
BCOV.US Brightcove Inc 20210325 0 20.18 20.89 19.641 20.87 272155 20.87 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210325 0 11.2082 11.2082 11.2082 11.2082 395 11.2082
BCPC.US Balchem Corporation 20210325 0 123.72 126.76 123.37 125.97 64764 125.479 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210325 0 10.1 10.81 9.77 10.71 5276886 10.71 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20210325 0 3.09 3.4 2.96 3.35 488521 3.35 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210325 0 0.85 1.11 0.82 0.88 48972 0.88 up up correct
BCYC.US Bicycle Therapeutics plc 20210325 0 24.92 27.25 24.68 26.15 97400 26.15 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210325 0 10 10.14 9.88 10.14 13300 10.14 up up correct
BDREX.US BDREX 20210325 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210325 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210325 0 3.5 3.69 3.47 3.68 843700 3.68 up down incorrect
BDSX.US Biodesix Inc 20210325 0 18.3 18.579 16.94 18.14 68900 18.14 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210325 0 22.5 23.49 21.04 22.95 824701 22.95 up down incorrect
BEAM.US Beam Therapeutics Inc 20210325 0 79 85.94 78.11 83.34 1065500 83.34 up up correct
BECN.US Beacon Roofing Supply Inc 20210325 0 49.94 51.14 48.71 50.71 546570 50.71 up up correct
BEEM.US Beam Global 20210325 0 34.44 37.67 33.6 37.41 468400 37.41 up up correct
BEEMW.US Beam Global 20210325 0 28.13 29.86 28.13 29.86 1313 29.86 up up correct
BELFB.US Bel Fuse Inc 20210325 0 18.48 19.485 18.48 18.85 52964 18.5758 up up correct
BENE.US Benessere Capital Acquisition Corp 20210325 0 9.86 9.9 9.85 9.89 74500 9.89 up up correct
BENER.US Benessere Capital Acquisition Corp 20210325 0 0.2921 0.3048 0.29 0.2999 98549 0.2999 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210325 0 10.25 10.42 10.19 10.41 1900 10.41 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210325 0 0.361 0.44 0.361 0.42 153600 0.42 up up correct
BFC.US Bank First Corporation 20210325 0 71.43 71.43 69.64 70.79 7123 69.8377 down up incorrect
BFI.US BurgerFi International Inc 20210325 0 15.71 15.81 14.82 15.54 150713 15.54 down up incorrect
BFIIW.US BurgerFi International LLC 20210325 0 3.75 3.77 3.35 3.65 162723 3.65 down down correct
BFIN.US BankFinancial Corporation 20210325 0 10.19 10.64 10.19 10.64 55506 10.3532 up up correct
BFRA.US Biofrontera AG 20210325 0 5.59 5.59 5.24 5.25 40900 5.25 down up incorrect
BFST.US Business First Bancshares Inc 20210325 0 22.75 23.59 22.6 23.17 27549 22.8363 up down incorrect
BGCP.US BGC Partners Inc 20210325 0 4.21 4.33 4.16 4.29 2454831 4.2648 up up correct
BGFDX.US BGFDX 20210325 0 24 24 24 24 0 23.6747
BGFLX.US BGFLX 20210325 0 23.97 23.97 23.97 23.97 0 23.6309
BGFTX.US BGFTX 20210325 0 23.92 23.92 23.92 23.92 0 23.6115
BGFV.US Big 5 Sporting Goods Corporation 20210325 0 13.77 14.74 13.51 14.4 1022507 13.1605 up up correct
BGFVX.US BGFVX 20210325 0 24.98 24.98 24.98 24.98 0 24.6567
BGNE.US BeiGene Ltd 20210325 0 315.38 329.94 309.1 328.52 214500 328.52 up up correct
BGRY.US Berkshire Grey Inc 20210325 0 9.97 10.24 9.8 10.14 1095000 10.14 up up correct
BGRYW.US Berkshire Grey Inc 20210325 0 1.62 2 1.59 2 405400 2 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210325 0 1.29 1.37 1.26 1.37 1029100 1.37 up up correct
BHF.US Brighthouse Financial Inc 20210325 0 41.26 42.83 40.42 42.68 1177000 42.68 up up correct
BHFAL.US Brighthouse Financial Inc 20210325 0 26.98 27.06 26.91 27.06 6104 25.91 up up correct
BHFAN.US Brighthouse Financial Inc 20210325 0 25.95 26.07 25.8 25.9 53128 24.9296 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210325 0 27.78 27.78 27.628 27.71 22082 26.4849 down down correct
BHFAP.US Brighthouse Financial Inc 20210325 0 27.13 27.13 26.75 26.76 15662 25.5794 down down correct
BHSE.US Bull Horn Holdings Corp 20210325 0 9.779 9.779 9.664 9.76 22400 9.76 down down correct
BHSEU.US Bull Horn Holdings Corp 20210325 0 10.79 10.79 10.79 10.79 200 10.79
BHSEW.US Bull Horn Holdings Corp 20210325 0 0.475 0.4871 0.45 0.48 29924 0.48 up up correct
BHTG.US BioHiTech Global Inc 20210325 0 1.51 1.62 1.47 1.57 758600 1.57 up down incorrect
BIDU.US Baidu Inc 20210325 0 224.975 235.5665 199.36 204.57 24457369 204.57 down up incorrect
BIGC.US BigCommerce Holdings Inc 20210325 0 51.795 54.69 51.795 54.58 1352578 54.58 up up correct
BIIB.US Biogen Inc 20210325 0 267.47 279.9994 264.36 273.97 1685338 273.97 up down incorrect
BILI.US Bilibili Inc 20210325 0 90.85 96.888 90 95.65 6910300 95.65 up up correct
BIMI.US BIMI International Medical Inc 20210325 0 1.65 1.72 1.58 1.66 576600 1.66 up down incorrect
BIOC.US Biocept Inc 20210325 0 5.25 5.46 5.14 5.44 136800 5.44 up up correct
BIOL.US BIOLASE Inc 20210325 0 0.88 0.98 0.83 0.96 5765300 0.96 up up correct
BIOTU.US Biotech Acquisition Company 20210325 0 9.94 9.975 9.79 9.9 98700 9.9 down down correct
BIOTW.US Biotech Acquisition Company 20210325 0 0.6633 0.7 0.66 0.66 3663 0.66 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210325 0 9.8 10.1 9.5 10.02 47200 10.02 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20210325 0 5.85 6.57 5.4 6.3 2403185 6.3 up up correct
BIVI.US BioVie Inc 20210325 0 18.5 18.57 15.9 17.55 188800 17.55 down down correct
BJRI.US BJ's Restaurants Inc 20210325 0 54.3 58.63 54 58.51 256897 58.51 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210325 0 3.32 3.352 3.25 3.32 245470 3.0919
BKEP.US Blueknight Energy Partners L.P 20210325 0 3.06 3.22 3.05 3.21 215697 3.0973 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210325 0 7.9 7.99 7.9 7.99 5681 7.4838 up up correct
BKNG.US Booking Holdings Inc 20210325 0 2186.7 2282.8799 2173 2268.9099 421300 2268.9099 up up correct
BKR.US Baker Hughes Company 20210325 0 21.64 21.77 20.71 21.53 9501072 21.0445 down down correct
BKSC.US Bank of South Carolina Corporation 20210325 0 22.74 25.65 21.4114 23.28 71512 22.4361 up up correct
BKYI.US BIO 20210325 0 3.52 3.63 3.26 3.55 1353300 3.55 up up correct
BL.US BlackLine Inc 20210325 0 104.89 108.09 103.705 107.07 719900 107.07 up down incorrect
BLBD.US Blue Bird Corporation 20210325 0 23.65 24.42 22.7626 24.3 159594 24.3 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210325 0 2.5 2.5 2.5 2.5 0 2.5
BLCM.US Bellicum Pharmaceuticals Inc 20210325 0 3.67 4 3.48 3.95 133200 3.95 up up correct
BLCT.US BlueCity Holdings Limited 20210325 0 9.275 9.275 8.05 8.84 419600 8.84 down up incorrect
BLDE.US Blade Air Mobility Inc 20210325 0 10.36 10.77 10.335 10.64 1384000 10.64 up up correct
BLDEW.US Blade Air Mobility Inc 20210325 0 2.9 2.9 2.13 2.65 315999 2.65 down down correct
BLDP.US Ballard Power Systems Inc 20210325 0 21.1 22.6 20.85 22.54 5276900 22.54 up up correct
BLFS.US BioLife Solutions Inc 20210325 0 38.43 39.05 36.38 37.71 491300 37.71 down down correct
BLI.US Berkeley Lights Inc 20210325 0 45.5 46.62 43.88 45.45 1203600 45.45 down down correct
BLIN.US Bridgeline Digital Inc 20210325 0 2.93 3.04 2.77 2.93 306000 2.93
BLKB.US Blackbaud Inc 20210325 0 68.05 70.49 67.26 70.23 435961 70.23 up up correct
BLMN.US Bloomin' Brands Inc 20210325 0 26.03 28.72 25.75 28.56 1791758 28.56 up up correct
BLNK.US Blink Charging Co 20210325 0 32.34 35.6 32 35.22 3802600 35.22 up up correct
BLNKW.US BLNKW 20210325 0 28.7 31.07 27.93 30.82 6764 30.82 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210325 0 5.87 5.95 5.448 5.78 136600 5.78 down down correct
BLRX.US BioLineRx Ltd 20210325 0 2.77 2.99 2.75 2.95 566900 2.95 up down incorrect
BLSA.US BCLS Acquisition Corp 20210325 0 10.26 10.64 10.18 10.59 16000 10.59 up down incorrect
BLTS.US Bright Lights Acquisition Corp 20210325 0 9.65 9.72 9.65 9.69 42500 9.69 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210325 0 9.965 9.965 9.94 9.95 26000 9.95 down down correct
BLTSW.US Bright Lights Acquisition Corp 20210325 0 0.6999 0.7 0.5967 0.6499 102217 0.6499 down down correct
BLU.US BELLUS Health Inc 20210325 0 3.7 3.85 3.6 3.78 555700 3.78 up down incorrect
BLUCX.US Bluestone Community Development Fund 20210325 0 9.91 9.91 9.91 9.91 0 9.7882
BLUE.US bluebird bio Inc 20210325 0 28.107 30.155 27.4264 29.5953 1945698 19.1679 up up correct
BMBL.US Bumble Inc 20210325 0 61.81 62.82 59.75 61.72 2097700 61.72 down down correct
BMRA.US Biomerica Inc 20210325 0 5.8 6.18 5.76 5.83 108934 5.83 up up correct
BMRC.US Bank of Marin Bancorp 20210325 0 39.12 39.86 38.12 39.48 51651 38.7048 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210325 0 74.195 74.98 72.77 74.76 1448536 74.76 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210325 0 44.6 45.6 43.78 45.32 70873 44.4666 up up correct
BNFT.US Benefitfocus Inc 20210325 0 13.43 13.99 13.07 13.79 229630 13.79 up down incorrect
BNGO.US Bionano Genomics Inc 20210325 0 6.98 7.92 6.92 7.9 24630800 7.9 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210325 0 4.5 5.56 4.5 5.27 70137 5.27 up up correct
BNR.US Burning Rock Biotech Limited 20210325 0 25.24 25.49 24.13 25.13 328200 25.13 down down correct
BNSO.US Bonso Electronics International Inc 20210325 0 5.55 5.84 5.4 5.57 9400 5.57 up up correct
BNTC.US Benitec Biopharma Inc 20210325 0 4.82 5.79 4.62 5.57 3600300 5.57 up up correct
BNTX.US BioNTech SE 20210325 0 94.1 97.45 92.931 95.13 1299400 95.13 up up correct
BOCH.US Bank of Commerce Holdings 20210325 0 11.92 12.21 11.6 12.18 66391 12.0204 up up correct
BOKF.US BOK Financial Corporation 20210325 0 88.95 91.695 86.71 91.45 186408 89.9543 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210325 0 28.95 30.0145 28.03 28.28 463326 28.28 down down correct
BOMN.US Boston Omaha Corporation 20210325 0 35 37.034 34.231 36.21 115600 36.21 up down incorrect
BOOM.US DMC Global Inc 20210325 0 53.77 56.145 52.25 55.55 144335 55.55 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210325 0 3.79 3.89 3.51 3.72 159500 3.72 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210325 0 14.0701 15 14.0701 14.4267 2979 12.9454 up up correct
BOXL.US Boxlight Corporation 20210325 0 2.69 2.9 2.6 2.89 5459000 2.89 up up correct
BPMC.US Blueprint Medicines Corporation 20210325 0 94.23 96.67 91.5 96.31 321380 96.31 up up correct
BPOP.US Popular Inc 20210325 0 68 69.95 67.11 69.76 714444 68.5508 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210325 0 25.5428 25.7637 25.4 25.65 5363 24.663 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210325 0 26.13 26.28 25.69 26.28 12819 25.861 up down incorrect
BPRN.US The Bank of Princeton 20210325 0 28.07 28.85 28.02 28.47 8646 27.9643 up up correct
BPTH.US Bio 20210325 0 6.61 6.95 6.46 6.88 322500 6.88 up up correct
BPTS.US Biophytis SA 20210325 0 13.28 13.495 13.02 13.02 5800 13.02 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210325 0 17.72 18.09 17.62 18.06 1629100 17.8665 up up correct
BPYPN.US Brookfield Property Partners L.P 20210325 0 23.06 23.35 23 23.349 5500 22.3324 up up correct
BPYPO.US Brookfield Property Partners L.P 20210325 0 24.94 25.02 24.81 25.02 14400 23.8883 up up correct
BPYPP.US Brookfield Property Partners L.P 20210325 0 24.86 25.19 24.86 25.19 2800 24.0338 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20210325 0 2.4 2.44 2.08 2.4 1925132 2.4
BREZ.US Breeze Holdings Acquisition Corp 20210325 0 9.89 9.92 9.86 9.905 32000 9.905 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210325 0 0.22 0.2393 0.211 0.2393 66371 0.2393 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210325 0 0.644 0.69 0.5701 0.656 97520 0.656 up up correct
BRID.US Bridgford Foods Corporation 20210325 0 14.99 15.29 14.71 14.73 6000 14.73 down down correct
BRKL.US Brookline Bancorp Inc 20210325 0 14.94 15.28 14.7 15.175 348713 14.8315 up up correct
BRKR.US Bruker Corporation 20210325 0 60.16 62.02 60 61.95 238395 61.8572 up down incorrect
BRKS.US Brooks Automation Inc 20210325 0 73.14 77.54 70.17 77.11 1214391 76.943 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210325 0 0.3 0.3 0.2801 0.3 6047 0.3
BRLIU.US Brilliant Acquisition Corporation 20210325 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20210325 0 0.4 0.5 0.39 0.4999 37322 0.4999 up up correct
BROG.US Brooge Energy Limited 20210325 0 10.96 10.96 10.96 10.96 0 10.96
BROGW.US Brooge Energy Limited 20210325 0 0.8 0.8 0.8 0.8 12 0.8
BRP.US BRP Group Inc 20210325 0 26.42 26.473 25.74 25.87 214300 25.87 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210325 0 9.81 10.01 9.8 9.95 144800 9.95 up up correct
BRQS.US Borqs Technologies Inc 20210325 0 1.6 1.65 1.5 1.595 8205800 1.595 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210325 0 0.0122 0.0129 0.0114 0.0121 33069505 48.4 down down correct
BRY.US Berry Corporation 20210325 0 5.36 5.71 5.352 5.59 266560 5.4651 up up correct
BSBK.US Bogota Financial Corp 20210325 0 10.46 10.46 10.27 10.32 7400 10.32 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20210325 0 21.01 23.23 21.01 22.8 101362 22.4054 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210325 0 2.36 2.36 2.36 2.36 0 2.36
BSGM.US BioSig Technologies Inc 20210325 0 4.23 4.53 4 4.45 254000 4.45 up up correct
BSQR.US BSQUARE Corporation 20210325 0 3.49 3.86 3.46 3.77 654700 3.77 up up correct
BSRR.US Sierra Bancorp 20210325 0 26.43 27.08 25.98 26.87 30448 26.1933 up up correct
BSVN.US Bank7 Corp 20210325 0 17.83 17.83 17.025 17.76 4637 17.462 down down correct
BSY.US Bentley Systems Incorporated 20210325 0 42 45 41.5 44.41 759530 44.341 up up correct
BTAI.US BioXcel Therapeutics Inc 20210325 0 39.29 42.04 38.64 41.17 419500 41.17 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210325 0 9.714 9.93 9.67 9.82 578900 9.82 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210325 0 10.18 10.45 10.17 10.34 11700 10.34 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210325 0 1.16 1.2 1.05 1.1499 227869 1.1499 down up incorrect
BTB.US Bit Brother Limited 20210325 0 3.39 3.58 3.24 3.55 138500 3.55 up up correct
BTBT.US Bit Digital Inc 20210325 0 12.01 13.99 12.01 13.91 826100 13.91 up up correct
BTCS.US BTCS Inc. Common Stock 20210325 0 0.9001 0.9001 0.79 0.87 148168 8.7 down down correct
BTCY.US Biotricity Inc. Common Stock 20210325 0 2.35 2.58 2.35 2.5 25900 2.5 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210325 0 10.05 10.37 10.05 10.33 251200 10.33 up up correct
BTRS.US BTRS Holdings Inc 20210325 0 14.55 14.6 13.5 14.41 1968772 14.41 down down correct
BTRSW.US BTRS Holdings Inc 20210325 0 4.31 4.62 4.09 4.4399 14543 4.4399 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210325 0 9.9398 9.94 9.72 9.81 158031 9.81 down down correct
BTWN.US Bridgetown Holdings Limited 20210325 0 10.55 10.65 10.32 10.58 2124438 10.58 up up correct
BTWNU.US Bridgetown Holdings Limited 20210325 0 11.18 11.55 11.1 11.38 69800 11.38 up up correct
BTWNW.US Bridgetown Holdings Limited 20210325 0 2.81 2.96 2.58 2.68 580300 2.68 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210325 0 5.1 5.48 4.94 5.4 83700 5.4 up up correct
BUSE.US First Busey Corporation 20210325 0 24.78 25.63 24.325 25.41 183096 24.7144 up up correct
BVS.US Bioventus Inc 20210325 0 15.5 16.35 15.25 16.31 178397 16.31 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210325 0 3.88 4.15 3.8 4.12 308700 4.12 up up correct
BWAC.US Better World Acquisition Corp 20210325 0 9.9 9.975 9.89 9.91 347700 9.91 up up correct
BWACU.US Better World Acquisition Corp 20210325 0 10.72 10.85 10.72 10.8 63200 10.8 up up correct
BWACW.US Better World Acquisition Corp 20210325 0 1.05 1.17 0.91 0.95 268731 0.95 down down correct
BWAY.US BrainsWay Ltd 20210325 0 8.43 9.26 8.43 9.05 113100 9.05 up up correct
BWB.US Bridgewater Bancshares Inc 20210325 0 15.57 16.07 15.45 15.93 69500 15.93 up up correct
BWEN.US Broadwind Inc 20210325 0 4.76 5 4.62 4.84 834400 4.84 up up correct
BWFG.US Bankwell Financial Group Inc 20210325 0 26.32 26.59 26 26.4 29757 25.9639 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20210325 0 36.91 39 36.7 38.2 67700 36.7727 up up correct
BXRX.US Baudax Bio Inc 20210325 0 1.32 1.4 1.26 1.33 1648367 1.33 up up correct
BYFC.US Broadway Financial Corporation 20210325 0 2.3 2.5 2.23 2.48 262200 2.48 up up correct
BYND.US Beyond Meat Inc 20210325 0 128.87 131.7963 127.24 129.73 2589539 129.73 up up correct
BYRN.US Byrna Technologies Inc 20210325 0 12.5 12.55 11.425 12.2 7902 12.2 down down correct
BYSI.US BeyondSpring Inc 20210325 0 11.1 11.54 10.9 11.54 150100 11.54 up down incorrect
BYTSU.US BYTE Acquisition Corp 20210325 0 9.98 9.98 9.9 9.98 303300 9.98
BZUN.US Baozun Inc 20210325 0 34.86 36.24 33.81 34.2 3598392 34.2 down down correct
CAAS.US China Automotive Systems Inc 20210325 0 5.05 5.14 4.74 5.02 167900 5.02 down down correct
CABA.US Cabaletta Bio Inc 20210325 0 10.69 10.94 10.372 10.94 59100 10.94 up up correct
CAC.US Camden National Corporation 20210325 0 45.96 47.36 45.96 47.17 33041 46.0985 up down incorrect
CACC.US Credit Acceptance Corporation 20210325 0 357.91 361.335 346.49 358.47 106778 358.47 up up correct
CADCX.US CADCX 20210325 0 25.03 25.03 25.03 25.03 0 24.1228
CADE.US PA 20210325 0 26.19 26.2 26.14 26.19 7537 25.2059
CADEX.US CADEX 20210325 0 25.11 25.11 25.11 25.11 0 24.2026
CADFX.US CION Ares Diversified Credit Fund W 20210325 0 25.29 25.29 25.29 25.29 0 24.3843
CADSX.US CADSX 20210325 0 25.18 25.18 25.18 25.18 0 24.2732
CADUX.US CADUX 20210325 0 25.24 25.24 25.24 25.24 0 24.3346
CADWX.US CADWX 20210325 0 25.13 25.13 25.13 25.13 0 24.224
CAKE.US The Cheesecake Factory Incorporated 20210325 0 54.68 59.84 54.0005 59.55 963361 59.55 up up correct
CALA.US Calithera Biosciences Inc 20210325 0 2.42 2.51 2.355 2.5 1140900 2.5 up up correct
CALB.US California BanCorp 20210325 0 18.58 18.58 17.225 17.83 23500 17.83 down down correct
CALM.US Cal 20210325 0 40.32 41.3 39.84 41.12 288124 41.083 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210325 0 28.49 28.54 27.82 28.14 9600 28.14 down up incorrect
CAMP.US CalAmp Corp 20210325 0 10.39 10.88 10.17 10.76 194917 10.76 up up correct
CAMT.US Camtek Ltd 20210325 0 27.72 28.16 27.15 28.13 144100 28.13 up up correct
CAN.US Canaan Inc 20210325 0 15.82 18.49 15.59 18.21 24150500 18.21 up up correct
CAPR.US Capricor Therapeutics Inc 20210325 0 4.96 5.15 4.8 5.12 153400 5.12 up up correct
CAR.US Avis Budget Group Inc 20210325 0 64.5 66.7 62.85 65.89 1478724 65.89 up up correct
CARA.US Cara Therapeutics Inc 20210325 0 19.3 19.96 19.04 19.57 466045 19.57 up up correct
CARE.US Carter Bankshares Inc 20210325 0 13.26 13.88 12.93 13.78 35900 13.78 up up correct
CARG.US CarGurus Inc 20210325 0 22.87 23.88 22.63 23.77 1304500 23.77 up up correct
CARV.US Carver Bancorp Inc 20210325 0 9.29 9.73 9.11 9.72 167500 9.72 up up correct
CASA.US Casa Systems Inc 20210325 0 8.7 9.24 8.63 9.17 341100 9.17 up up correct
CASH.US Meta Financial Group Inc 20210325 0 43.86 45.25 43.02 44.88 138272 44.7537 up up correct
CASI.US CASI Pharmaceuticals Inc 20210325 0 1.87 2 1.87 1.95 1212200 1.95 up up correct
CASS.US Cass Information Systems Inc 20210325 0 45.25 46.29 45.25 45.95 166828 45.0926 up up correct
CASY.US Casey's General Stores Inc 20210325 0 205.9 213.15 205.1445 211.93 196391 210.8508 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210325 0 2.83 3.05 2.82 3 469300 18 up up correct
CATC.US Cambridge Bancorp 20210325 0 81.08 83.8811 81.08 83.4 15528 81.6867 up up correct
CATY.US Cathay General Bancorp 20210325 0 40.16 40.97 39.69 40.74 727132 40.1132 up up correct
CBAN.US Colony Bankcorp Inc 20210325 0 15.23 15.54 15.23 15.46 13975 15.1894 up up correct
CBAT.US CBAK Energy Technology Inc 20210325 0 4.74 5.15 4.55 5.1 1913912 5.1 up up correct
CBAY.US CymaBay Therapeutics Inc 20210325 0 4.41 4.66 4.35 4.59 897800 4.59 up up correct
CBFV.US CB Financial Services Inc 20210325 0 22 23.085 22 22.45 7336 21.7597 up up correct
CBIO.US Catalyst Biosciences Inc 20210325 0 5.1 5.28 5.01 5.24 413700 5.24 up up correct
CBLI.US Cleveland BioLabs Inc 20210325 0 5.49 5.77 5.37 5.56 122900 5.56 up up correct
CBMB.US CBM Bancorp Inc 20210325 0 14.15 14.15 14.1 14.1 1125 13.6672 down down correct
CBNK.US Capital Bancorp Inc 20210325 0 19.48 19.595 19.07 19.38 16937 19.302 down up incorrect
CBOE.US Cboe Global Markets Inc 20210325 0 103.23 103.45 98.63 98.95 986961 98.1965 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20210325 0 158.79 168.39 158.74 167.98 291741 165.2087 up up correct
CBSH.US Commerce Bancshares Inc 20210325 0 74.36 76.54 73.81 76.31 297120 71.8772 up up correct
CBTX.US CBTX Inc 20210325 0 29.88 31.02 28.14 31 64374 30.5755 up up correct
CCAC.US WT 20210325 0 1.37 1.42 1.18 1.27 230391 1.27 down down correct
CCAP.US Crescent Capital BDC Inc 20210325 0 17.531 17.59 17.16 17.47 22600 15.9295 down down correct
CCB.US Coastal Financial Corporation 20210325 0 26.21 27.27 25.08 26.7 46700 26.7 up up correct
CCBG.US Capital City Bank Group Inc 20210325 0 25.33 26.37 25.33 26.25 32563 25.769 up up correct
CCCC.US C4 Therapeutics Inc 20210325 0 36.55 40.12 36.01 39.78 237300 39.78 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210325 0 31.17 31.4 30.71 30.94 127857 29.0911 down down correct
CCEL.US Cryo 20210325 0 9 9 9 9 800 9
CCEP.US Coca 20210325 0 50.8 52.795 50.145 52.49 1379935 50.9592 up up correct
CCLFX.US CCLFX 20210325 0 10.57 10.57 10.57 10.57 0 9.9438
CCLP.US CSI Compressco LP 20210325 0 1.86 1.89 1.8141 1.87 70327 1.8476 up down incorrect
CCMP.US CMC Materials Inc 20210325 0 162.05 168.61 159.7675 167.82 190982 166.2533 up up correct
CCNC.US Code Chain New Continent Limited 20210325 0 3.875 4.33 3.86 4.25 971600 4.25 up up correct
CCNE.US CNB Financial Corporation 20210325 0 23.85 24.78 23.74 24.65 38555 24.1483 up up correct
CCNEP.US CNB Financial Corporation 20210325 0 26.75 26.95 26.55 26.95 20500 25.6862 up up correct
CCOI.US Cogent Communications Holdings Inc 20210325 0 63.35 64.99 62.48 64.48 383150 62.4402 up up correct
CCRN.US Cross Country Healthcare Inc 20210325 0 11.61 12.335 11.5 12.25 175337 12.25 up up correct
CCXI.US ChemoCentryx Inc 20210325 0 51.44 52.25 49.24 51.12 539900 51.12 down down correct
CD.US Chindata Group Holdings Limited 20210325 0 16 16.66 14.6 16.53 1106732 16.53 up up correct
CDAK.US Codiak BioSciences Inc 20210325 0 14.9 15.55 14.07 15.16 135200 15.16 up down incorrect
CDEV.US Centennial Resource Development Inc 20210325 0 4.11 4.17 3.86 4.16 11464800 4.16 up up correct
CDK.US CDK Global Inc 20210325 0 52 53.419 51.46 52.65 446320 52.1095 up up correct
CDLX.US Cardlytics Inc 20210325 0 113.21 117.84 111.17 117.31 303200 117.31 up up correct
CDMO.US Avid Bioservices Inc 20210325 0 17.02 17.05 16.21 16.77 522700 16.77 down up incorrect
CDNA.US CareDx Inc 20210325 0 60.41 63.61 59.7 63.43 556669 63.43 up up correct
CDNS.US Cadence Design Systems Inc 20210325 0 126.65 127.15 123.76 125.67 1735000 125.67 down down correct
CDTX.US Cidara Therapeutics Inc 20210325 0 2.29 2.39 2.21 2.36 312400 2.36 up up correct
CDW.US CDW Corporation 20210325 0 156.015 160.4 154.53 159.62 1004572 158.5116 up down incorrect
CDXC.US ChromaDex Corporation 20210325 0 8.96 9.6 8.59 9 1434900 9 up up correct
CDXS.US Codexis Inc 20210325 0 19.78 21.1 19.48 21 601400 21 up up correct
CDZI.US Cadiz Inc 20210325 0 8.75 9.16 8.35 9.02 513943 9.02 up down incorrect
CECE.US CECO Environmental Corp 20210325 0 7.56 7.9 7.35 7.87 174095 7.87 up up correct
CEDAX.US CEDAX 20210325 0 27.11 27.11 27.11 27.11 0 26.195
CEDIX.US Destra International & Event 20210325 0 27.12 27.12 27.12 27.12 0 19.437
CEDLX.US CEDLX 20210325 0 27.07 27.07 27.07 27.07 0 26.2043
CEDTX.US CEDTX 20210325 0 27.03 27.03 27.03 27.03 0 26.2067
CELC.US Celcuity Inc 20210325 0 14.26 14.62 13.95 14.25 12100 14.25 down down correct
CELH.US Celsius Holdings Inc 20210325 0 42.03 45.58 41.27 44.95 1193700 44.95 up up correct
CELU.US Celularity Inc 20210325 0 10.04 10.08 10.01 10.06 1112700 10.06 up up correct
CEMI.US Chembio Diagnostics Inc 20210325 0 3.63 3.81 3.57 3.78 525500 3.78 up down incorrect
CENT.US Central Garden & Pet Company 20210325 0 52.82 54.28 52.48 53.88 107800 53.88 up up correct
CENTA.US Central Garden & Pet Company 20210325 0 47.09 48.56 47.05 48.23 250310 48.23 up up correct
CENX.US Century Aluminum Company 20210325 0 15.38 15.94 14.91 15.78 1170564 15.78 up up correct
CERC.US Cerecor Inc 20210325 0 2.94 2.99 2.81 2.96 309600 2.96 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210325 0 13.32 13.98 12.03 12.45 403002 12.45 down down correct
CERN.US Cerner Corporation 20210325 0 71.876 72.41 71.34 72.28 1643989 71.4336 up up correct
CERS.US Cerus Corporation 20210325 0 5.66 5.76 5.46 5.68 4091001 5.68 up up correct
CERT.US Certara Inc 20210325 0 27.89 30.22 26.76 28.56 4189800 28.56 up down incorrect
CETX.US Cemtrex Inc 20210325 0 1.905 2.19 1.84 2.19 2559800 2.19 up up correct
CETXP.US Cemtrex Inc 20210325 0 2.9801 3.2 2.98 3.1 3755 2.8118 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210325 0 0.235 0.235 0.185 0.1851 31153 0.1851 down up incorrect
CEVA.US CEVA Inc 20210325 0 52.01 53.35 50.795 52.06 259486 52.06 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210325 0 9.8657 10.0173 9.8 10.01 305370 10.01 up down incorrect
CFB.US CrossFirst Bankshares Inc 20210325 0 13.405 14.21 13.405 14.06 63500 14.06 up up correct
CFBK.US CF Bankshares Inc 20210325 0 19.3 19.68 19.3 19.41 2568 19.3113 up up correct
CFFEU.US CF Acquisition Corp. VIII 20210325 0 9.885 9.885 9.885 9.885 300 9.885
CFFI.US C&F Financial Corporation 20210325 0 43.04 43.59 42.39 43.59 10385 42.5798 up up correct
CFFN.US Capitol Federal Financial Inc 20210325 0 13.2 13.475 13.11 13.39 513311 12.7169 up up correct
CFFVU.US CF Acquisition Corp. V 20210325 0 10.2 10.2 9.82 9.9 42500 9.9 down down correct
CFFVW.US CF Acquisition Corp. V 20210325 0 0.8 0.81 0.8 0.8 1353 0.8
CFIV.US CF Acquisition Corp. IV 20210325 0 9.61 9.72 9.61 9.68 100000 9.68 up up correct
CFIVU.US CF Acquisition Corp. IV 20210325 0 9.91 10 9.87 9.99 46200 9.99 up up correct
CFIVW.US CF Acquisition Corp. IV 20210325 0 0.92 0.979 0.86 0.945 51500 0.945 up up correct
CFMS.US Conformis Inc 20210325 0 0.97 1.01 0.97 1 1759200 1 up up correct
CFRX.US ContraFect Corporation 20210325 0 4.44 4.735 4.23 4.65 1474000 4.65 up up correct
CFVIU.US CF Acquisition Corp. VI 20210325 0 9.71 9.85 9.71 9.85 6000 9.85 up down incorrect
CG.US The Carlyle Group Inc 20210325 0 36.68 37.1 36.07 36.85 953967 36.3012 up up correct
CGBD.US TCG BDC Inc 20210325 0 13.0233 13.6 13.0233 13.59 162128 12.1749 up down incorrect
CGC.US Canopy Growth Corporation 20210325 0 30.43 32.63 30.23 32.56 2806700 32.56 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210325 0 24.28 24.28 24.28 24.28 0 23.532
CGEM.US Cullinan Oncology Inc 20210325 0 38.81 39.99 36.36 39.18 163800 39.18 up up correct
CGEN.US Compugen Ltd 20210325 0 8.12 8.49 7.77 8.43 1734083 8.43 up down incorrect
CGNT.US Cognyte Software Ltd 20210325 0 27.77 28.15 26.52 27.31 476000 27.31 down up incorrect
CGNX.US Cognex Corporation 20210325 0 76.69 79.48 76.12 79.01 758157 78.8283 up up correct
CGO.US Calamos Global Total Return Fund 20210325 0 15.08 15.08 14.8109 14.9899 31990 14.0819 down down correct
CGRN.US Capstone Green Energy Corporation 20210325 0 7.56 8.16 7.27 8.09 162520 8.09 up up correct
CHCI.US Comstock Holding Companies Inc 20210325 0 5.25 5.43 5.12 5.37 27300 5.37 up up correct
CHCO.US City Holding Company 20210325 0 80.17 82.08 80.05 81.87 58233 80.0349 up down incorrect
CHDN.US Churchill Downs Incorporated 20210325 0 216.33 228.8999 213.83 227.32 219579 226.6231 up up correct
CHEF.US The Chefs' Warehouse Inc 20210325 0 27.94 30.185 27.28 29.98 442600 29.98 up up correct
CHEK.US Check 20210325 0 1.65 1.88 1.65 1.87 4090300 1.87 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20210325 0 13.94 13.97 13.82 13.95 194787 13.1103 up up correct
CHK.US Chesapeake Energy Corporation 20210325 0 41.15 42.33 40 42.16 675175 41.3024 up up correct
CHKEL.US Chesapeake Energy Corporation 20210325 0 16 16.11 15.5 16.11 6100 16.11 up up correct
CHKEW.US Chesapeake Energy Corporation 20210325 0 18.01 19.654 18 19.65 60600 19.65 up down incorrect
CHKEZ.US Chesapeake Energy Corporation 20210325 0 17.26 18.25 17.21 18.25 12600 18.25 up up correct
CHKP.US Check Point Software Technologies Ltd 20210325 0 114.28 114.72 112.61 113.26 935969 113.26 down down correct
CHMG.US Chemung Financial Corporation 20210325 0 41.34 42.3 40.89 42 16639 41.1356 up up correct
CHNG.US Change Healthcare Inc 20210325 0 22.35 22.64 22.05 22.55 2496500 22.55 up up correct
CHNGU.US Change Healthcare Inc 20210325 0 75.28 75.71 75.28 75.53 900 73.2273 up up correct
CHNR.US China Natural Resources Inc 20210325 0 1.69 1.87 1.67 1.8 207600 1.8 up up correct
CHPM.US CHP Merger Corp 20210325 0 9.71 9.91 9.71 9.88 81500 9.88 up up correct
CHPMU.US CHP Merger Corp 20210325 0 10.36 10.36 10.36 10.36 0 10.36
CHPMW.US CHP Merger Corp 20210325 0 0.95 0.95 0.84 0.85 57344 0.85 down down correct
CHRS.US Coherus BioSciences Inc 20210325 0 14.44 15.19 14.37 14.85 813655 14.85 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210325 0 95.62 96.74 94.6 96.28 699888 94.698 up up correct
CHSCL.US CHS Inc 20210325 0 29.02 29.02 28.76 28.76 17481 27.4124 down down correct
CHSCM.US CHS Inc 20210325 0 27.85 27.88 27.64 27.72 6882 26.4944 down up incorrect
CHSCN.US CHS Inc 20210325 0 28.07 28.1194 27.88 27.88 9041 26.5811 down up incorrect
CHSCO.US CHS Inc 20210325 0 28.98 28.9899 28.79 28.81 11712 27.3545 down down correct
CHSCP.US CHS Inc 20210325 0 29.94 30.08 29.925 29.925 11397 28.4968 down down correct
CHTR.US Charter Communications Inc 20210325 0 652.03 652.03 631.02 637.79 1024451 637.79 down down correct
CHUY.US Chuy's Holdings Inc 20210325 0 37.76 41.08 37.76 40.84 132221 40.84 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210325 0 9.78 9.84 9.67 9.84 144116 9.2018 up up correct
CHX.US ChampionX Corporation 20210325 0 20.37 21.63 19.755 21.57 1257100 21.57 up up correct
CHY.US Calamos Convertible and High Income Fund 20210325 0 14.7 14.7 14.45 14.59 300956 13.7101 down down correct
CIDM.US Cinedigm Corp 20210325 0 1.93 2.13 1.8 1.92 200562800 1.92 down up incorrect
CIGI.US Colliers International Group Inc 20210325 0 101.94 107.6 101.8859 105.97 71632 105.8159 up up correct
CIH.US China Index Holdings Limited 20210325 0 2.116 2.26 2.116 2.2 80800 2.2 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210325 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210325 0 104.96 106.27 103.24 106.08 526010 104.3941 up up correct
CIVB.US Civista Bancshares Inc 20210325 0 21.51 22.215 21.47 21.94 58279 21.5755 up up correct
CIZN.US Citizens Holding Company 20210325 0 19.8 20.0655 19.63 19.83 4087 19.0632 up up correct
CJJD.US China Jo 20210325 0 1.09 1.13 1.06 1.1 1099200 1.1 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210325 0 3.05 3.235 2.96 3.21 727800 3.21 up up correct
CLAR.US Clarus Corporation 20210325 0 15.84 16.06 15.4301 15.92 176191 15.8719 up down incorrect
CLBK.US Columbia Financial Inc 20210325 0 17.52 17.84 17.28 17.67 214900 17.67 up up correct
CLBS.US Caladrius Biosciences Inc 20210325 0 1.89 1.97 1.82 1.9 1880700 1.9 up up correct
CLBT.US Cellebrite DI 20210325 0 9.69 10 9.68 9.92 250500 9.92 up up correct
CLDB.US Cortland Bancorp 20210325 0 22.37 22.37 21.87 21.87 1059 21.6078 down down correct
CLDX.US Celldex Therapeutics Inc 20210325 0 23.78 26.2399 23.7 25.99 479934 25.99 up up correct
CLEU.US China Liberal Education Holdings Limited 20210325 0 3.6 3.85 3.588 3.82 199600 3.82 up up correct
CLFD.US Clearfield Inc 20210325 0 29.5 30.1399 27.67 29.9 164469 29.9 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210325 0 12.36 12.57 11.5 11.9 127400 11.9 down down correct
CLIR.US ClearSign Technologies Corporation 20210325 0 4.97 5.28 4.59 5.1 179000 5.1 up up correct
CLLS.US Cellectis S.A 20210325 0 18.51 19.83 17.81 19.54 466542 19.54 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210325 0 5.88 6.41 5.55 6.12 755773 6.12 up up correct
CLNE.US Clean Energy Fuels Corp 20210325 0 12.261 13.69 12 13.61 5374882 13.61 up up correct
CLNN.US Clene Inc 20210325 0 13 14 12.85 13.87 80100 13.87 up up correct
CLNNW.US Clene Inc 20210325 0 1.115 1.2792 1.05 1.17 40712 1.17 up up correct
CLOV.US Clover Health Investments Corp 20210325 0 7.3022 7.935 7.01 7.82 8926322 7.82 up up correct
CLPS.US CLPS Incorporation 20210325 0 4.859 5.07 4.53 5.05 818300 5.05 up up correct
CLPT.US ClearPoint Neuro Inc 20210325 0 19.02 20.05 18.13 19.91 538000 19.91 up up correct
CLRB.US Cellectar Biosciences Inc 20210325 0 1.62 1.67 1.58 1.65 1141000 1.65 up up correct
CLRM.US Clarim Acquisition Corp 20210325 0 9.63 9.63 9.63 9.63 500 9.63
CLRMU.US Clarim Acquisition Corp 20210325 0 9.775 9.83 9.77 9.83 6700 9.83 up up correct
CLRO.US ClearOne Inc 20210325 0 3.38 3.38 3.12 3.37 82400 3.37 down down correct
CLSD.US Clearside Biomedical Inc 20210325 0 2.25 2.65 2.25 2.47 286200 2.47 up up correct
CLSK.US CleanSpark Inc 20210325 0 17.5 20.36 17.2 20.31 2876700 20.31 up up correct
CLSN.US Celsion Corporation 20210325 0 1.64 1.79 1.57 1.76 3730000 1.76 up up correct
CLVR.US Clever Leaves Holdings Inc 20210325 0 11.98 12.63 11.69 12.3 403200 12.3 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210325 0 3.3 3.74 3.18 3.59 84300 3.59 up up correct
CLVS.US Clovis Oncology Inc 20210325 0 6.29 6.7 6.18 6.61 6508500 6.61 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210325 0 3.126 3.32 3.07 3.2 57721 3.0298 up up correct
CLXT.US Calyxt Inc 20210325 0 6.62 6.88 6.4 6.81 223700 6.81 up up correct
CMBM.US Cambium Networks Corporation 20210325 0 40.04 44.415 39.34 43.79 412300 43.79 up down incorrect
CMCO.US Columbus McKinnon Corporation 20210325 0 49.56 50.84 47.2085 50.7 106529 50.51 up down incorrect
CMCSA.US Comcast Corporation 20210325 0 56.175 56.495 55.43 56.3 17462730 55.5576 up up correct
CMCT.US CIM Commercial Trust Corporation 20210325 0 12.65 13.33 12.45 13.18 28805 12.7954 up up correct
CME.US CME Group Inc 20210325 0 203.78 205.66 201 205.25 1119454 199.7857 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210325 0 14.82 15.23 14.64 15.14 354300 15.14 up up correct
CMII.US CM Life Sciences II Inc 20210325 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210325 0 10.37 10.59 10.21 10.46 59400 10.46 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210325 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210325 0 31.8 32.82 30.07 31.5 29400 31.5 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210325 0 12.8 12.8 12.1 12.45 39600 12.45 down down correct
CMPR.US Cimpress plc 20210325 0 93.56 96.72 92.22 96.28 60450 96.28 up up correct
CMPS.US COMPASS Pathways plc 20210325 0 34.98 36.2 33.6201 35.8 519590 35.8 up up correct
CMRX.US Chimerix Inc 20210325 0 8.34 9.01 8.25 8.94 761711 8.94 up up correct
CMTL.US Comtech Telecommunications Corp 20210325 0 23.87 24.99 23.44 24.86 145409 24.5413 up down incorrect
CNBKA.US Century Bancorp Inc 20210325 0 91.5 91.5 89.77 90.43 5680 90.0044 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210325 0 5.14 5.23 4.85 4.955 1311700 4.955 down down correct
CNDT.US Conduent Incorporated 20210325 0 6.18 6.8 6.14 6.73 2788600 6.73 up up correct
CNET.US ZW Data Action Technologies Inc 20210325 0 2.4 2.79 2.37 2.74 1412600 2.74 up up correct
CNEY.US CN Energy Group. Inc 20210325 0 4.58 4.94 4.45 4.89 35300 4.89 up up correct
CNFR.US Conifer Holdings Inc 20210325 0 3.77 3.99 3.6 3.97 42500 3.97 up up correct
CNNB.US Cincinnati Bancorp Inc 20210325 0 12.8 13.12 12.78 13.12 1200 13.12 up up correct
CNOB.US ConnectOne Bancorp Inc 20210325 0 24.9 26.18 24.3148 25.89 158484 25.5948 up up correct
CNRLX.US CNRLX 20210325 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210325 0 10.49 10.49 10.49 10.49 0 9.9391
CNSL.US Consolidated Communications Holdings Inc 20210325 0 6.35 6.67 6.3 6.53 394270 6.53 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210325 0 2.5 2.61 2.42 2.52 150600 2.52 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210325 0 15.64 16.59 15.2909 15.96 419387 15.96 up down incorrect
CNTG.US Centogene N.V 20210325 0 11.66 12.07 11.5 11.8 16200 11.8 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210325 0 208 208 208 208 1100 208
CNTY.US Century Casinos Inc 20210325 0 9.8 10.2 9.5488 10.15 208382 10.15 up up correct
CNXC.US Concentrix Corporation 20210325 0 129 141.4 125.6 139.85 421200 139.6603 up up correct
CNXN.US PC Connection Inc 20210325 0 44.68 45.69 44.21 45.33 51644 44.4174 up up correct
COCP.US Cocrystal Pharma Inc 20210325 0 1.34 1.44 1.28 1.44 858500 1.44 up up correct
CODA.US Coda Octopus Group Inc 20210325 0 8.3 8.3 7.94 8.1 14200 8.1 down down correct
CODX.US Co 20210325 0 12.165 12.642 11.8 12.12 1650800 12.12 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20210325 0 25.08 26.145 24.755 25.2 13391 24.4864 up up correct
COGT.US Cogent Biosciences Inc 20210325 0 8.62 8.76 7.92 8.76 333223 8.76 up up correct
COHR.US Coherent Inc 20210325 0 255.5 259.52 252.69 257.5 1240415 257.5 up up correct
COHU.US Cohu Inc 20210325 0 38.74 39.81 37.49 39.56 462747 39.56 up down incorrect
COKE.US Coca 20210325 0 280 293.6699 277.8431 289.91 31005 289.3196 up up correct
COLB.US Columbia Banking System Inc 20210325 0 43.21 44.11 42.7 43.8 537117 42.8634 up up correct
COLIU.US Colicity Inc 20210325 0 9.96 10 9.82 9.9 192200 9.9 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20210325 0 23.3 24.38 23.22 24.11 290042 24.11 up up correct
COLM.US Columbia Sportswear Company 20210325 0 102.07 106.355 101.51 105.94 187812 105.1535 up up correct
COMM.US CommScope Holding Company Inc 20210325 0 14.55 15.425 14.47 15.33 2505957 15.33 up up correct
COMS.US COMSovereign Holding Corp 20210325 0 2.7 2.85 2.64 2.81 1158700 2.81 up up correct
COMSW.US COMSovereign Holding Corp 20210325 0 1.3302 1.3302 1.21 1.27 3151 1.27 down down correct
CONE.US CyrusOne Inc 20210325 0 67.63 67.89 66.17 66.65 1049092 65.7342 down down correct
CONN.US Conn's Inc 20210325 0 13.65 15.04 13.502 15.02 229184 15.02 up down incorrect
CONX.US CONX Corp 20210325 0 9.86 9.96 9.77 9.9 280900 9.9 up up correct
CONXU.US CONX Corp 20210325 0 10.15 10.17 10.01 10.17 39100 10.17 up up correct
CONXW.US CONX Corp 20210325 0 1.15 1.32 0.9404 1.14 244117 1.14 down down correct
COOLU.US Corner Growth Acquisition Corp 20210325 0 9.93 10.06 9.79 10.06 25800 10.06 up up correct
COOLW.US Corner Growth Acquisition Corp 20210325 0 1.13 1.14 0.9 0.91 143800 0.91 down down correct
COOP.US Mr. Cooper Group Inc 20210325 0 33.4 34.63 32.89 34.41 850100 34.41 up down incorrect
CORE.US Core 20210325 0 36.91 38.22 36.91 38.09 123486 37.8676 up up correct
CORT.US Corcept Therapeutics Incorporated 20210325 0 23.58 24.03 23.29 23.75 524950 23.75 up up correct
COST.US Costco Wholesale Corporation 20210325 0 337.81 347.78 337.27 346.34 4307145 344.3959 up up correct
COUP.US Coupa Software Incorporated 20210325 0 246.96 250.56 241.52 243.77 1884500 243.77 down down correct
COVAU.US COVA Acquisition Corp 20210325 0 9.89 9.9 9.81 9.9 146700 9.9 up down incorrect
COWN.US Cowen Inc 20210325 0 33.83 35.29 32.41 33.37 2463443 33.1018 down down correct
COWNL.US Cowen Group Inc 20210325 0 27.3275 27.36 27 27.01 6688 25.6035 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20210325 0 13.9 14.13 13.9 14.01 4900 14.01 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210325 0 3.09 3.13 3 3.11 37900 3.11 up down incorrect
CPLP.US Capital Product Partners L.P 20210325 0 11.04 11.3389 10.92 11.25 56434 10.986 up up correct
CPRDX.US CPRDX 20210325 0 10.37 10.37 10.37 10.37 0 9.9916
CPREX.US CPREX 20210325 0 10.38 10.38 10.38 10.38 0 9.9869
CPRSX.US CPRSX 20210325 0 10.37 10.37 10.37 10.37 0 10.0415
CPRT.US Copart Inc 20210325 0 106.07 106.325 104.085 105.51 1089211 105.51 down down correct
CPRTX.US CPRTX 20210325 0 10.36 10.36 10.36 10.36 0 10.0269
CPRX.US Catalyst Pharmaceuticals Inc 20210325 0 4.27 4.5 4.24 4.48 1681300 4.48 up down incorrect
CPSH.US CPS Technologies Corporation 20210325 0 11.37 13.05 11.34 12.74 517700 12.74 up up correct
CPSI.US Computer Programs and Systems Inc 20210325 0 30.29 30.86 30 30.53 56800 30.53 up up correct
CPSS.US Consumer Portfolio Services Inc 20210325 0 4.08 4.16 4.01 4.12 3700 4.12 up up correct
CPTAG.US Capitala Finance Corp 20210325 0 24.71 24.75 24.69 24.75 5051 23.7218 up up correct
CPTAL.US Capitala Finance Corp 20210325 0 24.605 24.63 24.52 24.5928 1235 23.5205 down down correct
CPUH.US UN 20210325 0 9.85 10.05 9.85 10.035 403924 10.035 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210325 0 19.85 19.9 19.41 19.87 131400 18.5723 up up correct
CRAI.US CRA International Inc 20210325 0 67 68.855 66.5 68.37 46061 67.7486 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210325 0 1.933 2.02 1.87 2 4256600 2 up up correct
CRCT.US Cricut Inc 20210325 0 15.8 18.45 14.88 17.8 7456727 17.8 up down incorrect
CRDF.US Cardiff Oncology Inc 20210325 0 9.95 10.55 9.91 10.48 603500 10.48 up up correct
CRDFX.US CRDFX 20210325 0 24.28 24.28 24.28 24.28 0 23.5329
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210325 0 24.28 24.28 24.28 24.28 0 23.1487
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210325 0 4.69 4.7 4.24 4.59 320140 4.59 down down correct
CRDLX.US CRDLX 20210325 0 24.27 24.27 24.27 24.27 0 23.5239
CRDTX.US Griffin Inst Access Credit Fund CL A 20210325 0 24.28 24.28 24.28 24.28 0 23.5329
CREDX.US CREDX 20210325 0 10.46 10.46 10.46 10.46 0 10.0011
CREG.US China Recycling Energy Corporation 20210325 0 7.25 7.9 6.95 7.73 75800 7.73 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210325 0 4.55 4.6801 4.45 4.64 86370 4.64 up up correct
CREX.US Creative Realities Inc 20210325 0 1.98 2.15 1.88 2.02 758000 2.02 up down incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20210325 0 0.31 0.31 0.31 0.31 317 0.31
CRIS.US Curis Inc 20210325 0 10.3 11.87 10.29 11.82 2755900 11.82 up up correct
CRKN.US Crown ElectroKinetics Corp 20210325 0 4.6 4.624 4.3 4.45 137300 4.45 down up incorrect
CRMD.US CorMedix Inc 20210325 0 8.5 9.17 8.29 9.17 665738 9.17 up up correct
CRMT.US America's Car 20210325 0 142.08 153.28 142.08 152.3 49600 152.3 up up correct
CRNC.US Cerence Inc 20210325 0 87.75 93.03 85.61 92.58 478300 92.58 up up correct
CRNT.US Ceragon Networks Ltd 20210325 0 3.71 3.91 3.65 3.83 1474700 3.83 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210325 0 15.77 16.575 15.35 16.28 149600 16.28 up up correct
CRON.US Cronos Group Inc 20210325 0 9.09 9.545 8.98 9.51 2802500 9.51 up up correct
CROX.US Crocs Inc 20210325 0 72 78.2999 70.37 77.74 1659917 77.74 up down incorrect
CRSP.US CRISPR Therapeutics AG 20210325 0 110 115.96 107.52 114.6 2356100 114.6 up up correct
CRSR.US Corsair Gaming Inc 20210325 0 29.6 33.3 29.51 32.96 2182400 32.96 up up correct
CRTD.US Creatd Inc 20210325 0 5.75 6.11 4.41 5.44 2659600 5.44 down down correct
CRTDW.US Creatd Inc 20210325 0 2.02 2.3 1.99 2.3 121440 2.3 up down incorrect
CRTO.US Criteo S.A 20210325 0 31.22 32.78 30.84 32.5 509329 32.5 up up correct
CRTX.US Cortexyme Inc 20210325 0 34.12 36.85 32.87 32.87 626300 32.87 down up incorrect
CRUS.US Cirrus Logic Inc 20210325 0 76.36 78.16 75.31 77.95 313521 77.95 up down incorrect
CRVL.US CorVel Corporation 20210325 0 101.98 103.87 101.98 103.77 23700 103.77 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210325 0 2.85 3.19 2.813 3.12 509000 3.12 up up correct
CRWD.US CrowdStrike Holdings Inc 20210325 0 175.67 181.88 174.58 179.16 3755740 179.16 up up correct
CRWS.US Crown Crafts Inc 20210325 0 7.87 7.98 7.7 7.88 20731 7.2699 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210325 0 0.63 0.63 0.503 0.5999 45318 0.5999 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210325 0 9.8 10 9.8 9.82 26300 9.82 up up correct
CSBR.US Champions Oncology Inc 20210325 0 11.13 12.08 11.13 11.9 28585 11.9 up up correct
CSCO.US Cisco Systems Inc 20210325 0 50.575 51.4 50.285 50.51 34537719 49.472 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20210325 0 1.36 1.65 1.27 1.47 50215700 1.47 up down incorrect
CSGP.US CoStar Group Inc 20210325 0 799.1 805.94 792.22 803.24 273489 80.324 up up correct
CSGS.US CSG Systems International Inc 20210325 0 47.26 47.97 46.96 47.77 100297 47.0275 up up correct
CSII.US Cardiovascular Systems Inc 20210325 0 38.51 40.6174 38.01 39.08 186281 39.08 up up correct
CSIQ.US Canadian Solar Inc 20210325 0 43 44.56 41.29 44.43 3292753 44.43 up up correct
CSPI.US CSP Inc 20210325 0 8.05 8.61 8 8 5200 8 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210325 0 16.82 16.97 16.7039 16.94 205528 16.0209 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210325 0 25 25.85 23.472 24.47 71700 24.47 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210325 0 25.85 25.929 25.71 25.75 7500 24.0493 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210325 0 26.63 26.98 26.63 26.98 2434 25.0693 up up correct
CSTE.US Caesarstone Ltd 20210325 0 12.86 13.29 12.75 13.22 88011 12.941 up up correct
CSTL.US Castle Biosciences Inc 20210325 0 60 62.67 58.596 61.94 236100 61.94 up up correct
CSTR.US Capstar Financial Holdings Inc 20210325 0 16.84 17.415 16.58 17.36 58280 17.2108 up up correct
CSWC.US Capital Southwest Corporation 20210325 0 21.51 21.9338 21.26 21.87 85780 20.2598 up down incorrect
CSWI.US CSW Industrials Inc 20210325 0 130.5 131.63 128.47 131.01 57481 130.5504 up up correct
CSX.US CSX Corporation 20210325 0 93.97 95.83 93.02 95.54 3258218 31.5862 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210325 0 9.75 9.75 9.6 9.67 49100 9.67 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210325 0 9.85 10 9.85 9.9 23800 9.9 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210325 0 0.98 0.98 0.91 0.95 72000 0.95 down down correct
CTAS.US Cintas Corporation 20210325 0 335.44 338.7596 328.57 337.06 311631 334.7711 up up correct
CTBI.US Community Trust Bancorp Inc 20210325 0 43 44.47 42.625 43.96 36095 42.7427 up down incorrect
CTG.US Computer Task Group Incorporated 20210325 0 9.07 9.27 8.52 9.27 103700 9.27 up up correct
CTHR.US Charles & Colvard Ltd 20210325 0 2.83 3 2.73 2.92 542300 2.92 up down incorrect
CTIB.US Yunhong CTI Ltd 20210325 0 2.23 2.34 2.11 2.31 205200 2.31 up up correct
CTIC.US CTI BioPharma Corp 20210325 0 2.71 2.85 2.62 2.8 593800 2.8 up up correct
CTLP.US Cantaloupe Inc 20210325 0 11.41 11.41 10.64 11.31 215035 11.31 down up incorrect
CTMX.US CytomX Therapeutics Inc 20210325 0 7.81 7.95 7.54 7.94 867400 7.94 up up correct
CTRE.US CareTrust REIT Inc 20210325 0 23.33 23.67 22.82 23.42 426216 22.3387 up up correct
CTRM.US Castor Maritime Inc 20210325 0 0.73 0.83 0.7 0.8281 7864852 8.281 up up correct
CTRN.US Citi Trends Inc 20210325 0 77.92 84.19 76.54 83.62 163476 83.62 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210325 0 77.03 77.45 76.06 77.1 2935485 76.3718 up up correct
CTSO.US Cytosorbents Corporation 20210325 0 8.4 8.69 8.33 8.65 209933 8.65 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210325 0 1.978 2.02 1.92 1.93 7938900 1.93 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210325 0 1 1 0.7801 0.8 8254 0.8 down down correct
CTXS.US Citrix Systems Inc 20210325 0 134.71 136.99 133.58 135.09 1171587 133.5727 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210325 0 6.0799 6.1109 6.0075 6.0489 33258 5.2269 down down correct
CUE.US Cue Biopharma Inc 20210325 0 11.81 12.39 11.42 12.28 258000 12.28 up down incorrect
CUEN.US Cuentas Inc 20210325 0 3.4 3.97 3.21 3.62 430800 3.62 up up correct
CUENW.US Cuentas Inc 20210325 0 0.7501 0.9299 0.74 0.9299 850 0.9299 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210325 0 29.75 29.75 29.75 29.75 0 29.75
CURI.US CuriosityStream Inc 20210325 0 14 15.2 13.7 14.7 1120300 14.7 up up correct
CURIW.US CuriosityStream Inc 20210325 0 5.22 5.68 5.0801 5.63 7367 5.63 up up correct
CUTR.US Cutera Inc 20210325 0 29.45 29.75 28.25 29.34 189434 29.34 down down correct
CVAC.US CureVac N.V 20210325 0 85.1 86.9 81.8 84.72 773300 84.72 down up incorrect
CVBF.US CVB Financial Corp 20210325 0 21.99 22.58 21.89 22.46 703955 21.7118 up down incorrect
CVCO.US Cavco Industries Inc 20210325 0 215 226.74 212.13 225.89 37000 225.89 up up correct
CVCY.US Central Valley Community Bancorp 20210325 0 18.2 18.98 17.96 18.93 36742 18.6098 up up correct
CVET.US Covetrus Inc 20210325 0 29.61 30.75 28.81 30.54 820000 30.54 up up correct
CVGI.US Commercial Vehicle Group Inc 20210325 0 9.74 10.29 9.63 9.89 392855 9.89 up up correct
CVGW.US Calavo Growers Inc 20210325 0 75.24 76.67 73.5 75.78 82240 73.7031 up up correct
CVLG.US Covenant Logistics Group Inc 20210325 0 18.86 19.51 18.6 19.26 36500 19.26 up down incorrect
CVLT.US Commvault Systems Inc 20210325 0 62.48 64.24 60.7724 63.55 341685 63.55 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210325 0 18.34 18.85 18.055 18.35 11991 17.9857 up up correct
CVV.US CVD Equipment Corporation 20210325 0 4.3 4.58 4.15 4.49 29600 4.49 up up correct
CWBC.US Community West Bancshares 20210325 0 13.02 13.315 12.89 13.2095 9140 12.9962 up up correct
CWBR.US CohBar Inc 20210325 0 1.4 1.44 1.32 1.37 377300 1.37 down down correct
CWCO.US Consolidated Water Co. Ltd 20210325 0 13.17 13.52 13.135 13.41 63425 13.1321 up up correct
CWST.US Casella Waste Systems Inc 20210325 0 64.03 65.12 63.3 64.87 149607 64.87 up up correct
CXDC.US China XD Plastics Company Limited 20210325 0 1.09 1.1 1.08 1.08 96000 1.08 down up incorrect
CXDO.US Crexendo Inc 20210325 0 6.44 6.57 6.29 6.35 22700 6.35 down down correct
CYAD.US Celyad Oncology SA 20210325 0 7.43 7.48 7.29 7.3 8000 7.3 down down correct
CYAN.US Cyanotech Corporation 20210325 0 3.25 3.52 3.22 3.22 5500 3.22 down down correct
CYBE.US CyberOptics Corporation 20210325 0 23.32 24.88 23.3 24.57 89026 24.57 up down incorrect
CYBR.US CyberArk Software Ltd 20210325 0 133.38 134.61 129.89 130.87 641477 130.87 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210325 0 7.14 7.53 6.91 7.43 263600 7.43 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210325 0 6.8583 6.8583 6.8583 6.8583 5 6.5241
CYCN.US Cyclerion Therapeutics Inc 20210325 0 3.485 3.58 3.17 3.48 195000 3.48 down up incorrect
CYPS.US Cyclo3pss Corporation 20210325 0 0.0051 0.0075 0.0051 0.0075 10500 0.0075 up up correct
CYRN.US Cyren Ltd 20210325 0 0.81 0.89 0.78 0.87 1670800 0.87 up up correct
CYRX.US Cryoport Inc 20210325 0 48.9 50.81 47.91 50.3 496800 50.3 up up correct
CYTH.US Cyclo Therapeutics Inc 20210325 0 12.1 12.43 8.8 9 4482859 9 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210325 0 6.57 6.57 4.09 4.39 98700 4.39 down down correct
CYTK.US Cytokinetics Incorporated 20210325 0 22.01 24.25 22.01 24 922671 24 up up correct
CYTO.US Auris Medical Holding Ltd 20210325 0 3.3 3.5 3.25 3.41 774091 3.41 up up correct
CYXT.US Cyxtera Technologies Inc 20210325 0 9.88 10 9.74 9.98 477270 9.98 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210325 0 1.67 1.74 1.545 1.64 77332 1.64 down down correct
CZNC.US Citizens & Northern Corporation 20210325 0 22.79 23.59 22.6 23.46 25472 22.6895 up down incorrect
CZR.US Caesars Entertainment Inc 20210325 0 80.25 87.62 79.91 86.94 4447599 86.94 up up correct
CZWI.US Citizens Community Bancorp Inc 20210325 0 12.82 12.94 12.5 12.88 2100 12.88 up up correct
DADA.US Dada Nexus Limited 20210325 0 26 26.84 24.46 26.28 3210000 26.28 up down incorrect
DAKT.US Daktronics Inc 20210325 0 5.9 6.09 5.85 5.95 245166 5.95 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210325 0 2.2 2.25 2.19 2.25 21497 8.5676 up up correct
DARE.US Daré Bioscience Inc 20210325 0 1.78 1.89 1.77 1.8 1357800 1.8 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210325 0 9.89 9.99 9.85 9.92 37700 9.92 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210325 0 10.2 10.214 10.2 10.214 700 10.214 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210325 0 0.77 0.9149 0.7515 0.85 68549 0.85 up up correct
DBTX.US Decibel Therapeutics Inc 20210325 0 12.65 13.4 11.94 12.23 129000 12.23 down down correct
DBVT.US DBV Technologies S.A 20210325 0 5.35 5.4025 5.22 5.31 88611 5.31 down down correct
DBX.US Dropbox Inc 20210325 0 25.642 26.71 25.3 26.35 8834500 26.35 up up correct
DCBO.US Docebo Inc 20210325 0 38.94 39.525 37.78 39.01 102200 39.01 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210325 0 30.17 30.69 29.08 30.43 131758 29.7843 up up correct
DCOMP.US Dime Community Bancshares Inc 20210325 0 25.255 25.3 25.24 25.25 4400 24.2632 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210325 0 42.58 43.9 41.44 43.69 291600 43.69 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210325 0 9.8 9.93 9.8 9.85 2967700 9.85 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210325 0 9.95 9.98 9.8 9.9 408200 9.9 down down correct
DCT.US Duck Creek Technologies Inc 20210325 0 42.16 42.92 40.63 42.82 386881 42.82 up up correct
DCTH.US Delcath Systems Inc 20210325 0 16.94 17.35 16.285 16.82 90673 16.82 down up incorrect
DDMX.US DD3 Acquisition Corp. II 20210325 0 9.77 9.92 9.75 9.88 23054 9.88 up up correct
DDOG.US Datadog Inc 20210325 0 78.8 81.29 77.19 78.26 5460400 78.26 down down correct
DENN.US Denny's Corporation 20210325 0 17.33 18.45 17.14 18.35 479230 18.35 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210325 0 0.94 0.98 0.88 0.96 4305600 0.96 up up correct
DFH.US Dream Finders Homes Inc 20210325 0 22.18 22.77 21.14 21.88 126900 21.88 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210325 0 10 10.04 9.9 10 158300 10
DFPHU.US DFP Healthcare Acquisitions Corp 20210325 0 10.65 10.65 10.65 10.65 104 10.65
DFPHW.US DFP Healthcare Acquisitions Corp 20210325 0 1.21 1.4 1.2001 1.32 8554 1.32 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210325 0 2.2 2.61 2.1 2.49 359246 2.49 up up correct
DGICA.US Donegal Group Inc 20210325 0 14.49 14.63 14.35 14.55 43480 14.0907 up up correct
DGICB.US Donegal Group Inc 20210325 0 13.55 13.55 13.55 13.55 200 13.2983
DGII.US Digi International Inc 20210325 0 18.06 19.06 17.97 18.95 316837 18.95 up up correct
DGLY.US Digital Ally Inc 20210325 0 1.7 1.81 1.64 1.75 4576200 1.75 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210325 0 10.13 10.183 9.99 10.1 269000 10.1 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210325 0 10 10.03 10 10.01 2550200 10.01 up up correct
DHBCU.US DHB Capital Corp 20210325 0 9.862 9.89 9.83 9.83 19500 9.83 down down correct
DHC.US Diversified Healthcare Trust 20210325 0 4.65 4.82 4.56 4.77 1483247 4.747 up up correct
DHCAU.US DHC Acquisition Corp 20210325 0 9.85 9.85 9.76 9.85 12500 9.85
DHCNI.US DHCNI 20210325 0 23.09 23.1 22.7 23.1 31200 22.1054 up up correct
DHCNL.US Diversified Healthcare Trust 20210325 0 23.81 23.9426 23.52 23.81 15378 23.81
DHHC.US DiamondHead Holdings Corp 20210325 0 11.31 11.31 10.28 11.31 4 11.31
DHHCU.US DiamondHead Holdings Corp 20210325 0 9.75 9.99 9.73 9.83 344900 9.83 up down incorrect
DHHCW.US DiamondHead Holdings Corp 20210325 0 0.75 0.75 0.59 0.59 55295 0.59 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210325 0 156.47 162.15 156.47 159 8804 157.2469 up up correct
DIOD.US Diodes Incorporated 20210325 0 76.53 78.66 75.09 78.01 381443 78.01 up up correct
DISAU.US Disruptive Acquisition Corporation I 20210325 0 9.85 9.92 9.75 9.83 1131800 9.83 down up incorrect
DISCA.US Discovery Inc 20210325 0 58.19 62.24 56.91 57.75 13590890 57.75 down down correct
DISCB.US Discovery Inc 20210325 0 65.01 65.01 60.5 61.21 3500 61.21 down down correct
DISCK.US Discovery Inc 20210325 0 51.69 54.66 49.99 51.04 8451436 51.04 down up incorrect
DISH.US DISH Network Corporation 20210325 0 35.38 36.4 34.8 36.25 3324209 36.25 up up correct
DJCO.US Daily Journal Corporation 20210325 0 319 319.99 313.21 319.77 2000 319.77 up up correct
DKNG.US DraftKings Inc 20210325 0 63.775 66.35 62.52 65.86 18336900 65.86 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210325 0 9.71 9.75 9.53 9.69 214600 9.69 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210325 0 10.03 10.03 9.8 9.96 302400 9.96 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210325 0 0.8 0.8001 0.5 0.5802 110875 0.5802 down down correct
DLHC.US DLH Holdings Corp 20210325 0 10.39 10.39 9.85 10.05 28700 10.05 down down correct
DLPN.US Dolphin Entertainment Inc 20210325 0 14.66 18.89 13.83 17.82 14955100 17.82 up down incorrect
DLTH.US Duluth Holdings Inc 20210325 0 14.93 16.12 14.72 15.98 389600 15.98 up up correct
DLTR.US Dollar Tree Inc 20210325 0 110.17 111.42 109.51 111.08 1221309 111.08 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210325 0 9.74 10 9.39 9.79 86800 9.79 up up correct
DMLP.US Dorchester Minerals L.P 20210325 0 13.9 13.95 13.54 13.9 24533 12.9228
DMRC.US Digimarc Corporation 20210325 0 33.43 35.5 33.01 33.14 110216 33.14 down down correct
DMTK.US DermTech Inc 20210325 0 47.057 50.66 45.58 50.17 2307300 50.17 up down incorrect
DNLI.US Denali Therapeutics Inc 20210325 0 53.22 56.81 53.22 55.6 555000 55.6 up up correct
DOCU.US DocuSign Inc 20210325 0 193.89 202.8 192.5 200.29 3432300 200.29 up up correct
DOGZ.US Dogness (International) Corporation 20210325 0 1.73 1.8 1.68 1.75 187900 1.75 up up correct
DOMO.US Domo Inc 20210325 0 55.9 59.77 53.197 59.12 626000 59.12 up up correct
DOOO.US BRP Inc 20210325 0 83 84.89 75.82 81.09 256600 80.7976 down down correct
DORM.US Dorman Products Inc 20210325 0 101.44 104.38 100.67 102.93 105140 102.93 up down incorrect
DOX.US Amdocs Limited 20210325 0 78.84 80.5 78.62 80.21 710207 78.7364 up up correct
DOYU.US DouYu International Holdings Limited 20210325 0 11.16 11.58 11.14 11.26 2057800 11.26 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20210325 0 8.4 8.65 7.45 8.35 200005 8.35 down up incorrect
DRIO.US DarioHealth Corp 20210325 0 19.03 21 18.81 20.74 263200 20.74 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20210325 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210325 0 22.5 24.11 21.79 23.97 1012880 23.97 up up correct
DRRX.US DURECT Corporation 20210325 0 1.95 2.04 1.89 2.02 1098200 2.02 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210325 0 3.25 3.34 3.04 3.12 179500 3.12 down down correct
DRVN.US Driven Brands Holdings Inc 20210325 0 23.8 23.95 22.68 22.79 424412 22.79 down down correct
DSAC.US Duddell Street Acquisition Corp 20210325 0 9.82 9.85 9.7 9.81 53700 9.81 down down correct
DSACU.US Duddell Street Acquisition Corp 20210325 0 11 11 11 11 0 11
DSACW.US Duddell Street Acquisition Corp 20210325 0 1.55 1.56 0.63 1.5199 21167 1.5199 down down correct
DSEY.US Diversey Holdings Ltd 20210325 0 13.88 14.98 13.5 14.98 16136932 14.98 up up correct
DSGN.US Design Therapeutics Inc 20210325 0 20 20 20 20 0 20
DSGX.US The Descartes Systems Group Inc 20210325 0 58.65 59.6 58.31 58.99 78391 58.99 up down incorrect
DSKE.US Daseke Inc 20210325 0 6.86 7.702 6.8 7.7 723500 7.7 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210325 0 0.2497 0.255 0.225 0.24 243912 0.24 down up incorrect
DSP.US Viant Technology Inc 20210325 0 46.95 46.98 42.1862 46.11 344563 46.11 down down correct
DSPG.US DSP Group Inc 20210325 0 14.17 14.28 13.63 14 127349 14 down down correct
DSWL.US Deswell Industries Inc 20210325 0 3.55 3.75 3.5 3.57 17383 3.4191 up up correct
DTEA.US DAVIDsTEA Inc 20210325 0 3.57 3.611 3.33 3.41 234800 3.41 down up incorrect
DTIL.US Precision BioSciences Inc 20210325 0 9.29 10.26 9.1 10.2 807100 10.2 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210325 0 9.86 9.86 9.8 9.84 10000 9.84 down down correct
DTSS.US Datasea Inc 20210325 0 3.55 3.87 3.55 3.69 114000 3.69 up up correct
DTST.US Data Storage Corporation 20210325 0 0.22 0.23 0.21 0.21 34600 0.21 down down correct
DUNE.US Dune Acquisition Corporation 20210325 0 9.58 9.72 9.51 9.7 56100 9.7 up up correct
DUNEU.US Dune Acquisition Corporation 20210325 0 9.91 10 9.76 9.94 37900 9.94 up up correct
DUNEW.US Dune Acquisition Corporation 20210325 0 0.7 0.8 0.567 0.63 95170 0.63 down down correct
DUO.US Fangdd Network Group Ltd 20210325 0 6.68 7 6.38 6.92 57900 6.92 up up correct
DUOT.US Duos Technologies Group Inc 20210325 0 9.44 9.62 8.5 8.63 49000 8.63 down down correct
DVAX.US Dynavax Technologies Corporation 20210325 0 9.2 10.3 9.11 10.28 2877600 10.28 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210325 0 3.8 3.8 3.8 3.8 200 3.8
DWSN.US Dawson Geophysical Company 20210325 0 2.51 2.6 2.44 2.5 86600 2.5 down down correct
DXCM.US DexCom Inc 20210325 0 355.79 357.41 340.335 348.19 881746 348.19 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210325 0 0.89 0.91 0.82 0.85 296300 0.85 down down correct
DXPE.US DXP Enterprises Inc 20210325 0 28.61 30.3 27.49 30.24 144600 30.24 up up correct
DXYN.US The Dixie Group Inc 20210325 0 3.4 3.5 3.26 3.45 63200 3.45 up up correct
DYAI.US Dyadic International Inc 20210325 0 5.2 5.47 5.07 5.14 368300 5.14 down down correct
DYN.US Dyne Therapeutics Inc 20210325 0 14 15.29 14 14.68 158685 14.68 up up correct
DYNT.US Dynatronics Corporation 20210325 0 1.09 1.17 1.06 1.16 189300 1.16 up up correct
DZSI.US DZS Inc 20210325 0 15.03 15.27 14.6 15.2 107500 15.2 up up correct
EA.US Electronic Arts Inc 20210325 0 129.06 130.43 128.17 130.03 1956618 129.5474 up up correct
EACPU.US Edify Acquisition Corp 20210325 0 9.81 9.87 9.8 9.87 20100 9.87 up up correct
EACPW.US Edify Acquisition Corp 20210325 0 0.5 0.5 0.5 0.5 52300 0.5
EAR.US Eargo Inc 20210325 0 49.08 52.52 47.82 52.37 253500 52.37 up up correct
EAST.US Eastside Distilling Inc 20210325 0 1.82 1.82 1.7 1.8 62000 1.8 down down correct
EBACU.US European Biotech Acquisition Corp 20210325 0 9.85 10.09 9.83 10 95900 10 up down incorrect
EBAY.US eBay Inc 20210325 0 57.73 58.43 56.98 58.09 5705597 57.6325 up up correct
EBAYL.US eBay Inc. NT 56 20210325 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210325 0 18.72 19.05 18.55 18.97 555200 18.7473 up up correct
EBIX.US Ebix Inc 20210325 0 28.99 31.36 28.295 31.21 489382 30.9724 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210325 0 24.03 24.8903 23.35 24.64 32194 24.2613 up up correct
EBON.US Ebang International Holdings Inc 20210325 0 6.78 7.83 6.684 7.74 16342900 7.74 up up correct
EBSB.US Meridian Bancorp Inc 20210325 0 18.02 18.61 17.88 18.51 104448 18.3303 up up correct
EBTC.US Enterprise Bancorp Inc 20210325 0 31.8 32.98 31.8 32.43 9609 31.9477 up up correct
ECHO.US Echo Global Logistics Inc 20210325 0 29 30.43 28.44 30.14 220486 30.14 up up correct
ECOL.US US Ecology Inc 20210325 0 40.29 41.405 39.7315 41.29 133798 41.29 up up correct
ECOR.US electroCore Inc 20210325 0 2 2.12 1.93 2.09 753500 2.09 up up correct
ECPG.US Encore Capital Group Inc 20210325 0 39.85 40.43 39.1 40.25 454736 40.25 up up correct
EDAP.US EDAP TMS S.A 20210325 0 7.36 7.84 7.14 7.79 75900 7.79 up up correct
EDIT.US Editas Medicine Inc 20210325 0 39.31 42.39 37.376 42.18 2255500 42.18 up up correct
EDRY.US EuroDry Ltd 20210325 0 8.3 8.93 8.08 8.74 44200 8.74 up up correct
EDSA.US Edesa Biotech Inc 20210325 0 5 5.31 4.9 5.15 362200 5.15 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210325 0 3.35 3.49 3.26 3.32 237700 3.32 down down correct
EDUC.US Educational Development Corporation 20210325 0 16.62 17.5 16.1 16.77 25650 16.305 up up correct
EEFT.US Euronet Worldwide Inc 20210325 0 138.28 140.43 135.71 139.54 488321 139.54 up down incorrect
EEIQ.US Elite Education Group International Limited 20210325 0 4 4.25 3.58 4 325639 4
EFOI.US Energy Focus Inc 20210325 0 4 4.44 3.98 4.37 157336 4.37 up up correct
EFSC.US Enterprise Financial Services Corp 20210325 0 47.3 49.07 46.83 48.89 133352 48.2926 up down incorrect
EFTR.US Effector Therapeutics Inc 20210325 0 9.74 9.74 9.74 9.74 1084 9.74
EGAN.US eGain Corporation 20210325 0 9 9.32 8.9 9.18 225000 9.18 up down incorrect
EGBN.US Eagle Bancorp Inc 20210325 0 52.19 53.79 51.415 53.35 159934 52.4035 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210325 0 35.26 38.98 34.3 38.41 121244 36.4881 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210325 0 7.255 7.33 6.62 7.2414 299861 7.2414 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210325 0 42.365 43 41.19 42.1 106736 42.1 down down correct
EH.US EHang Holdings Limited 20210325 0 33.24 36.29 32.18 35.99 2283100 35.99 up up correct
EHTH.US eHealth Inc 20210325 0 65.17 68.71 63 68.21 764195 68.21 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210325 0 8.25 8.96 8.19 8.91 292400 8.91 up down incorrect
EIOAX.US EIOAX 20210325 0 9.75 9.75 9.75 9.75 0 9.5574
EIOMX.US EIOMX 20210325 0 9.66 9.66 9.66 9.66 0 9.422
EJFAU.US EJF Acquisition Corp 20210325 0 9.827 9.88 9.8 9.875 13300 9.875 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20210325 0 6 6.5 5.9 6.5 158100 6.5 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20210325 0 11.95 12.13 11.43 11.68 46700 11.68 down down correct
ELMS.US Forum Merger III Corp 20210325 0 9.94 10.02 9.8 9.94 905829 9.94
ELMSW.US Electric Last Mile Solutions Inc 20210325 0 10.5 10.69 10.41 10.49 13600 10.49 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210325 0 3.11 3.32 3.02 3.24 100596 3.24 up down incorrect
ELSE.US Electro 20210325 0 4.9 5.18 4.8 4.92 67900 4.92 up up correct
ELTK.US Eltek Ltd 20210325 0 5.91 6.28 5.9 5.92 92200 5.92 up up correct
ELYS.US Elys Game Technology Corp 20210325 0 5.59 5.8 5.25 5.66 891400 5.66 up up correct
EMCF.US Emclaire Financial Corp 20210325 0 27.07 27.7 26.92 26.92 1026 26.0821 down down correct
EMKR.US EMCORE Corporation 20210325 0 5.34 5.54 5.19 5.45 436848 5.45 up up correct
EML.US The Eastern Company 20210325 0 24.21 24.9555 24.05 24.75 16095 24.4638 up up correct
ENDP.US Endo International plc 20210325 0 7.71 8 7.54 7.9 2712159 7.9 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210325 0 9.609 9.687 9.603 9.66 40200 9.66 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210325 0 9.86 9.86 9.77 9.81 39000 9.81 down up incorrect
ENFAW.US 890 5th Avenue Partners Inc 20210325 0 0.6502 0.7099 0.65 0.66 19833 0.66 up up correct
ENG.US ENGlobal Corporation 20210325 0 4.02 4.53 4.02 4.46 591600 4.46 up up correct
ENJYW.US Enjoy Technology Inc 20210325 0 1.16 1.3 1.13 1.13 9800 1.13 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20210325 0 10.81 11.4 10.4 10.86 282766 10.86 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210325 0 9.82 10.03 9.82 9.93 498300 9.93 up down incorrect
ENOB.US Enochian Biosciences Inc 20210325 0 3.97 4.65 3.6 3.85 7503400 3.85 down down correct
ENPH.US Enphase Energy Inc 20210325 0 140.51 148.74 136.88 148.48 3736176 148.48 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210325 0 12.5 13.1999 11.5801 12.3456 1643 12.3456 down down correct
ENSG.US The Ensign Group Inc 20210325 0 89.85 93.83 89.26 93.21 365975 92.9766 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210325 0 47.64 50.75 47.64 50.32 130902 50.32 up up correct
ENTG.US Entegris Inc 20210325 0 100.46 104.24 99.65 103.75 485918 103.5473 up up correct
ENTX.US Entera Bio Ltd 20210325 0 3.446 4.04 3.42 4 916300 4 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210325 0 0.51 0.6 0.45 0.5925 23319 0.5925 up up correct
ENVB.US Enveric Biosciences Inc 20210325 0 3.21 3.41 3.11 3.26 1494100 3.26 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210325 0 10.01 10.19 9.94 10.16 139200 10.16 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210325 0 0.9 0.9595 0.8 0.95 107165 0.95 up up correct
EOLS.US Evolus Inc 20210325 0 14.23 14.68 12.1 12.69 2812300 12.69 down down correct
EOSE.US Eos Energy Enterprises Inc 20210325 0 18.27 18.46 16.85 17.46 1562500 17.46 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210325 0 8 8.3 7.3 7.84 54600 7.84 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20210325 0 43.27 44.7 42.47 44.36 499799 44.36 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210325 0 9.7 9.77 9.58 9.755 32100 9.755 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210325 0 9.77 9.96 9.77 9.95 42600 9.95 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210325 0 0.75 0.75 0.64 0.665 118934 0.665 down down correct
EPIX.US ESSA Pharma Inc 20210325 0 28.15 30.905 27.39 30.86 228200 30.86 up up correct
EPSN.US Epsilon Energy Ltd 20210325 0 3.91 3.98 3.91 3.97 5900 3.97 up down incorrect
EPZM.US Epizyme Inc 20210325 0 7.85 8.25 7.79 8.13 1789167 8.13 up up correct
EQ.US Equillium Inc 20210325 0 6.76 7.02 6.45 6.86 227800 6.86 up up correct
EQBK.US Equity Bancshares Inc 20210325 0 27.05 27.92 26.84 27.885 21371 27.7546 up down incorrect
EQIX.US Equinix Inc. (REIT) 20210325 0 667.49 670.21 655.37 668.12 386513 660.7322 up up correct
EQOS.US Diginex Limited 20210325 0 11.3 11.9 10.77 11.66 393300 11.66 up up correct
ERES.US East Resources Acquisition Company 20210325 0 9.74 9.841 9.63 9.83 32200 9.83 up up correct
ERESU.US East Resources Acquisition Company 20210325 0 10.25 10.25 10.05 10.172 7200 10.172 down down correct
ERESW.US East Resources Acquisition Company 20210325 0 0.85 0.895 0.77 0.8405 88320 0.8405 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210325 0 13.2 13.255 13.07 13.21 5755970 12.9567 up up correct
ERIE.US Erie Indemnity Company 20210325 0 224.79 225.605 221.49 224.42 74242 220.9273 down down correct
ERII.US Energy Recovery Inc 20210325 0 17.42 17.88 17.03 17.78 259200 17.78 up up correct
ERYP.US ERYTECH Pharma S.A 20210325 0 6.9 7.473 6.8 7.4 1800 7.4 up down incorrect
ESBK.US Elmira Savings Bank 20210325 0 13.8 13.8 13.8 13.8 320 13.4231
ESCA.US Escalade Incorporated 20210325 0 20.1 20.9 20.1 20.73 25568 20.3147 up up correct
ESEA.US Euroseas Ltd 20210325 0 11.1 11.94 10.49 11.38 84300 11.38 up up correct
ESGR.US Enstar Group Limited 20210325 0 244.75 254 241.87 253.7 48600 253.7 up up correct
ESGRO.US Enstar Group Limited 20210325 0 27.3245 27.5 27.3033 27.3033 3494 26.0202 down down correct
ESGRP.US Enstar Group Limited 20210325 0 28.4 28.61 28.25 28.59 6288 27.3317 up down incorrect
ESLT.US Elbit Systems Ltd 20210325 0 136.48 138.3 134.39 138.3 29996 136.6127 up up correct
ESPR.US Esperion Therapeutics Inc 20210325 0 26.6 28.2 26.24 28.06 454308 28.06 up up correct
ESQ.US Esquire Financial Holdings Inc 20210325 0 22.7 23.44 22.5 23.44 13800 23.44 up down incorrect
ESSA.US ESSA Bancorp Inc 20210325 0 15.22 16.11 15.19 15.795 23259 15.4553 up up correct
ESSC.US East Stone Acquisition Corporation 20210325 0 9.75 9.94 9.21 9.89 109800 9.89 up up correct
ESSCR.US East Stone Acquisition Corporation 20210325 0 0.301 0.325 0.301 0.3199 2809 0.3199 up up correct
ESSCU.US East Stone Acquisition Corporation 20210325 0 10.9 10.9 10.43 10.43 1500 10.43 down down correct
ESSCW.US East Stone Acquisition Corporation 20210325 0 0.238 0.2399 0.19 0.238 376690 0.238
ESTA.US Establishment Labs Holdings Inc 20210325 0 65 65.95 58.11 59.02 213100 59.02 down down correct
ESXB.US Community Bankers Trust Corporation 20210325 0 8.26 8.54 8.21 8.52 47506 8.3622 up up correct
ET.US PE 20210325 0 23.88 23.9 23.7 23.89 24354 23.4375 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20210325 0 9.68 9.76 9.6 9.74 460700 9.74 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210325 0 9.888 10 9.86 9.989 23300 9.989 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210325 0 0.955 0.97 0.84 0.9499 213877 0.9499 down down correct
ETNB.US 89bio Inc 20210325 0 22.89 24.68 21.8 23.48 177800 23.48 up up correct
ETON.US Eton Pharmaceuticals Inc 20210325 0 6.95 7.16 6.78 6.97 89900 6.97 up up correct
ETSY.US Etsy Inc 20210325 0 193.33 201.095 190.5 196.2 3432842 196.2 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210325 0 2.13 2.13 1.98 2.08 438500 2.08 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210325 0 9.83 9.85 9.76 9.82 16600 9.82 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210325 0 9.9 10.11 9.9 9.97 78600 9.97 up down incorrect
EUCRW.US Eucrates Biomedical Acquisition Corp 20210325 0 0.91 1.12 0.9 1.12 13046 1.12 up up correct
EUSG.US European Sustainable Growth Acquisition Corp 20210325 0 9.66 9.73 9.66 9.73 6500 9.73 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210325 0 9.9 9.95 9.88 9.92 15000 9.92 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210325 0 0.7699 0.7699 0.5495 0.65 94011 0.65 down down correct
EVBG.US Everbridge Inc 20210325 0 121.76 125.69 118.31 125.32 513600 125.32 up down incorrect
EVER.US EverQuote Inc 20210325 0 34.51 35.01 33.5 34.51 253600 34.51
EVFM.US Evofem Biosciences Inc 20210325 0 1.8 1.87 1.695 1.71 27109000 1.71 down down correct
EVGN.US Evogene Ltd 20210325 0 4.53 4.89 4.27 4.62 1314500 4.62 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210325 0 11 11.6299 11 11.59 854164 11.59 up up correct
EVGOW.US EVgo Equity Warrants 20210325 0 3.2 3.21 2.86 2.98 242141 2.98 down up incorrect
EVK.US Ever 20210325 0 2.85 2.9325 2.72 2.9 42063 2.9 up up correct
EVLO.US Evelo Biosciences Inc 20210325 0 11.56 11.665 10.905 11.39 212000 11.39 down down correct
EVLV.US Newhold Investment Corp 20210325 0 9.99 10.01 9.81 9.97 441967 9.97 down down correct
EVOJU.US Evo Acquisition Corp 20210325 0 9.82 9.85 9.77 9.85 32500 9.85 up down incorrect
EVOK.US Evoke Pharma Inc 20210325 0 1.87 1.91 1.78 1.85 710300 1.85 down down correct
EVOL.US Evolving Systems Inc 20210325 0 2.72 2.86 2.56 2.8 307400 2.8 up up correct
EVOP.US EVO Payments Inc 20210325 0 27.52 28.07 26.51 27.78 361400 27.78 up up correct
EWBC.US East West Bancorp Inc 20210325 0 70.89 73.83 69.7839 73.31 821120 72.3677 up up correct
EXAS.US Exact Sciences Corporation 20210325 0 127.01 128.66 123.77 126.06 2028724 126.06 down down correct
EXC.US Exelon Corporation 20210325 0 43.3 43.58 42.82 43.37 4192004 42.3445 up up correct
EXEL.US Exelixis Inc 20210325 0 21.78 22.19 21.24 22.05 1880200 22.05 up up correct
EXLS.US ExlService Holdings Inc 20210325 0 87.08 91 86.01 90.54 303062 90.54 up up correct
EXPD.US Expeditors International of Washington Inc 20210325 0 102.64 103.92 101.37 103.45 843126 102.4991 up up correct
EXPE.US Expedia Group Inc 20210325 0 163.61 175.1 162.73 174.66 3755488 174.66 up up correct
EXPI.US eXp World Holdings Inc 20210325 0 41.015 46 41.015 45.65 1706010 45.5724 up down incorrect
EXPO.US Exponent Inc 20210325 0 92.88 94.95 92.14 94.48 150045 93.9381 up up correct
EXTR.US Extreme Networks Inc 20210325 0 8.21 8.61 8.16 8.55 939500 8.55 up down incorrect
EYE.US National Vision Holdings Inc 20210325 0 42.54 43.77 41.58 43.68 492600 43.68 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20210325 0 5.07 5.25 5.06 5.07 18900 5.07
EYEN.US Eyenovia Inc 20210325 0 5.34 5.62 5.28 5.4 106661 5.4 up up correct
EYES.US Second Sight Medical Products Inc 20210325 0 8.27 9.05 7.8 8.88 4418844 8.88 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210325 0 1.83 2 1.55 1.7 40363 1.7 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210325 0 10 10.54 9.8 10.34 203500 10.34 up down incorrect
EZGO.US EZGO Technologies Ltd 20210325 0 5.51 5.926 5.51 5.75 78600 5.75 up up correct
EZPW.US EZCORP Inc 20210325 0 5.09 5.1801 5.03 5.09 305496 5.09
FAMI.US Farmmi Inc 20210325 0 1.05 1.1 1.01 1.1 1748800 1.1 up down incorrect
FANG.US Diamondback Energy Inc 20210325 0 72.1 74.36 69.53 73.8 3059965 72.6916 up up correct
FANH.US Fanhua Inc 20210325 0 15 15.124 14.3 14.55 34732 13.649 down down correct
FARM.US Farmer Bros. Co 20210325 0 9.84 9.84 8.63 8.98 441661 8.98 down down correct
FARO.US FARO Technologies Inc 20210325 0 82.17 84.92 81.43 84.35 105584 84.35 up up correct
FAST.US Fastenal Company 20210325 0 48.41 49.41 47.96 49.22 3242388 48.4595 up up correct
FAT.US FAT Brands Inc 20210325 0 8.53 8.67 8.17 8.205 30552 7.8301 down down correct
FATBP.US FAT Brands Inc 20210325 0 20.97 21.3 20.73 21.3 2600 19.864 up up correct
FATBW.US FAT Brands Inc 20210325 0 4 4 4 4 4 4
FATE.US Fate Therapeutics Inc 20210325 0 77 79.16 72.01 78.52 2642227 78.52 up up correct
FB.US Meta Platforms Inc. 20210325 0 280.98 288.06 277.75 278.74 24505650 278.74 down down correct
FBIO.US Fortress Biotech Inc 20210325 0 3.66 3.77 3.56 3.71 1620000 3.71 up up correct
FBIOP.US Fortress Biotech Inc 20210325 0 23.85 24.15 23.71 24 23535 22.4216 up up correct
FBIZ.US First Business Financial Services Inc 20210325 0 25.6601 25.87 25.325 25.75 18351 25.265 up up correct
FBMS.US The First Bancshares Inc 20210325 0 35.53 36.49 34.68 36.44 41766 36.0364 up up correct
FBNC.US First Bancorp 20210325 0 42.97 44.41 42.56 44.15 107474 43.3416 up up correct
FBRX.US Forte Biosciences Inc 20210325 0 25.03 29.444 24.89 28.92 751100 28.92 up up correct
FCAP.US First Capital Inc 20210325 0 50.02 50.82 50.02 50.2 4609 49.2869 up up correct
FCBC.US First Community Bankshares Inc 20210325 0 28.63 29.45 28.09 29.07 48963 28.3529 up up correct
FCCO.US First Community Corporation 20210325 0 20.4999 20.776 19.435 20.67 22045 20.2929 up up correct
FCCY.US 1st Constitution Bancorp 20210325 0 17.7149 17.8 17.325 17.8 11025 17.5544 up down incorrect
FCEL.US FuelCell Energy Inc 20210325 0 11.7 13.36 11.55 13.28 30708300 13.28 up down incorrect
FCFS.US FirstCash Inc 20210325 0 65.85 67.53 64.75 67.21 153322 66.4646 up up correct
FCNCA.US First Citizens BancShares Inc 20210325 0 769.28 824.66 758.59 820.84 59586 819.4229 up up correct
FCNCP.US First Citizens BancShares Inc 20210325 0 27.04 27.07 26.9 26.97 14900 25.9759 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210325 0 3.98 4.01 3.94 4 35000 3.7474 up up correct
FCREX.US FCREX 20210325 0 13.44 13.44 13.44 13.44 0 12.743
FCRIX.US FCRIX 20210325 0 13.48 13.48 13.48 13.48 0 12.7487
FCRUX.US FCRUX 20210325 0 13.4 13.4 13.4 13.4 0 13.4
FCUV.US Focus Universal Inc. Common Stock 20210325 0 4.25 4.25 4.25 4.25 0 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210325 0 62.5 63.74 60.695 63.74 3360 62.6342 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210325 0 39.29 41.88 38 39.53 177100 39.53 up down incorrect
FDUS.US Fidus Investment Corporation 20210325 0 14.85 15.35 14.62 15.34 182455 14.3275 up up correct
FDUSG.US FDUSG 20210325 0 25.67 25.78 25.58 25.58 2100 24.584 down down correct
FDUSZ.US Fidus Investment Corporation 20210325 0 25.54 25.54 25.54 25.54 300 24.4318
FECAX.US FECAX 20210325 0 26.08 26.08 26.08 26.08 0 24.4224
FEIM.US Frequency Electronics Inc 20210325 0 11.56 12.2 11.42 11.42 13900 11.42 down down correct
FELE.US Franklin Electric Co. Inc 20210325 0 76.23 78.28 75.16 77.72 156153 77.2462 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210325 0 6.36 6.6 6.26 6.6 50400 6.6 up up correct
FEYE.US Mandiant Inc 20210325 0 19.166 19.9 19.01 19.76 2897990 19.76 up up correct
FFBC.US First Financial Bancorp 20210325 0 23.26 24.09 22.92 23.94 371680 23.2624 up up correct
FFBW.US FFBW Inc 20210325 0 11.28 11.28 11.25 11.25 600 11.25 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210325 0 9.55 10.2 9.3 9.95 43800 9.95 up up correct
FFIC.US Flushing Financial Corporation 20210325 0 21.73 22.32 21.42 22.255 287806 21.6656 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210325 0 11.58 11.86 11.44 11.61 979100 11.61 up up correct
FFIN.US First Financial Bankshares Inc 20210325 0 45.04 47.26 44.96 47.02 682292 46.5798 up up correct
FFIV.US F5 Networks Inc 20210325 0 198.3 201.81 197.995 201.3 672897 201.3 up up correct
FFNW.US First Financial Northwest Inc 20210325 0 14.31 14.9 14.2047 14.79 8569 14.4829 up up correct
FFWM.US First Foundation Inc 20210325 0 22.52 23.21 22.185 22.97 291482 22.7269 up up correct
FGBI.US First Guaranty Bancshares Inc 20210325 0 17.04 17.5 16.87 17.11 6394 15.1805 up up correct
FGEN.US FibroGen Inc 20210325 0 31.15 31.8 30.77 31.32 1156529 31.32 up up correct
FGF.US FG Financial Group Inc 20210325 0 4.751 4.85 4.71 4.85 13400 4.85 up up correct
FGFPP.US FG Financial Group Inc 20210325 0 25.6 25.6 25.6 25.6 0 24.1049
FHB.US First Hawaiian Inc 20210325 0 26.95 28.02 26.54 27.89 587020 27.1129 up up correct
FHTX.US Foghorn Therapeutics Inc 20210325 0 12.72 13.76 12.41 13.36 92600 13.36 up up correct
FIBK.US First Interstate BancSystem Inc 20210325 0 45.44 46.58 45.0975 46.2 255878 44.9387 up up correct
FINM.US Marlin Technology Corporation 20210325 0 9.6 9.702 9.575 9.702 252700 9.702 up up correct
FINMU.US Marlin Technology Corporation 20210325 0 9.84 9.89 9.7 9.85 454300 9.85 up up correct
FINMW.US Marlin Technology Corporation 20210325 0 0.73 0.745 0.6 0.73 78929 0.73
FINW.US FinWise Bancorp Common Stock 20210325 0 219.35 219.94 219.35 219.64 743 219.64 up up correct
FISI.US Financial Institutions Inc 20210325 0 28.24 29.52 28.11 29.33 63829 28.5724 up up correct
FISV.US Fiserv Inc 20210325 0 122.53 123.39 120.7 122.95 3485148 122.95 up up correct
FITB.US Fifth Third Bancorp 20210325 0 36.22 37.865 35.88 37.73 5669034 36.686 up up correct
FITBI.US Fifth Third Bancorp 20210325 0 28.61 28.61 28.461 28.5 18209 26.8929 down down correct
FITBO.US Fifth Third Bancorp 20210325 0 26.66 26.74 26.55 26.59 6900 25.3851 down down correct
FITBP.US Fifth Third Bancorp 20210325 0 26.73 26.73 26.65 26.71 2800 25.2498 down down correct
FIVE.US Five Below Inc 20210325 0 188.68 196.92 186.9 195.89 488692 195.89 up down incorrect
FIVN.US Five9 Inc 20210325 0 156.6 159.17 153.145 158.88 697830 158.88 up up correct
FIXX.US Homology Medicines Inc 20210325 0 9.4 9.565 9.06 9.54 310400 9.54 up down incorrect
FIZZ.US National Beverage Corp 20210325 0 46.6 49.39 46.25 48.11 719793 45.3086 up up correct
FKWL.US Franklin Wireless Corp 20210325 0 19.06 19.86 18.26 19.8 2569 19.8 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210325 0 9.7589 9.7589 9.56 9.67 26424 9.67 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210325 0 9.95 9.99 9.5 9.88 18200 9.88 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210325 0 0.95 0.95 0.85 0.92 5200 0.92 down down correct
FLDM.US Fluidigm Corporation 20210325 0 4.07 4.28 4.04 4.27 890876 4.27 up up correct
FLEX.US Flex Ltd 20210325 0 16.65 17.34 16.505 17.27 4277896 17.27 up up correct
FLGT.US Fulgent Genetics Inc 20210325 0 97.11 105.87 93.235 104.1 1372200 104.1 up up correct
FLIC.US The First of Long Island Corporation 20210325 0 19.83 20.31 19.71 20.16 77588 19.7867 up up correct
FLL.US Full House Resorts Inc 20210325 0 7 7.81 6.8 7.41 3500300 7.41 up up correct
FLMN.US Falcon Minerals Corporation 20210325 0 4.47 4.48 4.29 4.34 205560 3.9862 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210325 0 0.2249 0.232 0.2249 0.2319 10112 0.2319 up down incorrect
FLNT.US Fluent Inc 20210325 0 3.96 4.22 3.81 4.16 1137000 4.16 up up correct
FLUX.US Flux Power Holdings Inc 20210325 0 11.14 11.92 10.18 11.72 211023 11.72 up up correct
FLWS.US 1 20210325 0 25.4 26.39 24.75 26.14 684057 26.14 up up correct
FLXN.US Flexion Therapeutics Inc 20210325 0 8.71 9.64 8.71 9.48 1394889 9.48 up up correct
FLXS.US Flexsteel Industries Inc 20210325 0 35.73 36.46 33.02 35.59 70883 35.0796 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210325 0 24.62 25.25 24.375 25.25 6670 24.5411 up up correct
FMBH.US First Mid Bancshares Inc 20210325 0 42.07 43.505 40.92 43 43080 42.3597 up up correct
FMBI.US First Midwest Bancorp Inc 20210325 0 21.15 22.055 21.01 21.925 817688 21.4503 up up correct
FMBIO.US First Midwest Bancorp Inc 20210325 0 27.84 27.84 27.54 27.54 700 26.2839 down down correct
FMBIP.US First Midwest Bancorp Inc 20210325 0 27.39 27.46 27.33 27.45 5026 26.1973 up up correct
FMIVU.US Forum Merger IV Corporation 20210325 0 9.9 9.94 9.8 9.92 79200 9.92 up up correct
FMNB.US Farmers National Banc Corp 20210325 0 15.71 16.28 15.7 16.04 46174 15.7002 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210325 0 29.65 31.375 26.25 27.94 1129400 27.94 down down correct
FNCB.US FNCB Bancorp Inc 20210325 0 7.515 7.66 7.42 7.55 38044 7.3568 up up correct
FNCH.US Finch Therapeutics Group Inc 20210325 0 16.02 16.39 15.51 16 269700 16 down down correct
FNHC.US FedNat Holding Company 20210325 0 4.7 4.77 4.6 4.75 145500 4.75 up up correct
FNKO.US Funko Inc 20210325 0 18.306 21.135 18.12 20.83 5801300 20.83 up up correct
FNLC.US The First Bancorp Inc 20210325 0 28.1 28.9774 28.01 28.7 11396 27.7868 up up correct
FNWB.US First Northwest Bancorp 20210325 0 17.26 18.23 16.9 17.1 21880 16.922 down up incorrect
FNWD.US Finward Bancorp Common Stock 20210325 0 41.6 42.6 41.6 42.6 700 41.7232 up up correct
FOCS.US Focus Financial Partners Inc 20210325 0 43.02 44.2 42.38 43.97 485100 43.97 up up correct
FOLD.US Amicus Therapeutics Inc 20210325 0 9.2 9.57 8.97 9.5 5497691 9.5 up down incorrect
FONR.US FONAR Corporation 20210325 0 18.27 18.7 18.1 18.58 24900 18.58 up down incorrect
FORA.US Forian Inc 20210325 0 11.99 12.21 11.45 11.5 114600 11.5 down up incorrect
FORD.US Forward Industries Inc 20210325 0 2.84 2.98 2.75 2.97 143900 2.97 up up correct
FOREU.US Foresight Acquisition Corp 20210325 0 9.81 9.9 9.75 9.89 18900 9.89 up down incorrect
FORM.US FormFactor Inc 20210325 0 40.99 42.87 40.27 42.52 527750 42.52 up up correct
FORR.US Forrester Research Inc 20210325 0 42.21 42.48 41.11 42.42 32300 42.42 up up correct
FORTY.US Formula Systems (1985) Ltd 20210325 0 90.52 93.6 89.3 91.7 6811 90.9779 up up correct
FOSL.US Fossil Group Inc 20210325 0 11.69 13.01 11.46 12.74 870377 12.74 up up correct
FOX.US Fox Corporation 20210325 0 37.9397 38.96 37.75 38.42 1630967 38.1513 up up correct
FOXA.US Fox Corporation 20210325 0 40.19 40.97 39.585 40.3 4816874 40.0391 up up correct
FOXF.US Fox Factory Holding Corp 20210325 0 120.96 127.34 118.84 126.69 186635 126.69 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210325 0 9.71 9.71 9.68 9.7 7800 9.7 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210325 0 10.15 10.15 10.05 10.12 7800 10.12 down down correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210325 0 0.4601 0.4799 0.3702 0.4501 228030 0.4501 down down correct
FPAY.US FlexShopper Inc 20210325 0 2.67 2.75 2.42 2.7 137100 2.7 up up correct
FRAF.US Franklin Financial Services Corporation 20210325 0 33.54 33.54 33.02 33.03 4475 32.0568 down down correct
FRBA.US First Bank 20210325 0 11.18 12.03 11.06 11.88 186599 11.7775 up up correct
FRBK.US Republic First Bancorp Inc 20210325 0 3.84 3.84 3.56 3.82 156500 3.82 down down correct
FREE.US Whole Earth Brands Inc 20210325 0 13.29 13.42 12.84 13.39 307000 13.39 up up correct
FREEW.US FREEW 20210325 0 1.8 1.9 1.78 1.78 52881 1.78 down up incorrect
FREQ.US Frequency Therapeutics Inc 20210325 0 8.17 9.24 8.01 9.1 5522400 9.1 up down incorrect
FRG.US Franchise Group Inc 20210325 0 32.66 35.17 31.29 34.83 353300 33.3441 up up correct
FRGAP.US Franchise Group Inc 20210325 0 25.5 25.54 25.4 25.5 9900 23.7317
FRGI.US Fiesta Restaurant Group Inc 20210325 0 12.88 13.68 12.81 13.25 105759 13.25 up down incorrect
FRHC.US Freedom Holding Corp 20210325 0 50.57 52.45 48.85 51.39 715049 51.39 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210325 0 14.25 14.4 13.418 14.2 5600 14.2 down down correct
FRME.US First Merchants Corporation 20210325 0 45 46.76 44.56 46.62 161662 45.662 up up correct
FROG.US JFrog Ltd 20210325 0 46.38 47.2 44.85 45.26 1287300 45.26 down down correct
FRONU.US Frontier Acquisition Corp 20210325 0 9.95 10.119 9.89 10.08 54500 10.08 up up correct
FROPX.US FROPX 20210325 0 20.72 20.72 20.72 20.72 0 19.1133
FRPH.US FRP Holdings Inc 20210325 0 47.52 48.15 46.44 48.06 16300 48.06 up up correct
FRPT.US Freshpet Inc 20210325 0 142.21 147.23 141.51 146.47 339125 146.47 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210325 0 9.78 9.971 9.78 9.89 2700 9.89 up up correct
FRST.US Primis Financial Corp 20210325 0 14.33 15.13 14.3 15.04 122778 14.7476 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210325 0 5.49 6.25 5.49 6.15 2849100 6.15 up up correct
FRTA.US Forterra Inc 20210325 0 23.3 23.43 23.27 23.32 621200 23.32 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210325 0 9.81 9.89 9.75 9.79 229200 9.79 down down correct
FSBW.US FS Bancorp Inc 20210325 0 64.65 68.89 64.25 68.89 17650 34.0981 up up correct
FSEA.US First Seacoast Bancorp 20210325 0 9.8516 9.88 9.8501 9.88 3456 9.88 up up correct
FSFG.US First Savings Financial Group Inc 20210325 0 68.22 68.22 66.23 68.08 3688 22.387 down down correct
FSLR.US First Solar Inc 20210325 0 78.02 80.84 75.3389 80.73 2314542 80.73 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210325 0 9.99 10 9.92 9.92 387800 9.92 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20210325 0 9.54 9.84 9.53 9.8 277200 9.8 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210325 0 9.87 10.06 9.8 10.02 791100 10.02 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210325 0 0.6 0.62 0.5212 0.57 70580 0.57 down down correct
FSTR.US L.B. Foster Company 20210325 0 17.45 17.585 16.3801 17.03 201924 17.03 down up incorrect
FSTX.US F 20210325 0 13.147 15.5 13.1 13.84 887400 13.84 up up correct
FSV.US FirstService Corporation 20210325 0 147.21 148.7 146.63 147.72 42966 146.9515 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210325 0 10.06 10.135 10 10.04 37700 10.04 down down correct
FTAI.US PC 20210325 0 24.98 24.98 24.82 24.9 310934 23.5638 down down correct
FTCV.US Fintech Acquisition Corp. V 20210325 0 11.41 11.65 11.01 11.41 1592000 11.41
FTCVU.US Fintech Acquisition Corp. V 20210325 0 12.35 12.55 11.83 12.16 58400 12.16 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210325 0 2.96 2.96 2.38 2.55 478700 2.55 down down correct
FTDR.US Frontdoor Inc 20210325 0 54.14 54.72 53.24 54.45 171800 54.45 up up correct
FTEK.US Fuel Tech Inc 20210325 0 2.92 3.15 2.92 3.1 263400 3.1 up up correct
FTFT.US Future FinTech Group Inc 20210325 0 4.56 5.2 4.5 5.19 1603800 5.19 up up correct
FTHM.US Fathom Holdings Inc 20210325 0 37.52 40.989 36.705 40.09 65500 40.09 up up correct
FTNT.US Fortinet Inc 20210325 0 169.04 171.8 167.0827 171.23 1001517 171.23 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210325 0 9.81 9.86 9.783 9.8 280900 9.8 down up incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210325 0 4.3741 4.4343 4.219 4.2255 26326 4.2255 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20210325 0 11.32 11.805 10.91 11.51 99600 11.51 up up correct
FULT.US Fulton Financial Corporation 20210325 0 16.62 17.26 16.405 17.16 858133 16.5058 up up correct
FULTP.US Fulton Financial Corporation 20210325 0 26.55 26.55 26.399 26.5 3800 25.2487 down down correct
FUNC.US First United Corporation 20210325 0 18.01 18.06 17.44 17.94 11086 17.4861 down down correct
FUND.US Sprott Focus Trust Inc 20210325 0 7.77 7.79 7.635 7.77 45074 7.2039
FUSB.US First US Bancshares Inc 20210325 0 9.17 9.335 9.17 9.335 1000 9.2592 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210325 0 10.95 11.1 10.5 10.76 29030 10.76 down down correct
FUTU.US Futu Holdings Limited 20210325 0 100.1 113.45 99.84 111.77 13141100 111.77 up up correct
FUV.US Arcimoto Inc 20210325 0 13.55 15.18 13.535 14.87 1534700 14.87 up down incorrect
FVCB.US FVCBankcorp Inc 20210325 0 16.82 17.69 16.5 17.18 13900 17.18 up up correct
FVE.US Five Star Senior Living Inc 20210325 0 6.43 6.43 6 6.25 89200 6.25 down up incorrect
FWBI.US First Wave BioPharma Inc 20210325 0 1.2 1.35 1.14 1.35 3094461 1.35 up up correct
FWONA.US Formula One Group 20210325 0 37.95 39 36.9 37.68 212100 37.68 down down correct
FWONK.US Formula One Group 20210325 0 43.13 44.07 42.17 43.27 860600 43.27 up up correct
FWRD.US Forward Air Corporation 20210325 0 84.8 86.35 83.05 85.91 224873 85.3387 up up correct
FXNC.US First National Corporation 20210325 0 17.99 18.03 17.9898 18.02 5595 17.7071 up up correct
GABC.US German American Bancorp Inc 20210325 0 45.87 46.91 45.15 46.64 40189 45.9325 up up correct
GAIA.US Gaia Inc 20210325 0 11.35 12.685 11.25 12.39 118154 12.39 up up correct
GAIN.US Gladstone Investment Corporation 20210325 0 12 12.14 11.75 12.11 143393 11.4623 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210325 0 25.75 25.9 25.6 25.85 56258 25.0292 up down incorrect
GALT.US Galectin Therapeutics Inc 20210325 0 2.06 2.12 2.02 2.11 115700 2.11 up up correct
GAMCU.US Golden Arrow Merger Corp 20210325 0 9.82 9.83 9.8 9.83 55700 9.83 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20210325 0 9.54 9.9 9.35 9.9 10054 9.9 up up correct
GAN.US GAN Limited 20210325 0 22.12 23.31 21 23.11 1634120 23.11 up up correct
GANX.US Gain Therapeutics Inc 20210325 0 12.95 13.2 12 12.47 114800 12.47 down down correct
GASS.US StealthGas Inc 20210325 0 2.86 3.08 2.85 2.96 55000 2.96 up up correct
GBCI.US Glacier Bancorp Inc 20210325 0 56.41 58.49 55.74 58.16 389863 56.8503 up down incorrect
GBDC.US Golub Capital BDC Inc 20210325 0 14.68 14.95 14.6033 14.89 405933 14.0627 up up correct
GBIO.US Generation Bio Co 20210325 0 29.21 30.81 27.66 30 540700 30 up up correct
GBLI.US Global Indemnity Group LLC 20210325 0 28.91 29.74 28.91 28.95 7778 28.1667 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210325 0 26.61 26.65 26.61 26.65 1141 25.1916 up down incorrect
GBNH.US Greenbrook TMS Inc 20210325 0 12.5 12.5 11.86 11.9 3100 11.9 down down correct
GBNY.US Generations Bancorp NY Inc 20210325 0 9.89 9.93 9.82 9.92 1500 9.92 up up correct
GBOX.US GreenBox POS 20210325 0 12.53 13.48 11.61 13.35 423500 13.35 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20210325 0 10.01 10.01 9.97 10 77200 10 down down correct
GBS.US GBS Inc 20210325 0 5.85 6.07 5.516 5.81 170100 5.81 down down correct
GBT.US Global Blood Therapeutics Inc 20210325 0 39.88 40.75 38.71 40.43 690400 40.43 up up correct
GCAC.US Growth Capital Acquisition Corp 20210325 0 9.6 9.6 9.55 9.55 10012 9.55 down down correct
GCACU.US Growth Capital Acquisition Corp 20210325 0 9.8 9.84 9.8 9.82 25600 9.82 up up correct
GCACW.US Growth Capital Acquisition Corp 20210325 0 0.6 0.6 0.5 0.5499 175700 0.5499 down up incorrect
GCBC.US Greene County Bancorp Inc 20210325 0 24.5 24.58 24.5 24.58 2328 24.2702 up up correct
GCMG.US GCM Grosvenor Inc 20210325 0 12.21 12.51 12.1 12.42 356000 12.1321 up up correct
GCMGW.US GCM Grosvenor Inc 20210325 0 1.03 1.2952 1.01 1.29 88490 1.29 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20210325 0 24.59 24.59 24.59 24.59 0 23.6396
GDEN.US Golden Entertainment Inc 20210325 0 25.09 26.68 24.47 26.36 106791 26.36 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210325 0 9.78 9.96 9.72 9.91 739200 9.91 up down incorrect
GDRX.US GoodRx Holdings Inc 20210325 0 34.14 38.16 33.39 36.52 8308000 36.52 up up correct
GDS.US GDS Holdings Limited 20210325 0 79.65 81.44 78.35 78.86 1810200 78.86 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210325 0 15.4 15.98 15.32 15.87 198400 15.87 up down incorrect
GECC.US Great Elm Capital Corporation 20210325 0 3.21 3.33 3.15 3.24 411798 2.9751 up up correct
GECCM.US GECCM 20210325 0 24.715 24.85 24.701 24.721 5500 24.721 up up correct
GECCN.US Great Elm Capital 20210325 0 24.51 24.62 24.51 24.62 1100 23.4558 up down incorrect
GEG.US Great Elm Group Inc 20210325 0 2.47 2.58 2.27 2.45 91500 2.45 down down correct
GENC.US Gencor Industries Inc 20210325 0 12.97 13.06 12.63 12.98 49900 12.98 up up correct
GENE.US Genetic Technologies Limited 20210325 0 3.97 4.24 3.85 4.14 313800 4.14 up up correct
GEOS.US Geospace Technologies Corporation 20210325 0 8.64 9.05 8.45 9.04 35600 9.04 up up correct
GERN.US Geron Corporation 20210325 0 1.56 1.64 1.54 1.62 2760216 1.62 up down incorrect
GEVO.US Gevo Inc 20210325 0 7.95 8.65 7.75 8.59 13899600 8.59 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210325 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210325 0 20.13 20.22 19.81 20.22 1555 19.8158 up up correct
GFN.US General Finance Corporation 20210325 0 11.5 11.83 11.01 11.48 25189 11.48 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210325 0 7.56 7.75 7.41 7.6 494921 7.5385 up up correct
GGMCU.US Glenfarne Merger Corp 20210325 0 9.88 9.9 9.825 9.9 123300 9.9 up up correct
GGPIU.US Gores Guggenheim Inc 20210325 0 9.833 10.04 9.8 9.95 463200 9.95 up up correct
GH.US Guardant Health Inc 20210325 0 133 136.75 129.47 134.44 1202900 134.44 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210325 0 9.84 9.857 9.8 9.84 6300 9.84
GHSI.US Guardion Health Sciences Inc 20210325 0 2.5 2.68 2.49 2.66 990700 2.66 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20210325 0 3.56 3.64 3.55 3.64 41200 3.64 up up correct
GIGGU.US GigCapital4 Inc 20210325 0 9.8 9.91 9.8 9.82 81100 9.82 up up correct
GIGM.US GigaMedia Limited 20210325 0 4.85 5.56 3.87 4.51 7899300 4.51 down down correct
GIII.US G 20210325 0 28.96 31.34 28.64 30.99 706383 30.99 up up correct
GIIXU.US Gores Holdings VIII Inc 20210325 0 9.898 9.965 9.85 9.965 126100 9.965 up up correct
GILD.US Gilead Sciences Inc 20210325 0 64.78 64.88 63.535 63.99 7391000 62.067 down down correct
GILT.US Gilat Satellite Networks Ltd 20210325 0 10.08 10.69 9.88 10.52 1308254 10.52 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210325 0 25.64 25.64 25.64 25.64 0 24.649
GLAD.US Gladstone Capital Corporation 20210325 0 9.75 9.9 9.57 9.82 179915 9.3264 up up correct
GLADL.US GLADL 20210325 0 25.64 25.66 25.64 25.66 400 24.6661 up up correct
GLAQ.US Globis Acquisition Corp 20210325 0 9.86 9.87 9.84 9.85 45400 9.85 down down correct
GLAQU.US Globis Acquisition Corp 20210325 0 10.309 10.375 10.3 10.36 11800 10.36 up up correct
GLAQW.US Globis Acquisition Corp 20210325 0 0.521 0.59 0.45 0.53 115688 0.53 up up correct
GLBFX.US GL Beyond Income Fund 20210325 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210325 0 9.89 9.89 9.8 9.89 196100 9.89
GLBS.US Globus Maritime Limited 20210325 0 4.71 5.1799 4.51 5.09 1703741 5.09 up up correct
GLBZ.US Glen Burnie Bancorp 20210325 0 11.99 11.99 11.99 11.99 172 11.7917
GLDD.US Great Lakes Dredge & Dock Corporation 20210325 0 13.78 14.08 13.45 13.99 375554 13.99 up down incorrect
GLG.US TD Holdings Inc 20210325 0 2 2.06 1.93 1.98 272800 1.98 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210325 0 10.007 10.01 9.85 10 1028000 10 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210325 0 3.46 3.62 3.328 3.51 223400 3.51 up down incorrect
GLNG.US Golar LNG Limited 20210325 0 10.92 10.92 10.415 10.74 1967986 10.74 down down correct
GLPG.US Galapagos NV 20210325 0 75.19 76.28 74.51 76.15 425249 76.15 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210325 0 41.22 41.93 40.71 41.82 842596 39.9188 up up correct
GLRE.US Greenlight Capital Re Ltd 20210325 0 8.58 8.85 8.45 8.76 86317 8.76 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210325 0 25.42 25.42 25.42 25.42 0 24.4373
GLSI.US Greenwich LifeSciences Inc 20210325 0 30.27 31.5 28.532 29.99 355100 29.99 down down correct
GLTO.US Galecto Inc 20210325 0 6.58 6.69 6.29 6.39 28100 6.39 down down correct
GLYC.US GlycoMimetics Inc 20210325 0 2.9 3.12 2.85 3.11 848800 3.11 up up correct
GMBL.US Esports Entertainment Group Inc 20210325 0 14.75 16.49 14.05 15.49 1375300 15.49 up up correct
GMBLW.US Esports Entertainment Group Inc 20210325 0 11.03 11.08 10 10.99 6609 10.99 down down correct
GMBT.US Queen's Gambit Growth Capital 20210325 0 9.58 9.75 9.56 9.75 43100 9.75 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210325 0 10 10.05 9.93 10.03 63600 10.03 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210325 0 1.055 1.09 0.99 1.03 102907 1.03 down down correct
GMDA.US Gamida Cell Ltd 20210325 0 7.89 8.24 7.65 8.16 447100 8.16 up up correct
GMII.US Gores Metropoulos II Inc 20210325 0 9.75 9.852 9.69 9.785 31900 9.785 up up correct
GMIIU.US Gores Metropoulos II Inc 20210325 0 9.9 10.03 9.81 10.03 287200 10.03 up up correct
GMIIW.US Gores Metropoulos II Inc 20210325 0 1.07 1.2 1.02 1.08 73824 1.08 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210325 0 25.1 25.1 25.1 25.1 0 24.1301
GMTX.US Gemini Therapeutics Inc 20210325 0 15 16.21 14.23 15.82 109300 15.82 up up correct
GNAC.US Group Nine Acquisition Corp 20210325 0 9.69 9.69 9.69 9.69 0 9.69
GNACU.US Group Nine Acquisition Corp 20210325 0 9.78 9.9 9.78 9.83 3100 9.83 up up correct
GNACW.US Group Nine Acquisition Corp 20210325 0 0.65 0.65 0.6 0.64 27272 0.64 down down correct
GNCA.US Genocea Biosciences Inc 20210325 0 2.59 2.79 2.55 2.72 286000 2.72 up up correct
GNFT.US Genfit SA 20210325 0 4.69 4.69 4.54 4.66 23800 4.66 down up incorrect
GNLN.US Greenlane Holdings Inc 20210325 0 5.1 5.13 4.66 4.82 429600 4.82 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210325 0 13.4 14.41 13.31 14.25 1628800 14.25 up up correct
GNPX.US Genprex Inc 20210325 0 4.31 4.54 4.1 4.48 849600 4.48 up up correct
GNSS.US Genasys Inc 20210325 0 7.2 7.31 7.04 7.27 90700 7.27 up up correct
GNTX.US Gentex Corporation 20210325 0 34.49 34.97 33.7 34.595 1544846 34.2311 up up correct
GNTY.US Guaranty Bancshares Inc 20210325 0 33.63 34.1599 33.6 34.13 11693 33.3594 up up correct
GNUS.US Genius Brands International Inc 20210325 0 2.58 2.67 2.38 2.66 45754600 2.66 up down incorrect
GO.US Grocery Outlet Holding Corp 20210325 0 36.05 36.74 35.51 36.47 647700 36.47 up up correct
GOCO.US GoHealth Inc 20210325 0 10.36 11.25 10.23 11.15 1870700 11.15 up down incorrect
GOEV.US Canoo Inc 20210325 0 12.4 12.98 12 12.8 4136300 12.8 up down incorrect
GOEVW.US Canoo Holdings Ltd 20210325 0 4.11 4.1608 3.62 4.06 388143 4.06 down down correct
GOGL.US Golden Ocean Group Limited 20210325 0 6.89 7.4 6.76 7.35 1107040 6.27 up up correct
GOGO.US Gogo Inc 20210325 0 9.35 10.04 9.21 9.965 2515108 9.965 up up correct
GOOD.US Gladstone Commercial Corporation 20210325 0 19.24 19.49 18.94 19.41 206504 18.4533 up up correct
GOODN.US Gladstone Commercial Corporation 20210325 0 25.68 25.81 25.64 25.76 2000 24.5919 up up correct
GOOG.US Alphabet Inc 20210325 0 2044.81 2058.87 2010.73 2044.36 1418907 2044.36 down down correct
GOOGL.US Alphabet Inc 20210325 0 2029.05 2045.64 1996.09 2032.46 1780787 2032.46 up up correct
GOSS.US Gossamer Bio Inc 20210325 0 8.6 9.17 8.41 9.12 742600 9.12 up up correct
GOVX.US GeoVax Labs Inc 20210325 0 4.8 4.95 4.6 4.77 141695 4.77 down down correct
GOVXW.US GeoVax Labs Inc 20210325 0 1.5876 1.5876 1.25 1.36 9436 1.36 down down correct
GP.US GreenPower Motor Company Inc 20210325 0 20.09 21.6 19.345 19.97 271203 19.97 down down correct
GPP.US Green Plains Partners LP 20210325 0 12.06 12.28 11.99 12.18 16886 11.6183 up up correct
GPRE.US Green Plains Inc 20210325 0 25.07 25.65 24.14 25.44 1425616 25.44 up up correct
GPRO.US GoPro Inc 20210325 0 10.9 12.18 10.63 11.86 7185919 11.86 up up correct
GRAY.US Graybug Vision Inc 20210325 0 5.92 6.38 5.72 6.16 500800 6.16 up up correct
GRBK.US Green Brick Partners Inc 20210325 0 20.71 21.4 20.06 21.26 1632900 21.26 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210325 0 19.62 20.545 18.35 18.79 42100 18.79 down down correct
GRCY.US Greencity Acquisition Corporation 20210325 0 10.03 10.03 10.03 10.03 400 10.03
GRCYU.US Greencity Acquisition Corporation 20210325 0 10.323 10.323 10.323 10.323 0 10.323
GRCYW.US Greencity Acquisition Corporation 20210325 0 0.35 0.37 0.35 0.37 8431 0.37 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20210325 0 35.8261 46.8696 34.7826 43.5652 718187 43.5652 up up correct
GRFS.US Grifols S.A 20210325 0 17.14 17.45 17.14 17.44 946076 16.9837 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210325 0 26 26 26 26 0 24.9953
GRIL.US Muscle Maker Inc 20210325 0 2.25 2.33 2.2 2.33 192200 2.33 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210325 0 6.92 7.4 6.65 7.05 23958 6.7023 up up correct
GRMN.US Garmin Ltd 20210325 0 126.88 127.6 124.65 127.55 684347 125.8339 up down incorrect
GRNQ.US Greenpro Capital Corp 20210325 0 2.79 3.04 2.7 2.9 3392100 2.9 up up correct
GRNV.US GreenVision Acquisition Corp 20210325 0 10.135 10.18 10.13 10.15 54000 10.15 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210325 0 0.115 0.1274 0.115 0.1274 7000 4.0768 up up correct
GROW.US U.S. Global Investors Inc 20210325 0 6.67 7.42 6.56 7.27 157888 7.2101 up up correct
GRPN.US Groupon Inc 20210325 0 45.06 48.29 43.8542 47.76 1741781 47.76 up up correct
GRTS.US Gritstone bio Inc 20210325 0 11.56 11.56 9.83 10.13 1676700 10.13 down down correct
GRTX.US Galera Therapeutics Inc 20210325 0 10.2 10.58 9.52 10.16 74400 10.16 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210325 0 9.015 9.41 8.995 9.41 33665 18.82 up up correct
GRVY.US Gravity Co. Ltd 20210325 0 113 115.01 111.01 114.99 35400 114.99 up up correct
GRWG.US GrowGeneration Corp 20210325 0 44.53 48.17 42.65 45.73 4898200 45.73 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210325 0 9.68 9.68 9.68 9.68 200 9.68
GSAQU.US Global Synergy Acquisition Corp 20210325 0 9.9 9.96 9.9 9.93 1700 9.93 up down incorrect
GSAQW.US Global Synergy Acquisition Corp 20210325 0 0.54 0.54 0.42 0.4701 348887 0.4701 down down correct
GSBC.US Great Southern Bancorp Inc 20210325 0 54.68 56.71 54.23 56.52 37790 55.125 up up correct
GSEVU.US Gores Holdings VII Inc 20210325 0 9.76 10 9.68 9.95 255600 9.95 up up correct
GSHD.US Goosehead Insurance Inc 20210325 0 111.96 114.88 108.56 114.71 113531 113.165 up up correct
GSIT.US GSI Technology Inc 20210325 0 7.01 7.19 6.62 6.84 178440 6.84 down up incorrect
GSKY.US GreenSky Inc 20210325 0 6.011 6.41 6.01 6.37 1117000 6.37 up down incorrect
GSM.US Ferroglobe PLC 20210325 0 3.21 3.75 3.1607 3.72 2643092 3.72 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210325 0 3.95 4.27 3.94 4.18 248800 4.18 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210325 0 0.1303 0.1384 0.125 0.1311 73787 0.1311 up up correct
GSRDX.US GSRDX 20210325 0 10.01 10.01 10.01 10.01 0 9.5776
GSREX.US GSREX 20210325 0 9.99 9.99 9.99 9.99 0 9.6115
GSRHX.US GSRHX 20210325 0 10.45 10.45 10.45 10.45 0 10.1458
GSRJX.US GSRJX 20210325 0 10.01 10.01 10.01 10.01 0 9.729
GSRQX.US GSRQX 20210325 0 10.16 10.16 10.16 10.16 0 9.8674
GT.US The Goodyear Tire & Rubber Company 20210325 0 15.81 16.97 15.72 16.87 5604306 16.87 up down incorrect
GTBP.US GT Biopharma Inc 20210325 0 6.09 6.6745 6.09 6.61 250169 6.61 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210325 0 14.49 14.88 14.17 14.7 107400 14.7 up up correct
GTH.US Genetron Holdings Limited 20210325 0 18.19 19.71 18.19 19.08 209400 19.08 up up correct
GTHX.US G1 Therapeutics Inc 20210325 0 19.77 23.3 19.7 23.22 1549900 23.22 up up correct
GTIM.US Good Times Restaurants Inc 20210325 0 4.02 4.18 4 4.05 79400 4.05 up up correct
GTPAU.US Gores Technology Partners Inc 20210325 0 10.16 10.235 9.97 10.13 725900 10.13 down down correct
GTPBU.US Gores Technology Partners II Inc 20210325 0 10.09 10.1 9.91 10.05 405300 10.05 down down correct
GTX.US Garrett Motion Inc 20210325 0 4.95 4.95 4.51 4.8 39278 4.8 down down correct
GTYH.US GTY Technology Holdings Inc 20210325 0 6.42 6.56 6.17 6.425 107000 6.425 up up correct
GURE.US Gulf Resources Inc 20210325 0 4.174 4.38 4.13 4.38 17722 4.38 up up correct
GVP.US GSE Systems Inc 20210325 0 1.8 1.92 1.76 1.92 94300 1.92 up up correct
GWGH.US GWG Holdings Inc 20210325 0 6.96 7.24 6.96 7.18 8400 7.18 up up correct
GWRS.US Global Water Resources Inc 20210325 0 16.31 16.9 16.07 16.9 149075 16.6929 up up correct
GXIIU.US GX Acquisition Corp. II 20210325 0 9.78 9.89 9.78 9.84 11800 9.84 up up correct
GYRO.US Gyrodyne LLC 20210325 0 16.13 16.13 16.13 16.13 0 16.13
HA.US Hawaiian Holdings Inc 20210325 0 24.615 26.18 24.21 26.055 861160 26.055 up up correct
HAAC.US Health Assurance Acquisition Corp 20210325 0 10.1 10.46 10.01 10.27 1279500 10.27 up up correct
HAACU.US Health Assurance Acquisition Corp 20210325 0 10.75 11.07 10.56 10.83 149700 10.83 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20210325 0 2.4 2.7 2.2 2.52 238800 2.52 up up correct
HAFC.US Hanmi Financial Corporation 20210325 0 18.89 19.61 18.51 19.45 204082 19.053 up up correct
HAIN.US The Hain Celestial Group Inc 20210325 0 42.37 44.2 42 44.07 519809 44.07 up down incorrect
HALL.US Hallmark Financial Services Inc 20210325 0 4.18 4.23 4 4.14 233600 4.14 down down correct
HALO.US Halozyme Therapeutics Inc 20210325 0 41.1 42 40.32 41.3 1767203 41.3 up down incorrect
HAPP.US Happiness Biotech Group Limited 20210325 0 1.93 2.02 1.91 1.98 170500 1.98 up up correct
HARP.US Harpoon Therapeutics Inc 20210325 0 19.31 21.23 19.12 21.05 265200 21.05 up up correct
HAS.US Hasbro Inc 20210325 0 94.63 98.87 94.58 98.35 756179 96.3311 up down incorrect
HAYN.US Haynes International Inc 20210325 0 27.42 29.5299 26.815 28.22 50872 27.7331 up up correct
HBAN.US Huntington Bancshares Incorporated 20210325 0 15.26 15.895 15.085 15.83 10758510 15.3547 up up correct
HBANP.US Huntington Bancshares Incorporated 20210325 0 25.33 25.49 25.245 25.49 96530 25.49 up up correct
HBCP.US Home Bancorp Inc 20210325 0 35.7 37.84 35.345 36.52 14487 35.8777 up up correct
HBIO.US Harvard Bioscience Inc 20210325 0 5.44 5.57 5.31 5.47 249884 5.47 up up correct
HBMD.US Howard Bancorp Inc 20210325 0 15.96 16.67 15.92 16.48 13000 16.48 up up correct
HBNC.US Horizon Bancorp Inc 20210325 0 17.78 18.95 17.4 18.43 113245 18.0187 up up correct
HBP.US Huttig Building Products Inc 20210325 0 3.49 3.54 3.39 3.51 35800 3.51 up up correct
HBT.US HBT Financial Inc 20210325 0 16.74 17.31 16.73 17.15 19100 16.7218 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210325 0 9.48 9.9 9.48 9.89 9800 9.89 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210325 0 9.66 9.67 9.6 9.66 13000 9.66
HCARU.US Healthcare Services Acquisition Corporation 20210325 0 10.01 10.01 10 10 20600 10 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210325 0 0.67 0.7214 0.6501 0.71 29606 0.71 up up correct
HCAT.US Health Catalyst Inc 20210325 0 47.16 47.46 45.62 46.74 398900 46.74 down down correct
HCCC.US Healthcare Capital Corp 20210325 0 9.63 9.67 9.62 9.64 7000 9.64 up up correct
HCCCU.US Healthcare Capital Corp 20210325 0 9.78 9.89 9.75 9.89 18000 9.89 up up correct
HCCCW.US Healthcare Capital Corp 20210325 0 0.51 0.62 0.4501 0.5999 76579 0.5999 up up correct
HCCI.US Heritage 20210325 0 24.56 27 24.02 26.8 95700 26.8 up up correct
HCDI.US Harbor Custom Development Inc 20210325 0 2.99 3.24 2.92 3.18 694400 3.18 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210325 0 9.8 9.805 9.6 9.8 61400 9.8
HCICU.US Hennessy Capital Investment Corp. V 20210325 0 9.99 10.1 9.83 10.05 1103300 10.05 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210325 0 1.2 1.2 0.9 0.9 102400 0.9 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210325 0 9.89 10.113 9.61 10.113 18700 10.113 up up correct
HCKT.US The Hackett Group Inc 20210325 0 15.96 16.35 15.58 16.2 127940 15.9456 up up correct
HCM.US HUTCHMED (China) Limited 20210325 0 26.75 27.82 26.3 27.64 140500 27.64 up down incorrect
HCSG.US Healthcare Services Group Inc 20210325 0 27.22 28.41 26.81 28.29 462138 27.5588 up up correct
HDSN.US Hudson Technologies Inc 20210325 0 1.46 1.52 1.37 1.47 370200 1.47 up up correct
HEAR.US Turtle Beach Corporation 20210325 0 24.74 26.34 24.452 26.08 323400 26.08 up up correct
HEC.US Hudson Executive Investment Corp 20210325 0 9.77 9.99 9.6 9.95 1049600 9.95 up up correct
HEES.US H&E Equipment Services Inc 20210325 0 32.75 34.1 31.72 33.85 193556 33.1281 up down incorrect
HELE.US Helen of Troy Limited 20210325 0 206.83 209.86 201.02 207.07 217381 207.07 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210325 0 1.89 1.97 1.83 1.94 3448600 1.94 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210325 0 9.975 9.975 9.9 9.93 107700 9.93 down down correct
HEXO.US HEXO Corp. Common Shares 20210325 0 6.36 6.745 6.27 6.73 2892000 6.73 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210325 0 31.41 31.41 31.41 31.41 238 15.4627
HFFG.US HF Foods Group Inc 20210325 0 7.46 7.6 7.2 7.47 91700 7.47 up up correct
HFWA.US Heritage Financial Corporation 20210325 0 27.51 28.46 27.42 28.2 98049 27.5406 up up correct
HGBL.US Heritage Global Inc 20210325 0 2.9 2.99 2.835 2.95 113879 2.95 up up correct
HGEN.US Humanigen Inc 20210325 0 12.49 14.52 12.32 13.76 1066800 13.76 up up correct
HGSH.US China HGS Real Estate Inc 20210325 0 1.95 2.09 1.85 2.07 397000 2.07 up up correct
HHR.US HeadHunter Group PLC 20210325 0 33.58 33.88 32.94 33.23 46900 32.7442 down up incorrect
HIBB.US Hibbett Inc 20210325 0 65.04 68.94 64.11 68.65 396086 68.0315 up up correct
HIFS.US Hingham Institution for Savings 20210325 0 270.5 273 268.4 273 7868 271.6665 up up correct
HIHO.US Highway Holdings Limited 20210325 0 3.09 3.44 3.061 3.25 55839 3.1531 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210325 0 9.73 9.9 9.73 9.9 13100 9.9 up up correct
HIMX.US Himax Technologies Inc 20210325 0 10.94 12.08 10.75 11.92 3330091 11.705 up up correct
HITI.US High Tide Inc. Common Shares 20210325 0 0.82 0.83 0.78 0.83 2144288 0.83 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210325 0 2.75 3.3013 2.6 3.3 4227196 3.3 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210325 0 6.8 6.9 6.46 6.68 249700 6.68 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210325 0 9.55 9.9 9.55 9.62 29400 9.62 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210325 0 9.909 10 9.9 10 42900 10 up down incorrect
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210325 0 0.69 0.87 0.62 0.6425 75979 0.6425 down down correct
HLBZ.US Helbiz Inc 20210325 0 10.135 10.18 10.13 10.15 54017 10.15 up down incorrect
HLBZW.US Helbiz Inc 20210325 0 0.76 0.88 0.7501 0.87 76331 0.87 up up correct
HLG.US Hailiang Education Group Inc 20210325 0 56.88 56.88 56.4 56.48 2200 56.48 down down correct
HLIT.US Harmonic Inc 20210325 0 7.66 7.915 7.53 7.88 302004 7.88 up up correct
HLNE.US Hamilton Lane Incorporated 20210325 0 84.45 84.76 81.1 83.69 161337 82.7553 down down correct
HLXA.US Helix Acquisition Corp 20210325 0 10.21 10.24 10.1 10.156 13200 10.156 down down correct
HMCO.US HumanCo Acquisition Corp 20210325 0 9.93 10 9.8 9.84 55700 9.84 down down correct
HMCOU.US HumanCo Acquisition Corp 20210325 0 10.51 10.71 10.18 10.28 315400 10.28 down down correct
HMCOW.US Humanco Acquisition Corp 20210325 0 1.605 1.605 1.08 1.17 56396 1.17 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210325 0 5.55 6.05 5.53 5.99 1338976 5.99 up up correct
HMNF.US HMN Financial Inc 20210325 0 20.32 20.39 20.32 20.32 2300 20.32
HMPT.US Home Point Capital Inc 20210325 0 10.12 10.12 9.6 9.8 255907 9.4078 down down correct
HMST.US HomeStreet Inc 20210325 0 44.45 46.85 43.59 45.59 186984 44.8203 up up correct
HMTV.US Hemisphere Media Group Inc 20210325 0 12.47 12.6 12.17 12.3 35400 12.3 down up incorrect
HNNA.US Hennessy Advisors Inc 20210325 0 8.4 8.54 8.4 8.51 7512 8.1733 up up correct
HNRG.US Hallador Energy Company 20210325 0 1.83 1.83 1.66 1.8 269000 1.8 down down correct
HOFT.US Hooker Furniture Corporation 20210325 0 34.9 36.77 33.19 36.71 69052 35.9953 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210325 0 4.71 5.8 4.2 5.67 63695100 5.67 up up correct
HOFVW.US Hall of Fame Village LLC 20210325 0 1.16 1.59 1.1101 1.5 727888 1.5 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210325 0 12.96 13.1218 12.63 12.89 286925 12.89 down down correct
HOLX.US Hologic Inc 20210325 0 71.5 71.72 69.68 71.05 1711876 71.05 down down correct
HON.US Honeywell International Inc 20210325 0 212.21 214.05 208.25 213.88 2217646 211.2175 up up correct
HONE.US HarborOne Bancorp Inc 20210325 0 13.655 13.82 13.42 13.75 231084 13.6049 up up correct
HOOK.US HOOKIPA Pharma Inc 20210325 0 12.93 13.54 12.56 13.52 148800 13.52 up down incorrect
HOPE.US Hope Bancorp Inc 20210325 0 14.74 15.32 14.6 15.24 930282 14.8047 up up correct
HOTH.US Hoth Therapeutics Inc 20210325 0 2.12 2.35 2.1 2.12 1557200 2.12
HPK.US HighPeak Energy Inc 20210325 0 6.42 6.6 6.26 6.47 98200 6.3983 up up correct
HPKEW.US HighPeak Energy Inc 20210325 0 2.77 3.27 2.17 3 6300 3 up down incorrect
HQI.US HireQuest Inc 20210325 0 17.2 17.31 16.75 17.22 16000 17.0591 up up correct
HQY.US HealthEquity Inc 20210325 0 67.68 70.14 66.5569 69.83 446595 69.83 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210325 0 28.75 31.01 28.03 29.75 159800 29.75 up up correct
HROW.US Harrow Health Inc 20210325 0 6.56 6.9 6.43 6.81 104900 6.81 up up correct
HRTX.US Heron Therapeutics Inc 20210325 0 14.36 15.77 14.36 15.5 1586418 15.5 up up correct
HRZN.US Horizon Technology Finance Corporation 20210325 0 14.13 14.22 13.77 14.19 111149 13.432 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210325 0 10.95 10.95 10 10.21 75300 10.21 down down correct
HSDT.US Helius Medical Technologies Inc 20210325 0 13.695 14.15 13.17 13.97 34000 13.97 up up correct
HSIC.US Henry Schein Inc 20210325 0 65.61 66.94 65.01 66.81 817428 66.81 up up correct
HSII.US Heidrick & Struggles International Inc 20210325 0 34.19 35.28 33.25 35.04 100013 34.6807 up up correct
HSKA.US Heska Corporation 20210325 0 166.24 176.03 161.92 172.91 125600 172.91 up down incorrect
HSON.US Hudson Global Inc 20210325 0 16.62 17.95 16.62 16.94 2400 16.94 up down incorrect
HSQBX.US HSQBX 20210325 0 26.2 26.2 26.2 26.2 0 26.0169
HSQIX.US Henderson International Select Equity I 20210325 0 26.18 26.18 26.18 26.18 0 25.832
HST.US Host Hotels & Resorts Inc 20210325 0 17.07 17.09 16.44 17.01 10036450 17.01 down down correct
HSTM.US HealthStream Inc 20210325 0 22.46 22.62 21.98 22.57 118687 22.57 up down incorrect
HSTO.US Histogen Inc 20210325 0 1.18 1.29 1.17 1.27 787600 1.27 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20210325 0 23.58 24.52 23.36 24.49 52525 24.2784 up up correct
HTBK.US Heritage Commerce Corp 20210325 0 11.32 11.58 11.2 11.53 175527 11.1602 up up correct
HTBX.US Heat Biologics Inc 20210325 0 7.5 7.86 7.25 7.74 669100 7.74 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210325 0 5.36 5.8 5.26 5.67 71200 5.67 up down incorrect
HTHT.US Huazhu Group Limited 20210325 0 50.86 53.75 50.65 53.08 1907791 53.08 up down incorrect
HTIA.US Healthcare Trust Inc 20210325 0 25 25 24.965 24.971 4000 23.6343 down down correct
HTLD.US Heartland Express Inc 20210325 0 18.96 19.19 18.84 19.09 1111145 18.4778 up up correct
HTLF.US Heartland Financial USA Inc 20210325 0 49.08 50.13 48.305 49.82 130594 49.086 up down incorrect
HTLFP.US Heartland Financial USA Inc 20210325 0 28.1 28.3 27.77 27.97 5800 26.2668 down down correct
HTOO.US Fusion Fuel Green PLC 20210325 0 12.5 12.94 12.03 12.49 427049 12.49 down down correct
HTOOW.US Fusion Fuel Green PLC 20210325 0 4.11 4.25 3.75 3.8 24300 3.8 down up incorrect
HUBG.US Hub Group Inc 20210325 0 64.12 65.13 63.1 64.68 172806 64.68 up up correct
HUDI.US Huadi International Group Co. Ltd 20210325 0 5.42 5.42 5.2 5.22 29900 5.22 down down correct
HUGE.US FSD Pharma Inc 20210325 0 1.75 1.96 1.71 1.91 1257100 1.91 up up correct
HUIZ.US Huize Holding Limited 20210325 0 8.83 8.987 8.51 8.81 111800 8.81 down down correct
HUMAW.US Humacyte Inc 20210325 0 2.99 3.06 2.82 2.9 136469 2.9 down down correct
HURC.US Hurco Companies Inc 20210325 0 31.8 33.03 31.41 32.43 69413 31.867 up up correct
HURN.US Huron Consulting Group Inc 20210325 0 48.4 50.09 47.81 49.68 121952 49.68 up up correct
HUSN.US Hudson Capital Inc 20210325 0 3.2 3.27 2.91 3.13 82400 3.13 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20210325 0 7 7.1 6.13 7.03 1364057 7.03 up up correct
HVBC.US HV Bancorp Inc 20210325 0 19.515 19.515 19.515 19.515 0 19.515
HWBK.US Hawthorn Bancshares Inc 20210325 0 20.1923 20.857 20.0288 20.2885 9943 19.8983 up up correct
HWC.US Hancock Whitney Corporation 20210325 0 40.02 41.215 39 41.06 603740 40.3686 up up correct
HWCPZ.US HWCPZ 20210325 0 26.8 26.86 26.714 26.86 3900 25.7508 up up correct
HWKN.US Hawkins Inc 20210325 0 32.51 32.8399 31.18 31.23 125065 30.9006 down up incorrect
HX.US Xiaobai Maimai Inc 20210325 0 1.94 1.97 1.72 1.89 269200 1.89 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210325 0 9.85 9.85 9.82 9.82 11200 9.82 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210325 0 65 67 61.83 62.64 554800 62.64 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210325 0 5 5 3.96 4 951800 4 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210325 0 0.92 1 0.72 0.72 11900 0.72 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210325 0 0.6197 0.68 0.56 0.56 745014 0.56 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210325 0 0.34 0.345 0.29 0.311 31212 0.311 down down correct
HYRE.US HyreCar Inc 20210325 0 8.6 9.315 8.27 9.22 296100 9.22 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210325 0 81.595 84 80.12 83.2 1895569 83.2 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210325 0 65.24 66.74 64.5 66.14 234709 66.14 up up correct
IBCP.US Independent Bank Corporation 20210325 0 22.28 23.15 22.13 22.92 63857 22.2919 up up correct
IBEX.US IBEX Limited 20210325 0 20.44 21.03 20.44 20.9 12200 20.9 up down incorrect
IBKR.US Interactive Brokers Group Inc 20210325 0 74.08 74.58 71.65 73.82 1216700 73.4976 down down correct
IBOC.US International Bancshares Corporation 20210325 0 46.18 47.92 46.11 47.65 169905 46.965 up up correct
IBRX.US ImmunityBio Inc 20210325 0 28.4 31.12 28.08 30.89 1278200 30.89 up down incorrect
IBTX.US Independent Bank Group Inc 20210325 0 70.64 72.84 69.06 72.25 287843 71.2496 up down incorrect
ICAD.US iCAD Inc 20210325 0 18.59 19.93 18.5 19.7 241700 19.7 up up correct
ICBK.US County Bancorp Inc 20210325 0 22.67 23.35 22.52 23.35 4874 23.129 up up correct
ICCC.US ImmuCell Corporation 20210325 0 10.11 10.11 9.69 9.75 17100 9.75 down down correct
ICCH.US ICC Holdings Inc 20210325 0 14.86 14.86 14.86 14.86 0 14.86
ICCM.US Icecure Medical 20210325 0 0.4 0.41 0.366 0.41 67915 0.41 up up correct
ICFI.US ICF International Inc 20210325 0 86.86 88.31 85.47 87.53 87804 87.1489 up up correct
ICHR.US Ichor Holdings Ltd 20210325 0 44.81 47.26 44.5 46.45 537100 46.45 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210325 0 11.53 12.1 11.23 11.67 1426100 11.67 up down incorrect
ICLR.US ICON Public Limited Company 20210325 0 184.26 184.495 181.115 183.86 449233 183.86 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210325 0 5.47 5.54 5.21 5.39 30328 4.9807 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210325 0 20.6 24.92 20.44 24.88 2256200 24.88 up up correct
ICUI.US ICU Medical Inc 20210325 0 207.1 208.37 200.76 204.12 108295 204.12 down down correct
IDBA.US IDEX Biometrics ASA 20210325 0 22.57 22.57 22.04 22.386 2400 22.386 down down correct
IDCC.US InterDigital Inc 20210325 0 60.94 61.97 60.0206 61.71 248286 60.7868 up up correct
IDEX.US Ideanomics Inc 20210325 0 2.48 2.85 2.43 2.8 19589369 2.8 up up correct
IDN.US Intellicheck Inc 20210325 0 8 8.74 7.6956 8.38 332259 8.38 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210325 0 1.36 1.47 1.31 1.4 6243500 1.4 up down incorrect
IDXX.US IDEXX Laboratories Inc 20210325 0 471.5 474.16 462 472.11 471947 472.11 up up correct
IDYA.US IDEAYA Biosciences Inc 20210325 0 21 22.61 20.72 22.46 92700 22.46 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210325 0 12.72 13.8 12.52 13.71 1060100 13.71 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210325 0 2.33 2.57 2.13 2.41 170589 2.41 up up correct
IEP.US Icahn Enterprises L.P 20210325 0 53.44 55.2 52.17 55.12 464186 49.5693 up up correct
IESC.US IES Holdings Inc 20210325 0 45.4 46.92 44.23 46.75 50400 46.75 up up correct
IFMK.US iFresh Inc 20210325 0 1.37 1.48 1.36 1.47 169300 1.47 up down incorrect
IFRX.US InflaRx N.V 20210325 0 4 4.086 3.66 3.89 717300 3.89 down down correct
IGAC.US IG Acquisition Corp 20210325 0 9.7 9.8 9.58 9.66 104288 9.66 down down correct
IGACU.US IG Acquisition Corp 20210325 0 10.21 10.44 10.09 10.11 11700 10.11 down down correct
IGACW.US IG Acquisition Corp 20210325 0 1.02 1.065 0.9499 0.9901 211739 0.9901 down down correct
IGIC.US International General Insurance Holdings Ltd 20210325 0 7.455 7.55 7.39 7.54 3600 7.2548 up up correct
IGICW.US International General Insurance Holdings Ltd 20210325 0 0.69 0.705 0.69 0.69 10447 0.69
IGMS.US IGM Biosciences Inc 20210325 0 79.86 83.41 76 83.35 165100 83.35 up up correct
IGNY.US Ignyte Acquisition Corp 20210325 0 9.62 9.72 9.62 9.7 14000 9.7 up up correct
IGNYU.US Ignyte Acquisition Corp 20210325 0 10.06 10.12 10.06 10.1 8600 10.1 up up correct
IGNYW.US Ignyte Acquisition Corp 20210325 0 1.0001 1.445 1.0001 1.1 6000 1.1 up up correct
IHRT.US iHeartMedia Inc 20210325 0 16.63 17.74 16.41 17.51 1287802 17.51 up up correct
III.US Information Services Group Inc 20210325 0 4.17 4.29 4.05 4.26 269857 4.2044 up up correct
IIII.US INSU Acquisition Corp. III 20210325 0 9.54 9.69 9.54 9.62 2300 9.62 up up correct
IIIIU.US INSU Acquisition Corp. III 20210325 0 10 10.16 9.93 9.945 4200 9.945 down down correct
IIIIW.US INSU Acquisition Corp. III 20210325 0 1.01 1.022 0.89 0.95 39900 0.95 down down correct
IIIV.US i3 Verticals Inc 20210325 0 30.8 30.8 29.31 30.42 190800 30.42 down up incorrect
IIN.US IntriCon Corporation 20210325 0 22.05 22.98 21.67 22.62 33800 22.62 up down incorrect
IIVI.US II 20210325 0 62.56 67.79 62.08 66.74 6850270 66.74 up up correct
IIVIP.US II 20210325 0 271.16 281.1 271.16 281.1 3800 272.1039 up up correct
IKNA.US Ikena Oncology Inc 20210325 0 16 16 16 16 0 16
IKNX.US IKONICS Corporation 20210325 0 11.08 11.08 9.94 10.17 23758 10.17 down down correct
IKT.US Inhibikase Therapeutics Inc 20210325 0 5.5 5.69 5.21 5.21 72800 5.21 down down correct
ILMN.US Illumina Inc 20210325 0 404.61 409.91 394.3204 398.13 1275027 398.13 down down correct
ILPT.US Industrial Logistics Properties Trust 20210325 0 22.55 22.87 22.1 22.74 301170 22.1663 up up correct
IMAB.US I 20210325 0 44.8 48.44 43.97 47.18 489200 47.18 up up correct
IMAC.US IMAC Holdings Inc 20210325 0 1.64 1.68 1.6 1.63 640000 1.63 down down correct
IMACW.US IMAC Holdings Inc 20210325 0 0.52 0.52 0.52 0.52 219 0.52
IMBI.US iMedia Brands Inc 20210325 0 8.39 8.8 8.04 8.72 44500 8.72 up down incorrect
IMCC.US IM Cannabis Corp 20210325 0 7.74 7.74 6.95 7.04 36900 7.04 down down correct
IMCR.US Immunocore Holdings plc 20210325 0 40.44 44.5 39.71 42.87 63900 42.87 up up correct
IMGN.US ImmunoGen Inc 20210325 0 8 8.38 7.88 8.38 1699209 8.38 up up correct
IMKTA.US Ingles Markets Incorporated 20210325 0 62.48 63.94 61.8 63.81 160477 63.3053 up up correct
IMMP.US Immutep Limited 20210325 0 3.19 4.16 3.01 3.68 107572500 3.68 up up correct
IMMR.US Immersion Corporation 20210325 0 9.36 9.84 9.3 9.73 686875 9.73 up up correct
IMNM.US Immunome Inc 20210325 0 30.55 32.37 28.81 31.83 53900 31.83 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210325 0 30.1 30.1785 29.88 30.15 15792 29.0327 up up correct
IMRA.US IMARA Inc 20210325 0 8.77 8.82 8.315 8.55 113400 8.55 down down correct
IMRN.US Immuron Limited 20210325 0 5.8 5.941 5.79 5.83 9000 5.83 up up correct
IMRNW.US Immuron Ltd 20210325 0 1.51 1.51 1.51 1.51 3 1.51
IMTE.US Integrated Media Technology Limited 20210325 0 6.42 7 6.3 6.59 1558900 6.59 up up correct
IMTX.US Immatics N.V 20210325 0 12.5 12.77 12.22 12.71 164900 12.71 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20210325 0 3.48 3.7 3.31 3.7 6538 3.7 up up correct
IMUX.US Immunic Inc 20210325 0 13.72 14.567 13.5 14.37 167300 14.37 up up correct
IMV.US IMV Inc 20210325 0 2.94 2.97 2.83 2.93 226900 2.93 down down correct
IMVT.US Immunovant Inc 20210325 0 14.55 16.05 14.11 15.74 795800 15.74 up up correct
IMXI.US International Money Express Inc 20210325 0 15.33 15.377 14.78 15.01 126900 15.01 down down correct
INBK.US First Internet Bancorp 20210325 0 34.51 36.045 33.47 35.53 42183 35.2854 up up correct
INBKZ.US INBKZ 20210325 0 25.61 25.61 25.61 25.61 1100 24.548
INBX.US Inhibrx Inc 20210325 0 18.18 19.38 18 18.62 109300 18.62 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210325 0 1.51 1.6 1.51 1.6 17061 1.6 up down incorrect
INCY.US Incyte Corporation 20210325 0 78.92 79.95 77.39 79.78 1044629 79.78 up down incorrect
INDB.US Independent Bank Corp 20210325 0 84.29 87.05 84.19 86.09 135339 84.0285 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210325 0 9.98 10.16 9.8 10.1 1793600 10.1 up up correct
INDP.US Indaptus Therapeutics Inc 20210325 0 15.28 18.32 14.64 17.16 197875 17.16 up up correct
INDT.US INDUS Realty Trust Inc 20210325 0 60.3 61.76 60.3 61.05 16500 60.6532 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210325 0 2.94 3.37 2.9 3.36 1695400 3.36 up up correct
INFN.US Infinera Corporation 20210325 0 9.3 9.79 9.17 9.72 1614458 9.72 up down incorrect
INGN.US Inogen Inc 20210325 0 46.52 48.19 45.63 47.81 82225 47.81 up up correct
INKA.US KludeIn I Acquisition Corp 20210325 0 9.75 9.75 9.68 9.741 280400 9.741 down down correct
INKAU.US KludeIn I Acquisition Corp 20210325 0 10 10 10 10 0 10
INKAW.US Kludein I Acquisition Corp 20210325 0 0.688 0.7698 0.6002 0.7698 8220 0.7698 up up correct
INM.US InMed Pharmaceuticals Inc 20210325 0 3.57 3.73 3.51 3.51 93300 3.51 down down correct
INMB.US INmune Bio Inc 20210325 0 12.55 12.991 12 12.74 69700 12.74 up up correct
INMD.US InMode Ltd 20210325 0 65.84 68.21 63.7554 67.7 1354018 33.85 up down incorrect
INNV.US InnovAge Holding Corp 20210325 0 23.24 24.7058 22.6 24.08 123344 24.08 up up correct
INO.US Inovio Pharmaceuticals Inc 20210325 0 8.87 9.22 8.78 9.06 6641800 9.06 up up correct
INOD.US Innodata Inc 20210325 0 6.78 6.97 6.44 6.88 192800 6.88 up down incorrect
INOV.US Inovalon Holdings Inc 20210325 0 26.83 27.25 26.32 27.05 377173 27.05 up up correct
INPX.US Inpixon 20210325 0 1.131 1.26 1.1 1.23 5470311 1.23 up up correct
INSE.US Inspired Entertainment Inc 20210325 0 8.25 8.52 8.19 8.41 168089 8.41 up up correct
INSG.US Inseego Corp 20210325 0 9.19 9.67 8.96 9.48 3181300 9.48 up up correct
INSM.US Insmed Incorporated 20210325 0 33.43 34.56 32.88 34.47 556400 34.47 up down incorrect
INTC.US Intel Corporation 20210325 0 61.655 62.44 60.975 62.02 35401428 60.8211 up up correct
INTG.US The InterGroup Corporation 20210325 0 37.75 38.25 37.75 37.96 3000 37.96 up up correct
INTU.US Intuit Inc 20210325 0 374.55 375.87 365.15 372.39 1510716 370.9499 down down correct
INTZ.US Intrusion Inc 20210325 0 23.84 25.01 23 23.88 133300 23.88 up up correct
INVA.US Innoviva Inc 20210325 0 11.6 11.77 11.52 11.68 320828 11.68 up down incorrect
INVE.US Identiv Inc 20210325 0 10.65 11.45 10.6 11.3 46400 11.3 up up correct
INVO.US INVO Bioscience Inc 20210325 0 4.23 4.76 4.1 4.75 541200 4.75 up up correct
INVZ.US Innoviz Technologies Ltd 20210325 0 10.15 10.26 9.91 10.11 1184526 10.11 down down correct
INZY.US Inozyme Pharma Inc 20210325 0 18.315 19.46 17.735 19.06 48500 19.06 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210325 0 1.374 1.47 1.35 1.47 9700 1.47 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210325 0 42.63 43.12 41.42 42.51 1423244 42.51 down up incorrect
IOSP.US Innospec Inc 20210325 0 98.31 100.98 96.29 100.41 63115 99.2185 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210325 0 28.95 30.41 28 30.25 3199058 30.25 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210325 0 10.5 10.6 9.66 9.81 82800 9.81 down down correct
IPAR.US Inter Parfums Inc 20210325 0 68.67 71.215 67.8 70.47 114655 69.8053 up up correct
IPDN.US Professional Diversity Network Inc 20210325 0 2.47 2.68 2.4 2.54 396908 2.54 up down incorrect
IPGP.US IPG Photonics Corporation 20210325 0 200.93 204.62 197.52 203.41 262276 203.41 up up correct
IPHA.US Innate Pharma S.A 20210325 0 4.39 4.46 4.33 4.46 2600 4.46 up up correct
IPLDP.US Interstate Power and Light Company 20210325 0 26.3 26.3 26.12 26.23 6100 25.2684 down up incorrect
IPOF.US WT 20210325 0 10.44 10.76 10.23 10.71 4723229 10.71 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210325 0 9.8 9.87 9.8 9.85 25400 9.85 up up correct
IPWR.US Ideal Power Inc 20210325 0 10.98 11.95 10.55 11.71 273400 11.71 up up correct
IQ.US iQIYI Inc 20210325 0 22.86 23.44 19.15 20.08 26511200 20.08 down down correct
IRBT.US iRobot Corporation 20210325 0 110 114.06 107.33 112.97 456295 112.97 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210325 0 10.02 10.14 9.9 10.06 11400 10.06 up up correct
IRDM.US Iridium Communications Inc 20210325 0 35.61 38.5334 35.58 38.35 1376939 38.35 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210325 0 91 91.8 91 91.8 2329 91.8 up down incorrect
IRIX.US IRIDEX Corporation 20210325 0 7.01 7.3982 6.88 7.27 110584 7.27 up up correct
IRMD.US IRadimed Corporation 20210325 0 23.97 24.14 23.27 23.85 15800 23.85 down down correct
IROQ.US IF Bancorp Inc 20210325 0 20.887 20.887 20.887 20.887 241 20.7205
IRTC.US iRhythm Technologies Inc 20210325 0 127.24 138.21 126.25 137.03 454600 137.03 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210325 0 10.51 10.94 10.44 10.91 1645264 10.91 up up correct
ISBC.US Investors Bancorp Inc 20210325 0 13.725 14.38 13.71 14.31 1800666 13.9111 up up correct
ISEE.US IVERIC bio Inc 20210325 0 5.8 6.31 5.74 6.3 683480 6.3 up down incorrect
ISIG.US Insignia Systems Inc 20210325 0 6.19 6.26 6.05 6.05 9100 6.05 down down correct
ISRG.US Intuitive Surgical Inc 20210325 0 710.6493 714.42 693.62 704.5 460034 234.8333 down down correct
ISSC.US Innovative Solutions and Support Inc 20210325 0 6.13 6.14 6.03 6.09 12700 6.09 down down correct
ISTR.US Investar Holding Corporation 20210325 0 20.52 21.57 20.31 21.12 38308 20.8072 up up correct
ISUN.US iSun Inc 20210325 0 12.7 13.32 12.23 13.15 351957 13.15 up up correct
ITCI.US Intra 20210325 0 30.5 32.07 30.26 31.8 477400 31.8 up up correct
ITHX.US ITHAX Acquisition Corp 20210325 0 9.64 9.91 9.51 9.91 3109 9.91 up up correct
ITHXU.US ITHAX Acquisition Corp 20210325 0 9.77 9.9 9.75 9.89 49100 9.89 up up correct
ITHXW.US ITHAX Acquisition Corp 20210325 0 0.7 0.7 0.7 0.7 50 0.7
ITI.US Iteris Inc 20210325 0 6.03 6.22 5.77 6 435400 6 down up incorrect
ITIC.US Investors Title Company 20210325 0 166.0999 166.0999 164.1 165.83 1861 151.9436 down down correct
ITMR.US Itamar Medical Ltd 20210325 0 21.6 22.53 21.5 21.87 7500 21.87 up up correct
ITOS.US iTeos Therapeutics Inc 20210325 0 30.72 32.48 30 32.09 329600 32.09 up up correct
ITQRU.US Itiquira Acquisition Corp 20210325 0 9.83 9.9 9.81 9.9 157200 9.9 up up correct
ITRI.US Itron Inc 20210325 0 83.03 87.76 82.66 87.12 613809 87.12 up up correct
ITRM.US Iterum Therapeutics plc 20210325 0 1.37 1.48 1.34 1.42 11836500 1.42 up up correct
ITRN.US Ituran Location and Control Ltd 20210325 0 21.31 21.31 20.63 21.24 47466 20.9 down down correct
IVA.US Inventiva S.A 20210325 0 14.5 14.51 13.31 14.03 57300 14.03 down up incorrect
IVAC.US Intevac Inc 20210325 0 5.5 5.61 5.4275 5.58 58685 5.58 up up correct
IZEA.US IZEA Worldwide Inc 20210325 0 3.685 4.41 3.62 4.25 3593381 4.25 up up correct
JACK.US Jack in the Box Inc 20210325 0 107.8 111 105.98 110.63 468706 109.1735 up down incorrect
JAGX.US Jaguar Health Inc 20210325 0 1.72 1.9 1.7 1.87 5544094 5.61 up down incorrect
JAKK.US JAKKS Pacific Inc 20210325 0 7.84 7.84 7.25 7.53 126845 7.53 down down correct
JAMF.US Jamf Holding Corp 20210325 0 35 35.63 33.79 34.94 248600 34.94 down down correct
JAN.US JanOne Inc 20210325 0 7.56 8.28 7.46 7.74 740500 7.74 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210325 0 163.48 167.71 162.03 166.66 531500 166.66 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210325 0 160.47 162.05 157.815 161.42 475814 160.6058 up up correct
JBLU.US JetBlue Airways Corporation 20210325 0 18.44 19.715 18.31 19.64 9254283 19.64 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210325 0 87.54 89.735 87 89.1 52215 86.8829 up up correct
JCIC.US Jack Creek Investment Corp 20210325 0 9.64 9.69 9.61 9.69 1900 9.69 up down incorrect
JCICU.US Jack Creek Investment Corp 20210325 0 9.85 9.9 9.8 9.89 135500 9.89 up up correct
JCICW.US Jack Creek Investment Corp 20210325 0 0.69 0.69 0.53 0.65 65375 0.65 down down correct
JCS.US Communications Systems Inc 20210325 0 6.07 6.3887 5.87 6.19 71705 3.6231 up up correct
JCTCF.US Jewett 20210325 0 10 10 10 10 500 10
JD.US JD.com Inc 20210325 0 76.5 80.295 76.11 78.71 14599240 78.71 up down incorrect
JFIN.US Jiayin Group Inc 20210325 0 9.2 10.39 7.99 9.38 2410800 9.38 up up correct
JFU.US 9F Inc 20210325 0 1.7 1.86 1.56 1.74 1761800 1.74 up up correct
JG.US Aurora Mobile Limited 20210325 0 4.16 4.44 4.1 4.38 1138400 4.38 up up correct
JJSF.US J & J Snack Foods Corp 20210325 0 157.31 158.93 155.3 157.77 107840 155.9111 up up correct
JKHY.US Jack Henry & Associates Inc 20210325 0 154.55 154.805 151.56 152.78 561436 151.4536 down down correct
JMPNZ.US JMPNZ 20210325 0 24.48 24.58 24.48 24.515 5900 23.6949 up up correct
JNCE.US Jounce Therapeutics Inc 20210325 0 9.9 10.06 9.45 10.02 424000 10.02 up up correct
JOAN.US JOANN Inc 20210325 0 10.88 10.894 9.96 10.28 315600 10.0201 down down correct
JOBS.US 51job Inc 20210325 0 62.33 63.41 60.73 62.45 276100 62.45 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210325 0 9.83 9.94 9.71 9.84 366900 9.84 up up correct
JOUT.US Johnson Outdoors Inc 20210325 0 133.65 135.03 130.1 134.96 31091 134.1499 up up correct
JRJC.US China Finance Online Co. Limited 20210325 0 12.5 13 11.74 11.95 52100 11.95 down down correct
JRSH.US Jerash Holdings (US) Inc 20210325 0 5.82 6.08 5.8099 6 82396 5.8766 up up correct
JRVR.US James River Group Holdings Ltd 20210325 0 44.45 45.53 44 45.03 197844 43.7522 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210325 0 24.36 24.36 23.94 24.07 20074 23.3686 down up incorrect
JUPW.US Jupiter Wellness Inc 20210325 0 5.44 5.5 4.95 5 403200 5 down down correct
JUPWW.US Jupiter Wellness Inc 20210325 0 2.02 2.18 2 2.115 17977 2.115 up up correct
JVA.US Coffee Holding Co. Inc 20210325 0 5.05 5.12 4.95 5.04 14900 5.04 down up incorrect
JWEL.US Jowell Global Ltd 20210325 0 7.01 7.2 6.615 6.95 26711 6.95 down down correct
JYAC.US Jiya Acquisition Corp 20210325 0 9.702 9.707 9.61 9.66 4000 9.66 down down correct
JYNT.US The Joint Corp 20210325 0 42.7 45.38 42 44.45 112390 44.45 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210325 0 9.77 9.81 9.74 9.75 43186 9.75 down down correct
KAIR.US Kairos Acquisition Corp 20210325 0 9.63 9.71 9.6 9.7 12700 9.7 up up correct
KAIRU.US Kairos Acquisition Corp 20210325 0 9.907 10.05 9.9 10 29000 10 up down incorrect
KAIRW.US Kairos Acquisition Corp 20210325 0 0.615 0.7 0.55 0.7 191048 0.7 up up correct
KALA.US Kala Pharmaceuticals Inc 20210325 0 7.03 7.225 6.77 7.2 2635200 7.2 up up correct
KALU.US Kaiser Aluminum Corporation 20210325 0 102.5 108.11 100.92 107.05 114865 105.7167 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210325 0 28.79 29.83 28.3 28.92 277726 28.92 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210325 0 16.4401 19.6801 16.2001 16.8001 28682 16.8001 up up correct
KBAL.US Kimball International Inc 20210325 0 13.26 13.62 12.93 13.53 225627 13.2156 up down incorrect
KBNT.US Kubient Inc 20210325 0 6.55 7.2 6.33 6.96 662500 6.96 up up correct
KBNTW.US Kubient Inc 20210325 0 2.8541 2.96 2.68 2.855 15681 2.855 up up correct
KBSF.US KBS Fashion Group Limited 20210325 0 3.99 4.8 3.71 4.74 662800 4.74 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210325 0 39.49 42.28 38.501 40.74 1920900 40.74 up up correct
KDMN.US Kadmon Holdings Inc 20210325 0 3.8 4.188 3.76 4.14 5129100 4.14 up down incorrect
KDNY.US Chinook Therapeutics Inc 20210325 0 17.72 18.15 16.66 17.3 128200 17.3 down down correct
KDP.US Keurig Dr Pepper Inc 20210325 0 34.68 34.79 34.36 34.54 5260924 34.54 down down correct
KE.US Kimball Electronics Inc 20210325 0 24.45 25.54 24.22 25.31 80853 25.31 up up correct
KELYA.US Kelly Services Inc 20210325 0 21.57 21.78 20.725 21.72 156672 21.6071 up up correct
KELYB.US Kelly Services Inc 20210325 0 21.12 21.33 20.1801 20.1801 856 20.1329 down down correct
KEQU.US Kewaunee Scientific Corporation 20210325 0 12 12.29 12 12.07 3300 12.07 up up correct
KERN.US Akerna Corp 20210325 0 4.73 5.14 4.45 5.115 1533900 5.115 up up correct
KERNW.US Akerna Corp 20210325 0 1.6 1.6001 1.26 1.45 33432 1.45 down down correct
KFFB.US Kentucky First Federal Bancorp 20210325 0 6.7 6.7 6.7 6.7 624 6.4215
KFRC.US Kforce Inc 20210325 0 50.44 52.57 49.8901 52.13 97514 51.5318 up up correct
KHC.US The Kraft Heinz Company 20210325 0 38.54 39.335 38.03 39.2 5414844 37.9859 up up correct
KIDS.US OrthoPediatrics Corp 20210325 0 46.77 48.53 45.41 48 283000 48 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210325 0 9.75 9.81 9.75 9.77 8200 9.77 up up correct
KINS.US Kingstone Companies Inc 20210325 0 7.96 7.96 7.72 7.84 23048 7.6945 down up incorrect
KINZ.US KINS Technology Group Inc 20210325 0 9.72 9.86 9.65 9.83 126100 9.83 up down incorrect
KINZU.US KINS Technology Group Inc 20210325 0 10.14 10.215 10.05 10.16 3800 10.16 up up correct
KINZW.US KINS Technology Group Inc 20210325 0 0.7799 0.78 0.72 0.7301 13319 0.7301 down down correct
KIRK.US Kirkland's Inc 20210325 0 24.38 26 23.71 25.29 904148 25.29 up down incorrect
KLAC.US KLA Corporation 20210325 0 293.03 301 286.94 299.41 1187968 296.7752 up down incorrect
KLAQ.US KL Acquisition Corp 20210325 0 9.61 9.65 9.61 9.65 800 9.65 up up correct
KLAQU.US KL Acquisition Corp 20210325 0 9.81 9.81 9.8 9.81 13200 9.81
KLAQW.US KL Acquisition Corp 20210325 0 0.63 0.7999 0.581 0.65 138592 0.65 up up correct
KLDO.US Kaleido Biosciences Inc 20210325 0 8.64 8.85 8.05 8.35 255700 8.35 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210325 0 43.97 44.67 42.8 44.34 825264 44.0014 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210325 0 15.47 16.9 14.7 16.79 80300 16.79 up up correct
KMDA.US Kamada Ltd 20210325 0 6.15 6.22 6 6.21 121100 6.21 up up correct
KMPH.US KemPharm Inc 20210325 0 9 9.73 8.86 9.61 1401956 9.61 up up correct
KNDI.US Kandi Technologies Group Inc 20210325 0 5.75 6.04 5.64 5.99 2611400 5.99 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210325 0 16.23 16.905 15.72 16.68 952100 16.68 up up correct
KNSL.US Kinsale Capital Group Inc 20210325 0 161.74 164.84 158.57 163.77 141179 163.5603 up up correct
KNTE.US Kinnate Biopharma Inc 20210325 0 26.97 29.94 26.76 29.2 209500 29.2 up up correct
KOD.US Kodiak Sciences Inc 20210325 0 112.56 119.69 110.66 119.45 300100 119.45 up up correct
KOPN.US Kopin Corporation 20210325 0 8.1 9.24 8.05 9.04 5337300 9.04 up down incorrect
KOR.US Corvus Gold Inc 20210325 0 1.91 1.96 1.86 1.89 94849 1.89 down down correct
KORE.US WT 20210325 0 0.96 1.07 0.94 1.04 208295 1.04 up up correct
KOSS.US Koss Corporation 20210325 0 16 26 15.85 25.8 19814700 25.8 up up correct
KPLT.US Katapult Holdings Inc 20210325 0 12.75 13.83 12.71 13.64 558700 13.64 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210325 0 3.46 3.66 3.34 3.66 37397 3.66 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210325 0 5.07 5.25 5.06 5.07 18900 5.07
KPTI.US Karyopharm Therapeutics Inc 20210325 0 10.25 10.66 10.15 10.65 2785331 10.65 up up correct
KRBP.US Kiromic BioPharma Inc 20210325 0 9.63 9.88 9.519 9.88 1400 9.88 up up correct
KRKR.US 36Kr Holdings Inc 20210325 0 3.25 3.62 3.25 3.35 131100 3.35 up up correct
KRMD.US Repro Med Systems Inc 20210325 0 3.63 3.705 3.37 3.51 396124 3.51 down down correct
KRNLU.US Kernel Group Holdings Inc 20210325 0 9.77 9.9 9.76 9.9 35600 9.9 up up correct
KRNT.US Kornit Digital Ltd 20210325 0 90.36 96.03 88.36 95.36 223870 95.36 up up correct
KRNY.US Kearny Financial Corp 20210325 0 12.14 12.52 12.06 12.43 284996 12.1425 up down incorrect
KRON.US Kronos Bio Inc 20210325 0 28.21 28.87 25.94 28.58 323270 28.58 up up correct
KROS.US Keros Therapeutics Inc 20210325 0 53.91 60 53.91 59.22 111100 59.22 up down incorrect
KRTX.US Karuna Therapeutics Inc 20210325 0 111.71 116.505 109.35 114.53 200400 114.53 up up correct
KRUS.US Kura Sushi USA Inc 20210325 0 30.49 32.1 29.29 31.99 26600 31.99 up up correct
KRYS.US Krystal Biotech Inc 20210325 0 67.89 73.07 67.612 71.19 188200 71.19 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210325 0 9.82 9.85 9.73 9.85 71100 9.85 up up correct
KSPN.US Kaspien Holdings Inc 20210325 0 21.99 25.205 21.99 24.38 69662 24.38 up up correct
KTCC.US Key Tronic Corporation 20210325 0 7.8 8.07 7.75 8.07 9300 8.07 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210325 0 24.5 25.4 23.75 25.31 1767520 25.31 up up correct
KTRA.US Kintara Therapeutics Inc 20210325 0 1.76 1.93 1.725 1.92 228600 1.92 up up correct
KURA.US Kura Oncology Inc 20210325 0 24.36 27.37 24.085 27.3 933100 27.3 up up correct
KVHI.US KVH Industries Inc 20210325 0 11.93 12.43 11.81 12.38 92875 12.38 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210325 0 9.95 10.1 9.95 10.04 738500 10.04 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210325 0 10 10.05 9.91 10 2607629 10
KVSC.US Khosla Ventures Acquisition Co. III 20210325 0 9.69 9.865 9.69 9.86 3757450 9.86 up up correct
KXIN.US Kaixin Auto Holdings 20210325 0 2.98 3.19 2.95 3.16 1607200 3.16 up up correct
KYMR.US Kymera Therapeutics Inc 20210325 0 40.53 41.33 37.47 39.57 648700 39.57 down up incorrect
KZIA.US Kazia Therapeutics Limited 20210325 0 11.12 11.7 10.76 11.12 133800 11.12
KZR.US Kezar Life Sciences Inc 20210325 0 6.46 6.99 6.28 6.56 139500 6.56 up up correct
LABP.US Landos Biopharma Inc 20210325 0 11.18 11.61 11.15 11.35 50400 11.35 up up correct
LAKE.US Lakeland Industries Inc 20210325 0 26.15 27.05 25.421 26.83 185815 26.83 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20210325 0 90.91 94.08 89.51 93.73 421552 91.0081 up up correct
LANC.US Lancaster Colony Corporation 20210325 0 179.67 181.44 178.26 180.74 60153 178.3189 up up correct
LAND.US Gladstone Land Corporation 20210325 0 17.9 18.05 17.53 17.96 164897 17.6632 up up correct
LANDM.US Gladstone Land Corporation 20210325 0 25.69 25.69 25.57 25.57 11600 24.6598 down down correct
LANDO.US Gladstone Land Corporation 20210325 0 25.52 25.59 25.44 25.498 16600 24.4105 down down correct
LARAX.US LARAX 20210325 0 10.78 10.78 10.78 10.78 0 10.2905
LARK.US Landmark Bancorp Inc 20210325 0 26.4095 26.8381 26.381 26.419 8111 24.5963 up up correct
LASR.US nLIGHT Inc 20210325 0 29.49 31.79 28.48 31.42 585400 31.42 up up correct
LAUR.US Laureate Education Inc 20210325 0 13.58 13.67 13.17 13.59 483019 7.6419 up up correct
LAWS.US Lawson Products Inc 20210325 0 50 51.99 49.94 51.96 11910 51.96 up up correct
LAZR.US Luminar Technologies Inc 20210325 0 24.944 26.08 23.9 26.01 3788300 26.01 up up correct
LAZY.US Lazydays Holdings Inc 20210325 0 17.23 18.765 17.23 18.21 203700 18.21 up up correct
LBAI.US Lakeland Bancorp Inc 20210325 0 16.88 17.4 16.68 17.29 123648 16.9026 up down incorrect
LBC.US Luther Burbank Corporation 20210325 0 11.22 11.63 11.185 11.6 46981 11.3431 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210325 0 16.142 16.5 16 16.42 31300 16.42 up up correct
LBPS.US 4D pharma plc 20210325 0 12.55 12.555 11.99 12 42800 12 down down correct
LBPSW.US 4D pharma plc 20210325 0 1.13 1.13 1.12 1.13 14664 1.13
LBRDA.US Liberty Broadband Corporation 20210325 0 150.62 150.62 148.06 149.27 124526 149.27 down down correct
LBRDK.US Liberty Broadband Corporation 20210325 0 157.11 157.11 153.21 154.855 786609 154.855 down down correct
LBRDP.US Liberty Broadband Corporation 20210325 0 27.24 27.25 26.77 26.77 17800 25.1287 down down correct
LBTYA.US Liberty Global plc 20210325 0 25.56 26.19 25.41 26.09 811208 26.09 up down incorrect
LBTYB.US Liberty Global plc 20210325 0 27 27 27 27 0 27
LBTYK.US Liberty Global plc 20210325 0 25.46 26.08 25.34 25.99 1589283 25.99 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210325 0 9.81 10.04 9.78 10.02 197800 10.02 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210325 0 9.85 9.88 9.73 9.85 9599700 9.85
LCAP.US Lionheart Acquisition Corporation II 20210325 0 9.77 9.85 9.75 9.79 81200 9.79 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210325 0 10.11 10.15 10.07 10.1 30700 10.1 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210325 0 0.73 0.7499 0.65 0.65 47489 0.65 down down correct
LCID.US Lucid Group Inc. Common Stock 20210325 0 21.71 24.24 21.02 24.03 30779784 24.03 up down incorrect
LCNB.US LCNB Corp 20210325 0 17.5 18.01 17.46 17.98 27697 17.4207 up up correct
LCRDX.US LCRDX 20210325 0 10.78 10.78 10.78 10.78 0 10.2416
LCRUX.US LCRUX 20210325 0 10.78 10.78 10.78 10.78 0 10.2886
LCUT.US Lifetime Brands Inc 20210325 0 14.5 15.58 14.44 15.21 66097 15.0855 up up correct
LCY.US Landcadia Holdings III Inc 20210325 0 9.88 10.06 9.86 10 334700 10 up up correct
LDHAU.US LDH Growth Corp I 20210325 0 9.76 10.37 9.76 10.33 117700 10.33 up up correct
LE.US Lands' End Inc 20210325 0 24.55 26.3489 24.35 25.47 230855 25.47 up up correct
LECO.US Lincoln Electric Holdings Inc 20210325 0 121.12 123.68 118.63 122.99 169927 121.0544 up up correct
LEDS.US SemiLEDs Corporation 20210325 0 4.69 4.8 4.53 4.7 73400 4.7 up up correct
LEE.US Lee Enterprises Incorporated 20210325 0 22.72 22.79 21.55 22.23 29800 22.23 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210325 0 9.8 10.07 9.75 9.98 480400 9.98 up up correct
LEGH.US Legacy Housing Corporation 20210325 0 17.11 17.89 16.84 17.65 32500 17.65 up up correct
LEGN.US Legend Biotech Corporation 20210325 0 26.77 28.3 26.1 28.29 614200 28.29 up up correct
LEGOU.US Legato Merger Corp 20210325 0 9.99 10.1 9.96 10.077 45400 10.077 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210325 0 63.77 63.77 63.77 63.77 0 46.0791
LESL.US Leslie's Inc 20210325 0 22.79 23.48 22.22 22.72 1274300 22.72 down up incorrect
LEVL.US Level One Bancorp Inc 20210325 0 23.65 23.75 23.3085 23.7 14393 23.5156 up up correct
LEVLP.US Level One Bancorp Inc 20210325 0 26.3 26.3 26.3 26.3 0 24.9717
LEXX.US Lexaria Bioscience Corp 20210325 0 5.25 5.67 5.13 5.48 43000 5.48 up up correct
LEXXW.US Lexaria Bioscience Corp 20210325 0 2.45 2.46 2.35 2.45 4022 2.45
LFMD.US LifeMD Inc 20210325 0 17.48 18.88 16.75 18.75 543900 18.75 up up correct
LFTR.US Lefteris Acquisition Corp 20210325 0 9.67 9.87 9.66 9.84 452900 9.84 up up correct
LFTRU.US Lefteris Acquisition Corp 20210325 0 10.1 10.11 10.06 10.1 13400 10.1
LFTRW.US Lefteris Acquisition Corp 20210325 0 1.14 1.263 1.1 1.19 56100 1.19 up up correct
LFUS.US Littelfuse Inc 20210325 0 253.06 261.13 249.05 260.48 72733 259.0694 up down incorrect
LFVN.US LifeVantage Corporation 20210325 0 9.3 9.69 9.3 9.56 76500 9.56 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210325 0 9.85 9.96 9.75 9.95 378500 9.95 up up correct
LGHL.US Lion Group Holding Ltd 20210325 0 4.3 4.75 4.2 4.6 7899400 4.6 up up correct
LGHLW.US Lion Financial Group Limited 20210325 0 0.57 0.5976 0.501 0.57 235975 0.57
LGIH.US LGI Homes Inc 20210325 0 138.12 145.19 134.5367 144.76 382037 144.76 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210325 0 140.64 154.72 139 153.71 203546 153.71 up up correct
LGO.US Largo Resources Ltd 20210325 0 13.66 14.5 13.66 14.5 79744 14.5 up up correct
LGVN.US Longeveron Inc 20210325 0 5.84 6.28 5.8 6.14 177749 6.14 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210325 0 9.78 9.93 9.64 9.93 30500 9.93 up up correct
LHCG.US LHC Group Inc 20210325 0 193.68 193.68 188.3432 189.09 155264 189.09 down up incorrect
LHDX.US Lucira Health Inc 20210325 0 12.51 13.07 11.86 12.61 181500 12.61 up up correct
LI.US Li Auto Inc 20210325 0 22.0835 23.79 22 23.5 9668606 23.5 up up correct
LIDR.US Aeye Inc 20210325 0 9.866 10.017 9.8 10.01 305300 10.01 up up correct
LIDRW.US AEye Inc 20210325 0 1.35 1.39 1.15 1.3 115900 1.3 down up incorrect
LIFE.US aTyr Pharma Inc 20210325 0 4.54 4.96 4.42 4.81 728600 4.81 up up correct
LILA.US Liberty Latin America Ltd 20210325 0 13.45 13.64 13.12 13.59 173600 13.59 up up correct
LILAK.US Liberty Latin America Ltd 20210325 0 13.56 13.8 13.26 13.75 354100 13.75 up down incorrect
LILM.US Lilium NV 20210325 0 9.8 9.99 9.76 9.97 952900 9.97 up down incorrect
LILMW.US Lilium Equity Warrants 20210325 0 1.7 1.76 1.56 1.64 160300 1.64 down up incorrect
LINC.US Lincoln Educational Services Corporation 20210325 0 6.77 6.84 6.33 6.66 222200 6.66 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210325 0 16.437 18.29 16.437 18.12 483439 18.12 up up correct
LINK.US Interlink Electronics Inc 20210325 0 13.17 17.75 13.17 15.7455 22183 15.7455 up up correct
LIQT.US LiqTech International Inc 20210325 0 8.8 8.8 7.92 7.93 163300 7.93 down down correct
LITE.US Lumentum Holdings Inc 20210325 0 83.03 87.079 81.53 85.74 5475600 85.74 up up correct
LIVE.US Live Ventures Incorporated 20210325 0 26.29 27.79 25.4 26.53 8900 26.53 up up correct
LIVN.US LivaNova PLC 20210325 0 72.71 74.75 71.19 74.6 344100 74.6 up up correct
LIVX.US LiveXLive Media Inc 20210325 0 5.43 6.12 5.16 5.97 6182300 5.97 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210325 0 3.3 3.46 3.15 3.35 147700 3.35 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210325 0 0.855 0.86 0.83 0.84 6800 0.84 down down correct
LIZI.US Lizhi Inc 20210325 0 7.6 8.45 7.41 8 2307200 8 up up correct
LJAQ.US LightJump Acquisition Corporation 20210325 0 9.66 9.66 9.66 9.66 100 9.66
LJAQU.US LightJump Acquisition Corporation 20210325 0 9.93 9.98 9.87 9.95 101600 9.95 up up correct
LJAQW.US LightJump Acquisition Corporation 20210325 0 0.56 0.5999 0.5001 0.5302 50300 0.5302 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210325 0 4.45 4.61 4.37 4.61 148407 4.61 up up correct
LK.US Luckin Coffee Inc 20210325 0 0.075 0.13 0.075 0.09 1399665 0.09 up up correct
LKCO.US Luokung Technology Corp 20210325 0 1.16 1.49 1.1 1.45 14119800 1.45 up down incorrect
LKFN.US Lakeland Financial Corporation 20210325 0 69.02 70.94 67.97 70.47 182483 69.2897 up up correct
LKQ.US LKQ Corporation 20210325 0 41.05 41.98 40.3801 41.86 1627907 41.6781 up down incorrect
LLL.US JX Luxventure Ltd 20210325 0 3.99 4.8 3.71 4.74 662816 4.74 up up correct
LLNW.US Limelight Networks Inc 20210325 0 3.47 3.65 3.42 3.62 3874300 3.62 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210325 0 10.22 10.22 10.01 10.15 58700 10.15 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210325 0 10.72 11.155 10.4 10.74 187200 10.74 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210325 0 3 4 3 3.62 12100 3.62 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210325 0 9.72 9.8 9.67 9.8 44500 9.8 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210325 0 10.17 10.17 10.05 10.08 25700 10.08 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210325 0 0.42 0.42 0.3825 0.415 154246 0.415 down up incorrect
LMAT.US LeMaitre Vascular Inc 20210325 0 45.56 46.94 45.18 46.79 75862 46.496 up up correct
LMB.US Limbach Holdings Inc 20210325 0 10.74 11.23 10.52 11.23 137000 11.23 up up correct
LMDX.US LumiraDx Limited Common Shares 20210325 0 9.6 9.6 9.6 9.6 41000 9.6
LMFA.US LM Funding America Inc 20210325 0 1.3 1.39 1.2697 1.37 1675140 6.85 up up correct
LMNL.US Liminal BioSciences Inc 20210325 0 3.9 4.19 3.83 4.1 246500 4.1 up up correct
LMNR.US Limoneira Company 20210325 0 16.32 16.71 16.21 16.6 70072 16.3009 up up correct
LMPX.US LMP Automotive Holdings Inc 20210325 0 16 17.24 15.81 16.07 173000 16.07 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210325 0 12.31 12.545 12.2098 12.32 91515 11.8007 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210325 0 26.18 26.385 26.1 26.3 14427 25.0073 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210325 0 25.65 25.684 25.6 25.6 1543 24.1559 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210325 0 26.17 26.1793 25.97 25.9795 1295 24.4892 down up incorrect
LMST.US Limestone Bancorp Inc 20210325 0 15.58 15.92 15.5 15.73 5200 15.73 up up correct
LNDC.US Landec Corporation 20210325 0 10.45 10.73 10.225 10.7 479508 10.7 up up correct
LNSR.US LENSAR Inc 20210325 0 8 8.05 7.85 7.9 24700 7.9 down up incorrect
LNT.US Alliant Energy Corporation 20210325 0 53.47 54.27 52.93 53.75 1630329 52.6217 up up correct
LNTH.US Lantheus Holdings Inc 20210325 0 19.92 20.27 19.56 20.11 777600 20.11 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210325 0 5.87 5.87 5.7567 5.85 9971 5.4211 down up incorrect
LOB.US Live Oak Bancshares Inc 20210325 0 63.7031 67.85 62.3 67.32 651543 67.2521 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20210325 0 16.58 17.07 16.35 16.93 249318 16.93 up up correct
LOGC.US LogicBio Therapeutics Inc 20210325 0 7.09 7.32 6.81 7.01 199100 7.01 down up incorrect
LOGI.US Logitech International S.A 20210325 0 101.47 102.45 100.7 102.24 514590 101.2335 up up correct
LOOP.US Loop Industries Inc 20210325 0 7.835 8.19 7.6 8.17 168900 8.17 up up correct
LOPE.US Grand Canyon Education Inc 20210325 0 108.51 110.69 107.6784 110.66 191363 110.66 up up correct
LORL.US Loral Space & Communications Inc 20210325 0 36.76 39.39 35.03 39.12 205083 39.12 up up correct
LOTZ.US CarLotz Inc 20210325 0 7.3 8.01 7.2 7.87 6082300 7.87 up up correct
LOTZW.US CarLotz Inc 20210325 0 2.07 2.26 1.9 2.05 123095 2.05 down down correct
LOVE.US The Lovesac Company 20210325 0 51.01 54.755 50 54.2 326300 54.2 up up correct
LPCN.US Lipocine Inc 20210325 0 1.42 1.56 1.38 1.5 1892505 1.5 up down incorrect
LPLA.US LPL Financial Holdings Inc 20210325 0 134.37 139.2499 132.21 138.88 542380 138.2032 up up correct
LPRO.US Open Lending Corporation 20210325 0 34.97 36.19 34.27 36.04 1070600 36.04 up up correct
LPSN.US LivePerson Inc 20210325 0 49.46 51.69 49 51.29 657524 51.29 up up correct
LPTH.US LightPath Technologies Inc 20210325 0 2.9 3 2.78 2.92 378600 2.92 up up correct
LPTX.US Leap Therapeutics Inc 20210325 0 1.99 2.13 1.91 2.04 1049300 2.04 up up correct
LQDA.US Liquidia Corporation 20210325 0 2.5 2.69 2.45 2.62 1083300 2.62 up up correct
LQDT.US Liquidity Services Inc 20210325 0 16.66 17.41 16 17.35 400411 17.35 up down incorrect
LRCX.US Lam Research Corporation 20210325 0 544.87 551.61 525.02 548.03 1446341 544.4001 up down incorrect
LRFC.US Logan Ridge Finance Corp 20210325 0 15.555 15.7948 15.2426 15.39 9588 15.39 down down correct
LRMR.US Larimar Therapeutics Inc 20210325 0 17.26 17.78 16.98 17.01 118877 17.01 down down correct
LSBK.US Lake Shore Bancorp Inc 20210325 0 15.1 15.1001 15.1 15.1 687 14.6948
LSCC.US Lattice Semiconductor Corporation 20210325 0 39.91 42.64 39.08 42.44 1220281 42.44 up up correct
LSEA.US Landsea Homes Corporation 20210325 0 9.42 9.87 9.2 9.78 76200 9.78 up up correct
LSEAW.US Landsea Homes Corporation 20210325 0 0.37 0.42 0.226 0.226 9116900 0.226 down down correct
LSTR.US Landstar System Inc 20210325 0 163.5 166.16 161.7 165.53 200715 164.8376 up up correct
LSXMA.US The Liberty SiriusXM Group 20210325 0 44.04 44.75 43.51 44.5 466000 44.5 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20210325 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210325 0 44.13 44.77 43.41 44.56 960200 44.56 up up correct
LTAFX.US Altst Strgs Fd A 20210325 0 5.89 5.89 5.89 5.89 0 5.8836
LTBR.US Lightbridge Corporation 20210325 0 5.9 9.37 5.75 7.01 3116500 7.01 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210325 0 5.63 5.63 5.63 5.63 0 5.5306
LTCH.US Latch Inc 20210325 0 10.94 10.94 10.53 10.86 395006 10.86 down down correct
LTCHW.US Latch Inc 20210325 0 2.48 2.54 2.176 2.345 293700 2.345 down down correct
LTIFX.US LTIFX 20210325 0 5.93 5.93 5.93 5.93 0 5.93
LTRN.US Lantern Pharma Inc 20210325 0 18.98 19.42 17.802 19 88200 19 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210325 0 5.55 6.12 5.52 6.05 1718773 6.05 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210325 0 29.56 29.56 29.56 29.56 600 29.56
LTRX.US Lantronix Inc 20210325 0 4.33 4.48 4.11 4.45 205300 4.45 up up correct
LULU.US Lululemon Athletica Inc 20210325 0 303.56 307.85 298.54 306.21 1326873 306.21 up up correct
LUMO.US Lumos Pharma Inc 20210325 0 13.71 13.78 12.62 13.06 124100 13.06 down down correct
LUNA.US Luna Innovations Incorporated 20210325 0 10.34 10.71 10.01 10.57 213900 10.57 up up correct
LUNG.US Pulmonx Corporation 20210325 0 50 50.5 46.81 49 569000 49 down up incorrect
LUXA.US Lux Health Tech Acquisition Corp 20210325 0 10.16 10.275 10.05 10.1 1027700 10.1 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210325 0 10.55 10.7 10.38 10.53 29600 10.53 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210325 0 1.4 1.482 1.1 1.31 990900 1.31 down up incorrect
LVO.US LiveOne Inc 20210325 0 5.43 6.12 5.16 5.97 6182300 5.97 up up correct
LVOX.US LiveVox Holding Inc 20210325 0 10.02 10.04 10 10.04 759900 10.04 up up correct
LVRAU.US Levere Holdings Corp 20210325 0 9.95 10 9.93 9.94 388700 9.94 down down correct
LVTX.US Lava Therapeutics B.V 20210325 0 12 15.29 11.17 14.3 2610641 14.3 up up correct
LWAY.US Lifeway Foods Inc 20210325 0 6.8 7 6.02 6.1 31000 6.1 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210325 0 1.65 1.67 1.51 1.55 113300 1.55 down down correct
LX.US LexinFintech Holdings Ltd 20210325 0 9.98 10.53 9.88 10.09 1939547 10.09 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20210325 0 8.55 8.55 8.5 8.5 1600 8.5 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210325 0 5.68 6.09 5.66 6.05 1057200 6.05 up down incorrect
LYFT.US Lyft Inc 20210325 0 59.91 63.88 59.54 63.57 4677100 63.57 up up correct
LYL.US Dragon Victory International Limited 20210325 0 1.57 1.69 1.54 1.61 337200 1.61 up up correct
LYRA.US Lyra Therapeutics Inc 20210325 0 12.01 12.34 11.14 11.33 212500 11.33 down down correct
LYTS.US LSI Industries Inc 20210325 0 8.13 8.45 7.95 8.35 104935 8.2003 up up correct
MACAU.US Moringa Acquisition Corp 20210325 0 9.86 9.949 9.77 9.94 40500 9.94 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210325 0 6.2 6.37 6.02 6.32 59300 6.32 up up correct
MACU.US Mallard Acquisition Corp 20210325 0 9.66 9.72 9.66 9.69 4200 9.69 up up correct
MACUU.US Mallard Acquisition Corp 20210325 0 10.58 10.58 10.58 10.58 0 10.58
MACUW.US Mallard Acquisition Corp 20210325 0 0.575 0.575 0.4101 0.4999 65916 0.4999 down down correct
MANH.US Manhattan Associates Inc 20210325 0 114.35 117.9 113.09 117.31 228443 117.31 up up correct
MANT.US ManTech International Corporation 20210325 0 85.2 87.02 84.17 86.7 152065 85.4216 up up correct
MAPS.US WM Technology Inc 20210325 0 17.8 21.675 17.12 20.6 817600 20.6 up up correct
MAPSW.US WM Technology Inc 20210325 0 7 8.62 6.53 8.41 105718 8.41 up down incorrect
MAR.US Marriott International Inc 20210325 0 141.84 146.96 139.4119 146.57 2134993 146.57 up up correct
MARA.US Marathon Digital Holdings Inc 20210325 0 29.84 34.7 29.57 34.2 17276000 34.2 up up correct
MARK.US Remark Holdings Inc 20210325 0 2.16 2.37 2.1 2.26 2706900 2.26 up up correct
MARPS.US Marine Petroleum Trust 20210325 0 4.92 5.04 4.76 5.04 8894 4.8227 up up correct
MASI.US Masimo Corporation 20210325 0 226.53 227.35 217.6501 225.95 346540 225.95 down down correct
MASS.US 908 Devices Inc 20210325 0 44.5 46.32 42.88 45.39 213700 45.39 up up correct
MAT.US Mattel Inc 20210325 0 19.785 20.175 19.44 19.99 2812682 19.99 up up correct
MATW.US Matthews International Corporation 20210325 0 38.17 38.9 37.505 38.5 127335 38.0619 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210325 0 28.53 29.85 27 29.17 502200 29.17 up up correct
MAYS.US J.W. Mays Inc 20210325 0 29.04 29.04 29.04 29.04 0 29.04
MBCN.US Middlefield Banc Corp 20210325 0 21.2 21.53 20.33 21.53 11074 21.0707 up up correct
MBII.US Marrone Bio Innovations Inc 20210325 0 2.01 2.21 2 2.18 383800 2.18 up up correct
MBIN.US Merchants Bancorp 20210325 0 40.72 40.72 39.05 39.7 56685 39.4386 down down correct
MBINN.US Merchants Bancorp 20210325 0 25.5 25.58 25.35 25.55 251800 24.4641 up down incorrect
MBINO.US Merchants Bancorp 20210325 0 25.8 25.8 25.58 25.63 6300 24.5601 down down correct
MBINP.US Merchants Bancorp 20210325 0 27 27.104 26.89 27.05 3200 25.7891 up up correct
MBIO.US Mustang Bio Inc 20210325 0 3.09 3.46 3.04 3.46 3488600 3.46 up up correct
MBNKP.US Medallion Bank 20210325 0 24.75 24.75 24.55 24.6 4400 23.2512 down down correct
MBOT.US Microbot Medical Inc 20210325 0 7.97 8.29 7.75 8.25 76200 8.25 up up correct
MBRX.US Moleculin Biotech Inc 20210325 0 3.74 3.97 3.7101 3.9 377405 3.9 up down incorrect
MBUU.US Malibu Boats Inc 20210325 0 76 80.07 74.4901 79.45 161342 79.45 up up correct
MBWM.US Mercantile Bank Corporation 20210325 0 32.6 32.6 31.12 32.21 44830 31.3318 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210325 0 9.94 9.94 9.72 9.81 158000 9.81 down down correct
MCADR.US Mountain Crest Acquisition Corp. II 20210325 0 0.31 0.3305 0.28 0.3 218200 0.3 down up incorrect
MCADU.US Mountain Crest Acquisition Corp. II 20210325 0 9.95 10.14 9.95 9.97 169500 9.97 up up correct
MCBC.US Macatawa Bank Corporation 20210325 0 9.82 10.03 9.655 9.98 56759 9.7138 up up correct
MCBS.US MetroCity Bankshares Inc 20210325 0 15.735 15.735 14.86 15.36 17300 15.2641 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210325 0 11.21 11.21 11.21 11.21 0 10.662
MCFE.US McAfee Corp 20210325 0 22.58 22.62 21.63 22.04 813100 18.6907 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20210325 0 25.77 26.97 25 26.88 169700 26.88 up down incorrect
MCHP.US Microchip Technology Incorporated 20210325 0 144.42 148.2 142.31 147.16 3459394 72.9453 up up correct
MCHX.US Marchex Inc 20210325 0 2.97 3.03 2.9 3.02 73400 3.02 up down incorrect
MCMJ.US Merida Merger Corp. I 20210325 0 9.85 9.94 9.85 9.93 44700 9.93 up down incorrect
MCMJW.US Merida Merger Corp. I 20210325 0 1.25 1.36 1.2 1.36 28567 1.36 up up correct
MCRB.US Seres Therapeutics Inc 20210325 0 18.48 19.81 17.86 19.37 1945848 19.37 up up correct
MCRI.US Monarch Casino & Resort Inc 20210325 0 59.95 63.94 59.06 63.41 65129 63.41 up up correct
MDB.US MongoDB Inc 20210325 0 278.04 285.85 271.24 272.51 1569100 272.51 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210325 0 113.6 119.67 113.56 118.6 97700 118.6 up up correct
MDGS.US Medigus Ltd 20210325 0 1.96 2.09 1.9 2.03 913500 2.03 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210325 0 0.85 0.85 0.72 0.72 2580 0.72 down down correct
MDIA.US MediaCo Holding Inc 20210325 0 3.32 3.73 3.32 3.59 51600 3.59 up up correct
MDJH.US MDJM Ltd 20210325 0 4.12 4.3 4.12 4.12 9900 4.12
MDLZ.US Mondelez International Inc 20210325 0 58.39 58.71 57.915 58.56 6529082 57.3136 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20210325 0 4.1 4.1 3.79 4.02 475500 4.02 down down correct
MDRR.US Medalist Diversified REIT Inc 20210325 0 1.92 1.9997 1.84 1.96 194362 1.8978 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210325 0 20.51 20.51 20.03 20.03 900 18.8083 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20210325 0 14.85 15.25 14.775 15.14 1824662 15.14 up up correct
MDVL.US Medavail Holdings Inc 20210325 0 14.8 15.04 14.62 14.73 38000 14.73 down down correct
MDWD.US MediWound Ltd 20210325 0 5.04 5.12 4.88 5 134287 5 down down correct
MDWT.US Midwest Holding Inc 20210325 0 49.22 50.625 49.12 49.87 4100 49.87 up up correct
MDXG.US MiMedx Group Inc 20210325 0 10.04 10.39 9.35 9.84 468493 9.84 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210325 0 10.05 10.29 10.01 10.1 1685399 10.1 up up correct
MEDP.US Medpace Holdings Inc 20210325 0 156.46 158.93 154.27 158.06 188000 158.06 up up correct
MEDS.US TRxADE HEALTH Inc 20210325 0 6.05 6.46 5.85 6.14 77000 6.14 up down incorrect
MEIP.US MEI Pharma Inc 20210325 0 3.39 3.56 3.3 3.53 821400 3.53 up up correct
MELI.US MercadoLibre Inc 20210325 0 1361.61 1415.36 1337.95 1402.5 610071 1402.5 up up correct
MEOH.US Methanex Corporation 20210325 0 34.95 36.25 34.04 36.06 337605 35.7929 up up correct
MERC.US Mercer International Inc 20210325 0 13.58 14.2973 13.51 14.16 171368 13.8659 up up correct
MESA.US Mesa Air Group Inc 20210325 0 12.3 13.61 12.08 13.24 1063100 13.24 up up correct
MESO.US Mesoblast Limited 20210325 0 8.88 8.97 8.34 8.45 301200 8.45 down down correct
METC.US Ramaco Resources Inc 20210325 0 4.35 4.35 4.01 4.28 82800 4.28 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20210325 0 2.09 2.29 2.05 2.25 954500 2.25 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210325 0 0.4499 0.4499 0.4499 0.4499 2000 0.4499
MFH.US Mercurity Fintech Holding Inc 20210325 0 6.05 6.82 6.04 6.6 230300 6.6 up down incorrect
MFIN.US Medallion Financial Corp 20210325 0 6.8001 7.09 6.8001 7 39104 7 up up correct
MGEE.US MGE Energy Inc 20210325 0 70.98 72.41 70.4 71.65 106100 70.5892 up up correct
MGI.US MoneyGram International Inc 20210325 0 5.77 6.04 5.66 5.98 1328500 5.98 up up correct
MGIC.US Magic Software Enterprises Ltd 20210325 0 16 16.15 15.5701 15.83 29243 15.6494 down up incorrect
MGLN.US Magellan Health Inc 20210325 0 93.51 93.85 93.28 93.59 173554 93.59 up up correct
MGNI.US Magnite Inc 20210325 0 37.37 41.14 37.01 40.71 3032551 40.71 up up correct
MGNX.US MacroGenics Inc 20210325 0 31.61 33.25 29.78 32.9 1171100 32.9 up up correct
MGPI.US MGP Ingredients Inc 20210325 0 58.53 60.96 58.05 60.44 101247 60.12 up up correct
MGRC.US McGrath RentCorp 20210325 0 77.7 79.5 76.61 79.06 86329 77.7539 up down incorrect
MGTA.US Magenta Therapeutics Inc 20210325 0 12.47 12.96 12.08 12.74 138900 12.74 up up correct
MGTX.US MeiraGTx Holdings plc 20210325 0 14.03 14.73 13.84 14.62 85100 14.62 up up correct
MGYR.US Magyar Bancorp Inc 20210325 0 14.26 14.26 14.24 14.24 494 11.5403 down down correct
MHLD.US Maiden Holdings Ltd 20210325 0 3.11 3.22 3.06 3.22 237200 3.22 up up correct
MICT.US MICT Inc 20210325 0 2.04 2.23 1.97 2.17 4481600 2.17 up up correct
MIDD.US The Middleby Corporation 20210325 0 160.41 165.32 157.25 164.68 342689 164.68 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210325 0 0.988 0.988 0.91 0.96 27341 0.96 down down correct
MILE.US Metromile Inc 20210325 0 12.9 12.9 11.705 12.48 1782100 12.48 down down correct
MILEW.US Metromile Inc 20210325 0 4.52 4.61 4.115 4.58 219077 4.58 up up correct
MIME.US Mimecast Limited 20210325 0 39.88 40.43 38.84 40.1 755900 40.1 up up correct
MIND.US MIND Technology Inc 20210325 0 2.29 2.34 2.25 2.3 74200 2.3 up up correct
MINDP.US MIND Technology Inc 20210325 0 24.64 24.7699 24.585 24.75 3656 23.1406 up up correct
MINM.US Minim Inc. Common Stock 20210325 0 3 3.05 3 3.04 4100 3.04 up up correct
MIR.US WT 20210325 0 2.3 2.43 2.25 2.35 284868 2.35 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210325 0 17.51 18.64 17.34 18.28 108900 18.28 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210325 0 6.3 6.51 6.1 6.38 58900 6.38 up up correct
MITC.US MeaTech 3D Ltd 20210325 0 9.5 9.599 9 9.12 92900 9.12 down down correct
MITK.US Mitek Systems Inc 20210325 0 13.61 14.59 13.53 14.43 584800 14.43 up up correct
MITO.US Stealth BioTherapeutics Corp 20210325 0 1.61 1.7 1.53 1.63 139300 1.63 up down incorrect
MKD.US Molecular Data Inc 20210325 0 1.08 1.09 0.98 1.05 5201700 1.05 down up incorrect
MKSI.US MKS Instruments Inc 20210325 0 166 171.49 161.55 171.08 433304 170.6174 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210325 0 9.8 9.94 9.7089 9.9 2640284 9.9 up up correct
MKTX.US MarketAxess Holdings Inc 20210325 0 500.05 500.62 488.8 497.71 292954 495.4781 down up incorrect
MKTY.US Mechanical Technology Incorporated 20210325 0 11.87 11.91 10.5 11.1 101400 11.1 down up incorrect
MLAB.US Mesa Laboratories Inc 20210325 0 241.27 245.57 237.18 244.5 29887 244.0738 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210325 0 9.8 9.87 9.69 9.87 108200 9.87 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210325 0 9.968 10.23 9.968 10.23 3200 10.23 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20210325 0 0.75 0.77 0.6501 0.7599 93159 0.7599 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210325 0 19.78 20.295 19.46 20.22 1722186 20.22 up up correct
MLHR.US Herman Miller Inc 20210325 0 39.96 40.88 38.79 40.67 381490 40.3348 up up correct
MLKN.US MillerKnoll Inc 20210325 0 39.96 40.88 38.79 40.67 381490 40.1545 up up correct
MLVF.US Malvern Bancorp Inc 20210325 0 18.7 18.79 18.7 18.72 11500 18.72 up up correct
MMAT.US Meta Materials Inc 20210325 0 3.6 3.98 3.58 3.96 3150400 3.96 up up correct
MMLP.US Martin Midstream Partners L.P 20210325 0 2.49 2.59 2.36 2.43 324157 2.4166 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210325 0 2.8 2.8 2.67 2.68 43900 2.68 down down correct
MMSI.US Merit Medical Systems Inc 20210325 0 54.55 55.8113 53.79 55.24 344721 55.24 up up correct
MMYT.US MakeMyTrip Limited 20210325 0 29.66 31.52 29.01 31.38 365477 31.38 up up correct
MNDO.US MIND C.T.I. Ltd 20210325 0 2.75 2.775 2.6 2.73 139774 2.73 down up incorrect
MNDT.US Mandiant Inc. 20210325 0 19.166 19.9 19.01 19.76 2897990 19.76 up up correct
MNKD.US MannKind Corporation 20210325 0 3.18 3.75 3.12 3.74 6486000 3.74 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210325 0 2.59 2.59 2.297 2.45 2380940 2.45 down down correct
MNOV.US MediciNova Inc 20210325 0 4.98 5.17 4.83 5.06 425200 5.06 up down incorrect
MNPR.US Monopar Therapeutics Inc 20210325 0 6.55 6.78 5.98 6.29 86100 6.29 down down correct
MNRO.US Monro Inc 20210325 0 60.77 64.24 60.42 64 234626 63.1611 up up correct
MNSB.US MainStreet Bancshares Inc 20210325 0 20.29 21.08 20.07 20.69 22700 20.69 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20210325 0 25.95 26.076 25.95 26.076 600 24.7558 up up correct
MNST.US Monster Beverage Corporation 20210325 0 88.96 89.31 87.31 88.79 1328126 88.79 down up incorrect
MNTK.US Montauk Renewables Inc 20210325 0 12.18 12.542 11.35 11.46 164300 11.46 down up incorrect
MNTS.US Momentus Inc 20210325 0 13.56 14.14 12.8 13.62 743622 13.62 up up correct
MNTSW.US Momentus Inc 20210325 0 4.17 4.71 4.17 4.5 52953 4.5 up up correct
MNTV.US Momentive Global Inc 20210325 0 17.42 18.09 17.25 17.95 741400 17.95 up up correct
MNTX.US Manitex International Inc 20210325 0 7.85 8.05 7.63 7.94 10500 7.94 up up correct
MODV.US ModivCare Inc 20210325 0 147.27 152.19 141.81 150.62 79800 150.62 up up correct
MOFG.US MidWestOne Financial Group Inc 20210325 0 29.34 30.58 28.855 30.26 64043 29.603 up up correct
MOGO.US Mogo Inc 20210325 0 8.265 9.1 8.13 9.07 4372800 9.07 up up correct
MOHO.US ECMOHO Limited 20210325 0 2.15 2.15 2 2.08 45500 2.08 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210325 0 23.1 23.35 22.65 22.7 15342 22.7 down down correct
MOMO.US Momo Inc 20210325 0 14.36 14.39 13.62 13.95 8110768 13.3849 down up incorrect
MON.US Monument Circle Acquisition Corp 20210325 0 9.51 9.675 9.51 9.6 2400 9.6 up up correct
MONCU.US Monument Circle Acquisition Corp 20210325 0 9.82 9.93 9.72 9.86 13300 9.86 up up correct
MONCW.US Monument Circle Acquisition Corporation 20210325 0 0.55 0.55 0.511 0.52 37134 0.52 down down correct
MOR.US MorphoSys AG 20210325 0 21.53 21.9 21.5 21.87 51000 21.87 up up correct
MORF.US Morphic Holding Inc 20210325 0 56.19 61.01 55.67 60.67 384200 60.67 up up correct
MORN.US Morningstar Inc 20210325 0 225.4 225.49 219.85 224.31 103518 223.476 down down correct
MOSY.US MoSys Inc 20210325 0 3.67 3.79 3.43 3.7 309212 3.7 up up correct
MOTN.US Motion Acquisition Corp 20210325 0 9.813 9.83 9.78 9.8 16300 9.8 down down correct
MOTNU.US Motion Acquisition Corp 20210325 0 9.86 10.5 9.86 10.5 1400 10.5 up up correct
MOTNW.US Motion Acquisition Corp 20210325 0 1.0901 1.11 1.08 1.08 55449 1.08 down down correct
MOTS.US Motus GI Holdings Inc 20210325 0 1.21 1.29 1.12 1.28 1402600 1.28 up down incorrect
MOVE.US Movano Inc 20210325 0 5.42 5.8432 5.25 5.25 258044 5.25 down down correct
MOXC.US Moxian Inc 20210325 0 2.86 3.17 2.7 3.06 247100 3.06 up up correct
MPAA.US Motorcar Parts of America Inc 20210325 0 21.18 22.47 20.3 22.23 49400 22.23 up up correct
MPB.US Mid Penn Bancorp Inc 20210325 0 25.225 26.7 25.15 25.64 13261 25.1002 up up correct
MPWR.US Monolithic Power Systems Inc 20210325 0 326.66 332.895 317.955 331.58 271276 329.6636 up up correct
MRAM.US Everspin Technologies Inc 20210325 0 5.75 6.02 5.65 5.93 124400 5.93 up up correct
MRBK.US Meridian Corporation 20210325 0 24.13 25.61 24.13 25.5 23894 25.1005 up up correct
MRCC.US Monroe Capital Corporation 20210325 0 9.79 9.9 9.67 9.87 94224 9.2277 up up correct
MRCY.US Mercury Systems Inc 20210325 0 66.32 67.76 63.76 66.93 423678 66.93 up up correct
MREO.US Mereo BioPharma Group plc 20210325 0 3.43 3.74 3.36 3.62 2431500 3.62 up up correct
MRIN.US Marin Software Incorporated 20210325 0 1.7 1.81 1.6 1.76 289200 1.76 up up correct
MRKR.US Marker Therapeutics Inc 20210325 0 2.33 2.54 2.26 2.5 5363800 2.5 up up correct
MRLN.US Marlin Business Services Corp 20210325 0 13.92 14.52 13.51 14.37 23417 14.1067 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210325 0 10.91 10.91 10.5 10.5 13300 10.5 down up incorrect
MRNA.US Moderna Inc 20210325 0 127.33 134.31 126.42 133.33 5696322 133.33 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210325 0 13.91 14.74 13.8 14.53 309962 14.53 up up correct
MRSN.US Mersana Therapeutics Inc 20210325 0 15.8 17.05 15.42 16.98 1239100 16.98 up up correct
MRTN.US Marten Transport Ltd 20210325 0 15.97 16.35 15.89 16.26 378308 15.6673 up up correct
MRTX.US Mirati Therapeutics Inc 20210325 0 168.09 171.98 163.24 171.62 516900 171.62 up down incorrect
MRUS.US Merus N.V 20210325 0 20.35 22.38 19.9 20.96 94600 20.96 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210325 0 33.78 34.87 33.01 33.96 798800 33.96 up up correct
MRVL.US Marvell Technology Inc 20210325 0 44.12 45.11 43.65 44.75 11073810 44.6073 up up correct
MSBI.US Midland States Bancorp Inc 20210325 0 26.52 27.27 26.0612 27.14 75428 26.2828 up up correct
MSDAU.US MSD Acquisition Corp 20210325 0 9.85 10.1 9.85 9.95 4838300 9.95 up up correct
MSEX.US Middlesex Water Company 20210325 0 77.46 79.25 76.72 78.84 78709 78.1397 up up correct
MSFDX.US Mlt Strgy Grwt A 20210325 0 11.75 11.75 11.75 11.75 0 11.1756
MSFIX.US The Multi 20210325 0 11.99 11.99 11.99 11.99 0 11.4034
MSFT.US Microsoft Corporation 20210325 0 235.3 236.94 231.57 232.34 34061848 230.9393 down down correct
MSFYX.US The Multi 20210325 0 11.39 11.39 11.39 11.39 0 10.8333
MSGM.US Motorsport Games Inc 20210325 0 23.8 23.8 21.142 23.13 21900 23.13 down up incorrect
MSTR.US MicroStrategy Incorporated 20210325 0 580.695 626.415 566 620.91 881584 620.91 up down incorrect
MSVB.US Mid 20210325 0 15.2 15.2 15.2 15.2 158 15.1003
MTAC.US MedTech Acquisition Corporation 20210325 0 9.6 9.7 9.45 9.59 55400 9.59 down down correct
MTACU.US MedTech Acquisition Corporation 20210325 0 10.35 10.35 9.86 9.9 53300 9.9 down down correct
MTACW.US MedTech Acquisition Corporation 20210325 0 1.12 1.2 1.01 1.01 21200 1.01 down down correct
MTBC.US CareCloud Inc 20210325 0 8.37 8.68 8.17 8.62 168600 8.62 up up correct
MTBCP.US CareCloud Inc 20210325 0 26.8 27.668 26.8 27.375 41436 25.2889 up up correct
MTC.US Mmtec Inc 20210325 0 2.33 2.51 2.24 2.42 364100 2.42 up up correct
MTCH.US Match Group Inc 20210325 0 138.14 139.08 133.27 134.6 3247062 134.6 down down correct
MTCR.US Metacrine Inc 20210325 0 7.28 7.4 6.67 6.99 86100 6.99 down down correct
MTEM.US Molecular Templates Inc 20210325 0 11.41 12.16 11.1 12.1 292500 12.1 up up correct
MTEX.US Mannatech Incorporated 20210325 0 17.96 17.96 17.495 17.495 2182 16.5227 down down correct
MTLS.US Materialise NV 20210325 0 32.55 34.945 31.08 34.81 849158 34.81 up up correct
MTP.US Midatech Pharma plc 20210325 0 2.05 2.19 2 2.16 266400 2.16 up down incorrect
MTRX.US Matrix Service Company 20210325 0 12.4 12.8499 12.09 12.73 197126 12.73 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210325 0 54.86 55.56 52.63 53.91 1494733 53.91 down down correct
MTTR.US Matterport Inc 20210325 0 13.1 14.46 13.04 14.34 1378700 14.34 up up correct
MTTRW.US Matterport Inc 20210325 0 4.05 4.71 4.05 4.495 137429 4.495 up up correct
MU.US Micron Technology Inc 20210325 0 81.142 84.43 80.49 84.09 23630211 83.8832 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210325 0 9.7 9.75 9.695 9.75 40800 9.75 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210325 0 10 10.04 9.97 10 15100 10
MUDSW.US Mudrick Capital Acquisition Corporation II 20210325 0 0.612 0.725 0.612 0.7 25800 0.7 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210325 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210325 0 10.8 11.24 10.35 11.1 263700 11.1 up up correct
MVBF.US MVB Financial Corp 20210325 0 31.9 33.9099 31.9 33.02 48739 32.6905 up up correct
MVIS.US MicroVision Inc 20210325 0 12.96 14.18 12.56 14.01 11953200 14.01 up up correct
MVST.US Microvast Holdings Inc 20210325 0 11.52 12.37 11.1 12.29 2672000 12.29 up up correct
MYFW.US First Western Financial Inc 20210325 0 26 27.38 26 27.38 71000 27.38 up up correct
MYGN.US Myriad Genetics Inc 20210325 0 27.48 29.98 26.98 29.78 662768 29.78 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210325 0 3.04 3.35 2.88 3.35 259196 6.7 up up correct
MYPS.US Playstudios Inc 20210325 0 10 10 9.9 9.93 204500 9.93 down down correct
MYPSW.US MYPSW 20210325 0 1.54 1.59 1.4 1.48 67600 1.48 down down correct
MYRG.US MYR Group Inc 20210325 0 64.96 67.34 63.62 66.48 134890 66.48 up up correct
MYSZ.US My Size Inc 20210325 0 1.21 1.26 1.15 1.25 771800 1.25 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210325 0 9.61 9.61 9.61 9.61 100 9.61
NAACU.US North Atlantic Acquisition Corporation 20210325 0 9.86 9.89 9.86 9.88 9819 9.88 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210325 0 0.72 0.72 0.64 0.64 41497 0.64 down down correct
NAII.US Natural Alternatives International Inc 20210325 0 15.56 16.02 14.95 16.02 27600 16.02 up up correct
NAKD.US Naked Brand Group Limited 20210325 0 0.7014 0.7299 0.651 0.7194 5753122 10.791 up up correct
NAOV.US NanoVibronix Inc 20210325 0 1 1.03 0.97 1.01 761300 1.01 up up correct
NARI.US Inari Medical Inc 20210325 0 102.11 105.54 98.3 104.79 439900 104.79 up up correct
NATH.US Nathan's Famous Inc 20210325 0 64.59 67.97 63.5001 67.97 24381 66.923 up down incorrect
NATI.US National Instruments Corporation 20210325 0 41.37 42.44 41.2 42.25 427633 41.4453 up up correct
NATR.US Nature's Sunshine Products Inc 20210325 0 18.6 19.435 18.13 18.89 120995 17.89 up up correct
NAUT.US Nautilus Biotechnology Inc 20210325 0 12.85 12.85 11.2 12.26 457238 12.26 down down correct
NAVI.US Navient Corporation 20210325 0 13.12 13.88 13.1 13.77 1941440 13.447 up up correct
NBEV.US NewAge Inc 20210325 0 2.77 3.04 2.74 2.99 2288000 2.99 up up correct
NBIX.US Neurocrine Biosciences Inc 20210325 0 94.29 98.98 93.78 97.26 5393780 97.26 up down incorrect
NBN.US Northeast Bank 20210325 0 25.88 26.82 25.5 26.21 46406 26.1855 up up correct
NBRV.US Nabriva Therapeutics plc 20210325 0 1.62 1.83 1.6 1.81 1461333 1.81 up up correct
NBSE.US NeuBase Therapeutics Inc 20210325 0 7.52 7.66 7.24 7.45 398519 7.45 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210325 0 9.85 9.9 9.8 9.9 104700 9.9 up up correct
NBTB.US NBT Bancorp Inc 20210325 0 38.63 39.73 38.01 39.58 118912 38.7023 up up correct
NBTX.US Nanobiotix S.A 20210325 0 15.275 15.275 15.275 15.275 0 15.275
NCBS.US Nicolet Bankshares Inc 20210325 0 82.25 85.24 81.68 84.1 27200 84.1 up up correct
NCMI.US National CineMedia Inc 20210325 0 4.47 4.54 4.32 4.45 1535567 4.2538 down down correct
NCNA.US NuCana plc 20210325 0 5 5.239 4.9 5.15 128200 5.15 up up correct
NCNO.US nCino Inc 20210325 0 63.98 65.07 61.7 63.84 491500 63.84 down down correct
NCSM.US NCS Multistage Holdings Inc 20210325 0 24.02 24.245 24 24 2200 24 down down correct
NCTY.US The9 Limited 20210325 0 30.44 34.61 29 33.95 2042700 33.95 up up correct
NDACU.US NightDragon Acquisition Corp 20210325 0 10.16 10.19 10 10.115 295000 10.115 down down correct
NDAQ.US Nasdaq Inc 20210325 0 147.52 147.52 145.52 146.57 678718 145.3091 down down correct
NDLS.US Noodles & Company 20210325 0 10.11 10.68 10.08 10.63 192983 10.63 up up correct
NDRA.US ENDRA Life Sciences Inc 20210325 0 2.26 2.4 2.16 2.31 1185500 2.31 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210325 0 0.6501 0.7775 0.62 0.76 12403 0.76 up up correct
NDSN.US Nordson Corporation 20210325 0 199.52 202.05 197.32 201.32 158396 200.0744 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210325 0 16.25 16.35 16.25 16.35 5037 12.0485 up up correct
NEE.US PQ 20210325 0 48.7 48.8 48.2928 48.72 173857 47.2723 up up correct
NEGG.US Newegg Commerce Inc 20210325 0 8.86 9.14 8.66 9.08 211600 9.08 up up correct
NEO.US NeoGenomics Inc 20210325 0 46.78 46.99 44.58 46.04 995893 46.04 down down correct
NEOG.US Neogen Corporation 20210325 0 84.8 85.92 81.6 85.52 186186 42.76 up up correct
NEON.US Neonode Inc 20210325 0 8.13 8.67 8.13 8.66 39408 8.66 up up correct
NEPH.US Nephros Inc 20210325 0 7.45 7.6 7.38 7.6 16900 7.6 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210325 0 1.4 1.5 1.39 1.47 2150200 1.47 up down incorrect
NERV.US Minerva Neurosciences Inc 20210325 0 2.87 2.95 2.79 2.91 176400 2.91 up up correct
NESR.US National Energy Services Reunited Corp 20210325 0 11.81 12.1 11.51 12.09 212100 12.09 up up correct
NESRW.US NESRW 20210325 0 2.12 2.25 2.12 2.23 1292 2.23 up up correct
NETE.US Net Element Inc 20210325 0 10.8 11.24 10.35 11.1 263700 11.1 up down incorrect
NEWT.US Newtek Business Services Corp 20210325 0 25.9463 27.12 25.71 27.08 200008 24.8542 up up correct
NEXI.US NexImmune Inc 20210325 0 17.77 19.35 17.76 19.16 56000 19.16 up up correct
NEXT.US NextDecade Corporation 20210325 0 2.07 2.1 1.86 1.95 2224500 1.95 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210325 0 15.48 15.92 15.29 15.87 242153 15.5126 up down incorrect
NFE.US New Fortress Energy Inc 20210325 0 45.9021 46.8 43.91 46.8 438660 46.35 up down incorrect
NFLX.US Netflix Inc 20210325 0 516.99 518.53 497 502.86 4926764 502.86 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210325 0 9.76 9.85 9.755 9.8 792200 9.8 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20210325 0 28.45 30.78 27.35 30.16 685900 30.16 up up correct
NGMS.US NeoGames S.A 20210325 0 35.57 40.14 35.45 37.4 246700 37.4 up up correct
NH.US NantHealth Inc 20210325 0 3.17 3.34 3.13 3.27 116200 3.27 up up correct
NHTC.US Natural Health Trends Corp 20210325 0 6.73 6.73 6.54 6.68 10148 6.1824 down up incorrect
NICE.US NICE Ltd 20210325 0 220 221.27 215.14 219.11 389300 219.11 down down correct
NICHX.US NICHX 20210325 0 27.17 27.17 27.17 27.17 0 26.3626
NICK.US Nicholas Financial Inc 20210325 0 10.42 10.61 10.42 10.61 2400 10.61 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210325 0 15.63 16 15.18 15.72 98100 15.72 up up correct
NIU.US Niu Technologies 20210325 0 31.73 34.69 31.55 34.64 1848600 34.64 up up correct
NK.US NantKwest Inc 20210325 0 41.2 41.62 41 41.52 119778 41.52 up up correct
NKLA.US Nikola Corporation 20210325 0 13.66 14.29 13.175 14.2 14218600 14.2 up up correct
NKSH.US National Bankshares Inc 20210325 0 34.94 36.18 34.74 35.51 9862 34.1553 up up correct
NKTR.US Nektar Therapeutics 20210325 0 19.7 20.59 19.59 20.33 880900 20.33 up down incorrect
NKTX.US Nkarta Inc 20210325 0 35.76 37.93 34.4 35.8 403100 35.8 up up correct
NLOK.US NortonLifeLock Inc 20210325 0 21.01 21.235 20.9 21.05 3932545 20.7508 up down incorrect
NLSP.US NLS Pharmaceutics AG 20210325 0 3.75 3.93 3.61 3.75 280754 3.75
NLSPW.US NLS Pharmaceutics AG 20210325 0 0.75 0.7701 0.7301 0.7301 3958 0.7301 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210325 0 11.27 11.84 11.05 11.68 343000 11.68 up up correct
NMFC.US New Mountain Finance Corporation 20210325 0 12.32 12.54 12.24 12.5 408469 11.6876 up up correct
NMIH.US NMI Holdings Inc 20210325 0 22.37 23.065 21.62 22.89 875939 22.89 up up correct
NMMC.US North Mountain Merger Corp 20210325 0 9.84 9.92 9.84 9.84 3900 9.84
NMMCU.US North Mountain Merger Corp 20210325 0 10.24 10.36 10.22 10.285 12300 10.285 up down incorrect
NMMCW.US North Mountain Merger Corp 20210325 0 1.1301 1.25 1.0601 1.16 8660 1.16 up up correct
NMRD.US Nemaura Medical Inc 20210325 0 8.28 8.39 7.87 8.02 109600 8.02 down down correct
NMRK.US Newmark Group Inc 20210325 0 9.89 10.66 9.88 10.56 909666 10.5372 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20210325 0 2.6 2.61 2.38 2.535 83900 2.535 down down correct
NMTR.US 9 Meters Biopharma Inc 20210325 0 1.35 1.53 1.33 1.44 5156400 1.44 up up correct
NNBR.US NN Inc 20210325 0 7.22 7.44 6.8569 7.34 203186 7.34 up up correct
NNDM.US Nano Dimension Ltd 20210325 0 8.03 9.1 7.79 8.96 22100800 8.96 up up correct
NNOX.US Nano 20210325 0 37.8 40.98 37.06 40 1245400 40 up up correct
NOAC.US Natural Order Acquisition Corp 20210325 0 9.86 9.86 9.724 9.85 399800 9.85 down down correct
NOACU.US Natural Order Acquisition Corp 20210325 0 10.88 10.99 10.49 10.7 71500 10.7 down down correct
NOACW.US Natural Order Acquisition Corp 20210325 0 0.9 0.9 0.711 0.8 264900 0.8 down down correct
NODK.US NI Holdings Inc 20210325 0 18.39 19.46 18.39 19.01 58500 19.01 up up correct
NOTV.US Inotiv Inc 20210325 0 18.48 18.57 17.22 18.56 62411 18.56 up up correct
NOVN.US Novan Inc 20210325 0 1.4 1.52 1.38 1.45 487172 14.5 up down incorrect
NOVT.US Novanta Inc 20210325 0 127.76 129.9 126.27 129.12 91054 129.12 up up correct
NPA.US New Providence Acquisition Corp 20210325 0 11.5 12.33 11.16 12.03 1621700 12.03 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210325 0 9.81 9.95 9.715 9.9 96200 9.9 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210325 0 4.42 4.56 4.3 4.55 107400 4.55 up up correct
NRC.US National Research Corporation 20210325 0 45.31 46.22 44.79 46.1 23975 45.6096 up up correct
NRIM.US Northrim BanCorp Inc 20210325 0 41.81 42.9692 41.01 42.88 24173 41.7729 up up correct
NRIX.US Nurix Therapeutics Inc 20210325 0 27.91 29.5 27.01 29.16 467700 29.16 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210325 0 16.7 16.7 16.7 16.7 0 15.7474
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210325 0 16.87 16.87 16.87 16.87 0 16.0098
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210325 0 16.87 16.87 16.87 16.87 0 15.8891
NRXP.US NRx Pharmaceuticals Inc 20210325 0 26 27.84 25.55 26.81 14300 26.81 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210325 0 5.94 6.2114 5.6 5.895 38699 5.895 down down correct
NSEC.US The National Security Group Inc 20210325 0 11.3 12.7 11.3 11.6053 1216 11.4178 up up correct
NSIT.US Insight Enterprises Inc 20210325 0 92.73 94.39 90.46 93.9 301046 93.9 up up correct
NSPR.US InspireMD Inc 20210325 0 9.45 10.5 9.15 10.2 260900 10.2 up up correct
NSSC.US Napco Security Technologies Inc 20210325 0 32.17 33.8 30.73 33.73 74900 33.73 up up correct
NSTG.US NanoString Technologies Inc 20210325 0 62.08 64.7858 60.47 64.38 457297 64.38 up up correct
NSYS.US Nortech Systems Incorporated 20210325 0 6.61 7.24 6.29 6.75 13200 6.75 up up correct
NTAP.US NetApp Inc 20210325 0 68.21 70.56 67.72 70.27 1891511 69.0043 up down incorrect
NTCT.US NetScout Systems Inc 20210325 0 27.58 28.05 27.2 27.92 611204 27.92 up up correct
NTES.US NetEase Inc 20210325 0 100.91 103.4 100.6135 101.55 2479724 100.8118 up up correct
NTGR.US NETGEAR Inc 20210325 0 40.06 41.22 39.37 40.86 269251 40.86 up up correct
NTIC.US Northern Technologies International Corporation 20210325 0 14.75 15.355 14.34 15.1 28204 14.9184 up up correct
NTLA.US Intellia Therapeutics Inc 20210325 0 58.13 63.64 54.09 63.46 1751700 63.46 up up correct
NTNX.US Nutanix Inc 20210325 0 26.74 26.94 25.66 26.8 2682500 26.8 up up correct
NTRA.US Natera Inc 20210325 0 93.21 98.49 90.94 94.98 1016400 94.98 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20210325 0 24.99 25 22.75 22.75 600 22.75 down down correct
NTRS.US Northern Trust Corporation 20210325 0 99.55 103.28 98.43 102.93 912620 101.1 up up correct
NTRSO.US Northern Trust Corporation 20210325 0 26.77 26.81 26.6 26.75 12200 25.8944 down up incorrect
NTUS.US Natus Medical Incorporated 20210325 0 23.8 24.28 23.5 23.95 183037 23.95 up up correct
NTWK.US NetSol Technologies Inc 20210325 0 4.14 4.46 4.1 4.34 31000 4.34 up up correct
NUAN.US Nuance Communications Inc 20210325 0 41.79 42.3 41.27 41.84 4695918 41.84 up up correct
NURO.US NeuroMetrix Inc 20210325 0 3.33 3.6 3.25 3.56 41500 3.56 up up correct
NUVA.US NuVasive Inc 20210325 0 65.98 66.39 64.235 66.23 614431 66.23 up up correct
NUWE.US Nuwellis Inc 20210325 0 5.85 6.0356 5.65 5.95 295461 5.95 up up correct
NUZE.US NuZee Inc 20210325 0 3.77 3.8 3.6 3.77 250200 3.77
NVAX.US Novavax Inc 20210325 0 188.25 202.4999 159.09 178.23 7401139 178.23 down down correct
NVCN.US Neovasc Inc 20210325 0 1.04 1.13 1.01 1.13 2243500 1.13 up up correct
NVCR.US NovoCure Limited 20210325 0 127.32 129.03 122.08 127.34 959700 127.34 up down incorrect
NVDA.US NVIDIA Corporation 20210325 0 499.98 508.59 490.88 501.41 7378614 125.2863 up up correct
NVEC.US NVE Corporation 20210325 0 66.21 71.0935 66.21 69 40172 66.2044 up up correct
NVEE.US NV5 Global Inc 20210325 0 90.58 92.4 87.91 92 123078 92 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210325 0 53.52 60.75 53.52 58.023 4000 58.023 up up correct
NVFY.US Nova LifeStyle Inc 20210325 0 3.21 3.48 3.13 3.42 48001 3.42 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210325 0 0.98 1.02 0.96 1.02 2305000 1.02 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210325 0 83.33 85.02 81.8 84.49 182719 84.49 up up correct
NVNO.US enVVeno Medical Corp 20210325 0 6.8 6.9 6.46 6.68 249700 6.68 down up incorrect
NVNOW.US enVVeno Medical Corporation 20210325 0 0.35 0.39 0.35 0.35 7000 0.35
NVOS.US Novo Integrated Sciences Inc 20210325 0 3.6 3.8 3.51 3.75 33396 3.75 up up correct
NVSAU.US New Vista Acquisition Corp 20210325 0 9.79 9.881 9.7 9.865 247500 9.865 up up correct
NVVE.US Nuvve Holding Corp 20210325 0 11.61 11.77 10.2 10.71 836900 10.71 down down correct
NVVEW.US Nuvve Holding Corp 20210325 0 1.55 2 1.52 1.8502 121224 1.8502 up up correct
NWBI.US Northwest Bancshares Inc 20210325 0 14.39 14.67 14.22 14.59 404816 13.9701 up up correct
NWE.US NorthWestern Corporation 20210325 0 63.96 65.005 63.555 64.59 315069 62.6401 up up correct
NWFL.US Norwood Financial Corp 20210325 0 26.14 26.35 25.9 26.25 9064 25.4617 up up correct
NWL.US Newell Brands Inc 20210325 0 24.92 25.94 24.72 25.87 1752662 25.1679 up up correct
NWLI.US National Western Life Group Inc 20210325 0 241.65 252.9 241.65 247 4263 246.5972 up up correct
NWPX.US Northwest Pipe Company 20210325 0 33 33.51 32.11 33.26 61400 33.26 up up correct
NWS.US News Corporation 20210325 0 23.52 24.49 23.3 24.42 431837 24.306 up up correct
NWSA.US News Corporation 20210325 0 25.33 26.32 25.01 26.21 3598893 26.0902 up up correct
NXGN.US NextGen Healthcare Inc 20210325 0 18.16 18.355 17.85 18.23 435648 18.23 up up correct
NXPI.US NXP Semiconductors N.V 20210325 0 182.66 192 182.28 191.31 3512554 189.7927 up up correct
NXST.US Nexstar Media Group Inc 20210325 0 135.82 146.28 135.11 146 721185 144.0288 up up correct
NXTC.US NextCure Inc 20210325 0 10.51 11.07 10.37 11 105500 11 up up correct
NXTD.US Nxt 20210325 0 1.195 1.41 1.18 1.41 4144914 14.1 up up correct
NXTP.US Nextplay Technologies Inc 20210325 0 3.25 3.96 3.08 3.96 2153000 3.96 up up correct
NYMT.US New York Mortgage Trust Inc 20210325 0 4.33 4.48 4.27 4.43 4365632 4.1259 up up correct
NYMTM.US New York Mortgage Trust Inc 20210325 0 24.65 24.805 24.65 24.78 6413 22.9366 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20210325 0 25.021 25.13 25.02 25.0291 17924 23.1458 up up correct
NYMTP.US New York Mortgage Trust Inc 20210325 0 24.686 24.74 24.58 24.58 2735 23.1952 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210325 0 2.36 2.42 2.27 2.38 105100 2.38 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210325 0 21.13 21.35 20.5 20.5 5978 20.5 down down correct
OAS.US Oasis Petroleum Inc 20210325 0 61.54 63.54 59.4 61.6 143292 58.6292 up up correct
OBAS.US Optibase Ltd 20210325 0 10.6 10.6 10.6 10.6 0 10.6
OBCI.US Ocean Bio 20210325 0 12.075 12.16 11.59 11.8 16720 11.6999 down down correct
OBLG.US Oblong Inc 20210325 0 3.97 4.35 3.95 4.2 788100 4.2 up up correct
OBNK.US Origin Bancorp Inc 20210325 0 40.99 41.93 39.71 41.47 37232 41.096 up down incorrect
OBSV.US ObsEva SA 20210325 0 3.11 3.38 3.07 3.3 1323600 3.3 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210325 0 30.5 30.5 30.5 30.5 0 29.9699
OCAX.US OCA Acquisition Corp 20210325 0 9.77 9.82 9.51 9.51 58600 9.51 down down correct
OCAXU.US OCA Acquisition Corp 20210325 0 9.98 9.98 9.91 9.94 84700 9.94 down down correct
OCAXW.US OCA Acquisition Corp 20210325 0 0.455 0.46 0.39 0.4251 122770 0.4251 down up incorrect
OCC.US Optical Cable Corporation 20210325 0 3.66 3.67 3.56 3.63 13000 3.63 down down correct
OCCI.US OFS Credit Company Inc 20210325 0 15.195 15.4906 15.14 15.32 36077 13.5949 up up correct
OCCIP.US OFS Credit Company Inc 20210325 0 25.19 25.2 25.15 25.2 2157 24.0847 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210325 0 18.98 19.47 18.66 18.99 2083900 18.99 up up correct
OCFC.US OceanFirst Financial Corp 20210325 0 23.5 24.13 23.02 23.99 233517 23.4265 up up correct
OCFCP.US OceanFirst Financial Corp 20210325 0 27.5 27.789 27.5 27.7 1700 26.4364 up up correct
OCG.US Oriental Culture Holding LTD 20210325 0 8.18 11.35 7.92 10 6272000 10 up up correct
OCGN.US Ocugen Inc 20210325 0 7.11 7.88 6.66 7.7 16150082 7.7 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210325 0 6.13 6.2 6.11 6.175 976354 5.8146 up up correct
OCUL.US Ocular Therapeutix Inc 20210325 0 17.83 18.16 17.2 18.03 883846 18.03 up up correct
OCUP.US Ocuphire Pharma Inc 20210325 0 6.16 6.22 5.8 6.04 316235 6.04 down down correct
OCX.US OncoCyte Corporation 20210325 0 4.65 4.89 4.56 4.87 816800 4.87 up up correct
ODFL.US Old Dominion Freight Line Inc 20210325 0 233.99 233.99 228.245 231.76 862201 231.2997 down down correct
ODP.US The ODP Corporation 20210325 0 34.53 37.28 34.0154 36.85 347085 36.85 up up correct
ODT.US Odonate Therapeutics Inc 20210325 0 3.03 3.84 3.02 3.61 8756400 3.61 up up correct
OEG.US Orbital Energy Group Inc 20210325 0 4.73 5.47 4.65 5.46 2437600 5.46 up down incorrect
OEPW.US One Equity Partners Open Water I Corp 20210325 0 9.685 9.685 9.685 9.685 1300 9.685
OEPWU.US One Equity Partners Open Water I Corp 20210325 0 9.76 9.845 9.76 9.83 24900 9.83 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210325 0 0.65 0.68 0.61 0.6795 19600 0.6795 up up correct
OESX.US Orion Energy Systems Inc 20210325 0 7.04 7.22 6.51 7.14 427100 7.14 up up correct
OFED.US Oconee Federal Financial Corp 20210325 0 23.33 25.67 23.33 25.12 1544 24.7922 up down incorrect
OFIX.US Orthofix Medical Inc 20210325 0 42.84 43.47 40.9 41.89 177400 41.89 down down correct
OFLX.US Omega Flex Inc 20210325 0 147.01 152.59 146.23 150.94 4128 149.6811 up up correct
OFS.US OFS Capital Corporation 20210325 0 8.46 8.73 8.3 8.5 53161 7.9445 up up correct
OFSSG.US OFS Capital Corporation 20210325 0 25.32 25.51 25.32 25.51 500 24.3572 up up correct
OFSSI.US OFSSI 20210325 0 25.43 25.55 25.43 25.55 2000 24.4475 up down incorrect
OGI.US OrganiGram Holdings Inc 20210325 0 3.33 3.685 3.31 3.66 10653100 3.66 up up correct
OHPAU.US Orion Acquisition Corp 20210325 0 9.81 9.85 9.81 9.85 444 9.85 up up correct
OIIM.US O2Micro International Limited 20210325 0 7.19 7.27 6.85 7.07 336300 7.07 down down correct
OKTA.US Okta Inc 20210325 0 214.25 221.35 212.147 217.61 1279300 217.61 up up correct
OLB.US The OLB Group Inc 20210325 0 5.33 5.7799 5.1 5.73 75017 5.73 up down incorrect
OLED.US Universal Display Corporation 20210325 0 220.59 227.2 212.36 226.39 447453 225.666 up up correct
OLK.US Olink Holding AB (publ) 20210325 0 30.1 38.99 30 36 6251630 36 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210325 0 81.65 85.72 81.313 85 1038100 85 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210325 0 31.55 32.63 30.385 32.01 272200 32.01 up up correct
OM.US Outset Medical Inc 20210325 0 51.32 51.56 48.6 50.86 273600 50.86 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210325 0 49.34 50 47.52 49.1 333524 47.2398 down down correct
OMCL.US Omnicell Inc 20210325 0 136.55 138.53 135.66 137.72 234495 137.72 up up correct
OMEG.US Omega Alpha SPAC 20210325 0 9.99 9.99 9.8 9.84 5800 9.84 down down correct
OMER.US Omeros Corporation 20210325 0 19.17 19.84 18.741 19.6 414916 19.6 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210325 0 6.68 6.73 6.411 6.66 13400 6.66 down down correct
OMP.US Oasis Midstream Partners LP 20210325 0 20 20.38 19.3001 19.54 201962 18.194 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210325 0 9.43 9.43 8 8.84 3600 8.84 down down correct
ON.US ON Semiconductor Corporation 20210325 0 36.95 38.54 36.68 38.19 7038295 38.19 up up correct
ONB.US Old National Bancorp 20210325 0 19.1 19.69 18.96 19.565 895575 19.1076 up down incorrect
ONCR.US Oncorus Inc 20210325 0 13.21 14.06 12.7 13.78 171600 13.78 up up correct
ONCS.US OncoSec Medical Incorporated 20210325 0 5.48 5.48 5.07 5.35 115000 5.35 down down correct
ONCT.US Oncternal Therapeutics Inc 20210325 0 7.18 8.08 7.08 7.89 1644100 7.89 up up correct
ONCY.US Oncolytics Biotech Inc 20210325 0 3.86 3.94 3.31 3.49 3424600 3.49 down down correct
ONDS.US Ondas Holdings Inc 20210325 0 9.49 10.42 9.25 10.16 161800 10.16 up up correct
ONEM.US 1Life Healthcare Inc 20210325 0 38.1 39.1 37.41 38.68 721900 38.68 up down incorrect
ONEW.US OneWater Marine Inc 20210325 0 35.03 38.85 34.2 38.52 103000 36.8981 up up correct
ONTX.US Onconova Therapeutics Inc 20210325 0 0.9102 1.06 0.891 1.03 850729 15.45 up up correct
ONVO.US Organovo Holdings Inc 20210325 0 9.06 9.87 8.93 9.79 147800 9.79 up down incorrect
OPBK.US OP Bancorp 20210325 0 10.57 10.65 9.88 10.5 184959 10.2562 down up incorrect
OPCH.US Option Care Health Inc 20210325 0 18 18.19 17.25 18.12 2129200 18.12 up up correct
OPEN.US Opendoor Technologies Inc 20210325 0 21.37 23.22 20.6 23.04 14289300 23.04 up up correct
OPGN.US OpGen Inc 20210325 0 2.666 2.79 2.55 2.7 2179300 2.7 up up correct
OPHC.US OptimumBank Holdings Inc 20210325 0 3.8 4.09 3.58 3.81 11600 3.81 up down incorrect
OPI.US Office Properties Income Trust 20210325 0 27.45 28.19 27.08 27.97 169212 26.9088 up up correct
OPINL.US Office Properties Income Trust 20210325 0 26.2 26.29 26.155 26.21 5100 25.0759 up down incorrect
OPK.US OPKO Health Inc 20210325 0 4.28 4.55 4.25 4.53 4519100 4.53 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210325 0 10.68 11.2 10.53 11.2 23900 11.2 up up correct
OPRA.US Opera Limited 20210325 0 10.72 10.74 10.15 10.37 228600 10.37 down up incorrect
OPRT.US Oportun Financial Corporation 20210325 0 19.75 21.08 19.75 20.83 71500 20.83 up up correct
OPRX.US OptimizeRx Corporation 20210325 0 46.29 47.74 43.8 47.44 372572 47.44 up up correct
OPT.US Opthea Limited 20210325 0 9.65 9.65 9.46 9.5 8143 9.5 down down correct
OPTN.US OptiNose Inc 20210325 0 3.46 3.54 3.32 3.53 325200 3.53 up up correct
ORGN.US Origin Materials Inc 20210325 0 9.86 10.09 9.72 10.07 2879696 10.07 up up correct
ORGO.US Organogenesis Holdings Inc 20210325 0 18.755 20.21 17.88 20.06 737700 20.06 up up correct
ORGS.US Orgenesis Inc 20210325 0 6 6.06 5.45 5.64 338100 5.64 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210325 0 25.87 26.345 24 24.38 301900 24.38 down down correct
ORLY.US O'Reilly Automotive Inc 20210325 0 488.23 498.275 484.54 496.98 472327 496.98 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210325 0 9.94 10.49 9.32 10.31 985119 10.31 up down incorrect
ORRF.US Orrstown Financial Services Inc 20210325 0 21.24 22.31 20.88 22.24 37082 21.7194 up up correct
ORTX.US Orchard Therapeutics plc 20210325 0 7.23 7.31 6.88 7.27 477100 7.27 up up correct
OSAT.US Orbsat Corp Common Stock 20210325 0 2.76 2.76 2.76 2.76 1 13.8
OSBC.US Old Second Bancorp Inc 20210325 0 13.15 13.4 12.79 13.21 176515 13.0554 up up correct
OSIS.US OSI Systems Inc 20210325 0 95.97 97.34 95.21 96.38 78500 96.38 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210325 0 3.55 3.91 3.51 3.82 382600 3.82 up down incorrect
OSPN.US OneSpan Inc 20210325 0 24.42 24.5899 23.78 24.27 204759 24.27 down down correct
OSS.US One Stop Systems Inc 20210325 0 6.07 6.77 6 6.51 375900 6.51 up up correct
OSTK.US Overstock.com Inc 20210325 0 60.92 64.32 60.01 63.49 1628987 63.49 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210325 0 9.5 9.63 9.5 9.55 148000 9.55 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210325 0 9.83 9.89 9.712 9.78 1642000 9.78 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210325 0 0.451 0.451 0.4 0.45 318600 0.45 down down correct
OSUR.US OraSure Technologies Inc 20210325 0 10.33 10.59 10.16 10.32 886630 10.32 down down correct
OSW.US OneSpaWorld Holdings Limited 20210325 0 9.83 10.05 9.39 9.74 749000 9.74 down down correct
OTEL.US Otelco Inc 20210325 0 11.55 11.56 11.55 11.56 11300 11.56 up up correct
OTEX.US Open Text Corporation 20210325 0 47.574 47.77 47.14 47.66 345476 47.0442 up up correct
OTIC.US Otonomy Inc 20210325 0 2.61 2.67 2.55 2.61 312100 2.61
OTLK.US Outlook Therapeutics Inc 20210325 0 2.108 2.31 1.92 2.285 860800 2.285 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210325 0 0.99 1.02 0.98 1.01 6066 1.01 up down incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210325 0 10 10.14 10 10.03 862700 10.03 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210325 0 1.52 1.641 1.4 1.5 199033 1.5 down down correct
OTRA.US OTR Acquisition Corp 20210325 0 9.91 9.93 9.86 9.907 14000 9.907 down up incorrect
OTRAU.US OTR Acquisition Corp 20210325 0 10.45 10.798 10.23 10.3 7500 10.3 down down correct
OTRAW.US OTR Acquisition Corp 20210325 0 0.62 0.63 0.57 0.573 33254 0.573 down down correct
OTRK.US Ontrak Inc 20210325 0 28.25 31.83 28.0021 31.83 904748 31.83 up up correct
OTRKP.US Ontrak Inc 20210325 0 23.26 24.061 23.26 24.061 19700 22.0618 up up correct
OTTR.US Otter Tail Corporation 20210325 0 45.58 46.39 45.095 45.88 95803 44.9066 up up correct
OVBC.US Ohio Valley Banc Corp 20210325 0 24.25 25.63 24.15 25.17 11064 24.5417 up up correct
OVID.US Ovid Therapeutics Inc 20210325 0 3.8 4.09 3.76 4.08 899100 4.08 up up correct
OVLY.US Oak Valley Bancorp 20210325 0 17.51 17.89 16.91 17.5 9442 17.3552 down down correct
OWSCX.US OWSCX 20210325 0 21.03 21.03 21.03 21.03 0 20.4399
OXBR.US Oxbridge Re Holdings Limited 20210325 0 2.64 2.98 2.59 2.7 500715 2.7 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210325 0 0.1952 0.2082 0.181 0.2082 57083 0.2082 up up correct
OXLC.US Oxford Lane Capital Corp 20210325 0 6.22 6.26 6.1627 6.22 913771 5.7223
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210325 0 25.02 25.04 24.96 24.96 32900 24.0345 down down correct
OXLCM.US Oxford Lane Capital Corp 20210325 0 25.11 25.15 25.08 25.115 9465 23.8886 up up correct
OXLCP.US Oxford Lane Capital Corp 20210325 0 24.31 24.4 24.31 24.35 8800 23.2424 up up correct
OXSQ.US Oxford Square Capital Corp 20210325 0 4.56 4.78 4.56 4.76 487954 4.4444 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210325 0 25.27 25.3 25.27 25.3 500 24.107 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20210325 0 26.56 26.56 25.674 25.674 2500 24.5209 down down correct
OYST.US Oyster Point Pharma Inc 20210325 0 20.38 21.738 20.38 21.72 60700 21.72 up down incorrect
OZK.US Bank OZK 20210325 0 40.02 41.55 39.65 41.35 659341 40.4972 up up correct
OZON.US Ozon Holdings PLC 20210325 0 50.61 52.37 49.94 51.57 920800 51.57 up up correct
PAA.US Plains All American Pipeline L.P 20210325 0 8.742 9.09 8.57 9 4792590 8.5236 up up correct
PAAS.US Pan American Silver Corp 20210325 0 30.06 30.8 29.97 30.49 1906733 30.19 up up correct
PACB.US Pacific Biosciences of California Inc 20210325 0 27.06 30.68 26.45 30.54 3648584 30.54 up up correct
PACW.US PacWest Bancorp 20210325 0 36.74 38.68 36.4 38.51 1173084 37.8707 up down incorrect
PACX.US Pioneer Merger Corp 20210325 0 9.55 9.73 9.55 9.65 160300 9.65 up up correct
PACXU.US Pioneer Merger Corp 20210325 0 9.81 10 9.8 9.95 67400 9.95 up up correct
PACXW.US Pioneer Merger Corp 20210325 0 0.86 0.9341 0.86 0.9341 19631 0.9341 up down incorrect
PAE.US PAE Incorporated 20210325 0 8.61 9.1 8.61 8.96 300100 8.96 up up correct
PAEWW.US PAE Incorporated 20210325 0 2.22 2.45 2.22 2.27 167508 2.27 up up correct
PAGP.US Plains GP Holdings L.P 20210325 0 8.85 9.16 8.64 9.09 2160110 8.6329 up up correct
PAHC.US Phibro Animal Health Corporation 20210325 0 24.2 25.18 23.5159 24.21 82455 23.8555 up up correct
PAIC.US Petra Acquisition Inc 20210325 0 9.95 9.95 9.91 9.95 2200 9.95
PAICU.US Petra Acquisition Inc 20210325 0 10.4 10.4 10.4 10.4 0 10.4
PAICW.US Petra Acquisition Inc 20210325 0 0.5 0.5199 0.3649 0.4499 96183 0.4499 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210325 0 3.03 3.27 2.98 3.03 9400 3.03
PANA.US Panacea Acquisition Corp. II 20210325 0 11.81 11.81 10.345 10.5 1437381 10.5 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210325 0 3.08 3.14 3.01 3.11 149397 3.0351 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210325 0 317.77 325.439 317.145 323.48 1228706 323.48 up up correct
PAQC.US Provident Acquisition Corp 20210325 0 9.57 9.66 9.52 9.63 54200 9.63 up up correct
PAQCU.US Provident Acquisition Corp 20210325 0 10.042 10.18 10.02 10.07 40900 10.07 up up correct
PAQCW.US Provident Acquisition Corp 20210325 0 0.93 1 0.9 0.9 26621 0.9 down down correct
PASG.US Passage Bio Inc 20210325 0 16.2 17.21 15.9 17.16 323800 17.16 up up correct
PATI.US Patriot Transportation Holding Inc 20210325 0 10.8 11.11 10.8 11.05 4351 8.2311 up up correct
PATK.US Patrick Industries Inc 20210325 0 76.34 82.14 75.17 81.2 184974 80.6681 up up correct
PAVM.US PAVmed Inc 20210325 0 3.895 4.32 3.81 4.29 3527800 4.29 up up correct
PAVMW.US PAVmed Inc 20210325 0 1.2 1.23 1.2 1.23 1100 1.23 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210325 0 2.43 2.7 2.35 2.64 63974 2.64 up up correct
PAX.US Patria Investments Limited 20210325 0 15.95 16.42 15.7 16.21 578100 15.5275 up down incorrect
PAYA.US Paya Holdings Inc 20210325 0 11.14 11.37 10.71 11.31 1721400 11.31 up up correct
PAYS.US PaySign Inc 20210325 0 3.91 4.14 3.8 4.07 550600 4.07 up up correct
PAYX.US Paychex Inc 20210325 0 97.11 98.55 96.56 98.31 1701561 96.5772 up down incorrect
PBCT.US People's United Financial Inc 20210325 0 17.1 17.83 16.99 17.73 2990229 17.1737 up up correct
PBCTP.US People's United Financial Inc 20210325 0 27.97 28.38 27.68 27.9 16746 26.88 down down correct
PBFS.US Pioneer Bancorp Inc 20210325 0 11.75 12.06 11.75 12.06 8400 12.06 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20210325 0 14.94 14.94 14.94 14.94 115 14.7436
PBIP.US Prudential Bancorp Inc 20210325 0 14.25 14.27 13.695 13.8 10543 13.5992 down down correct
PBLA.US Panbela Therapeutics Inc 20210325 0 4.255 4.27 4.04 4.2 30600 4.2 down down correct
PBPB.US Potbelly Corporation 20210325 0 6.11 6.17 5.95 6.16 103977 6.16 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210325 0 3.034 3.28 3.03 3.16 94900 3.16 up up correct
PBYI.US Puma Biotechnology Inc 20210325 0 9.5 10.16 9.33 10.11 321900 10.11 up up correct
PCAR.US PACCAR Inc 20210325 0 91.02 92.75 89.61 92.27 2122737 89.6752 up up correct
PCB.US PCB Bancorp 20210325 0 15.34 15.665 14.81 15.46 42789 15.1878 up down incorrect
PCH.US PotlatchDeltic Corporation 20210325 0 51.221 51.83 49.1 51.63 622909 47.0711 up down incorrect
PCOM.US Points International Ltd 20210325 0 15.37 15.84 15.28 15.84 25000 15.84 up up correct
PCRX.US Pacira BioSciences Inc 20210325 0 67.41 70.08 66.59 69.66 327586 69.66 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210325 0 12.09 12.09 11.61 11.85 45300 11.85 down down correct
PCSB.US PCSB Financial Corporation 20210325 0 16.85 17.27 16.405 17.05 28788 16.8836 up up correct
PCT.US PureCycle Technologies Inc 20210325 0 31.75 31.9061 26.9 29.29 1314987 29.29 down up incorrect
PCTI.US PCTEL Inc 20210325 0 6.88 6.99 6.65 6.92 144705 6.747 up down incorrect
PCTTU.US PureCycle Technologies Inc 20210325 0 40.16 44 40 42 3200 42 up up correct
PCTTW.US PureCycle Technologies Inc 20210325 0 18.5 19 15.0101 17.2 97260 17.2 down up incorrect
PCTY.US Paylocity Holding Corporation 20210325 0 168.71 171.94 166.1 171.15 192123 171.15 up down incorrect
PCVX.US Vaxcyte Inc 20210325 0 21.59 24.66 21.35 24.53 318200 24.53 up up correct
PCYG.US Park City Group Inc 20210325 0 5.93 6.22 5.8956 6.16 27623 6.16 up up correct
PCYO.US Pure Cycle Corporation 20210325 0 12.71 12.975 12.5092 12.8 133082 12.8 up up correct
PDCE.US PDC Energy Inc 20210325 0 31.23 32.84 30.2501 32.56 1586725 31.9657 up up correct
PDCO.US Patterson Companies Inc 20210325 0 30.17 31.85 30.1 31.77 532527 30.9956 up up correct
PDD.US Pinduoduo Inc 20210325 0 121.32 130.26 121.22 127.53 12425700 127.53 up up correct
PDEX.US Pro 20210325 0 27.42 28.2 26.3 27 75800 27 down up incorrect
PDFS.US PDF Solutions Inc 20210325 0 16.44 16.86 16.44 16.64 168114 16.64 up up correct
PDLB.US PDL Community Bancorp 20210325 0 10.68 11 10.68 11 6800 11 up up correct
PDSB.US PDS Biotechnology Corporation 20210325 0 4.24 4.5 4 4.45 632200 4.45 up up correct
PDSKX.US PDSKX 20210325 0 26.08 26.08 26.08 26.08 0 25.6799
PDSRX.US PDSRX 20210325 0 26.03 26.03 26.03 26.03 0 25.6677
PDSYX.US PDSYX 20210325 0 26.17 26.17 26.17 26.17 0 25.7683
PEBK.US Peoples Bancorp of North Carolina Inc 20210325 0 24.05 24.83 24.05 24.43 6018 23.983 up up correct
PEBO.US Peoples Bancorp Inc 20210325 0 32.29 33.35 32.01 33.19 42170 32.078 up up correct
PEGA.US Pegasystems Inc 20210325 0 112.19 113.48 109.06 113.01 526297 112.8997 up up correct
PENN.US Penn National Gaming Inc 20210325 0 99.5 109.07 98.5 108.75 5109683 108.75 up up correct
PEP.US PepsiCo Inc 20210325 0 139.18 140.25 138.34 139.63 5827777 136.7496 up up correct
PERI.US Perion Network Ltd 20210325 0 16.71 17.7946 16.57 17.66 775132 17.66 up up correct
PESI.US Perma 20210325 0 7.07 7.59 6.9 7.28 109000 7.28 up up correct
PETQ.US PetIQ Inc 20210325 0 34 35.48 34 35.07 289100 35.07 up up correct
PETS.US PetMed Express Inc 20210325 0 31.66 32.8191 31.2 32.48 308972 31.5061 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210325 0 10.575 10.575 10.575 10.575 200 10.575
PETZ.US TDH Holdings Inc 20210325 0 2.33 2.65 2.32 2.48 82000 2.48 up up correct
PFALX.US PFALX 20210325 0 9.41 9.41 9.41 9.41 0 9.0744
PFBC.US Preferred Bank 20210325 0 62.82 64.25 60.69 64.15 69442 63.0415 up down incorrect
PFC.US Premier Financial Corp 20210325 0 31.79 32.88 31.281 32.59 117210 31.7463 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210325 0 9.855 9.9 9.77 9.87 155800 9.87 up up correct
PFFLX.US PFFLX 20210325 0 9.41 9.41 9.41 9.41 0 9.0861
PFG.US Principal Financial Group Inc 20210325 0 58.04 59.935 57.47 59.7 1761153 58.0665 up down incorrect
PFHD.US Professional Holding Corp 20210325 0 17.88 18.17 17.78 18.15 17000 18.15 up up correct
PFIE.US Profire Energy Inc 20210325 0 1.15 1.18 1.11 1.16 329900 1.16 up up correct
PFIN.US P&F Industries Inc 20210325 0 6.11 6.18 6.01 6.03 3600 6.03 down down correct
PFIS.US Peoples Financial Services Corp 20210325 0 43.06 43.08 42.08 42.8 9626 41.7635 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210325 0 9.41 9.41 9.41 9.41 0 8.8698
PFLT.US PennantPark Floating Rate Capital Ltd 20210325 0 12.01 12.09 11.79 12.02 334050 11.2542 up up correct
PFMT.US Performant Financial Corporation 20210325 0 1.41 1.49 1.38 1.47 202300 1.47 up up correct
PFSW.US PFSweb Inc 20210325 0 6.25 6.46 6 6.41 147300 6.41 up up correct
PFX.US Phenixfin Corporation 20210325 0 34 34 32.98 33 7414 33 down down correct
PFXNL.US PhenixFIN Corporation 20210325 0 25.21 25.21 25.21 25.21 100 24.0978
PGC.US Peapack 20210325 0 29.5 30.68 29.365 30.5 77829 30.3649 up down incorrect
PGEN.US Precigen Inc 20210325 0 7.39 7.83 7.19 7.71 1107477 7.71 up up correct
PGNY.US Progyny Inc 20210325 0 46.42 46.7 43.825 44.39 1060200 44.39 down up incorrect
PGRW.US Progress Acquisition Corp 20210325 0 9.6 9.7 9.6 9.6 84000 9.6
PGRWU.US Progress Acquisition Corp 20210325 0 9.85 9.872 9.79 9.84 11300 9.84 down down correct
PGRWW.US Progress Acquisition Corp 20210325 0 0.45 0.4702 0.45 0.45 207510 0.45
PHAR.US Pharming Group NV 20210325 0 12.4 12.44 12.235 12.44 1200 12.44 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210325 0 3.28 3.57 3.28 3.48 561200 3.48 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210325 0 39.86 41.65 39.02 41.25 55400 41.25 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210325 0 4.66 5.39 4.66 5.39 155693 5.39 up up correct
PHIC.US Population Health Investment Co. Inc 20210325 0 9.804 9.81 9.635 9.7 149100 9.7 down down correct
PHICU.US Population Health Investment Co. Inc 20210325 0 10.04 10.04 9.91 10 23000 10 down down correct
PHICW.US Population Health Investment Co. Inc 20210325 0 1.11 1.14 1.11 1.13 23293 1.13 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210325 0 2.48 2.76 2.42 2.74 737900 2.74 up down incorrect
PHIOW.US Phio Pharmaceuticals Corp 20210325 0 0.36 0.36 0.21 0.2611 35977 0.2611 down up incorrect
PHUN.US Phunware Inc 20210325 0 1.808 2.02 1.75 1.9 9000700 1.9 up up correct
PHUNW.US Phunware Inc 20210325 0 0.4998 0.4998 0.3501 0.4 40790 0.4 down down correct
PHVS.US Pharvaris N.V 20210325 0 29.95 30.26 24.41 26.72 119600 26.72 down down correct
PI.US Impinj Inc 20210325 0 53.05 55.79 51.81 55.26 181400 55.26 up up correct
PIIVX.US PIIVX 20210325 0 40.83 40.83 40.83 40.83 0 40.83
PINC.US Premier Inc 20210325 0 33.53 34.08 33.4 33.98 296079 33.4346 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210325 0 2.78 2.78 2.43 2.58 3685200 2.58 down up incorrect
PIXY.US ShiftPixy Inc 20210325 0 3.12 3.12 2.75 2.89 1838300 2.89 down down correct
PKBK.US Parke Bancorp Inc 20210325 0 20.14 20.75 19.485 20.46 14495 19.9951 up up correct
PKOH.US Park 20210325 0 31.15 32.345 30.75 31.7 42489 31.2679 up up correct
PLAB.US Photronics Inc 20210325 0 11.59 12.03 11.37 11.96 580911 11.96 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210325 0 41.99 48 41.351 47.97 2184007 47.97 up up correct
PLBC.US Plumas Bancorp 20210325 0 29.41 29.92 28.99 29.92 6883 29.5251 up up correct
PLBY.US PLBY Group Inc 20210325 0 17.85 18.376 16.4 17.18 974300 17.18 down down correct
PLCE.US The Children's Place Inc 20210325 0 69.3 73.83 67.82 73.34 364032 73.34 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210325 0 1 1.04 0.96 1.02 482600 1.02 up up correct
PLL.US Piedmont Lithium Inc 20210325 0 67.01 71.9 61.59 70.35 1526500 70.35 up down incorrect
PLMIU.US Plum Acquisition Corp. I 20210325 0 9.88 9.95 9.85 9.91 167600 9.91 up up correct
PLMR.US Palomar Holdings Inc 20210325 0 64.22 65.41 62.27 62.35 301400 62.35 down down correct
PLPC.US Preformed Line Products Company 20210325 0 65.38 67.48 64.58 66.81 7095 66.0227 up up correct
PLRX.US Pliant Therapeutics Inc 20210325 0 39.8 41.5 39.03 40.23 239462 40.23 up up correct
PLSE.US Pulse Biosciences Inc 20210325 0 22.8 23.93 22 23.68 84100 23.68 up down incorrect
PLTK.US Playtika Holding Corp 20210325 0 25.18 25.6 24.411 25.16 2093200 25.16 down down correct
PLUG.US Plug Power Inc 20210325 0 31 34.18 30.1 34.1 35469800 34.1 up up correct
PLUS.US ePlus inc 20210325 0 98.94 102 97.175 101.42 70613 50.71 up up correct
PLXP.US PLx Pharma Inc 20210325 0 8.43 8.8052 8.15 8.58 354692 8.58 up up correct
PLXS.US Plexus Corp 20210325 0 87.87 89.605 87.54 89.09 126231 89.09 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210325 0 7.1 7.38 6.98 7.34 1474500 7.34 up up correct
PMAAX.US PMAAX 20210325 0 11.54 11.54 11.54 11.54 0 11.3971
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210325 0 0.0195 0.0195 0.0165 0.0183 4326 27.4514 down down correct
PMD.US Psychemedics Corporation 20210325 0 6.6 6.6 6.11 6.24 84476 6.1961 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210325 0 1.13 1.13 1.08 1.1 197600 1.1 down down correct
PMFLX.US PMFLX 20210325 0 11.54 11.54 11.54 11.54 0 11.3616
PMGMU.US Priveterra Acquisition Corp 20210325 0 9.74 9.89 9.7 9.875 56200 9.875 up up correct
PMIFX.US PMIFX 20210325 0 9.86 9.86 9.86 9.86 0 9.2864
PMTS.US CPI Card Group Inc. Common Stock 20210325 0 16.82 16.875 14 15.04 20300 15.04 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20210325 0 33.13 35.05 31.9 33.07 548100 33.07 down down correct
PNBK.US Patriot National Bancorp Inc 20210325 0 9.96 10.61 9.96 10.5435 724 10.5435 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210325 0 85.57 89.27 84.67 88.86 656746 88.3452 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210325 0 27.35 27.35 27.175 27.3 27300 26.1025 down up incorrect
PNNT.US PennantPark Investment Corporation 20210325 0 5.66 5.66 5.49 5.61 486400 5.3193 down down correct
PNNTG.US PNNTG 20210325 0 25.57 25.57 25.57 25.57 0 24.55
PNRG.US PrimeEnergy Resources Corporation 20210325 0 54 54 54 54 700 54
PNT.US POINT Biopharma Global Inc 20210325 0 10.07 10.72 9.985 10.67 529081 10.67 up down incorrect
PNTG.US The Pennant Group Inc 20210325 0 44.45 48.03 43.27 47.54 113900 47.54 up up correct
POAI.US Predictive Oncology Inc 20210325 0 1.12 1.27 1.12 1.23 2430500 1.23 up up correct
PODD.US Insulet Corporation 20210325 0 259.7 264.21 250.31 259.17 529876 259.17 down down correct
POLA.US Polar Power Inc 20210325 0 9.48 12.7 9.36 12.38 1555900 12.38 up down incorrect
POOL.US Pool Corporation 20210325 0 337 338.155 332.695 335.25 307592 333.5672 down down correct
POPM.US PopMail.com Inc 20210325 0 0.001 0.001 0.001 0.001 0 0.001
POSH.US Poshmark Inc 20210325 0 39.88 41.03 38.1 38.33 802000 38.33 down down correct
POW.US Powered Brands 20210325 0 9.56 9.8 9.56 9.638 1600 9.638 up up correct
POWI.US Power Integrations Inc 20210325 0 77.86 79.57 75.8 78.73 285940 78.3961 up up correct
POWL.US Powell Industries Inc 20210325 0 31 32.1 30.34 31.82 50117 30.9907 up up correct
POWRU.US Powered Brands 20210325 0 9.85 10 9.75 9.95 21300 9.95 up up correct
POWRW.US Powered Brands 20210325 0 0.77 0.95 0.72 0.92 22900 0.92 up up correct
POWW.US AMMO Inc 20210325 0 5.74 6.01 5.5 6 2517800 6 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210325 0 41.82 43.5 41.14 43.21 303542 42.2051 up up correct
PPBT.US Purple Biotech Ltd 20210325 0 4.24 4.315 4.04 4.29 221700 4.29 up down incorrect
PPC.US Pilgrim's Pride Corporation 20210325 0 23.68 24.22 23.52 24.11 417900 24.11 up up correct
PPD.US PPD Inc 20210325 0 36.38 36.97 35.65 36.86 722000 36.86 up up correct
PPGH.US Poema Global Holdings Corp 20210325 0 9.69 9.72 9.59 9.72 154760 9.72 up up correct
PPGHU.US Poema Global Holdings Corp 20210325 0 9.85 10.07 9.82 9.99 11800 9.99 up up correct
PPGHW.US Poema Global Holdings Corp 20210325 0 0.68 0.8299 0.5802 0.6 23600 0.6 down down correct
PPIH.US Perma 20210325 0 6.44 6.79 6.3 6.79 12200 6.79 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20210325 0 4.68 5.1 4.55 5.04 401513 4.9148 up up correct
PPTA.US Midas Gold Corp. 20210325 0 6.5 6.57 6.4 6.479 47600 6.479 down down correct
PRAA.US PRA Group Inc 20210325 0 35.72 36.46 35.225 36.31 184302 36.31 up up correct
PRAX.US Praxis Precision Medicines Inc 20210325 0 32.28 32.94 30.05 32.26 139500 32.26 down down correct
PRCH.US Porch Group Inc 20210325 0 15.78 16.22 15.35 15.76 1618400 15.76 down down correct
PRDEX.US PREDEX Funds 20210325 0 25.42 25.42 25.42 25.42 0 24.8826
PRDO.US Perdoceo Education Corporation 20210325 0 11.79 12.22 11.61 12.18 397300 12.18 up up correct
PRFT.US Perficient Inc 20210325 0 57.11 58.95 57.01 58.58 152167 58.58 up up correct
PRFX.US PainReform Ltd 20210325 0 4.28 4.37 4.06 4.1 116500 4.1 down down correct
PRGS.US Progress Software Corporation 20210325 0 41.88 42.04 41.06 41.8 317527 41.3365 down down correct
PRIM.US Primoris Services Corporation 20210325 0 31.16 32.62 30.42 32.31 742736 32.026 up down incorrect
PRIVX.US Sharespost 100 Fund 20210325 0 40.49 40.49 40.49 40.49 0 40.49
PRLD.US Prelude Therapeutics Incorporated 20210325 0 48.35 48.35 43.59 45.98 375500 45.98 down down correct
PRLVX.US PRLVX 20210325 0 40.18 40.18 40.18 40.18 0 40.18
PROC.US Procaps Group S.A. Ordinary Shares 20210325 0 10 10.03 9.99 10.01 524600 10.01 up up correct
PROF.US Profound Medical Corp 20210325 0 20.22 20.53 19.59 20.05 127900 20.05 down down correct
PROG.US Progenity Inc 20210325 0 4.18 4.36 4.02 4.13 315700 4.13 down down correct
PROV.US Provident Financial Holdings Inc 20210325 0 17 17.73 16.69 17.13 12622 16.7149 up up correct
PRPH.US ProPhase Labs Inc 20210325 0 6.61 6.64 6.17 6.45 120950 6.1462 down down correct
PRPL.US Purple Innovation Inc 20210325 0 29.6 30.92 29.25 30.15 789300 30.15 up down incorrect
PRPO.US Precipio Inc 20210325 0 2.25 2.45 2.2 2.4 155300 2.4 up up correct
PRQR.US ProQR Therapeutics N.V 20210325 0 5.81 9.46 5.8 9.22 150168400 9.22 up up correct
PRSR.US Prospector Capital Corp 20210325 0 9.65 9.69 9.6 9.69 80000 9.69 up up correct
PRSRU.US Prospector Capital Corp 20210325 0 9.91 10.08 9.9 10.02 15800 10.02 up up correct
PRSRW.US Prospector Capital Corp 20210325 0 1.23 1.23 1.02 1.05 40781 1.05 down up incorrect
PRTA.US Prothena Corporation plc 20210325 0 24.8817 28.6599 24.31 28.24 1144569 28.24 up up correct
PRTC.US PureTech Health plc 20210325 0 60 60 60 60 0 60
PRTG.US Portage Biotech Inc 20210325 0 30.04 30.04 29.02 29.02 9309 29.02 down down correct
PRTH.US Priority Technology Holdings Inc 20210325 0 7.47 7.79 7.47 7.6 87000 7.6 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20210325 0 7.04 7.35 6.73 7.27 312700 7.27 up up correct
PRTS.US CarParts.com Inc 20210325 0 12.89 13.82 12.26 13.53 2426300 13.53 up up correct
PRVB.US Provention Bio Inc 20210325 0 11.46 11.47 10.85 11.45 934200 11.45 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210325 0 9.775 9.87 9.71 9.87 31000 9.87 up up correct
PSEC.US Prospect Capital Corporation 20210325 0 7.68 7.73 7.52 7.7 2104216 7.1644 up down incorrect
PSHG.US Performance Shipping Inc 20210325 0 5.23 5.55 5.22 5.3 44900 5.3 up up correct
PSMT.US PriceSmart Inc 20210325 0 92.18 94.84 91.02 93.79 81213 93.4032 up down incorrect
PSNL.US Personalis Inc 20210325 0 20.51 22.39 20.3 22.29 1225600 22.29 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210325 0 18.8 18.8 18.8 18.8 0 18.1912
PSTI.US Pluristem Therapeutics Inc 20210325 0 4.84 5.2 4.73 5.04 421200 5.04 up up correct
PSTV.US Plus Therapeutics Inc 20210325 0 2.52 2.55 2.32 2.44 572000 2.44 down down correct
PSTX.US Poseida Therapeutics Inc 20210325 0 9.52 9.885 9.11 9.42 198657 9.42 down up incorrect
PT.US Pintec Technology Holdings Limited 20210325 0 1.16 1.22 1.13 1.2 405100 1.2 up up correct
PTC.US PTC Inc 20210325 0 125.52 128.45 122.97 128 617414 128 up up correct
PTCT.US PTC Therapeutics Inc 20210325 0 49.56 50.44 48.14 50.08 506619 50.08 up up correct
PTDEX.US PREDEX 20210325 0 25.54 25.54 25.54 25.54 0 25.0318
PTE.US PolarityTE Inc 20210325 0 1.06 1.1383 1.04 1.13 2689553 1.13 up down incorrect
PTEN.US Patterson 20210325 0 6.8 7.43 6.69 7.4 3451920 7.3435 up up correct
PTGX.US Protagonist Therapeutics Inc 20210325 0 27 28.69 26.3 28.52 242900 28.52 up up correct
PTIC.US PropTech Investment Corporation II 20210325 0 9.95 9.95 9.77 9.93 21600 9.93 down down correct
PTICU.US PropTech Investment Corporation II 20210325 0 10 10.24 10 10.24 3100 10.24 up up correct
PTICW.US PropTech Investment Corporation II 20210325 0 0.96 0.97 0.92 0.96 13100 0.96
PTIX.US Protagenic Therapeutics Inc 20210325 0 6.25 6.25 6.25 6.25 46 6.25
PTMN.US Portman Ridge Finance Corporation 20210325 0 21.2 21.9 20.9 21.7 50760 20.1684 up up correct
PTNR.US Partner Communications Company Ltd 20210325 0 4.75 4.9 4.75 4.89 7400 4.89 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210325 0 9.78 9.89 9.77 9.89 30225 9.89 up up correct
PTON.US Peloton Interactive Inc 20210325 0 99.67 104.47 98.73 103.23 8356500 103.23 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210325 0 3.56 4.12 3.5 3.89 291600 3.89 up up correct
PTRA.US Proterra Inc 20210325 0 15.32 16.4 15 16.22 1357239 16.22 up up correct
PTRAW.US Proterra Inc 20210325 0 4.66 5.11 4.56 4.89 204200 4.89 up up correct
PTRS.US Partners Bancorp 20210325 0 7.33 7.53 7.3201 7.5 7785 7.4331 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210325 0 57.49 60.44 56.51 59.8 9926 29.9 up up correct
PTVE.US Pactiv Evergreen Inc 20210325 0 14.89 14.89 14.35 14.7 321600 14.3914 down up incorrect
PUBM.US PubMatic Inc 20210325 0 45.3 48.27 44.5001 46.26 527711 46.26 up down incorrect
PUCKU.US Goal Acquisitions Corp 20210325 0 9.82 10.105 9.82 9.94 105500 9.94 up down incorrect
PULM.US Pulmatrix Inc 20210325 0 1.38 1.42 1.32 1.39 1100300 1.39 up down incorrect
PUYI.US Puyi Inc 20210325 0 5.35 5.39 5.06 5.23 116600 5.23 down up incorrect
PVAC.US Penn Virginia Corporation 20210325 0 13.54 13.92 12.97 13.58 429000 13.58 up up correct
PVBC.US Provident Bancorp Inc 20210325 0 13.3 14.2 13.3 14.04 49679 13.9441 up up correct
PWDEX.US PREDEX 20210325 0 25.54 25.54 25.54 25.54 0 25.0318
PWFL.US PowerFleet Inc 20210325 0 8.19 8.68 8.1 8.6 112779 8.6 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20210325 0 24.01 24.53 23.6 24.52 13028 23.5833 up up correct
PWP.US Perella Weinberg Partners 20210325 0 10.91 11.14 10.8 11.05 91100 10.9316 up up correct
PXLW.US Pixelworks Inc 20210325 0 3.25 3.46 3.17 3.43 477500 3.43 up up correct
PXS.US Pyxis Tankers Inc 20210325 0 1.03 1.18 0.98 1.15 4963300 1.15 up up correct
PXSAP.US Pyxis Tankers Inc 20210325 0 21.34 21.34 21.34 21.34 0 19.9395
PXSAW.US Pyxis Tankers Inc 20210325 0 0.45 0.45 0.39 0.4097 89121 0.4097 down down correct
PYPD.US PolyPid Ltd 20210325 0 9.92 10.06 9.5 9.68 24600 9.68 down down correct
PYPL.US PayPal Holdings Inc 20210325 0 232.63 235.34 227.52 234.24 8846600 234.24 up up correct
PYR.US PyroGenesis Canada Inc 20210325 0 6.27 7 6.22 6.95 265252 6.95 up up correct
PZZA.US Papa John's International Inc 20210325 0 86.3 88.03 85 87.4 539859 86.7291 up up correct
QADA.US QAD Inc 20210325 0 62.67 66.18 60.35 64.36 80839 64.2433 up up correct
QADB.US QAD Inc 20210325 0 43.39 45.99 41.5 45.99 2498 45.9029 up down incorrect
QCOM.US QUALCOMM Incorporated 20210325 0 126.66 127.6384 124.39 127.28 10460760 125.5721 up up correct
QCRH.US QCR Holdings Inc 20210325 0 41.62 46.835 41.62 46.47 42862 46.3077 up up correct
QDEL.US Quidel Corporation 20210325 0 126.1 127 122.7526 126.13 1136253 126.13 up up correct
QFIN.US 360 DigiTech Inc 20210325 0 22.2 24.85 22 24.18 4487242 23.8536 up up correct
QH.US Quhuo Limited 20210325 0 6 6.33 6 6.31 36600 6.31 up up correct
QIWI.US QIWI plc 20210325 0 10.14 10.17 9.88 10.16 317692 9.027 up up correct
QK.US Q&K International Group Limited 20210325 0 2.62 2.63 2.51 2.51 26200 2.51 down down correct
QLGN.US Qualigen Therapeutics Inc 20210325 0 2.68 2.78 2.62 2.74 530100 2.74 up up correct
QLI.US Qilian International Holding Group Limited 20210325 0 4.4 4.6 4.3 4.48 70700 4.48 up up correct
QLYS.US Qualys Inc 20210325 0 100.03 101.52 98.96 100.33 358076 100.33 up up correct
QMCO.US Quantum Corporation 20210325 0 8.01 8.09 7.73 7.9 524800 7.9 down up incorrect
QNST.US QuinStreet Inc 20210325 0 20.25 20.58 19.83 20.16 461670 20.16 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210325 0 26.96 27.6187 26.757 26.89 169980 25.7059 down down correct
QRHC.US Quest Resource Holding Corporation 20210325 0 4.22 4.35 4.1 4.28 263000 4.28 up up correct
QRTEA.US Qurate Retail Inc 20210325 0 11.21 11.898 11.1 11.75 3072750 10.3282 up up correct
QRTEB.US Qurate Retail Inc 20210325 0 11.19 11.8772 11.19 11.65 4499 10.3203 up up correct
QRTEP.US Qurate Retail Inc 20210325 0 101.71 101.75 101.46 101.72 22600 96.18 up up correct
QRVO.US Qorvo Inc 20210325 0 169.87 173.16 166.75 172.26 796654 172.26 up down incorrect
QS.US WT 20210325 0 42.13 47.1 41.75 45.99 30342368 45.99 up up correct
QTNT.US Quotient Limited 20210325 0 3.67 3.87 3.57 3.8 692500 3.8 up up correct
QTRX.US Quanterix Corporation 20210325 0 50.29 54.23 49.12 53.61 290100 53.61 up up correct
QTT.US Qutoutiao Inc 20210325 0 2.22 2.31 2.1201 2.26 3928881 22.6 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210325 0 7.45 7.575 7.11 7.23 44300 7.23 down down correct
QUIK.US QuickLogic Corporation 20210325 0 6.59 7.33 6.59 7.19 143500 7.19 up up correct
QUMU.US Qumu Corporation 20210325 0 6.32 6.57 6.15 6.44 146100 6.44 up up correct
QURE.US uniQure N.V 20210325 0 29.46 30.59 29.17 30.01 599625 30.01 up up correct
RACB.US Research Alliance Corp. II 20210325 0 10.21 10.48 10.15 10.18 53700 10.18 down down correct
RADA.US RADA Electronic Industries Ltd 20210325 0 11.19 11.47 10.31 11.31 1639100 11.31 up up correct
RADI.US Radius Global Infrastructure Inc 20210325 0 13.04 13.255 12.85 13.05 559400 13.05 up down incorrect
RAIL.US FreightCar America Inc 20210325 0 3.66 5.43 3.38 4.8 17848279 4.8 up up correct
RAND.US Rand Capital Corporation 20210325 0 17.58 18.75 17.46 18.325 8724 18.1204 up up correct
RAPT.US RAPT Therapeutics Inc 20210325 0 20.4 21.855 20.17 21.31 88200 21.31 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210325 0 110.14 111.7 102.9001 110.82 794644 110.82 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20210325 0 1.5 1.53 1.34 1.44 528800 1.44 down down correct
RAVN.US Raven Industries Inc 20210325 0 31.49 33.63 30.695 33.44 462700 33.44 up up correct
RBB.US RBB Bancorp 20210325 0 19.51 20.39 19.42 20.22 25979 19.8918 up up correct
RBBN.US Ribbon Communications Inc 20210325 0 7.81 8.1 7.79 8.06 539066 8.06 up up correct
RBCAA.US Republic Bancorp Inc 20210325 0 43.72 45.59 42.93 45.23 40501 44.406 up down incorrect
RBCN.US Rubicon Technology Inc 20210325 0 10.83 10.98 10.5 10.67 3900 10.67 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20210325 0 10.38 10.5 10.26 10.48 3700 10.48 up up correct
RBNC.US Reliant Bancorp Inc 20210325 0 27.61 28.29 26.6217 27.72 66509 27.3907 up up correct
RCAT.US Red Cat Holdings Inc 20210325 0 4.34 4.8 4.11 4.21 13104 4.21 down down correct
RCEL.US AVITA Medical Inc 20210325 0 20.02 20.6211 19.86 20.6 141805 20.6 up up correct
RCHG.US Recharge Acquisition Corp 20210325 0 9.76 9.84 9.27 9.72 5500 9.72 down down correct
RCHGU.US Recharge Acquisition Corp 20210325 0 10.03 10.03 10.03 10.03 0 10.03
RCHGW.US Recharge Acquisition Corp 20210325 0 0.7259 0.8 0.58 0.6999 50325 0.6999 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210325 0 10.74 10.74 10.74 10.74 0 10.228
RCICX.US Resource Credit Income Fund Class C 20210325 0 10.87 10.87 10.87 10.87 0 10.4128
RCII.US Rent 20210325 0 55.07 58.45 54.59 57.83 431419 56.5121 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210325 0 10.76 10.76 10.76 10.76 0 10.2481
RCILX.US RCILX 20210325 0 10.74 10.74 10.74 10.74 0 10.2558
RCIWX.US Resource Credit Income Fund Class W Shar 20210325 0 10.74 10.74 10.74 10.74 0 10.2558
RCKT.US Rocket Pharmaceuticals Inc 20210325 0 45.32 48.1 44.38 47.67 586700 47.67 up down incorrect
RCKY.US Rocky Brands Inc 20210325 0 44.4 48.38 44.32 48.14 127224 47.6663 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210325 0 9.842 9.859 9.8 9.81 17100 9.81 down down correct
RCM.US R1 RCM Inc 20210325 0 23.45 24.27 23.31 24.2 787018 24.2 up up correct
RCMT.US RCM Technologies Inc 20210325 0 3.27 4.07 3.15 3.8 962100 3.8 up down incorrect
RCON.US Recon Technology Ltd 20210325 0 5.4 6.69 5.25 6.35 2478200 6.35 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20210325 0 3.25 3.25 3.13 3.15 7985 7.875 down up incorrect
RDBX.US Redbox Entertainment Inc 20210325 0 9.75 9.855 9.7 9.74 38400 9.74 down down correct
RDCM.US RADCOM Ltd 20210325 0 9.31 9.54 9.31 9.38 2500 9.38 up up correct
RDFN.US Redfin Corporation 20210325 0 61.02 64.931 59.47 64.35 1907900 64.35 up up correct
RDHL.US RedHill Biopharma Ltd 20210325 0 7 7.19 6.895 6.98 377898 6.98 down down correct
RDI.US Reading International Inc 20210325 0 6.37 6.37 5.85 6 44200 6 down down correct
RDIB.US Reading International Inc 20210325 0 20.0001 20.0001 20.0001 20.0001 0 20.0001
RDNT.US RadNet Inc 20210325 0 21.18 22.03 20.74 21.89 107383 21.89 up up correct
RDUS.US Radius Health Inc 20210325 0 22.79 23.47 22.11 22.405 776933 22.405 down down correct
RDVT.US Red Violet Inc 20210325 0 18.2 18.72 18.12 18.35 35800 18.35 up up correct
RDWR.US Radware Ltd 20210325 0 26.05 26.1 25.42 25.94 126280 25.94 down down correct
REAL.US The RealReal Inc 20210325 0 20.15 22.05 20.11 21.84 1720800 21.84 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210325 0 1.9952 2.03 1.95 2 159406 2 up up correct
REDU.US RISE Education Cayman Ltd 20210325 0 5.19 5.227 4.59 4.61 24700 4.61 down down correct
REE.US REE Automotive Ltd. 20210325 0 10 10.16 9.93 10.14 401100 10.14 up up correct
REEAW.US REE Automotive Equity Warrant 20210325 0 1.58 1.71 1.49 1.67 92900 1.67 up up correct
REED.US Reed's Inc 20210325 0 1.05 1.1 1.03 1.08 430200 1.08 up up correct
REFR.US Research Frontiers Incorporated 20210325 0 2.85 3.06 2.79 3.04 127400 3.04 up up correct
REG.US Regency Centers Corporation 20210325 0 54.98 57.11 54.5 57.05 1405857 55.5703 up up correct
REGI.US Renewable Energy Group Inc 20210325 0 61.14 63.86 58.5 63.44 1920942 63.44 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210325 0 458.31 465.84 451.6 463.48 1413506 463.48 up up correct
REKR.US Rekor Systems Inc 20210325 0 16.95 19.39 16.74 18.96 1153900 18.96 up up correct
RELI.US Reliance Global Group Inc 20210325 0 4.26 4.45 4.26 4.41 44798 4.41 up up correct
RELIW.US Reliance Global Group Inc 20210325 0 1.1036 1.1036 0.948 1.06 16280 1.06 down up incorrect
RELL.US Richardson Electronics Ltd 20210325 0 6.3 6.409 6.15 6.25 50567 6.1216 down up incorrect
REPH.US Recro Pharma Inc 20210325 0 3.01 3.25 2.97 3.22 258900 3.22 up up correct
REPL.US Replimune Group Inc 20210325 0 30.05 33.16 29.49 31.75 455400 31.75 up up correct
RESN.US Resonant Inc 20210325 0 4 4.3 3.92 4.21 1138500 4.21 up up correct
RETA.US Reata Pharmaceuticals Inc 20210325 0 99 102.52 93.11 100.91 561200 100.91 up up correct
RETO.US ReTo Eco 20210325 0 1.46 1.52 1.4 1.45 350200 1.45 down up incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210325 0 9.94 9.99 9.703 9.97 211300 9.97 up down incorrect
REYN.US Reynolds Consumer Products Inc 20210325 0 29.995 30.275 29.53 30 410000 29.3209 up up correct
RFIL.US RF Industries Ltd 20210325 0 6.1 6.16 6.02 6.15 35100 6.15 up up correct
RGCO.US RGC Resources Inc 20210325 0 22.75 22.81 22.16 22.18 28954 21.6553 down up incorrect
RGEN.US Repligen Corporation 20210325 0 186.31 186.31 178 180.37 635408 180.37 down up incorrect
RGLD.US Royal Gold Inc 20210325 0 103.44 104.1 102.55 103.36 379816 102.477 down up incorrect
RGLS.US Regulus Therapeutics Inc 20210325 0 1.43 1.57 1.36 1.55 1077200 1.55 up up correct
RGNX.US REGENXBIO Inc 20210325 0 35.29 35.29 33.39 34.54 559100 34.54 down up incorrect
RGP.US Resources Connection Inc 20210325 0 13.19 13.49 12.95 13.41 185200 13.064 up up correct
RIBT.US RiceBran Technologies 20210325 0 0.98 1 0.8928 0.9798 630021 0.9798 down down correct
RICK.US RCI Hospitality Holdings Inc 20210325 0 57.21 64.74 55.685 64.32 120135 64.2059 up up correct
RIDE.US Lordstown Motors Corp 20210325 0 11.025 12.38 10.89 12.3 10006500 12.3 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210325 0 3.48 3.62 3.37 3.61 2359000 3.61 up up correct
RILY.US B. Riley Financial Inc 20210325 0 53.66 54.34 51.79 54.19 371980 52.7859 up up correct
RILYM.US RILYM 20210325 0 25.85 25.87 25.75 25.75 13300 24.5786 down up incorrect
RILYN.US B. Riley Financial Inc 20210325 0 26.15 26.55 25.87 26.015 82400 24.8274 down down correct
RILYP.US B. Riley Financial Inc 20210325 0 26.77 27 26.5 26.68 15000 25.4278 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210325 0 25.6 25.62 25.4 25.41 17800 24.3015 down down correct
RIOT.US Riot Blockchain Inc 20210325 0 39.38 49.29 39.13 48.17 26951400 48.17 up up correct
RIVE.US Riverview Financial Corporation 20210325 0 10.46 10.81 10.36 10.67 14300 10.67 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210325 0 2.55 2.67 2.51 2.61 494700 2.61 up up correct
RLAY.US Relay Therapeutics Inc 20210325 0 34.9 36.05 33.79 35.57 624200 35.57 up up correct
RLMD.US Relmada Therapeutics Inc 20210325 0 31.37 34.36 31.0888 33.22 68476 33.22 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210325 0 13.44 13.84 13.28 13.62 17800 12.9715 up up correct
RMBL.US RumbleON Inc 20210325 0 44.51 47.789 42.4 45.57 109300 45.57 up up correct
RMBS.US Rambus Inc 20210325 0 18.98 19.215 18.76 19.04 749817 19.04 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210325 0 5.27 5.5 5.0505 5.44 26631 5.44 up up correct
RMGCU.US RMG Acquisition Corp. III 20210325 0 9.72 9.94 9.72 9.91 1130100 9.91 up up correct
RMNI.US Rimini Street Inc 20210325 0 8.61 8.625 8.28 8.3 439400 8.3 down down correct
RMR.US The RMR Group Inc 20210325 0 38.025 39.58 36.13 38.46 108449 31.9565 up up correct
RMRM.US RMR Mortgage Trust 20210325 0 12.15 12.15 12.01 12.06 34900 11.6017 down down correct
RMTI.US Rockwell Medical Inc 20210325 0 1.15 1.22 1.14 1.2 1328100 1.2 up up correct
RNA.US Avidity Biosciences Inc 20210325 0 21.77 21.97 21.06 21.87 475916 21.87 up up correct
RNDB.US Randolph Bancorp Inc 20210325 0 20.03 20.16 19.97 19.975 6266 19.8602 down down correct
RNLX.US Renalytix Plc 20210325 0 27.75 27.99 25.91 27.18 126100 27.18 down down correct
RNST.US Renasant Corporation 20210325 0 41.52 42.4 40.68 42.12 291164 41.3697 up up correct
RNW.US Renew Energy Global PLC 20210325 0 9.88 10.05 9.77 10.02 324800 10.02 up down incorrect
RNWK.US RealNetworks Inc 20210325 0 4.12 4.71 4.06 4.64 1068300 4.64 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210325 0 1.45 1.5 1.3 1.5 452900 1.5 up up correct
ROAD.US Construction Partners Inc 20210325 0 26.53 26.59 25.41 26.5 545800 26.5 down down correct
ROCC.US Ranger Oil Corporation 20210325 0 9.7 9.8 9.62 9.73 114800 9.73 up down incorrect
ROCK.US Gibraltar Industries Inc 20210325 0 83.61 88.64 83.17 88.13 285100 88.13 up up correct
ROCRU.US Roth CH Acquisition III Co 20210325 0 9.89 9.9 9.75 9.85 52500 9.85 down down correct
ROIC.US Retail Opportunity Investments Corp 20210325 0 15.72 16.24 15.47 16.14 878998 15.7934 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210325 0 9.74 9.75 9.65 9.7 192600 9.7 down up incorrect
ROKU.US Roku Inc 20210325 0 311.25 322.68 307.26 317.62 4151200 317.62 up up correct
ROLL.US RBC Bearings Incorporated 20210325 0 183.39 190.28 178.1 189.06 76523 189.06 up up correct
ROOT.US Root Inc 20210325 0 12.14 12.93 11.76 12.87 8107927 12.87 up up correct
ROST.US Ross Stores Inc 20210325 0 113.68 119.47 113.68 118.99 1771280 118.1106 up up correct
ROVR.US Rover Group Inc 20210325 0 9.91 9.94 9.8 9.86 1706591 9.86 down down correct
RPAY.US Repay Holdings Corporation 20210325 0 22.51 22.8 21.92 22.6 851600 22.6 up up correct
RPD.US Rapid7 Inc 20210325 0 74.01 75.25 72.11 73.9 882500 73.9 down down correct
RPRX.US Royalty Pharma plc 20210325 0 43.13 43.133 41.83 42.83 2048812 42.2975 down down correct
RPTX.US Repare Therapeutics Inc 20210325 0 27.27 30.61 27.08 30.05 135000 30.05 up up correct
RRBI.US Red River Bancshares Inc 20210325 0 56.87 58.97 56.205 58.02 13000 57.7865 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210325 0 36.078 39.16 35.84 38.86 384403 38.86 up down incorrect
RRR.US Red Rock Resorts Inc 20210325 0 32.15 34.32 31.42 34.03 976336 32.0168 up up correct
RSLS.US ReShape Lifesciences Inc 20210325 0 5 5 4 4.5 2314 4.5 down up incorrect
RSSS.US Research Solutions Inc 20210325 0 2.1 2.15 2.08 2.15 89600 2.15 up up correct
RSVR.US Reservoir Media Inc 20210325 0 9.7 9.8 9.62 9.73 114800 9.73 up up correct
RSVRW.US Reservoir Media Management Inc 20210325 0 1.25 1.25 1 1.18 129500 1.18 down down correct
RTLR.US Rattler Midstream LP 20210325 0 10.4 10.43 10.05 10.36 219500 9.7307 down up incorrect
RTPYU.US Reinvent Technology Partners Y 20210325 0 9.96 9.98 9.8 9.93 1281200 9.93 down up incorrect
RUBY.US Rubius Therapeutics Inc 20210325 0 24.21 32.97 24.2 31.78 3515101 31.78 up up correct
RUN.US Sunrun Inc 20210325 0 52.85 54.4 50.159 53 6966900 53 up up correct
RUSHA.US Rush Enterprises Inc 20210325 0 46.62 48.18 45.72 47.9 172988 47.359 up up correct
RUSHB.US Rush Enterprises Inc 20210325 0 42.54 44.24 42 44.24 17021 43.7115 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210325 0 22.35 24.47 22 24.3 663953 24.3 up down incorrect
RVMD.US Revolution Medicines Inc 20210325 0 42.81 46.13 42.015 45.47 682600 45.47 up down incorrect
RVNC.US Revance Therapeutics Inc 20210325 0 26.52 27.37 26.08 27.25 506286 27.25 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210325 0 5.19 5.7 5.18 5.45 28300 5.45 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210325 0 0.45 0.45 0.361 0.44 97685 0.44 down down correct
RVSB.US Riverview Bancorp Inc 20210325 0 6.69 7 6.56 6.99 51267 6.8392 up up correct
RWLK.US ReWalk Robotics Ltd 20210325 0 2.22 2.53 2.22 2.48 2487400 2.48 up up correct
RXDX.US Prometheus Biosciences Inc 20210325 0 19.79 19.79 18.15 18.7 168151 18.7 down down correct
RXRAU.US RXR Acquisition Corp 20210325 0 9.94 9.95 9.74 9.79 5400 9.79 down down correct
RXT.US Rackspace Technology Inc 20210325 0 22.51 23.87 22.25 23.75 3757696 23.75 up up correct
RYAAY.US Ryanair Holdings plc 20210325 0 111.64 114.38 111 114.12 355634 114.12 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210325 0 21.5 22.87 21.38 22 581900 22 up up correct
RZB.US Reinsurance Group of America Incorporated 20210325 0 28.16 28.17 28.08 28.12 18040 27.0697 down down correct
RZLT.US Rezolute Inc 20210325 0 7.92 7.92 6.65 6.9 18190 6.9 down up incorrect
SABR.US Sabre Corporation 20210325 0 14.04 15.04 13.695 14.94 7839689 14.94 up up correct
SABRP.US Sabre Corporation 20210325 0 176.9 181.45 174.91 181.45 2500 175.3295 up up correct
SABS.US SAB Biotherapeutics Inc 20210325 0 9.78 9.78 9.7 9.75 90000 9.75 down down correct
SAFM.US Sanderson Farms Inc 20210325 0 154.18 156.65 153.59 155.37 214352 154.226 up up correct
SAFT.US Safety Insurance Group Inc 20210325 0 83.44 84.83 83.025 84.33 44486 81.5809 up down incorrect
SAGE.US Sage Therapeutics Inc 20210325 0 70.14 72.449 69 71.44 456969 71.44 up up correct
SAIA.US Saia Inc 20210325 0 209.26 218.6 207.07 216.08 191792 216.08 up up correct
SAL.US Salisbury Bancorp Inc 20210325 0 43.185 44.8231 43.185 44.53 6463 43.7216 up up correct
SALM.US Salem Media Group Inc 20210325 0 2.8 2.95 2.7 2.9 169700 2.9 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210325 0 14.27 14.3 13.84 14.06 30880 13.6324 down down correct
SANA.US Sana Biotechnology Inc 20210325 0 30.22 31.4999 29.45 30.51 708448 30.51 up up correct
SANM.US Sanmina Corporation 20210325 0 39.89 40.805 39.35 40.53 322146 40.53 up up correct
SANW.US S&W Seed Company 20210325 0 3.75 3.84 3.75 3.75 19900 3.75
SASR.US Sandy Spring Bancorp Inc 20210325 0 41.86 43.4 41.565 43.08 208855 42.208 up up correct
SATS.US EchoStar Corporation 20210325 0 23.58 24.51 23.53 24.17 1497424 24.17 up up correct
SAVA.US Cassava Sciences Inc 20210325 0 46.61 51.07 45.11 49.71 1863000 49.71 up up correct
SBAC.US SBA Communications Corporation 20210325 0 272.95 273.51 268.91 272.36 472048 270.9176 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210325 0 34.99 36.36 34.585 36.11 239283 35.6887 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210325 0 9.75 9.911 9.72 9.84 55800 9.84 up down incorrect
SBET.US Sharplink Gaming Ltd 20210325 0 2.59 2.85 2.53 2.79 101000 2.79 up up correct
SBFG.US SB Financial Group Inc 20210325 0 18.71 18.71 18.235 18.485 6399 18.1525 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210325 0 28.8 29.63 28.365 29.34 1145473 28.7278 up up correct
SBLK.US Star Bulk Carriers Corp 20210325 0 13.653 15.45 13.26 15.25 1965913 13.2817 up up correct
SBNY.US Signature Bank 20210325 0 210.23 217.65 206.07 215.82 732443 214.418 up up correct
SBNYP.US Signature Bank 20210325 0 25.17 25.52 25.17 25.31 29200 24.4066 up up correct
SBRA.US Sabra Health Care REIT Inc 20210325 0 17.69 17.69 17.09 17.52 1925069 16.565 down down correct
SBSI.US Southside Bancshares Inc 20210325 0 37.83 38.99 37.425 38.86 153924 37.8795 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210325 0 5.5 5.69 5.46 5.6 33800 5.6 up up correct
SBTX.US Silverback Therapeutics Inc 20210325 0 50.23 53.44 49.56 50.01 163700 50.01 down up incorrect
SBUX.US Starbucks Corporation 20210325 0 105.007 107.7 104.06 107.35 8149044 106.0539 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210325 0 9.87 10 9.85 9.98 836800 9.98 up up correct
SCHL.US Scholastic Corporation 20210325 0 28.46 29.24 28.205 28.92 203581 28.5288 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210325 0 38.44 40.13 38.14 39.6 276192 39.1277 up up correct
SCKT.US Socket Mobile Inc 20210325 0 8.02 8.48 7.67 8.27 247000 8.27 up down incorrect
SCLEU.US Broadscale Acquisition Corp 20210325 0 9.81 9.91 9.81 9.85 91600 9.85 up up correct
SCOA.US Scion Tech Growth I 20210325 0 9.68 9.74 9.6 9.71 51900 9.71 up up correct
SCOAU.US Scion Tech Growth I 20210325 0 10.03 10.06 9.95 10.03 43900 10.03
SCOAW.US Scion Tech Growth I 20210325 0 1.055 1.17 1.01 1.1071 102459 1.1071 up up correct
SCOBU.US ScION Tech Growth II 20210325 0 9.91 10.03 9.9 10.03 12300 10.03 up up correct
SCOR.US comScore Inc 20210325 0 3.53 3.72 3.5 3.67 520300 3.67 up up correct
SCPH.US scPharmaceuticals Inc 20210325 0 6.55 6.91 6.35 6.64 37400 6.64 up up correct
SCPL.US SciPlay Corporation 20210325 0 14.3 14.71 14.12 14.61 421900 14.61 up up correct
SCPS.US Scopus BioPharma Inc 20210325 0 8.51 9.3 8.51 9.17 33100 9.17 up down incorrect
SCR.US Score Media and Gaming Inc 20210325 0 25.47 25.94 24.07 24.96 595924 24.96 down down correct
SCSC.US ScanSource Inc 20210325 0 29.47 31.44 29.1 31.14 123400 31.14 up up correct
SCVL.US Shoe Carnival Inc 20210325 0 54.73 58.06 53.21 57.21 498718 28.4235 up up correct
SCVX.US UN 20210325 0 10.06 10.07 10 10.0294 900 10.0294 down down correct
SCWX.US SecureWorks Corp 20210325 0 13.14 13.64 13.13 13.44 79000 13.44 up down incorrect
SCYX.US SCYNEXIS Inc 20210325 0 7.8 8.16 7.61 8.09 244211 8.09 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210325 0 9.82 9.98 9.74 9.98 74300 9.98 up down incorrect
SDC.US SmileDirectClub Inc 20210325 0 10.21 10.685 9.98 10.6 3567800 10.6 up down incorrect
SDGR.US Schrödinger Inc 20210325 0 64.99 69.69 64.57 69.43 1140400 69.43 up down incorrect
SDH.US Global Internet of People Inc 20210325 0 3.76 3.98 3.41 3.91 330500 3.91 up up correct
SEAC.US SeaChange International Inc 20210325 0 1 1.06 0.98 1.06 645600 1.06 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210325 0 9.74 9.92 9.64 9.8 94474 9.8 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20210325 0 1.19 1.19 0.92 1.06 81220 0.9921 down down correct
SECO.US Secoo Holding Limited 20210325 0 2.66 2.66 2.42 2.56 1337200 2.56 down down correct
SEDG.US SolarEdge Technologies Inc 20210325 0 255.83 271.54 252.56 270.03 745071 270.03 up up correct
SEED.US Origin Agritech Limited 20210325 0 22.53 23.2 20.6 23.06 249500 23.06 up up correct
SEEL.US Seelos Therapeutics Inc 20210325 0 3.67 4.53 3.61 4.53 7301200 4.53 up up correct
SEER.US Seer Inc 20210325 0 44.44 45.81 40.82 41.74 579824 41.74 down down correct
SEIC.US SEI Investments Company 20210325 0 59.26 59.93 58.07 59.76 365640 59.0121 up up correct
SELB.US Selecta Biosciences Inc 20210325 0 4.2 4.42 4.01 4.39 1251300 4.39 up up correct
SELF.US Global Self Storage Inc 20210325 0 4.555 4.61 4.5 4.51 11101 4.3582 down down correct
SENEA.US Seneca Foods Corporation 20210325 0 50.3 52.6 50.3 50.49 30000 50.49 up down incorrect
SENEB.US Seneca Foods Corporation 20210325 0 50.37 50.37 50.37 50.37 200 50.37
SESN.US Sesen Bio Inc 20210325 0 2.62 2.9 2.579 2.78 6521700 2.78 up up correct
SFBC.US Sound Financial Bancorp Inc 20210325 0 42.96 42.99 41.5588 42.63 9639 42.1075 down down correct
SFBS.US ServisFirst Bancshares Inc 20210325 0 60.18 62.14 58.68 61.93 305172 61.3956 up up correct
SFET.US Safe 20210325 0 1.4 1.42 1.33 1.42 819100 1.42 up up correct
SFIX.US Stitch Fix Inc 20210325 0 45.21 48.44 44.06 47.53 2059100 47.53 up down incorrect
SFM.US Sprouts Farmers Market Inc 20210325 0 25.2 26.37 25.11 26.3 4359511 26.3 up up correct
SFNC.US Simmons First National Corporation 20210325 0 28.89 30.14 27.9353 30.01 527828 29.4639 up up correct
SFST.US Southern First Bancshares Inc 20210325 0 45.72 47.13 43.51 46.65 41500 46.65 up down incorrect
SFT.US Shift Technologies Inc 20210325 0 7.93 8.48 7.8 8.41 1538820 8.41 up up correct
SGA.US Saga Communications Inc 20210325 0 22.63 25.26 21.905 23.84 13118 22.873 up up correct
SGBX.US SG Blocks Inc 20210325 0 4.4 4.49 3.95 4.16 607500 4.16 down down correct
SGC.US Superior Group of Companies Inc 20210325 0 23.31 24.335 23.2 23.98 43879 23.6362 up down incorrect
SGEN.US Seagen Inc 20210325 0 140.9 140.9 134.51 139.28 1680611 139.28 down up incorrect
SGH.US SMART Global Holdings Inc 20210325 0 42.13 43.42 41.175 43.07 149700 43.07 up up correct
SGLB.US Sigma Labs Inc 20210325 0 4 4.51 3.87 4.33 726380 4.33 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210325 0 0.3999 0.429 0.351 0.4 11610 0.4 up up correct
SGMA.US SigmaTron International Inc 20210325 0 5.46 5.58 5.29 5.39 22200 5.39 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210325 0 3.965 3.965 3.965 3.965 300 3.965
SGMO.US Sangamo Therapeutics Inc 20210325 0 11.2977 12.3699 11.232 12.27 1513013 12.27 up up correct
SGMS.US Scientific Games Corporation 20210325 0 38.15 40.9 37.15 40.66 870061 40.66 up down incorrect
SGOC.US SGOCO Group Ltd 20210325 0 1.93 2.05 1.85 1.87 93400 1.87 down down correct
SGRP.US SPAR Group Inc 20210325 0 1.59 1.64 1.51 1.6 76400 1.6 up up correct
SGRY.US Surgery Partners Inc 20210325 0 41.55 43.91 41 43.75 468400 43.75 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20210325 0 19.24 21.96 18.5 20.51 123300 20.51 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210325 0 9.59 9.59 9.519 9.59 700 9.59
SHACU.US SCP & CO Healthcare Acquisition Company 20210325 0 9.77 9.87 9.76 9.84 4200 9.84 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210325 0 0.5111 0.5399 0.49 0.495 93480 0.495 down up incorrect
SHBI.US Shore Bancshares Inc 20210325 0 17.08 17.41 17.07 17.35 55447 17.007 up up correct
SHC.US Sotera Health Company 20210325 0 24.41 25.25 24.105 24.84 2675600 24.84 up up correct
SHCR.US Sharecare Inc 20210325 0 9.85 10.09 9.75 10.04 1138739 10.04 up up correct
SHEN.US Shenandoah Telecommunications Company 20210325 0 47.11 48.37 46.46 48.2 155249 30.255 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210325 0 1.03 1.15 1.01 1.13 17472820 1.13 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210325 0 0.08 0.0801 0.0797 0.08 71659 0.08
SHIPZ.US Seanergy Maritime Holdings Corp 20210325 0 0.1349 0.14 0.125 0.132 10400 0.132 down down correct
SHLS.US Shoals Technologies Group Inc 20210325 0 29.655 30.9 28.17 30.36 3407200 30.36 up up correct
SHOO.US Steven Madden Ltd 20210325 0 35.36 37.2 34.92 36.85 608204 36.4674 up up correct
SHPW.US WT 20210325 0 0.5815 0.6001 0.5815 0.5999 15238 0.5999 up up correct
SHYF.US The Shyft Group Inc 20210325 0 35.8 37.73 35.0546 37.34 388027 37.2762 up up correct
SIBN.US SI 20210325 0 29.84 30.39 28.99 30.08 363400 30.08 up up correct
SIEB.US Siebert Financial Corp 20210325 0 4.48 4.48 4.29 4.38 222357 4.38 down up incorrect
SIEN.US Sientra Inc 20210325 0 6.84 7.2 6.7284 7.19 577704 7.19 up down incorrect
SIFY.US Sify Technologies Limited 20210325 0 3.5 3.65 3.31 3.58 852700 3.58 up up correct
SIGA.US SIGA Technologies Inc 20210325 0 6.61 6.82 6.52 6.79 843200 6.79 up up correct
SIGI.US Selective Insurance Group Inc 20210325 0 72.08 73.9 70.7 73.46 222293 72.7368 up up correct
SIGIP.US Selective Insurance Group Inc 20210325 0 24.92 24.92 24.71 24.9 2600 24.0644 down down correct
SILC.US Silicom Ltd 20210325 0 43.63 45.8896 43.1 44.62 63878 44.62 up up correct
SILK.US Silk Road Medical Inc 20210325 0 48.51 49.365 47.45 48.87 229800 48.87 up up correct
SIMO.US Silicon Motion Technology Corporation 20210325 0 57.86 58.97 57 58.53 214460 57.5474 up down incorrect
SINO.US Sino 20210325 0 6.68 7.26 6.53 6.88 4422200 6.88 up up correct
SINT.US Sintx Technologies Inc 20210325 0 1.74 1.89 1.71 1.86 1047600 1.86 up up correct
SIOX.US Sio Gene Therapies Inc 20210325 0 2.53 2.65 2.46 2.55 2715800 2.55 up up correct
SIRI.US Sirius XM Holdings Inc 20210325 0 6.16 6.21 6.1 6.15 15288906 6.1004 down down correct
SISI.US Shineco Inc 20210325 0 3.88 4.15 3.86 4.07 81970 4.07 up up correct
SITM.US SiTime Corporation 20210325 0 97.01 99.97 92 98.71 189300 98.71 up up correct
SIVB.US SVB Financial Group 20210325 0 480.47 498.65 471.735 495.65 683370 495.65 up up correct
SIVBP.US SVB Financial Group 20210325 0 26.2 26.32 26.2 26.29 8700 25.3436 up up correct
SJ.US Scienjoy Holding Corporation 20210325 0 8.2 8.21 7.5 7.5 3150 7.5 down down correct
SKIN.US The Beauty Health Company 20210325 0 10.25 10.58 10.25 10.38 1335700 10.38 up up correct
SKINW.US The Beauty Health Company 20210325 0 2.1 2.14 1.92 2.01 164879 2.01 down down correct
SKYW.US SkyWest Inc 20210325 0 51.08 54.51 50.39 53.82 812700 53.82 up up correct
SLAB.US Silicon Laboratories Inc 20210325 0 133.69 137.7 131.44 136.98 270824 136.98 up up correct
SLAMU.US Slam Corp 20210325 0 9.82 9.85 9.73 9.83 82000 9.83 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210325 0 9.6 9.7 9.6 9.7 76400 9.7 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210325 0 9.731 9.91 9.7 9.85 67400 9.85 up down incorrect
SLCRW.US Silver Crest Acquisition Corporation 20210325 0 0.54 0.5719 0.44 0.5001 55187 0.5001 down up incorrect
SLDB.US Solid Biosciences Inc 20210325 0 5.37 5.98 5.26 5.83 2235800 5.83 up up correct
SLGG.US Super League Gaming Inc 20210325 0 7.01 8.38 6.36 8.38 5637200 8.38 up up correct
SLGL.US Sol 20210325 0 11.11 11.69 10.59 11.62 77800 11.62 up down incorrect
SLGN.US Silgan Holdings Inc 20210325 0 41.98 43 41.675 42.85 319103 42.4282 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210325 0 0.8 0.9562 0.76 0.9452 335932 4.726 up up correct
SLM.US SLM Corporation 20210325 0 16.33 17.1 16.26 17.01 7585170 16.8529 up up correct
SLMBP.US SLM Corporation 20210325 0 55.25 55.25 55.25 55.25 300 53.972
SLN.US Silence Therapeutics plc 20210325 0 23.52 23.52 23.52 23.52 0 23.52
SLNG.US Stabilis Solutions Inc 20210325 0 6.5 6.9 4.01 6.5 14800 6.5
SLNH.US Soluna Holdings Inc 20210325 0 11.87 11.91 10.5 11.1 101400 11.1 down down correct
SLNO.US Soleno Therapeutics Inc 20210325 0 1.248 1.29 1.15 1.26 6726800 1.26 up down incorrect
SLP.US Simulations Plus Inc 20210325 0 59.89 61.59 58.213 61.59 311834 61.457 up up correct
SLRC.US SLR Investment Corp 20210325 0 18.14 18.14 17.89 18.09 205784 16.9576 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210325 0 1.32 1.43 1.28 1.38 718300 1.38 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210325 0 8.15 8.68 7.88 8.58 421900 8.58 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210325 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210325 0 38.1 39.7 38.1 39.7 10032 39.2509 up down incorrect
SMBK.US SmartFinancial Inc 20210325 0 21.88 22.33 21.17 22.01 25808 21.8513 up up correct
SMCI.US Super Micro Computer Inc 20210325 0 37.25 37.67 36.73 37.06 325377 37.06 down down correct
SMED.US Sharps Compliance Corp 20210325 0 13.26 13.75 13.18 13.51 72847 13.51 up up correct
SMFR.US Sema4 Holdings Corp 20210325 0 13.04 14.65 12.75 14.38 2182600 14.38 up up correct
SMFRW.US Sema4 Holdings Corp 20210325 0 5.15 5.9387 5.0001 5.46 421765 5.46 up up correct
SMID.US Smith 20210325 0 12.27 12.27 11.85 12.17 8600 12.17 down down correct
SMIT.US Schmitt Industries Inc 20210325 0 5.96 6.31 5.9 6.25 8300 6.25 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210325 0 113.5 114.11 110 112.55 8900 112.55 down down correct
SMMF.US Summit Financial Group Inc 20210325 0 25.3 26.19 25.01 26.13 23646 25.5718 up up correct
SMMT.US Summit Therapeutics Inc 20210325 0 5.26 5.5 5.14 5.49 77235 5.49 up up correct
SMPL.US The Simply Good Foods Company 20210325 0 28.37 29.68 28.06 29.44 843500 29.44 up up correct
SMSI.US Smith Micro Software Inc 20210325 0 5.83 5.9 5.45 5.49 1596800 5.49 down down correct
SMTC.US Semtech Corporation 20210325 0 64.78 65.97 63.56 65.2 612279 65.2 up up correct
SMTI.US Sanara MedTech Inc 20210325 0 29.64 29.64 28.3601 28.6 9598 28.6 down down correct
SNAX.US Stryve Foods Inc 20210325 0 10.24 10.4 10.16 10.21 20213 10.21 down down correct
SNBR.US Sleep Number Corporation 20210325 0 127.42 138.65 125.13 136.9 368011 136.9 up up correct
SNCE.US Science 37 Holdings Inc 20210325 0 10 10.1 9.775 9.9 31800 9.9 down down correct
SNCR.US Synchronoss Technologies Inc 20210325 0 3.77 3.93 3.71 3.9 240000 3.9 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20210325 0 31.61 32.89 31.02 31.25 404800 31.25 down down correct
SND.US Smart Sand Inc 20210325 0 2.42 2.555 2.34 2.54 177200 2.54 up up correct
SNDL.US Sundial Growers Inc 20210325 0 1.07 1.22 1.06 1.22 267126900 1.22 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210325 0 23.73 24.65 23.47 24.05 729800 24.05 up up correct
SNES.US SenesTech Inc 20210325 0 1.89 2.05 1.75 1.97 2005500 1.97 up up correct
SNEX.US StoneX Group Inc 20210325 0 64.33 64.88 63.51 64.14 74200 64.14 down down correct
SNFCA.US Security National Financial Corporation 20210325 0 9.67 9.67 9.22 9.4 80342 8.9524 down down correct
SNGX.US Soligenix Inc 20210325 0 1.53 1.63 1.51 1.57 696800 1.57 up up correct
SNGXW.US Soligenix Inc. Warrant 20210325 0 0.3 0.3499 0.242 0.3499 34093 0.3499 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210325 0 6.85 7 6.62 6.9 21300 6.9 up up correct
SNPS.US Synopsys Inc 20210325 0 230.865 232.7 226.7 231.67 758068 231.67 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210325 0 8.6 8.6 7.56 8.24 4013 8.24 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210325 0 9.6 9.67 9.6 9.66 10400 9.66 up down incorrect
SNRHU.US Senior Connect Acquisition Corp. I 20210325 0 10.05 10.054 9.81 10 11800 10 down up incorrect
SNRHW.US Senior Connect Acquisition Corp. I 20210325 0 0.7101 0.7799 0.7 0.72 27255 0.72 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210325 0 13.18 13.81 13.18 13.49 134300 13.49 up down incorrect
SNT.US Senstar Technologies Ltd. 20210325 0 4.47 4.47 4.31 4.4 19367 3.0099 down down correct
SNY.US Sanofi 20210325 0 48.98 49.225 48.92 49.18 1833916 47.3901 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210325 0 15.7 16.79 15.11 16.63 5364400 16.63 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210325 0 5.07 5.68 4.9 5.55 455710 5.55 up up correct
SOHO.US Sotherly Hotels Inc 20210325 0 3.81 3.93 3.7 3.82 155500 3.82 up up correct
SOHOB.US Sotherly Hotels Inc 20210325 0 18.3 18.89 18.04 18.7 1200 18.7 up up correct
SOHON.US Sotherly Hotels Inc 20210325 0 19.16 19.16 17.42 18.8 6200 18.8 down down correct
SOHOO.US Sotherly Hotels Inc 20210325 0 19.1 19.1 19.1 19.1 300 19.1
SOHU.US Sohu.com Limited 20210325 0 15.62 16.15 15.525 15.74 250125 15.74 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210325 0 4.31 4.78 4.28 4.75 8198500 4.75 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210325 0 2.51 3.06 2.51 2.99 3372 2.99 up up correct
SOLY.US Soliton Inc 20210325 0 16.45 17.09 15.7 16.55 232900 16.55 up up correct
SONM.US Sonim Technologies Inc 20210325 0 0.78 0.8588 0.76 0.8556 130051 8.556 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210325 0 2.27 2.4 2.21 2.38 422700 2.38 up up correct
SONO.US Sonos Inc 20210325 0 36.5 37.79 35.75 37.49 2791900 37.49 up down incorrect
SOTK.US Sono 20210325 0 4.44 4.48 4.17 4.45 1100 4.45 up up correct
SP.US SP Plus Corporation 20210325 0 32.6 33.24 31.02 32.6 98588 32.6
SPCB.US SuperCom Ltd 20210325 0 1.6 1.73 1.57 1.67 2400600 1.67 up up correct
SPFI.US South Plains Financial Inc 20210325 0 23.29 24.08 22.25 23.61 26200 23.3688 up down incorrect
SPI.US SPI Energy Co. Ltd 20210325 0 6.8 6.95 6.43 6.86 642700 6.86 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210325 0 9.85 9.96 9.711 9.9 533900 9.9 up up correct
SPKE.US Spark Energy Inc 20210325 0 19.75 19.8 19.1856 19.3723 16003 19.0578 down down correct
SPLK.US Splunk Inc 20210325 0 133.21 135.74 132.22 132.93 2071568 132.93 down down correct
SPNE.US SeaSpine Holdings Corporation 20210325 0 19.13 19.13 17.025 18.21 45400 18.21 down down correct
SPNS.US Sapiens International Corporation N.V 20210325 0 31.724 32.33 31.51 31.69 139961 31.3319 down down correct
SPOK.US Spok Holdings Inc 20210325 0 10.37 10.61 10.37 10.51 68476 10.1079 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210325 0 2.94 3.14 2.87 3.12 2931900 3.12 up up correct
SPRB.US Spruce Biosciences Inc 20210325 0 16.09 17.63 14.8 17.17 73200 17.17 up up correct
SPRO.US Spero Therapeutics Inc 20210325 0 13.1 14.4 12.7 14.37 314100 14.37 up up correct
SPSC.US SPS Commerce Inc 20210325 0 94.98 96.69 93.52 95.33 223599 95.33 up up correct
SPT.US Sprout Social Inc 20210325 0 53.17 55.66 51.51 54.89 600200 54.89 up down incorrect
SPTKU.US SportsTek Acquisition Corp 20210325 0 9.8 9.9 9.78 9.9 30300 9.9 up up correct
SPTN.US SpartanNash Company 20210325 0 19.24 19.65 19.075 19.55 272288 19.0189 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210325 0 17.14 17.34 17.14 17.19 843990 17.19 up up correct
SPWR.US SunPower Corporation 20210325 0 29.64 32.1399 29.2 31.555 4076691 31.555 up up correct
SQBG.US Sequential Brands Group Inc 20210325 0 30.33 30.38 23.43 24.03 84100 24.03 down down correct
SQBGQ.US Sequential Brands Group Inc 20210325 0 30.33 30.38 23.43 24.03 84100 24.03 down up incorrect
SQFT.US Presidio Property Trust Inc 20210325 0 3.638 3.72 3.6 3.68 31900 3.4101 up up correct
SRAX.US SRAX Inc 20210325 0 4.1 4.4 3.93 4.23 459100 4.23 up up correct
SRCE.US 1st Source Corporation 20210325 0 46.68 48.17 46.0001 48 80501 47.0703 up up correct
SRCL.US Stericycle Inc 20210325 0 65.03 67.23 64.33 66.92 576927 66.92 up up correct
SRDX.US Surmodics Inc 20210325 0 50.8 53.43 50.35 52 70900 52 up up correct
SREV.US ServiceSource International Inc 20210325 0 1.6 1.64 1.53 1.56 231600 1.56 down down correct
SRGA.US Surgalign Holdings Inc 20210325 0 2.14 2.28 2.13 2.24 892200 2.24 up up correct
SRNE.US Sorrento Therapeutics Inc 20210325 0 8.14 8.75 8.05 8.62 10105382 8.62 up up correct
SRPT.US Sarepta Therapeutics Inc 20210325 0 73.88 75.48 72.14 74.69 1035800 74.69 up up correct
SRRA.US Sierra Oncology Inc 20210325 0 16.41 16.84 16.1 16.41 12400 16.41
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210325 0 39.44 39.44 39.44 39.44 0 39.44
SRRK.US Scholar Rock Holding Corporation 20210325 0 50.26 54.1 49.17 53.86 392700 53.86 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210325 0 9.82 10.38 9.08 9.89 160400 9.89 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210325 0 10.19 10.3 9.89 10.23 91600 10.23 up up correct
SRSAW.US Sarissa Capital Acquisition Corp 20210325 0 1.53 1.54 1.21 1.35 292100 1.35 down up incorrect
SRTS.US Sensus Healthcare Inc 20210325 0 3.79 4.09 3.731 4.02 40500 4.02 up up correct
SRZNW.US Surrozen Inc. Warrant 20210325 0 0.9201 0.9201 0.9 0.91 18132 0.91 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210325 0 9.695 9.695 9.695 9.695 600 9.695
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210325 0 9.73 9.92 9.71 9.87 13400 9.87 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210325 0 0.65 0.68 0.6 0.68 182500 0.68 up up correct
SSB.US South State Corporation 20210325 0 77.68 79.94 76.61 79.26 381868 77.8303 up up correct
SSBI.US Summit State Bank 20210325 0 16.35 16.35 16.35 16.35 321 14.5443
SSKN.US STRATA Skin Sciences Inc 20210325 0 1.61 1.79 1.6 1.77 597700 1.77 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210325 0 69.5 69.5 65.7 66.91 813905 66.455 down up incorrect
SSNT.US SilverSun Technologies Inc 20210325 0 6.95 6.95 5.71 6.54 3289451 6.2434 down down correct
SSP.US The E.W. Scripps Company 20210325 0 19.18 20.06 19 19.84 419100 19.84 up up correct
SSRM.US SSR Mining Inc 20210325 0 14.11 14.315 14.01 14.18 1558920 14.0546 up up correct
SSSS.US SuRo Capital Corp 20210325 0 14.07 14.22 13.03 13.72 799522 8.0023 down down correct
SSTI.US ShotSpotter Inc 20210325 0 34.05 35.66 33.01 35.66 46700 35.66 up up correct
SSYS.US Stratasys Ltd 20210325 0 22.55 25.17 22.4006 24.96 2139274 24.96 up down incorrect
STAA.US STAAR Surgical Company 20210325 0 93.35 97.2299 90.565 96.84 568462 96.84 up up correct
STAB.US Statera Biopharma Inc 20210325 0 5.49 5.77 5.37 5.56 122900 5.56 up up correct
STAF.US Staffing 360 Solutions Inc 20210325 0 0.78 0.8686 0.7701 0.825 318304 4.95 up up correct
STBA.US S&T Bancorp Inc 20210325 0 32.34 33.45 31.655 33 138379 32.1188 up up correct
STCN.US Steel Connect Inc 20210325 0 1.73 1.88 1.72 1.82 360400 1.82 up down incorrect
STEP.US StepStone Group Inc 20210325 0 30.85 32.23 29.995 31.63 535100 31.4047 up up correct
STFC.US State Auto Financial Corporation 20210325 0 19.42 19.78 19.07 19.48 36601 19.2984 up down incorrect
STGW.US MDC Partners Inc 20210325 0 3.16 3.42 3.16 3.35 123406 3.35 up up correct
STIM.US Neuronetics Inc 20210325 0 12.34 13.32 12.03 13.31 450000 13.31 up down incorrect
STKL.US SunOpta Inc 20210325 0 13.53 14.24 13.3867 14.11 769413 14.11 up up correct
STKS.US The ONE Group Hospitality Inc 20210325 0 7.89 8.72 7.6 8.72 221400 8.72 up up correct
STLD.US Steel Dynamics Inc 20210325 0 45.81 47.9 45.25 47.53 2082155 46.6785 up up correct
STND.US Standard AVB Financial Corp 20210325 0 32.64 32.7 32.64 32.65 4472 32.4307 up up correct
STNE.US StoneCo Ltd 20210325 0 61.24 64.65 60.5 64 2091400 64 up up correct
STOK.US Stoke Therapeutics Inc 20210325 0 38.73 41.42 38.49 40 562400 40 up up correct
STRA.US Strategic Education Inc 20210325 0 88.31 92.35 88.31 92.22 276055 90.7646 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210325 0 9.67 9.7 9.63 9.67 54461 9.67
STRL.US Sterling Construction Company Inc 20210325 0 19.98 20.47 19.47 20.3 307500 20.3 up up correct
STRM.US Streamline Health Solutions Inc 20210325 0 1.97 2 1.92 1.92 230600 1.92 down down correct
STRO.US Sutro Biopharma Inc 20210325 0 22.03 23.48 21.67 23.15 539000 23.15 up up correct
STRR.US Star Equity Holdings Inc 20210325 0 3.05 3.2 2.89 3.19 110600 3.19 up up correct
STRRP.US Star Equity Holdings Inc 20210325 0 9.48 9.48 9.48 9.48 100 7.6023
STRS.US Stratus Properties Inc 20210325 0 30.91 31.95 29.36 29.95 23300 29.95 down down correct
STRT.US Strattec Security Corporation 20210325 0 43.5 44.43 42.01 43.34 24700 43.34 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210325 0 5.39 5.86 5.32 5.73 148299 5.73 up up correct
STTK.US Shattuck Labs Inc 20210325 0 31.38 31.88 27.225 31.67 163900 31.67 up up correct
STWO.US ACON S2 Acquisition Corp 20210325 0 9.75 9.783 9.7 9.73 475300 9.73 down down correct
STX.US Seagate Technology Holdings plc 20210325 0 70.99 73.32 70.53 72.98 2680740 71.3731 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210325 0 21.6 22.61 21.37 22.53 28181 22.2291 up up correct
SUMO.US Sumo Logic Inc 20210325 0 16.96 19.19 16.87 18.62 3433400 18.62 up down incorrect
SUMR.US Summer Infant Inc 20210325 0 20.29 23.92 20.29 21.98 463500 21.98 up up correct
SUNS.US SLR Senior Investment Corp 20210325 0 14.92 15 14.7 14.85 127935 14.015 down up incorrect
SUNW.US Sunworks Inc 20210325 0 12.35 13.38 11.75 13.25 3386400 13.25 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210325 0 25.07 26.38 24.81 26.18 449100 26.18 up down incorrect
SURF.US Surface Oncology Inc 20210325 0 7.57 8.41 7.5 8.3 1410000 8.3 up up correct
SURG.US SurgePays Inc. Common Stock 20210325 0 0.3123 0.3148 0.237 0.294 1575332 14.7 down up incorrect
SV.US Spring Valley Acquisition Corp 20210325 0 9.8 10 9.8 9.91 725700 9.91 up up correct
SVBI.US Severn Bancorp Inc 20210325 0 12.25 12.36 12.01 12.34 52452 12.24 up up correct
SVC.US Service Properties Trust 20210325 0 11.68 12.4 11.51 12.34 1132755 12.319 up up correct
SVFA.US SVF Investment Corp 20210325 0 10.2 10.3 10.05 10.15 486700 10.15 down down correct
SVFAU.US SVF Investment Corp 20210325 0 10.55 10.78 10.45 10.6 266500 10.6 up down incorrect
SVFAW.US SVF Investment Corp 20210325 0 2.51 2.6 2.31 2.51 110400 2.51
SVFB.US SVF Investment Corp. 2 20210325 0 10 10.41 9.94 10.24 493800 10.24 up up correct
SVFC.US SVF Investment Corp. 3 20210325 0 9.99 10.16 9.94 10.1 452185 10.1 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210325 0 9.61 9.72 9.559 9.68 374700 9.68 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210325 0 10.1 10.14 10.01 10.07 216700 10.07 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210325 0 0.99 0.99 0.83 0.8796 249745 0.8796 down up incorrect
SVRA.US Savara Inc 20210325 0 1.65 1.73 1.55 1.67 2833142 1.67 up down incorrect
SVSVU.US Spring Valley Acquisition Corp 20210325 0 10.4 10.9 10.37 10.503 19200 10.503 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210325 0 1.27 1.56 1.11 1.45 245996 1.45 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20210325 0 5.49 5.5399 5.22 5.3 42438 5.3 down down correct
SWAV.US ShockWave Medical Inc 20210325 0 107.5 112.71 105 111.61 319700 111.61 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20210325 0 16.56 17.24 16.23 17.08 2193700 16.8969 up up correct
SWET.US Athlon Acquisition Corp 20210325 0 9.57 9.64 9.57 9.64 2400 9.64 up up correct
SWETU.US Athlon Acquisition Corp 20210325 0 9 9.99 9 9.92 10100 9.92 up up correct
SWETW.US Athlon Acquisition Corp 20210325 0 0.7 0.7999 0.6199 0.6501 48040 0.6501 down down correct
SWIR.US Sierra Wireless Inc 20210325 0 14.59 15.21 14.5 14.98 187037 14.98 up up correct
SWKH.US SWK Holdings Corporation 20210325 0 14.23 14.97 14.06 14.84 4200 14.84 up up correct
SWKS.US Skyworks Solutions Inc 20210325 0 167.38 172.9 166.05 172.13 1741334 170.4896 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210325 0 63.91 69.68 60.97 68.73 421500 68.73 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210325 0 1.72 1.83 1.67 1.77 323500 1.77 up up correct
SY.US So 20210325 0 9.77 10.29 9.56 9.77 1477500 9.77
SYBT.US Stock Yards Bancorp Inc 20210325 0 50.38 51.99 50.01 51.95 46924 51.1839 up up correct
SYBX.US Synlogic Inc 20210325 0 3.5 5.1 3.41 3.93 4930400 3.93 up up correct
SYNA.US Synaptics Incorporated 20210325 0 128.1 129.99 124.32 128.1 507455 128.1
SYNC.US Synacor Inc 20210325 0 2.18 2.19 2.18 2.19 618300 2.19 up down incorrect
SYNH.US Syneos Health Inc 20210325 0 75.77 76.67 73.85 75.31 603118 75.31 down down correct
SYNL.US Synalloy Corporation 20210325 0 8.76 8.938 8.39 8.55 15264 8.55 down down correct
SYPR.US Sypris Solutions Inc 20210325 0 3.25 3.54 3.18 3.4 254700 3.4 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210325 0 8 8.235 7.5 8.22 620500 8.22 up up correct
SYTA.US Siyata Mobile Inc 20210325 0 9.3 9.95 8.9306 9.34 39134 9.34 up up correct
SYTAW.US Siyata Mobile Inc 20210325 0 4.75 4.75 4.75 4.75 1052 4.75
TA.US TravelCenters of America Inc 20210325 0 25.25 26.83 24.51 26.8 141700 26.8 up up correct
TACO.US Del Taco Restaurants Inc 20210325 0 9.58 10.08 9.46 9.98 446919 9.8485 up up correct
TACT.US TransAct Technologies Incorporated 20210325 0 11.3 11.52 11.23 11.5 9400 11.5 up up correct
TAIT.US Taitron Components Incorporated 20210325 0 4.1 4.11 3.81 4.06 45291 3.9485 down down correct
TALK.US Talkspace Inc 20210325 0 9.77 9.99 9.6 9.95 1049647 9.95 up up correct
TANH.US Tantech Holdings Ltd 20210325 0 1.39 1.5 1.36 1.49 794300 1.49 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210325 0 26.4 26.4007 26.23 26.3123 5618 24.3464 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20210325 0 26.13 26.1641 25.51 26.105 17396 24.6541 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210325 0 25.9194 26.1599 25.915 25.99 5584 24.0736 up down incorrect
TAOP.US Taoping Inc 20210325 0 8.58 11.9 8.5 9.52 1489100 9.52 up up correct
TARA.US Protara Therapeutics Inc 20210325 0 16.16 16.32 14.73 15.03 163384 15.03 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210325 0 30 31.5 29.25 30.5 24300 30.5 up up correct
TAST.US Carrols Restaurant Group Inc 20210325 0 5.91 6.45 5.9 6.41 853559 5.8167 up up correct
TATT.US TAT Technologies Ltd 20210325 0 5.45 5.5594 5.37 5.42 5434 5.42 down down correct
TAYD.US Taylor Devices Inc 20210325 0 10.95 10.95 10.6 10.7 5500 10.7 down down correct
TBBK.US The Bancorp Inc 20210325 0 20.66 21.49 20.02 21.25 704347 21.25 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210325 0 9.845 9.91 9.74 9.83 226300 9.83 down down correct
TBK.US Triumph Bancorp Inc 20210325 0 74.17 78.35 74.17 77.61 103453 77.61 up up correct
TBKCP.US Triumph Bancorp Inc 20210325 0 27.3 27.39 27.202 27.35 1300 26.0671 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210325 0 10.12 10.23 9.92 10.22 274526 10.22 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210325 0 2.35 2.4199 2.1901 2.33 12641 2.33 down down correct
TBLT.US ToughBuilt Industries Inc 20210325 0 1.05 1.14 1.03 1.14 2370500 1.14 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210325 0 0.27 0.27 0.211 0.23 17300 0.23 down up incorrect
TBNK.US Territorial Bancorp Inc 20210325 0 26.05 27 25.91 26.86 26206 26.05 up up correct
TBPH.US Theravance Biopharma Inc 20210325 0 19.25 20.16 18.61 20.01 321056 20.01 up up correct
TBSAU.US TB SA Acquisition Corp 20210325 0 9.77 9.8 9.73 9.75 282000 9.75 down down correct
TC.US TuanChe ADR 20210325 0 3.93 3.97 3.81 3.93 22544 3.93
TCACU.US Tuatara Capital Acquisition Corporation 20210325 0 9.74 9.928 9.74 9.9 67200 9.9 up up correct
TCBI.US Texas Capital Bancshares Inc 20210325 0 78.25 83.03 76.865 82.63 494109 82.63 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210325 0 25.06 25.6 25 25 129476 24.6608 down down correct
TCBK.US TriCo Bancshares 20210325 0 45.2 48.62 44.645 48.39 69548 47.5529 up down incorrect
TCCO.US Technical Communications Corporation 20210325 0 3.41 3.5 3.25 3.25 2300 3.25 down down correct
TCDA.US Tricida Inc 20210325 0 4.81 4.99 4.69 4.96 423100 4.96 up up correct
TCFC.US The Community Financial Corporation 20210325 0 34.57 35.5 34.25 35.38 27786 35.0699 up up correct
TCMD.US Tactile Systems Technology Inc 20210325 0 51.31 52.66 51 51.56 213900 51.56 up up correct
TCOM.US Trip.com Group Limited 20210325 0 37.75 38.58 37.25 37.9 4438863 37.9 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210325 0 7.9 8.36 7.67 8.34 179849 8.34 up up correct
TCPC.US BlackRock TCP Capital Corp 20210325 0 13.47 13.85 13.47 13.83 327152 12.9739 up up correct
TCRR.US TCR2 Therapeutics Inc 20210325 0 20 21.22 19.39 20.9 616800 20.9 up up correct
TCX.US Tucows Inc 20210325 0 81.63 82.84 79.54 82.54 12353 82.54 up up correct
TDAC.US Trident Acquisitions Corp 20210325 0 12.02 12.812 11.91 12.59 258484 12.59 up up correct
TDACU.US Trident Acquisitions Corp 20210325 0 15.57 15.57 15.57 15.57 0 15.57
TDACW.US Trident Acquisitions Corp. Warrant 20210325 0 2.1 2.29 1.94 2.15 614080 2.15 up up correct
TDUP.US ThredUp Inc 20210325 0 14 14 14 14 0 14
TDW.US WT 20210325 0 0.4691 0.4691 0.4691 0.4691 13 0.4691
TEAM.US Atlassian Corporation Plc 20210325 0 206.13 207.35 200.42 206.84 2765731 206.84 up up correct
TECH.US Bio 20210325 0 365.97 378.695 357.19 377.22 202607 376.4156 up up correct
TECTP.US Tectonic Financial Inc 20210325 0 9.5 9.5 9.5 9.5 500 8.8908
TEDU.US Tarena International Inc 20210325 0 3.02 3.13 3.01 3.05 39019 15.25 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210325 0 9.8 9.9 9.63 9.85 105400 9.85 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210325 0 10.156 10.26 10.1 10.25 89800 10.25 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210325 0 0.93 0.99 0.82 0.85 61000 0.85 down down correct
TELA.US TELA Bio Inc 20210325 0 15 15 12.7 12.84 59500 12.84 down down correct
TELL.US Tellurian Inc 20210325 0 2.36 2.46 2.21 2.44 8693100 2.44 up up correct
TENB.US Tenable Holdings Inc 20210325 0 36.84 38.27 36.28 37.58 1323000 37.58 up up correct
TENX.US Tenax Therapeutics Inc 20210325 0 1.987 2.09 1.91 2.06 994200 2.06 up up correct
TER.US Teradyne Inc 20210325 0 110.01 112.14 107.85 111.74 1481523 111.4872 up up correct
TERN.US Terns Pharmaceuticals Inc 20210325 0 21.1 22.75 20.84 21.82 114253 21.82 up up correct
TESS.US TESSCO Technologies Incorporated 20210325 0 7.3 7.43 7.28 7.41 10600 7.41 up up correct
TETCU.US Tech and Energy Transition Corporation 20210325 0 9.9 9.93 9.86 9.91 270600 9.91 up up correct
TFC.US PR 20210325 0 25.78 25.8 25.68 25.73 187447 24.8753 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210325 0 14.99 15.21 14.1 15.1 253700 15.1 up up correct
TFSL.US TFS Financial Corporation 20210325 0 20.45 20.87 20.3 20.82 112808 19.9643 up up correct
TGA.US TransGlobe Energy Corporation 20210325 0 1.62 1.62 1.45 1.6 291300 1.6 down down correct
TGLS.US Tecnoglass Inc 20210325 0 10.12 10.57 10.0101 10.46 118703 10.3829 up up correct
TGTX.US TG Therapeutics Inc 20210325 0 44.35 46.74 43.82 46.64 1392438 46.64 up up correct
TH.US Target Hospitality Corp 20210325 0 1.9 1.9095 1.81 1.86 182794 1.86 down up incorrect
THCA.US Tuscan Holdings Corp. II 20210325 0 10.05 10.08 10.01 10.07 404400 10.07 up up correct
THCAU.US Tuscan Holdings Corp. II 20210325 0 11.13 11.13 11.13 11.13 0 11.13
THCAW.US THCAW 20210325 0 0.9699 0.9699 0.8902 0.91 95720 0.91 down down correct
THFF.US First Financial Corporation 20210325 0 43.83 45.25 43.1931 44.79 44285 44.2641 up up correct
THMA.US Thimble Point Acquisition Corp 20210325 0 0.31 0.32 0.31 0.32 37205 0.32 up up correct
THMAU.US Thimble Point Acquisition Corp 20210325 0 9.89 9.89 9.76 9.85 45900 9.85 down down correct
THMO.US ThermoGenesis Holdings Inc 20210325 0 2.54 2.72 2.49 2.67 647700 2.67 up up correct
THRM.US Gentherm Incorporated 20210325 0 64.45 68.62 64.45 68.15 218368 68.15 up up correct
THRY.US Thryv Holdings Inc 20210325 0 24.05 24.225 22.72 23.28 124900 23.28 down down correct
THTX.US Theratechnologies Inc 20210325 0 3.37 3.46 3.29 3.42 210800 3.42 up up correct
THWWW.US Target Hospitality Corp 20210325 0 0.17 0.17 0.1252 0.1657 58591 0.1657 down down correct
TIG.US Trean Insurance Group Inc 20210325 0 17.43 17.6 16.25 17.16 71846 17.16 down down correct
TIGO.US Millicom International Cellular S.A 20210325 0 38.27 38.57 37.88 38.39 78600 38.39 up up correct
TIGR.US UP Fintech Holding Limited 20210325 0 14.381 16.58 14.151 16.43 9583200 16.43 up up correct
TIL.US Instil Bio Inc 20210325 0 23.38 24.84 22.46 24.23 1553505 24.23 up up correct
TILE.US Interface Inc 20210325 0 12.03 12.545 11.88 12.45 424865 12.415 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210325 0 29.37 29.37 29.37 29.37 0 28.6004
TIPPX.US Total Income + Real Estate Fund CL C 20210325 0 28.16 28.16 28.16 28.16 0 27.0264
TIPRX.US Totl In Rl Est A 20210325 0 29.65 29.65 29.65 29.65 0 28.8768
TIPT.US Tiptree Inc 20210325 0 7.63 8.21 7.6 8.17 123277 8.0871 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210325 0 30.24 30.24 30.24 30.24 0 29.4593
TIRX.US Tian Ruixiang Holdings Ltd 20210325 0 81.03 92 80.05 91.47 91500 91.47 up up correct
TITN.US Titan Machinery Inc 20210325 0 24.2 25.27 23.62 25.06 137099 25.06 up up correct
TLF.US Tandy Leather Factory Inc 20210325 0 18.4 18.49 18.22 18.26 1560 18.26 down down correct
TLGT.US Teligent Inc 20210325 0 0.67 0.7 0.62 0.69 6457900 0.69 up up correct
TLIS.US Talis Biomedical Corporation 20210325 0 12.01 12.3 11.02 11.54 247900 11.54 down down correct
TLMD.US SOC Telemed Inc 20210325 0 6.65 6.665 6.475 6.51 253000 6.51 down down correct
TLMDW.US SOC Telemed Inc 20210325 0 1.12 1.12 0.95 1.07 66108 1.07 down up incorrect
TLRY.US Tilray Inc 20210325 0 21.23 22.9 20.9 22.83 17471100 22.83 up up correct
TLS.US Telos Corporation 20210325 0 32.47 32.83 30.396 30.75 635900 30.75 down down correct
TLSA.US Tiziana Life Sciences PLC 20210325 0 2.71 2.72 2.58 2.69 101800 2.69 down up incorrect
TMC.US TMC the metals company Inc 20210325 0 9.79 9.94 9.75 9.85 725840 9.85 up up correct
TMDI.US Titan Medical Inc 20210325 0 1.69 1.81 1.65 1.81 1054000 1.81 up up correct
TMDX.US TransMedics Group Inc 20210325 0 39.481 43.23 38.053 41.47 790100 41.47 up up correct
TMKR.US Tastemaker Acquisition Corp 20210325 0 9.7 9.73 9.68 9.69 43000 9.69 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210325 0 9.89 9.98 9.89 9.94 83400 9.94 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210325 0 0.53 0.605 0.493 0.57 339411 0.57 up up correct
TMPM.US Turmeric Acquisition Corp 20210325 0 9.73 9.79 9.65 9.73 15500 9.73
TMPMU.US Turmeric Acquisition Corp 20210325 0 9.86 9.94 9.85 9.94 8500 9.94 up up correct
TMPMW.US Turmeric Acquisition Corp 20210325 0 0.8499 0.8598 0.75 0.76 9714 0.76 down down correct
TMTS.US Spartacus Acquisition Corporation 20210325 0 9.865 9.865 9.785 9.8 192900 9.8 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210325 0 10.13 10.13 10.03 10.04 19900 10.04 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210325 0 0.55 0.7 0.55 0.65 11750 0.65 up up correct
TMUS.US T 20210325 0 124.21 124.28 121.15 123.48 4259300 123.48 down down correct
TNDM.US Tandem Diabetes Care Inc 20210325 0 83.44 84.49 81.95 82.5 819818 82.5 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210325 0 5170 5170 4920 5100 26160 5100 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210325 0 1.18 1.34 1.16 1.31 14935300 1.31 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210325 0 4.13 4.26 4.05 4.18 42200 4.18 up up correct
TOPS.US Top Ships Inc 20210325 0 2.01 2.09 1.85 2.05 3216879 2.05 up down incorrect
TOUR.US Tuniu Corporation 20210325 0 3.17 3.68 3.1 3.46 1489400 3.46 up up correct
TOWN.US TowneBank 20210325 0 29.8 30.78 29.4 30.6 129431 29.8398 up up correct
TPGY.US WT 20210325 0 15.84 17.37 15.16 16.69 1617307 16.69 up up correct
TPIC.US TPI Composites Inc 20210325 0 45.78 49.75 45.22 49.15 742200 49.15 up down incorrect
TPST.US Tempest Therapeutics Inc 20210325 0 2.16 2.25 2.0582 2.23 18144 33.45 up up correct
TPTX.US Turning Point Therapeutics Inc 20210325 0 92.01 95.825 89.73 95.5 563500 95.5 up up correct
TREE.US LendingTree Inc 20210325 0 200.94 210 193.27 209.4 347103 209.4 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210325 0 43.9 45.31 42.47 45.31 483700 45.31 up up correct
TRIB.US Trinity Biotech plc 20210325 0 4.16 4.58 3.62 3.72 586100 3.72 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210325 0 9.66 10.32 9.55 10.3 1002300 10.3 up up correct
TRIN.US Trinity Capital Inc 20210325 0 14.9 14.9 14.4 14.5 46668 13.3688 down down correct
TRIP.US TripAdvisor Inc 20210325 0 47.38 54.35 46.67 54.11 7445456 54.11 up up correct
TRIT.US Triterras Inc 20210325 0 6.85 7.25 6.82 7.2 567956 7.2 up up correct
TRITW.US Triterras Inc 20210325 0 1.65 1.7101 1.65 1.71 202855 1.71 up up correct
TRMB.US Trimble Inc 20210325 0 70.44 72.68 69.29 72.29 1447812 72.29 up up correct
TRMD.US TORM plc 20210325 0 8.92 9.09 8.778 8.99 47700 8.99 up up correct
TRMK.US Trustmark Corporation 20210325 0 32.9 34.06 32.635 33.86 188475 33.1402 up up correct
TRNS.US Transcat Inc 20210325 0 50.83 53.26 50.83 53.26 61500 53.26 up up correct
TROO.US TROOPS Inc 20210325 0 1.93 2.05 1.85 1.87 93400 1.87 down down correct
TROW.US T. Rowe Price Group Inc 20210325 0 170.46 172.68 167.872 172.07 1227280 169.2915 up up correct
TRS.US TriMas Corporation 20210325 0 30.09 30.87 29.755 30.79 146705 30.7533 up up correct
TRST.US TrustCo Bank Corp NY 20210325 0 7.24 7.47 7.14 7.38 376381 35.7865 up down incorrect
TRUE.US TrueCar Inc 20210325 0 4.5 4.73 4.45 4.715 818297 4.715 up up correct
TRUP.US Trupanion Inc 20210325 0 73.68 77.365 72.95 76.77 265950 76.77 up up correct
TRVG.US trivago N.V 20210325 0 3.99 4.47 3.85 4.39 3755400 4.39 up up correct
TRVI.US Trevi Therapeutics Inc 20210325 0 2.71 2.83 2.52 2.52 44100 2.52 down up incorrect
TRVN.US Trevena Inc 20210325 0 1.77 1.88 1.735 1.87 2571700 1.87 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210325 0 36.76 39.39 35.03 39.12 205100 39.12 up up correct
TSBK.US Timberland Bancorp Inc 20210325 0 27.85 29.25 27.22 28.84 34754 28.1254 up up correct
TSC.US TriState Capital Holdings Inc 20210325 0 23.5 25.135 22.83 23.83 129403 23.83 up up correct
TSCAP.US TriState Capital Holdings Inc 20210325 0 25.9486 26.3321 25.945 25.945 1965 24.7188 down down correct
TSCBP.US TriState Capital Holdings Inc 20210325 0 25.77 26.225 25.58 25.62 1700 24.4914 down down correct
TSCO.US Tractor Supply Company 20210325 0 169.45 173.36 167.65 172.44 900428 171.1047 up up correct
TSEM.US Tower Semiconductor Ltd 20210325 0 27.27 27.858 26.845 27.54 601436 27.54 up up correct
TSHA.US Taysha Gene Therapies Inc 20210325 0 20.93 21.94 20.21 21.86 59100 21.86 up down incorrect
TSIBU.US Tishman Speyer Innovation Corp. II 20210325 0 9.972 9.98 9.83 9.96 94700 9.96 down down correct
TSIFX.US TSIFX 20210325 0 9.42 9.42 9.42 9.42 0 9.2208
TSLA.US Tesla Inc 20210325 0 613 645.5 609.5 640.39 39224848 640.39 up up correct
TSRI.US TSR Inc 20210325 0 8.2474 8.94 8.15 8.38 6811 8.38 up down incorrect
TTCF.US Tattooed Chef Inc 20210325 0 18.95 19.39 18.61 18.96 2099400 18.96 up up correct
TTD.US The Trade Desk Inc 20210325 0 653 665.42 632 653.38 1267626 65.338 up up correct
TTEC.US TTEC Holdings Inc 20210325 0 92.87 96.46 92.2101 96.31 165219 95.4144 up down incorrect
TTEK.US Tetra Tech Inc 20210325 0 126.2 130.18 124.47 129.51 219280 128.9619 up up correct
TTGT.US TechTarget Inc 20210325 0 67.98 69.69 66.7426 68.6 211940 68.6 up up correct
TTMI.US TTM Technologies Inc 20210325 0 14.12 14.27 13.97 14.18 2454692 14.18 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210325 0 2.8 2.87 2.68 2.85 578700 2.85 up up correct
TTOO.US T2 Biosystems Inc 20210325 0 1.51 1.69 1.51 1.68 3875400 1.68 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210325 0 6.5 6.79 6.2 6.25 241153 5.7611 down down correct
TTWO.US Take 20210325 0 169.59 170.4864 167.11 169.79 806187 169.79 up up correct
TUEM.US Tuesday Morning Corporation 20210325 0 3.05 3.08 3.01 3.05 100067 3.05
TURN.US 180 Degree Capital Corp 20210325 0 7.35 7.42 7.26 7.35 55900 7.35
TUSK.US Mammoth Energy Services Inc 20210325 0 4.86 4.97 4.51 4.95 113300 4.95 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210325 0 9.83 9.95 9.55 9.95 75000 9.95 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210325 0 10.85 10.85 10 10.2 74900 10.2 down up incorrect
TVACW.US Thayer Ventures Acquisition Corporation 20210325 0 0.7 0.7 0.57 0.6 48600 0.6 down down correct
TVTX.US Travere Therapeutics Inc 20210325 0 23.75 24.5 23.295 23.85 465184 23.85 up up correct
TVTY.US Tivity Health Inc 20210325 0 21.52 22.9 20.95 22.81 463032 22.81 up up correct
TW.US Tradeweb Markets Inc 20210325 0 72.82 73.16 71.93 73.05 492100 72.8522 up up correct
TWIN.US Twin Disc Incorporated 20210325 0 8.85 8.96 8.65 8.83 25700 8.83 down down correct
TWLVU.US Twelve Seas Investment Company II 20210325 0 9.8 9.88 9.75 9.88 35200 9.88 up up correct
TWNK.US Hostess Brands Inc 20210325 0 14.45 14.675 14.335 14.6 717200 14.6 up up correct
TWNKW.US Hostess Brands Inc 20210325 0 1.58 1.6 1.44 1.6 50100 1.6 up up correct
TWOU.US 2U Inc 20210325 0 36.99 39.25 36.08 39.02 1751037 39.02 up down incorrect
TWST.US Twist Bioscience Corporation 20210325 0 112.79 117.86 107.15 116.73 1445300 116.73 up up correct
TXG.US 10x Genomics Inc 20210325 0 165.53 168 157.55 166.21 792300 166.21 up up correct
TXMD.US TherapeuticsMD Inc 20210325 0 1.33 1.42 1.31 1.42 6822300 1.42 up up correct
TXN.US Texas Instruments Incorporated 20210325 0 177.53 179.45 173.75 178.49 4878534 175.4452 up up correct
TXRH.US Texas Roadhouse Inc 20210325 0 90.84 97.27 89.59 96.47 910762 95.2354 up up correct
TYHT.US Shineco Inc 20210325 0 3.88 4.15 3.86 4.07 82000 4.07 up up correct
TYME.US Tyme Technologies Inc 20210325 0 1.78 1.8699 1.69 1.83 2499139 1.83 up up correct
TZOO.US Travelzoo 20210325 0 15.7 15.7 14.76 15.68 62500 15.68 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210325 0 9.65 9.75 9.65 9.71 3600 9.71 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210325 0 9.811 9.87 9.81 9.85 3400 9.85 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210325 0 0.55 0.55 0.55 0.55 339 0.55
UAL.US United Airlines Holdings Inc 20210325 0 52.905 56.29 52.0301 56.05 21500080 56.05 up up correct
UBCP.US United Bancorp Inc 20210325 0 14.08 14.3599 14.08 14.24 3479 13.8418 up up correct
UBFO.US United Security Bancshares 20210325 0 8.13 8.26 8.055 8.25 26364 7.9191 up up correct
UBOH.US United Bancshares Inc 20210325 0 25.68 26.69 25.68 26 13777 25.5051 up up correct
UBSI.US United Bankshares Inc 20210325 0 37.58 38.92 37.41 38.68 354479 37.5562 up up correct
UBX.US Unity Biotechnology Inc 20210325 0 6.01 6.33 5.95 6.32 438100 6.32 up up correct
UCBI.US United Community Banks Inc 20210325 0 32.83 34.22 32.66 34.02 462896 33.3973 up up correct
UCBIO.US United Community Banks Inc 20210325 0 27.499 27.499 27.4 27.42 4900 26.1789 down down correct
UCL.US uCloudlink Group Inc 20210325 0 10.2027 11 10.2027 10.89 28389 10.89 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20210325 0 51.5 52.36 48.66 51.96 535703 51.96 up up correct
UEIC.US Universal Electronics Inc 20210325 0 54.18 55.01 52.27 54.59 110700 54.59 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210325 0 5.15 5.65 5.15 5.65 356704 5.65 up up correct
UFCS.US United Fire Group Inc 20210325 0 33.54 35.415 33.34 35.25 85420 34.6336 up up correct
UFPI.US UFP Industries Inc 20210325 0 67.92 70.61 67.25 70.17 326731 69.7423 up down incorrect
UFPT.US UFP Technologies Inc 20210325 0 47.77 51.86 47.77 50.14 57000 50.14 up down incorrect
UG.US United 20210325 0 14.73 14.73 14.11 14.4 7598 14.0109 down down correct
UGRO.US urban 20210325 0 7.9 8.2 7.65 8.07 214390 8.07 up up correct
UHAL.US AMERCO 20210325 0 585.13 607.9 583.08 606.81 49833 605.3629 up up correct
UIHC.US United Insurance Holdings Corp 20210325 0 7.11 7.38 7.07 7.16 98913 6.8943 up up correct
UK.US Ucommune International Ltd 20210325 0 3 3 2.9 2.92 103842 2.92 down down correct
UKOMW.US Ucommune International Ltd 20210325 0 0.3602 0.3602 0.29 0.3045 551585 0.3045 down down correct
ULBI.US Ultralife Corporation 20210325 0 7.46 8 7.45 7.83 100100 7.83 up up correct
ULH.US Universal Logistics Holdings Inc 20210325 0 25.47 25.87 25 25.57 38725 25.2012 up up correct
ULTA.US Ulta Beauty Inc 20210325 0 299.01 309.381 297.29 306.59 1167111 306.59 up up correct
UMBF.US UMB Financial Corporation 20210325 0 90.04 92.45 87.93 91.9 194871 90.8933 up up correct
UMPQ.US Umpqua Holdings Corporation 20210325 0 17.55 17.935 17.105 17.86 1628808 17.3017 up up correct
UNAM.US Unico American Corporation 20210325 0 5.01 5.41 5.01 5.08 2900 5.08 up up correct
UNB.US Union Bankshares Inc 20210325 0 28.86 29.52 28.6 28.795 5186 27.9325 down down correct
UNIQX.US UNIQX 20210325 0 27.17 27.17 27.17 27.17 0 26.7803
UNIT.US Uniti Group Inc 20210325 0 10.73 11.1999 10.69 11.1 1356089 10.5484 up up correct
UNTY.US Unity Bancorp Inc 20210325 0 20.62 23.365 20.275 22.18 40966 21.921 up up correct
UONE.US Urban One Inc 20210325 0 5.25 5.52 5.17 5.42 236600 5.42 up up correct
UONEK.US Urban One Inc 20210325 0 1.68 1.87 1.63 1.81 441300 1.81 up up correct
UPC.US Universe Pharmaceuticals INC 20210325 0 4.2 4.2 3.75 4.05 119595 4.05 down down correct
UPLD.US Upland Software Inc 20210325 0 46.334 46.9 45.36 46.61 245486 46.61 up up correct
UPST.US Upstart Holdings Inc 20210325 0 106.3 130.359 105.95 123.73 3820900 123.73 up up correct
UPWK.US Upwork Inc 20210325 0 41.63 43.7 40.64 43.47 1140300 43.47 up down incorrect
URBN.US Urban Outfitters Inc 20210325 0 35.37 38.32 35.13 37.85 1249273 37.85 up up correct
URGN.US UroGen Pharma Ltd 20210325 0 18.12 19.74 18.1 19.35 299100 19.35 up up correct
USAK.US USA Truck Inc 20210325 0 15.49 15.77 14.66 15.4 167792 15.4 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210325 0 9.18 9.59 9.05 9.51 9700 9.51 up up correct
USAU.US U.S. Gold Corp 20210325 0 10.22 10.51 10.05 10.44 31600 10.44 up up correct
USEG.US U.S. Energy Corp 20210325 0 4.28 4.34 4.08 4.22 125000 4.22 down down correct
USIO.US Usio Inc 20210325 0 5.85 6.35 5.56 6.22 143000 6.22 up up correct
USLM.US United States Lime & Minerals Inc 20210325 0 128.7 135.3448 128.7 130.41 7048 129.9667 up up correct
USQIX.US USQ Core Real Estate Fund 20210325 0 24.73 24.73 24.73 24.73 0 24.2353
USQSX.US USQ Core Real Estate Fund 20210325 0 24.75 24.75 24.75 24.75 0 24.2552
USWS.US U.S. Well Services Inc 20210325 0 0.976 1.01 0.91 1 1219375 3.5 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210325 0 0.198 0.2047 0.17 0.1799 94171 0.1799 down down correct
UTHR.US United Therapeutics Corporation 20210325 0 164.82 168.82 161.48 168.35 370810 168.35 up up correct
UTMD.US Utah Medical Products Inc 20210325 0 84.23 86.7 84.23 84.99 11202 82.913 up down incorrect
UTSI.US UTStarcom Holdings Corp 20210325 0 1.43 1.45 1.36 1.45 33300 1.45 up up correct
UVSP.US Univest Financial Corporation 20210325 0 27.02 28.09 26.66 27.94 80342 27.3687 up up correct
UXIN.US Uxin Limited 20210325 0 1.01 1.07 1 1.03 2350400 1.03 up up correct
VABK.US Virginia National Bankshares Corporation 20210325 0 32 32 32 32 105 31.1935
VALU.US Value Line Inc 20210325 0 27 27.03 26.53 27.03 2759 26.4777 up up correct
VAQC.US Vector Acquisition Corporation II 20210325 0 9.59 9.98 9.59 9.92 475200 9.92 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210325 0 40.65 40.65 40.65 40.65 72 40.5484
VBIV.US VBI Vaccines Inc 20210325 0 3.03 3.25 2.98 3.23 3957300 3.23 up up correct
VBLT.US Vascular Biogenics Ltd 20210325 0 1.93 2.11 1.85 2.06 204100 2.06 up down incorrect
VBTX.US Veritex Holdings Inc 20210325 0 31.4 32.6 30.755 32.5 368997 32.0022 up up correct
VC.US Visteon Corporation 20210325 0 118.1 122.545 115.93 121.62 206822 121.62 up up correct
VCEL.US Vericel Corporation 20210325 0 50.18 54.67 49.25 54.31 1010400 54.31 up up correct
VCKA.US Vickers Vantage Corp. I 20210325 0 9.85 9.85 9.81 9.83 81900 9.83 down down correct
VCKAU.US Vickers Vantage Corp. I 20210325 0 10 10.03 9.92 9.99 90800 9.99 down down correct
VCKAW.US Vickers Vantage Corp. I 20210325 0 0.4401 0.4586 0.4021 0.43 142053 0.43 down down correct
VCMIX.US Versus Capital Multi 20210325 0 27.44 27.44 27.44 27.44 0 26.6188
VCNX.US Vaccinex Inc 20210325 0 2.94 3.22 2.9 3.17 370600 3.17 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210325 0 25.52 25.52 25.52 25.52 0 24.9832
VCTR.US Victory Capital Holdings Inc 20210325 0 24.92 26.035 24.72 25.66 139525 25.325 up up correct
VCYT.US Veracyte Inc 20210325 0 46.27 50.11 44.71 50.01 1170539 50.01 up up correct
VECO.US Veeco Instruments Inc 20210325 0 20.42 20.68 19.93 20.47 440869 20.47 up up correct
VELOU.US Velocity Acquisition Corp 20210325 0 9.775 9.82 9.75 9.81 20900 9.81 up up correct
VENAU.US Venus Acquisition Corporation 20210325 0 10.01 10.01 9.92 9.96 27200 9.96 down down correct
VEON.US VEON Ltd 20210325 0 1.71 1.72 1.63 1.67 3221940 1.67 down down correct
VERB.US Verb Technology Company Inc 20210325 0 1.381 1.46 1.31 1.46 1774100 1.46 up up correct
VERBW.US Verb Technology Company Inc 20210325 0 0.5612 0.5612 0.518 0.56 11151 0.56 down down correct
VERI.US Veritone Inc 20210325 0 22.82 24.51 22.47 23.72 734400 23.72 up up correct
VERO.US Venus Concept Inc 20210325 0 2.35 2.46 2.25 2.45 545400 2.45 up up correct
VERU.US Veru Inc 20210325 0 11.51 12.04 11.22 11.73 2161400 11.73 up up correct
VERX.US Vertex Inc 20210325 0 22.51 24.43 22.07 23.67 425128 23.67 up up correct
VERY.US Vericity Inc 20210325 0 9.32 9.89 9.32 9.89 2700 9.89 up up correct
VFF.US Village Farms International Inc 20210325 0 12.43 13.24 12.21 13.13 1777400 13.13 up up correct
VFLEX.US VFLEX 20210325 0 26.63 26.63 26.63 26.63 0 25.7555
VG.US Vonage Holdings Corp 20210325 0 10.92 11.56 10.85 11.49 3255500 11.49 up up correct
VIA.US Via Renewables Inc 20210325 0 10.13 10.54 10.04 10.48 158335 9.9813 up up correct
VIAC.US ViacomCBS Inc 20210325 0 66.7 70.19 64.52 66.35 44269473 65.0628 down down correct
VIACA.US ViacomCBS Inc 20210325 0 66.94 70.17 64.79 66.55 280931 65.3833 down down correct
VIACP.US ViacomCBS Inc 20210325 0 89.5 95 78 82.5 982600 76.9462 down down correct
VIASP.US Via Renewables Inc 20210325 0 25.895 25.95 25.85 25.9 2900 24.3123 up up correct
VIAV.US Viavi Solutions Inc 20210325 0 15.66 15.97 15.45 15.77 3467573 15.77 up up correct
VICR.US Vicor Corporation 20210325 0 81.66 83.87 79.81 82.95 207975 82.95 up up correct
VIEW.US View Inc 20210325 0 7.49 7.57 7.23 7.42 1217000 7.42 down down correct
VIEWW.US View Inc 20210325 0 1.88 1.88 1.5 1.79 178152 1.79 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210325 0 10.03 10.03 9.96 10.01 13000 10.01 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20210325 0 0.8 0.8599 0.71 0.8 395105 0.8
VINC.US Vincerx Pharma Inc 20210325 0 19.68 20.815 18.76 18.76 64600 18.76 down down correct
VINO.US Gaucho Group Holdings Inc 20210325 0 4.34 4.37 3.8 4.23 28905 4.23 down down correct
VINP.US Vinci Partners Investments Ltd 20210325 0 12.62 12.99 12.39 12.75 358700 12.2997 up up correct
VIOT.US Viomi Technology Co. Ltd 20210325 0 10 11.5 9.92 10.5 976000 10.5 up down incorrect
VIR.US Vir Biotechnology Inc 20210325 0 47.94 53.079 47.11 52.7 1109900 52.7 up down incorrect
VIRC.US Virco Mfg. Corporation 20210325 0 3.13 3.28 3.02 3.26 13000 3.26 up up correct
VIRI.US Virios Therapeutics Inc 20210325 0 5 5.25 4.95 5.23 36200 5.23 up down incorrect
VIRT.US Virtu Financial Inc 20210325 0 29.71 29.92 29.335 29.82 788428 29.051 up up correct
VIRX.US Viracta Therapeutics Inc 20210325 0 8.3 9.32 8.14 8.88 787300 8.88 up up correct
VISL.US Vislink Technologies Inc 20210325 0 2.99 3.4 2.9 3.38 8021281 3.38 up up correct
VITL.US Vital Farms Inc 20210325 0 23.046 23.94 21 21.36 1665700 21.36 down down correct
VIVE.US Viveve Medical Inc 20210325 0 2.96 3.15 2.8685 2.98 440543 2.98 up up correct
VIVO.US Meridian Bioscience Inc 20210325 0 25.51 25.62 24.81 25.37 859677 25.37 down down correct
VJET.US voxeljet AG 20210325 0 14 15.65 14 15.5 55700 15.5 up up correct
VKTX.US Viking Therapeutics Inc 20210325 0 5.76 6.12 5.712 6.08 1134400 6.08 up up correct
VLCN.US Volcon Inc. Common stock 20210325 0 7.25 7.5 7.25 7.5 150 7.5 up up correct
VLDR.US Velodyne Lidar Inc 20210325 0 11.49 12.3 11.4 12.19 3610500 12.19 up up correct
VLDRW.US Velodyne Lidar Inc 20210325 0 3.95 4.21 3.78 4.05 123200 4.05 up up correct
VLGEA.US Village Super Market Inc 20210325 0 24.03 24.92 23.97 24.64 35621 23.8682 up up correct
VLN.US WT 20210325 0 0.5001 0.5001 0.463 0.495 49162 0.495 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210325 0 4.62 4.62 4.3 4.38 52300 4.38 down down correct
VLY.US Valley National Bancorp 20210325 0 13.13 13.73 12.98 13.64 2944231 13.3036 up down incorrect
VLYPO.US Valley National Bancorp 20210325 0 25.625 25.65 25.55 25.65 2236 24.645 up up correct
VLYPP.US Valley National Bancorp 20210325 0 27.84 27.84 27.2869 27.32 1755 26.2563 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210325 0 9.85 9.895 9.85 9.89 20600 9.89 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210325 0 10.197 10.197 10.197 10.197 0 10.197
VMACW.US Vistas Media Acquisition Company Inc 20210325 0 0.552 0.611 0.55 0.59 125821 0.59 up up correct
VMAR.US Vision Marine Technologies Inc 20210325 0 7.45 7.544 6.9 7.5 146400 7.5 up up correct
VMD.US Viemed Healthcare Inc 20210325 0 9.06 9.43 9.06 9.41 169700 9.41 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210325 0 15.42 16.13 15.19 15.69 862400 15.69 up up correct
VNET.US 21Vianet Group Inc 20210325 0 28.22 34 27.58 31.29 7739759 31.29 up up correct
VNOM.US Viper Energy Partners LP 20210325 0 15.24 15.52 14.73 15.41 571976 14.6829 up up correct
VOD.US Vodafone Group Plc 20210325 0 18.71 18.84 18.55 18.8 4551164 17.6495 up down incorrect
VOR.US Vor Biopharma Inc 20210325 0 39.57 39.57 37.3 39.12 172200 39.12 down down correct
VOSO.US Virtuoso Acquisition Corp 20210325 0 9.5 9.62 9.5 9.6 125600 9.6 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210325 0 9.93 9.93 9.72 9.9 22000 9.9 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210325 0 0.5251 0.55 0.5251 0.55 6741 0.55 up up correct
VOXX.US VOXX International Corporation 20210325 0 18.21 20.0799 18.09 19.8 246837 19.8 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210325 0 9.941 9.941 9.941 9.941 0 9.941
VQS.US Viq Solutions Inc 20210325 0 4.9596 4.9596 4.9517 4.9517 4502 4.9517 down up incorrect
VRA.US Vera Bradley Inc 20210325 0 9.51 10.05 9.5 10 329217 10 up up correct
VRAY.US ViewRay Inc 20210325 0 4 4.36 3.91 4.33 1302800 4.33 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210325 0 13.54 13.875 12.51 13.6 204400 13.6 up up correct
VRDN.US Viridian Therapeutics Inc 20210325 0 17.12 17.535 16 17.27 22158 17.27 up up correct
VREX.US Varex Imaging Corporation 20210325 0 20.76 21.32 20.51 21.17 349700 21.17 up up correct
VRM.US Vroom Inc 20210325 0 34.61 36.33 33.501 35.68 1643600 35.68 up down incorrect
VRME.US VerifyMe Inc 20210325 0 4.14 4.29 4 4.24 139600 4.24 up up correct
VRMEW.US VerifyMe Inc 20210325 0 1.53 1.53 1.51 1.51 502 1.51 down up incorrect
VRNA.US Verona Pharma plc 20210325 0 8.12 8.49 8.05 8.27 69600 8.27 up up correct
VRNS.US Varonis Systems Inc 20210325 0 51.19 53.45 50.3056 52.28 1220065 52.28 up down incorrect
VRNT.US Verint Systems Inc 20210325 0 44.86 45.645 44.5199 45.31 1049007 45.31 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210325 0 4.54 4.55 4.28 4.39 110600 4.39 down down correct
VRRM.US Verra Mobility Corporation 20210325 0 13.084 13.78 13.02 13.575 754500 13.575 up up correct
VRSK.US Verisk Analytics Inc 20210325 0 177.5 177.5 174.5 174.78 824978 174.0181 down down correct
VRSN.US VeriSign Inc 20210325 0 195.76 195.76 191.81 193.38 512822 193.38 down down correct
VRTS.US Virtus Investment Partners Inc 20210325 0 235.08 237.89 226.38 234.72 28671 232.168 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210325 0 213.161 213.6 209.71 212.36 2292300 212.36 down down correct
VS.US Versus Systems Inc 20210325 0 7.19 7.5 7 7.5 26700 7.5 up up correct
VSAT.US Viasat Inc 20210325 0 47.4 49.91 47.3 49.69 370956 49.69 up down incorrect
VSEC.US VSE Corporation 20210325 0 37.98 39.19 36.66 38.98 32058 38.7662 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210325 0 6.45 6.45 6.45 6.45 0 6.2783
VSLCX.US Invesco Senior Loan Fund Class C 20210325 0 6.46 6.46 6.46 6.46 0 6.3233
VSLYX.US If Inv Snr Fnd Y 20210325 0 6.45 6.45 6.45 6.45 0 6.2666
VSSYW.US Versus Systems Inc 20210325 0 3.8 3.8 3.8 3.8 0 3.8
VSTA.US Vasta Platform Limited 20210325 0 11.14 11.14 10.28 10.92 84468 10.92 down down correct
VSTM.US Verastem Inc 20210325 0 2.2 2.35 2.2 2.34 2006900 2.34 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210325 0 9.8 9.84 9.73 9.83 119000 9.83 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210325 0 0.214 0.2268 0.155 0.21 311701 0.21 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210325 0 10.27 10.27 10.12 10.27 119600 10.27
VTAQW.US Ventoux CCM Acquisition Corp 20210325 0 0.35 0.4 0.3059 0.358 160855 0.358 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20210325 0 2.06 2.16 2.03 2.13 1412700 2.13 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210325 0 9.83 9.95 9.66 9.86 372500 9.86 up down incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210325 0 10.1 10.29 9.95 10.16 160700 10.16 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210325 0 1.61 1.75 1.52 1.57 17900 1.57 down down correct
VTNR.US Vertex Energy Inc 20210325 0 1.2 1.36 1.2 1.35 971800 1.35 up down incorrect
VTRS.US Viatris Inc 20210325 0 14.15 14.15 13.9232 14.02 10229300 13.7006 down up incorrect
VTRU.US Vitru Limited 20210325 0 14.3099 14.75 13.64 14.48 27917 14.48 up down incorrect
VTSI.US VirTra Inc 20210325 0 4.6 4.7447 4.3201 4.48 40700 4.48 down down correct
VTVT.US vTv Therapeutics Inc 20210325 0 2.52 2.72 2.5 2.71 540600 2.71 up up correct
VUZI.US Vuzix Corporation 20210325 0 21.78 27.16 21.51 26.32 10999300 26.32 up down incorrect
VVOS.US Vivos Therapeutics Inc 20210325 0 7.27 7.27 6.75 6.84 144300 6.84 down down correct
VVPR.US VivoPower International PLC 20210325 0 7.98 8.88 7.77 8.67 273400 8.67 up up correct
VWE.US Vintage Wine Estates Inc 20210325 0 10.04 10.06 9.96 10.06 532740 10.06 up up correct
VWTR.US Vidler Water Resources Inc 20210325 0 8.74 9.06 8.65 9.01 106400 9.01 up up correct
VXRT.US Vaxart Inc 20210325 0 5.78 6.27 5.65 6.27 4768900 6.27 up up correct
VYGR.US Voyager Therapeutics Inc 20210325 0 4.58 4.91 4.56 4.89 413000 4.89 up up correct
VYNE.US VYNE Therapeutics Inc 20210325 0 6.66 6.96 6.61 6.88 715800 6.88 up up correct
VYNT.US Vyant Bio Inc 20210325 0 5.7 7.25 5.2 5.36 8349300 5.36 down down correct
WABC.US Westamerica Bancorporation 20210325 0 61.45 62.95 61.205 62.36 89120 61.0484 up up correct
WAFD.US Washington Federal Inc 20210325 0 31.08 31.5 30.45 31.32 792666 30.6813 up down incorrect
WAFDP.US Washington Federal Inc 20210325 0 25.25 25.52 25.23 25.47 22900 24.3884 up up correct
WAFU.US Wah Fu Education Group Limited 20210325 0 5.23 5.32 4.48 4.75 94800 4.75 down down correct
WALDU.US Waldencast Acquisition Corp 20210325 0 9.9 10.07 9.52 9.97 69200 9.97 up up correct
WASH.US Washington Trust Bancorp Inc 20210325 0 50.72 52.72 50.4196 52.45 59706 50.4304 up down incorrect
WATT.US Energous Corporation 20210325 0 3.73 3.96 3.57 3.93 3409200 3.93 up up correct
WB.US Weibo Corporation 20210325 0 49.62 51.788 49.1 51.18 1859552 51.18 up up correct
WBA.US Walgreens Boots Alliance Inc 20210325 0 50.94 51.88 50.2887 51.71 5835540 50.2745 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210325 0 46.4 47.3 45.91 47.11 484400 47.11 up up correct
WDAY.US Workday Inc 20210325 0 244.16 249.92 243.11 246.15 1257184 246.15 up down incorrect
WDC.US Western Digital Corporation 20210325 0 62.37 64.4 61.72 64.05 3517803 64.05 up up correct
WDFC.US WD 20210325 0 300.19 303.51 294.19 301.98 41427 299.3279 up up correct
WE.US WT 20210325 0 1.09 1.14 1.02 1.07 54137 1.07 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210325 0 13.01 13.01 13.01 13.01 0 12.9011
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210325 0 13.62 13.62 13.62 13.62 0 13.5114
WEJO.US Wejo Group Limited Common Shares 20210325 0 9.5 9.62 9.5 9.6 125600 9.6 up down incorrect
WEN.US The Wendy's Company 20210325 0 20.5 20.82 20.37 20.7 3792764 20.3858 up up correct
WERN.US Werner Enterprises Inc 20210325 0 44.84 45.72 44.15 45.4 730678 44.9485 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210325 0 13.54 13.54 13.54 13.54 0 13.4316
WETF.US WisdomTree Investments Inc 20210325 0 5.75 5.95 5.69 5.93 924385 5.8498 up up correct
WEYS.US Weyco Group Inc 20210325 0 21.57 22.24 21.57 22.13 18207 21.6642 up up correct
WFCF.US Where Food Comes From Inc 20210325 0 13.875 14.5 13.01 13.95 2877 13.8108 up up correct
WFCPX.US Wells Fargo & Co Non 20210325 0 25.69 25.69 25.69 25.69 0 25.69
WHF.US WhiteHorse Finance Inc 20210325 0 15.2896 15.4999 15 15.25 131639 14.1332 down down correct
WHFBZ.US WHFBZ 20210325 0 26.05 26.1 25.95 25.95 4943 24.7425 down down correct
WHLM.US Wilhelmina International Inc 20210325 0 5.16 5.24 4.5 4.74 12800 4.74 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210325 0 3.37 3.42 3.28 3.35 70400 3.35 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210325 0 17.83 18 17.83 18 17200 18 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210325 0 11.68 11.68 11.3 11.507 7500 11.507 down down correct
WILC.US G. Willi 20210325 0 23.667 24 22.7697 22.7697 5088 21.473 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210325 0 6.03 6.29 5.87 6.25 6312600 6.25 up up correct
WINA.US Winmark Corporation 20210325 0 183.91 185.01 182.5 185.01 9342 178.5406 up up correct
WING.US Wingstop Inc 20210325 0 124.41 124.41 120.4815 123.22 738611 122.8381 down down correct
WINT.US Windtree Therapeutics Inc 20210325 0 2.23 2.35 2.06 2.33 2287700 2.33 up up correct
WIRE.US Encore Wire Corporation 20210325 0 66.25 67.81 65.26 67.36 95609 67.3087 up up correct
WISA.US Summit Wireless Technologies Inc 20210325 0 3.13 3.25 3 3.22 100900 3.22 up up correct
WISH.US ContextLogic Inc 20210325 0 15.654 16.28 15.55 15.76 4888200 15.76 up down incorrect
WIX.US Wix.com Ltd 20210325 0 273.57 282.22 268.24 270.48 957073 270.48 down down correct
WKEY.US WISeKey International Holding AG 20210325 0 14.218 16.45 13.6 14.26 15788300 14.26 up up correct
WKHS.US Workhorse Group Inc 20210325 0 12.81 14.06 12.57 13.57 11762900 13.57 up up correct
WKSP.US Worksport Ltd. Common Stock 20210325 0 0.39 0.39 0.335 0.353 1580300 0.353 down down correct
WLDN.US Willdan Group Inc 20210325 0 34.82 37.34 34.07 36.74 179200 36.74 up up correct
WLFC.US Willis Lease Finance Corporation 20210325 0 42.78 43.99 42.12 42.65 12100 42.65 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210325 0 224.48 225.33 221.53 224.5 1307397 221.68 up up correct
WMG.US Warner Music Group Corp 20210325 0 32.51 32.51 31.5 32.02 662253 31.6687 down down correct
WMPN.US William Penn Bancorporation 20210325 0 11.7 11.7 11.25 11.41 2068869 11.1301 down down correct
WNEB.US Western New England Bancorp Inc 20210325 0 7.98 8.33 7.9 8.3 98582 8.1589 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210325 0 9.5841 10.53 9.5 10.2 839906 10.2 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210325 0 21.149 21.66 20.63 21.27 2097100 21.27 up up correct
WORX.US SCWorx Corp 20210325 0 2.06 2.15 1.95 2.07 571600 2.07 up up correct
WPRT.US Westport Fuel Systems Inc 20210325 0 6.7335 7.3073 6.52 7.3 3952116 7.3 up up correct
WRAP.US Wrap Technologies Inc 20210325 0 5.06 5.45 5.05 5.39 205100 5.39 up up correct
WRLD.US World Acceptance Corporation 20210325 0 124.34 138.01 122.74 131.39 32500 131.39 up up correct
WSBC.US WesBanco Inc 20210325 0 34.42 35.53 33.92 35.29 224832 34.2937 up up correct
WSBCP.US WesBanco Inc 20210325 0 27.8 27.99 27.598 27.99 29400 26.775 up up correct
WSBF.US Waterstone Financial Inc 20210325 0 20.33 20.505 20.01 20.28 83428 19.2085 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210325 0 24.685 26.14 24.51 25.97 1154100 25.97 up up correct
WSFS.US WSFS Financial Corporation 20210325 0 49.13 50.09 47.92 49.87 282510 49.4767 up up correct
WSTG.US Wayside Technology Group Inc 20210325 0 24.79 25.34 24.79 25.05 5344 24.5891 up up correct
WTBA.US West Bancorporation Inc 20210325 0 23.49 24.2 23.295 24.06 26064 23.4963 up down incorrect
WTER.US The Alkaline Water Company Inc 20210325 0 1.11 1.13 1.07 1.12 1122600 1.12 up up correct
WTFC.US Wintrust Financial Corporation 20210325 0 74.68 78.19 73.6 77.81 526582 76.9075 up up correct
WTFCM.US Wintrust Financial Corporation 20210325 0 27.9 27.9 27.53 27.532 4480 25.9454 down down correct
WTFCP.US Wintrust Financial Corporation 20210325 0 28.29 28.33 28.23 28.24 18700 26.5711 down down correct
WTRH.US Waitr Holdings Inc 20210325 0 2.65 2.86 2.55 2.85 2495800 2.85 up up correct
WTW.US Weight Watchers International Inc 20210325 0 29.87 31.53 29.86 31.53 17279 31.53 up up correct
WVE.US Wave Life Sciences Ltd 20210325 0 7.52 7.69 7.25 7.56 1471100 7.56 up up correct
WVFC.US WVS Financial Corp 20210325 0 16.05 16.05 16.05 16.05 135 15.752
WVVI.US Willamette Valley Vineyards Inc 20210325 0 9 9.24 9 9.2316 8821 9.2316 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210325 0 5.17 5.17 5.17 5.17 13 5.0068
WW.US WW International Inc 20210325 0 30.12 31.54 29.58 31.48 913700 31.48 up up correct
WWD.US Woodward Inc 20210325 0 119.01 122.7 116.84 122 266254 121.5038 up up correct
WYNN.US Wynn Resorts Limited 20210325 0 121.794 129.04 120.81 128.1 2120988 128.1 up up correct
XAIR.US Beyond Air Inc 20210325 0 5.109 5.44 5.1 5.33 489100 5.33 up up correct
XBIO.US Xenetic Biosciences Inc 20210325 0 2.23 2.4 2.22 2.36 110100 2.36 up up correct
XBIOW.US Xenetic Biosciences Inc 20210325 0 5 5 5 5 0 5
XBIT.US XBiotech Inc 20210325 0 18.54 19.28 18.52 18.98 65673 18.98 up down incorrect
XCAPX.US ACAP Strategic Fund 20210325 0 24.41 24.41 24.41 24.41 0 24.41
XCBFX.US Capstone Church Bond Fund 20210325 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210325 0 10.64 10.64 10.64 10.64 0 10.4411
XCUR.US Exicure Inc 20210325 0 2.02 2.19 1.98 2.18 579400 2.18 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210325 0 18.04 18.04 18.04 18.04 0 18.04
XEL.US Xcel Energy Inc 20210325 0 65.97 66.57 65.33 66 3475445 64.6748 up up correct
XELA.US Exela Technologies Inc 20210325 0 2.2 2.49 2.18 2.47 3477800 2.47 up down incorrect
XELB.US Xcel Brands Inc 20210325 0 1.77 1.97 1.74 1.97 132000 1.97 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210325 0 17.05 18.215 16.405 17.92 183875 17.92 up down incorrect
XENT.US Intersect ENT Inc 20210325 0 18.83 19.44 18.2846 19.24 115416 19.24 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210325 0 4.25 4.46 4.13 4.33 3870700 4.33 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210325 0 8.7 9.71 8.52 9.4 209700 9.4 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210325 0 811.32 811.32 811.32 811.32 0 736.982
XGN.US Exagen Inc 20210325 0 17.77 18.86 16.621 18.65 100100 18.65 up up correct
XILSX.US Pioneer ILS Interval Fund 20210325 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210325 0 119.06 120.61 117.3 120.03 1479439 119.8059 up down incorrect
XLRN.US Acceleron Pharma Inc 20210325 0 131.44 137.3 129.84 135.74 308106 135.74 up up correct
XM.US Qualtrics International Inc 20210325 0 32.07 33.15 31.3235 32.96 1140202 32.96 up up correct
XNCR.US Xencor Inc 20210325 0 42.46 44.06 42.03 43.81 216743 43.81 up up correct
XNET.US Xunlei Limited 20210325 0 6.16 6.9 6.02 6.7 2237300 6.7 up up correct
XOG.US Extraction Oil & Gas Inc 20210325 0 34.39 35.56 33.46 35.56 43400 35.56 up down incorrect
XOMA.US XOMA Corporation 20210325 0 33.4 34.41 30.52 33.21 66359 33.21 down down correct
XOMAP.US XOMA Corporation 20210325 0 25.498 25.498 25.27 25.3 9200 23.6127 down down correct
XONE.US The ExOne Company 20210325 0 26.345 30.58 26.27 30.12 1123742 30.12 up up correct
XOSWW.US Xos Equity Warrants 20210325 0 1.89 1.9 1.6 1.71 281638 1.71 down down correct
XP.US XP Inc 20210325 0 36.11 37.7 35.6 37.68 846400 37.68 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210325 0 10.02 10.19 9.93 10.08 180800 10.08 up up correct
XPEL.US XPEL Inc 20210325 0 50.21 54.66 49.03 53.99 163198 53.99 up up correct
XPER.US Xperi Holding Corporation 20210325 0 21.43 21.95 21.07 21.785 617293 21.6807 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210325 0 6.45 6.45 6.45 6.45 0 6.2899
XRAY.US DENTSPLY SIRONA Inc 20210325 0 60.4 60.95 59.8208 60.55 1893475 60.2176 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210325 0 0.1641 0.1641 0.1641 0.1641 4004 0.1641
XRX.US Xerox Holdings Corporation Common Stock 20210325 0 23.27 24.52 23.21 24.43 2433639 23.3879 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210325 0 10.8 10.8 10.8 10.8 0 10.523
XSICX.US Voya Senior Income Fund Class 20210325 0 10.78 10.78 10.78 10.78 0 10.5378
XSIIX.US ING Senior Incm Fd 20210325 0 10.76 10.76 10.76 10.76 0 10.4655
XSILX.US XSILX 20210325 0 9.88 9.88 9.88 9.88 0 9.7693
XSIWX.US ING Senior Incm Fd 20210325 0 10.81 10.81 10.81 10.81 0 10.5155
XSLCX.US Invesco Senior Loan Fund Class 20210325 0 6.45 6.45 6.45 6.45 0 6.45
XSPA.US XpresSpa Group Inc 20210325 0 1.68 1.83 1.63 1.77 5412700 1.77 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210325 0 3.44 3.52 3.33 3.4 31000 3.4 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210325 0 2.89 3.043 2.8 3.03 1866500 3.03 up up correct
YELL.US Yellow Corporation 20210325 0 7.61 7.96 7.4 7.77 1125200 7.77 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210325 0 4.94 5.1 4.67 4.95 1017900 4.95 up up correct
YI.US 111 Inc 20210325 0 13.59 14.2 13.02 13.9 1191500 13.9 up up correct
YJ.US Yunji Inc 20210325 0 2.09 2.18 2.03 2.15 389200 2.15 up up correct
YMAB.US Y 20210325 0 30.02 32.11 29.78 31.94 356400 31.94 up up correct
YMTX.US Yumanity Therapeutics Inc 20210325 0 18.06 18.21 17.5 18.15 27000 18.15 up up correct
YNDX.US Yandex N.V 20210325 0 62.71 63.02 60.99 62.14 2181148 62.14 down down correct
YORW.US The York Water Company 20210325 0 48.2 48.84 47.69 47.91 26208 47.328 down down correct
YQ.US 17 Education & Technology Group Inc 20210325 0 28.96 34.196 28.8 31.4 287600 31.4 up up correct
YSAC.US Yellowstone Acquisition Company 20210325 0 9.95 9.96 9.92 9.955 150200 9.955 up up correct
YSACU.US Yellowstone Acquisition Company 20210325 0 10.2 10.366 10.17 10.2 127500 10.2
YSACW.US Yellowstone Acquisition Company 20210325 0 0.6199 0.72 0.56 0.6685 102931 0.6685 up up correct
YTEN.US Yield10 Bioscience Inc 20210325 0 13.08 13.53 12.21 12.68 77200 12.68 down down correct
YTRA.US Yatra Online Inc 20210325 0 2.4 2.45 2.3 2.32 739500 2.32 down down correct
YVR.US Liquid Media Group Ltd 20210325 0 3.9 4.5 3.7 4.41 8246500 4.41 up up correct
YY.US JOYY Inc 20210325 0 106.1 111.15 104.41 104.98 1302758 101.816 down up incorrect
Z.US Zillow Group Inc 20210325 0 122.73 127.58 120.22 124.92 4890000 124.92 up up correct
ZBRA.US Zebra Technologies Corporation 20210325 0 457.75 464.24 451.68 461.26 349011 461.26 up down incorrect
ZCMD.US Zhongchao Inc 20210325 0 1.97 2.02 1.91 2.01 195300 2.01 up down incorrect
ZD.US Ziff Davis Inc. 20210325 0 114.28 118.235 113.26 117.83 325812 117.83 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210325 0 15.25 15.45 12.75 14.9 110400 14.9 down down correct
ZEUS.US Olympic Steel Inc 20210325 0 24.41 25.99 23.7001 25.53 113892 25.4736 up up correct
ZG.US Zillow Group Inc 20210325 0 129.37 134.22 126.61 131.35 703218 131.35 up down incorrect
ZGNX.US Zogenix Inc 20210325 0 18.59 19.32 18.5 18.82 1178500 18.82 up up correct
ZGYH.US Yunhong International 20210325 0 9.96 9.97 9.93 9.97 59000 9.97 up up correct
ZGYHR.US Yunhong International 20210325 0 0.3869 0.42 0.34 0.42 32217 0.42 up down incorrect
ZGYHU.US Yunhong International 20210325 0 10.6501 10.657 10.38 10.4127 2635 10.4127 down down correct
ZGYHW.US Yunhong International 20210325 0 0.45 0.52 0.45 0.52 12170 0.52 up up correct
ZI.US ZoomInfo Technologies Inc 20210325 0 52.78 56 49.75 54.48 7548200 54.48 up up correct
ZION.US Zions Bancorporation National Association 20210325 0 52.9 54.99 52.18 54.74 1194259 53.734 up up correct
ZIONL.US ZIONL 20210325 0 28.08 28.18 27.76 27.85 6000 26.5609 down down correct
ZIONO.US Zions Bancorporation National Association 20210325 0 27.93 27.93 27.05 27.9 3300 26.7064 down down correct
ZIONP.US Zions Bancorporation National Association 20210325 0 25.2 25.2 24.92 25.13 1415 24.3743 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210325 0 3.4 3.69 3.38 3.69 2297333 3.69 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210325 0 0.14 0.15 0.14 0.14 28100 0.14
ZIXI.US Zix Corporation 20210325 0 7.02 7.2 6.94 7.16 721000 7.16 up up correct
ZKIN.US ZK International Group Co. Ltd 20210325 0 9.8 13.23 8.77 10.35 16113100 10.35 up up correct
ZLAB.US Zai Lab Limited 20210325 0 125.14 131.21 124.58 130.08 311700 130.08 up up correct
ZM.US Zoom Video Communications Inc 20210325 0 310.95 320.63 308.31 314.85 3564800 314.85 up up correct
ZNGA.US Zynga Inc 20210325 0 9.61 9.83 9.58 9.82 20257800 9.82 up up correct
ZNTE.US Zanite Acquisition Corp 20210325 0 9.84 9.98 9.82 9.98 806400 9.98 up up correct
ZNTEU.US Zanite Acquisition Corp 20210325 0 10.32 10.525 10.17 10.47 64200 10.47 up up correct
ZNTEW.US Zanite Acquisition Corp 20210325 0 1.15 1.48 1 1.26 302400 1.26 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210325 0 39.65 43.1 38.7 40.11 233600 40.11 up down incorrect
ZS.US Zscaler Inc 20210325 0 171.45 175.3 168.4 172.85 1557200 172.85 up up correct
ZSAN.US Zosano Pharma Corporation 20210325 0 1.139 1.31 1.12 1.24 2995300 1.24 up up correct
ZUMZ.US Zumiez Inc 20210325 0 40.24 43.6 39.6 43.41 318134 43.41 up up correct
ZVO.US Zovio Inc 20210325 0 4.4 4.63 4.29 4.61 152600 4.61 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210325 0 10.02 10.05 9.99 10.05 2005742 10.05 up up correct
ZWRKU.US Z 20210325 0 9.92 9.99 9.85 9.96 176100 9.96 up up correct
ZWRKW.US Z 20210325 0 0.65 0.65 0.5896 0.5899 174812 0.5899 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210325 0 4.5 4.795 4.44 4.76 1052925 4.76 up up correct
ZYXI.US Zynex Inc 20210325 0 14.62 15.43 14.36 15.4 393100 15.4 up up correct

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