CollectAI

close-nasdaq_stocks

2021/03/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210326 0 9.99 9.99 9.99 9.99 0 9.7752
AACG.US ATA Creativity Global 20210326 0 4.3 5.44 4.3 4.92 5804700 4.92 up up correct
AADI.US Aadi Bioscience Inc 20210326 0 24 24.15 22.275 22.35 37206 22.35 down up incorrect
AAIDX.US AAIDX 20210326 0 22.31 22.31 22.31 22.31 0 21.0632
AAL.US American Airlines Group Inc 20210326 0 23.14 23.29 22.28 22.93 36972434 22.93 down up incorrect
AAME.US Atlantic American Corporation 20210326 0 3.95 4 3.56 3.64 264964 3.6211 down down correct
AAOI.US Applied Optoelectronics Inc 20210326 0 7.88 8.29 7.88 8.29 511219 8.29 up up correct
AAON.US AAON Inc 20210326 0 71.12 72.8 70.5 72.33 140126 71.9484 up up correct
AAPL.US Apple Inc 20210326 0 120.35 121.48 118.92 121.21 94071234 120.6474 up up correct
AATC.US Image Sensing Systems Inc 20210326 0 4.66 4.68 4.5 4.52 2500 4.3008 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210326 0 56.32 58.29 56 58.27 503696 58.27 up down incorrect
ABCB.US Ameris Bancorp 20210326 0 53.47 55.01 53.15 54.94 613237 54.3051 up up correct
ABCL.US AbCellera Biologics Inc 20210326 0 26.8984 27.11 24.07 24.75 1703207 24.75 down down correct
ABCM.US Abcam plc 20210326 0 19.7 19.89 19.51 19.89 37200 19.89 up down incorrect
ABEO.US Abeona Therapeutics Inc 20210326 0 1.88 1.88 1.74 1.8 1806800 1.8 down down correct
ABGI.US ABG Acquisition Corp. I 20210326 0 9.75 9.8 9.75 9.79 2100 9.79 up up correct
ABIO.US ARCA biopharma Inc 20210326 0 3.81 3.83 3.62 3.68 401900 3.68 down down correct
ABMD.US Abiomed Inc 20210326 0 295.73 302.05 290.47 301.4 236443 301.4 up up correct
ABNB.US Airbnb Inc 20210326 0 178.416 181 168 174.4 3511300 174.4 down down correct
ABST.US Absolute Software Corporation 20210326 0 13.61 13.87 13.38 13.55 32200 13.3419 down down correct
ABTX.US Allegiance Bancshares Inc 20210326 0 41.02 41.79 40.69 41.63 54982 41.2573 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20210326 0 3.36 3.44 3.27 3.36 860600 3.36
ABVC.US ABVC Biopharma Inc. Common Stock 20210326 0 4.35 4.45 4.35 4.45 800 4.45 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210326 0 25.95 26.3 25.37 25.86 1389000 25.86 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210326 0 9.86 9.92 9.86 9.92 165700 9.92 up up correct
ACB.US Aurora Cannabis Inc 20210326 0 9.32 9.38 8.81 9.11 8308768 9.11 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210326 0 24.25 24.815 24.04 24.73 44900 24.73 up up correct
ACCD.US Accolade Inc 20210326 0 41.09 42.91 40.4 41.81 936756 41.81 up up correct
ACER.US Acer Therapeutics Inc 20210326 0 3.16 3.175 2.88 2.98 374914 2.98 down down correct
ACET.US Adicet Bio Inc 20210326 0 12.98 13.52 12.69 13.14 86503 13.14 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210326 0 10.01 10.14 9.92 10.1 262100 10.1 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210326 0 10.87 10.89 10.87 10.89 300 10.89 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210326 0 1.95 1.9506 1.82 1.91 40892 1.91 down down correct
ACGL.US Arch Capital Group Ltd 20210326 0 38.32 38.805 38.16 38.78 1274286 38.78 up up correct
ACGLO.US Arch Capital Group Ltd 20210326 0 26.375 26.44 26.3 26.365 8272 25.3536 down down correct
ACHC.US Acadia Healthcare Company Inc 20210326 0 58.09 58.33 56.71 57.71 395700 57.71 down down correct
ACHV.US Achieve Life Sciences Inc 20210326 0 12.16 12.35 11.61 11.84 29500 11.84 down down correct
ACIU.US AC Immune SA 20210326 0 7.82 7.85 7.47 7.63 145400 7.63 down down correct
ACIW.US ACI Worldwide Inc 20210326 0 37.63 38.22 37.34 38.21 723072 38.21 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210326 0 9.87 9.975 9.87 9.9 56500 9.9 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210326 0 10.27 10.27 10.15 10.15 3300 10.15 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210326 0 0.5201 0.6 0.5043 0.6 33093 0.6 up up correct
ACLS.US Axcelis Technologies Inc 20210326 0 37.57 39.25 37.2 39.19 371800 39.19 up up correct
ACMR.US ACM Research Inc 20210326 0 84.14 86.01 79.2 83.36 230600 83.36 down down correct
ACNB.US ACNB Corporation 20210326 0 30.93 31.25 30.73 30.93 6102 30.1027
ACOR.US Acorda Therapeutics Inc 20210326 0 5.12 5.15 4.82 4.95 93869 4.95 down up incorrect
ACQRU.US Independence Holdings Corp 20210326 0 9.95 10.15 9.95 10.025 80700 10.025 up up correct
ACRS.US Aclaris Therapeutics Inc 20210326 0 24.2 24.54 22.45 23.02 661400 23.02 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210326 0 1.69 1.7 1.62 1.67 1370800 1.67 down down correct
ACST.US Acasti Pharma Inc 20210326 0 0.63 0.63 0.5931 0.6131 885146 4.9048 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210326 0 9.98 10.1 9.98 10 310400 10 up up correct
ACTG.US Acacia Research Corporation 20210326 0 6.08 6.2 5.78 6.07 974799 6.07 down down correct
ACVA.US ACV Auctions Inc 20210326 0 30.11 32 29 30.27 1067900 30.27 up up correct
ADAG.US Adagene Inc 20210326 0 18.02 19.58 17.35 17.73 12700 17.73 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210326 0 5.26 5.31 4.91 5.13 998700 5.13 down down correct
ADBE.US Adobe Inc 20210326 0 450.25 469.77 449.05 469.09 3615888 469.09 up up correct
ADER.US 26 Capital Acquisition Corp 20210326 0 9.57 9.88 9.57 9.85 15000 9.85 up up correct
ADERU.US 26 Capital Acquisition Corp 20210326 0 9.98 10.23 9.97 10.12 29800 10.12 up up correct
ADERW.US 26 Capital Acquisition Corp 20210326 0 0.76 0.85 0.72 0.77 87847 0.77 up up correct
ADES.US Advanced Emissions Solutions Inc 20210326 0 5.54 5.59 5.48 5.53 89330 5.53 down down correct
ADI.US Analog Devices Inc 20210326 0 148.42 157.37 148 157.11 3686203 155.1959 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210326 0 2.42 2.46 2.3 2.39 103200 2.39 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210326 0 0.61 0.8069 0.61 0.78 4724 0.78 up up correct
ADMA.US ADMA Biologics Inc 20210326 0 1.96 1.97 1.8 1.81 6200700 1.81 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210326 0 0.93 0.95 0.91 0.95 2234100 0.95 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210326 0 5.19 5.23 4.97 5.12 103817 5.12 down down correct
ADN.US Advent Technologies Holdings Inc 20210326 0 15.67 16 15.255 15.91 764700 15.91 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210326 0 2.97 3.2 2.78 3.14 497875 3.14 up up correct
ADOC.US Edoc Acquisition Corp 20210326 0 9.95 10.03 9.95 10 143900 10 up up correct
ADOCR.US Edoc Acquisition Corp 20210326 0 0.4499 0.4499 0.43 0.44 9893 0.44 down down correct
ADOCW.US Edoc Acquisition Corp 20210326 0 0.38 0.38 0.375 0.38 9806 0.38
ADP.US Automatic Data Processing Inc 20210326 0 187.14 192.98 186.83 192.69 2088223 190.0689 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210326 0 38.75 39.45 36.81 38.16 1682600 38.16 down down correct
ADSK.US Autodesk Inc 20210326 0 261.35 269.22 260.88 269.01 1642223 269.01 up up correct
ADTN.US ADTRAN Inc 20210326 0 16.83 17.4 16.71 17.35 248199 17.1297 up up correct
ADTX.US Aditxt Inc 20210326 0 3.08 3.098 2.79 2.9 195400 2.9 down down correct
ADUS.US Addus HomeCare Corporation 20210326 0 104.6 107.6 104.1 107.6 55869 107.6 up up correct
ADV.US Advantage Solutions Inc 20210326 0 11.95 12 11.62 11.84 265300 11.84 down down correct
ADVM.US Adverum Biotechnologies Inc 20210326 0 10.14 10.23 9.61 9.94 695271 9.94 down up incorrect
ADVWW.US Advantage Solutions Inc 20210326 0 3 3 2.865 2.89 13041 2.89 down down correct
ADXN.US Addex Therapeutics Ltd 20210326 0 10.73 10.74 10.295 10.5 13200 10.5 down down correct
ADXS.US Advaxis Inc 20210326 0 0.778 0.825 0.743 0.78 3396400 0.78 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210326 0 9.65 9.68 9.647 9.68 7500 9.68 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210326 0 9.86 9.99 9.86 9.99 22500 9.99 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210326 0 0.5842 0.6421 0.551 0.64 221742 0.64 up up correct
AEGN.US Aegion Corporation 20210326 0 29.3 29.3 28.51 28.71 324736 28.71 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210326 0 3.57 3.64 3.01 3.14 1190409 3.14 down down correct
AEHR.US Aehr Test Systems 20210326 0 2.38 2.45 2.34 2.42 49600 2.42 up up correct
AEI.US Alset EHome International Inc 20210326 0 11.01 11.75 10.37 11.17 1280600 11.17 up up correct
AEIS.US Advanced Energy Industries Inc 20210326 0 103.13 111.48 103.13 111.05 278118 110.6795 up up correct
AEL.US PB 20210326 0 27.29 27.39 27.1 27.39 7755 26.5869 up up correct
AEMD.US Aethlon Medical Inc 20210326 0 2.05 2.09 1.96 2.08 182503 2.08 up up correct
AEP.US American Electric Power Company Inc 20210326 0 84.45 85.04 83.68 84.99 3074539 82.8012 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210326 0 48.18 48.72 48.18 48.72 859800 46.5173 up up correct
AEPPZ.US American Electric Power Company Inc 20210326 0 49.43 49.43 48.774 49.07 7100 46.9246 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20210326 0 18.4 18.58 17.1 17.67 674953 17.67 down down correct
AESE.US Allied Esports Entertainment Inc 20210326 0 3.04 3.08 2.68 2.79 3578700 2.79 down down correct
AEY.US ADDvantage Technologies Group Inc 20210326 0 2.61 2.66 2.56 2.63 70700 2.63 up up correct
AEYE.US AudioEye Inc 20210326 0 28 28.02 25.67 26.36 117600 26.36 down down correct
AEZS.US Aeterna Zentaris Inc 20210326 0 1.15 1.42 1.13 1.23 33471600 1.23 up up correct
AFAQU.US AF Acquisition Corp 20210326 0 9.89 9.89 9.76 9.82 591200 9.82 down down correct
AFBI.US Affinity Bancshares Inc 20210326 0 12.01 12.09 12.01 12.09 2501 12.09 up up correct
AFCG.US AFC Gamma Inc 20210326 0 20.75 21.424 20.75 20.79 37900 19.6245 up up correct
AFIB.US Acutus Medical Inc 20210326 0 13.84 13.99 13.11 13.5 335000 13.5 down down correct
AFIN.US American Finance Trust Inc 20210326 0 9.79 9.97 9.65 9.95 331904 9.2565 up up correct
AFINO.US American Finance Trust Inc 20210326 0 25 25.05 25 25.03 48600 23.6597 up up correct
AFINP.US American Finance Trust Inc 20210326 0 25.73 25.9 25.708 25.9 11100 24.5606 up down incorrect
AFMD.US Affimed N.V 20210326 0 8 8.06 7.49 7.77 1203100 7.77 down up incorrect
AFRM.US Affirm Holdings Inc 20210326 0 70 72.37 67.02 69.72 1470300 69.72 down up incorrect
AFYA.US Afya Limited 20210326 0 19.85 19.95 18.63 19.34 204500 19.34 down up incorrect
AGBA.US AGBA Acquisition Limited 20210326 0 10.58 10.58 10.58 10.58 0 10.58
AGBAR.US AGBA Acquisition Limited 20210326 0 0.26 0.4 0.26 0.305 176020 0.305 up down incorrect
AGBAU.US AGBA Acquisition Limited 20210326 0 12.2 12.2 12.2 12.2 0 12.2
AGBAW.US AGBA Acquisition Limited 20210326 0 0.27 0.35 0.25 0.35 14245 0.35 up down incorrect
AGCUU.US Altimeter Growth Corp 20210326 0 12.798 12.798 12.205 12.33 12400 12.33 down down correct
AGCWW.US Altimeter Growth Corp 20210326 0 3.96 3.96 3.49 3.62 45700 3.62 down down correct
AGEN.US Agenus Inc 20210326 0 2.88 2.89 2.73 2.85 3972035 2.85 down down correct
AGFS.US AgroFresh Solutions Inc 20210326 0 2.13 2.2 2.1 2.12 54400 2.12 down down correct
AGFY.US Agrify Corporation 20210326 0 11.91 12.11 11.54 11.65 222200 11.65 down down correct
AGGRU.US Agile Growth Corp 20210326 0 9.86 9.95 9.86 9.95 9100 9.95 up down incorrect
AGIL.US AgileThought Inc 20210326 0 9.91 10.1 9.91 10.1 217688 10.1 up up correct
AGILW.US AgileThought Inc 20210326 0 0.6501 0.6538 0.6001 0.6001 3875 0.6001 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210326 0 49.6 50.5 47.79 49.64 753811 49.64 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210326 0 8.29 8.29 7.475 7.64 140900 7.64 down down correct
AGMH.US AGM Group Holdings Inc 20210326 0 13.95 13.95 11.72 12.16 11200 12.16 down down correct
AGNC.US AGNC Investment Corp 20210326 0 16.81 17.03 16.74 17.02 5612947 15.8321 up down incorrect
AGNCM.US AGNC Investment Corp 20210326 0 25.52 25.82 25.52 25.82 11700 24.1451 up down incorrect
AGNCN.US AGNC Investment Corp 20210326 0 25.9099 25.96 25.855 25.93 16074 24.2376 up down incorrect
AGNCO.US AGNC Investment Corp 20210326 0 24.7 24.94 24.6 24.92 91900 23.3754 up up correct
AGNCP.US AGNC Investment Corp. 20210326 0 23.9 23.93 23.8 23.9 237852 22.8095
AGRX.US Agile Therapeutics Inc 20210326 0 2.05 2.075 1.98 2.05 1495800 2.05
AGTC.US Applied Genetic Technologies Corporation 20210326 0 5.27 5.3 4.91 5.09 983500 5.09 down down correct
AGYS.US Agilysys Inc 20210326 0 48.27 50.045 46.85 48.34 200527 48.34 up down incorrect
AHCO.US AdaptHealth Corp 20210326 0 34.78 35.28 34.12 35.25 546600 35.25 up up correct
AHPI.US Allied Healthcare Products Inc 20210326 0 4.76 4.76 4.45 4.46 378600 4.46 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210326 0 7.74 8.18 7.25 7.93 556300 7.93 up down incorrect
AIHS.US Senmiao Technology Limited 20210326 0 1.39 1.46 1.33 1.42 1040800 1.42 up up correct
AIKI.US AIkido Pharma Inc 20210326 0 1.18 1.2 1.15 1.16 3912600 1.16 down down correct
AIMC.US Altra Industrial Motion Corp 20210326 0 55.67 56.75 54.69 55.74 363848 55.5053 up up correct
AINV.US Apollo Investment Corporation 20210326 0 13.64 13.79 13.55 13.67 239040 12.6164 up up correct
AIRG.US Airgain Inc 20210326 0 20.57 21.7 20.27 21.63 104900 21.63 up up correct
AIRT.US Air T Inc 20210326 0 24.35 24.41 23.45 23.45 2487 23.45 down down correct
AIRTP.US Air T Inc 20210326 0 24.8 25 24.782 25 2100 23.5583 up down incorrect
AKAM.US Akamai Technologies Inc 20210326 0 99 102.78 98.84 102.7 1955153 102.7 up up correct
AKBA.US Akebia Therapeutics Inc 20210326 0 3.24 3.25 3.06 3.16 3321400 3.16 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210326 0 9.92 9.95 9.691 9.8 5700 9.8 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210326 0 9.8 9.97 9.8 9.97 2900 9.97 up down incorrect
AKICW.US Sports Ventures Acquisition Corp 20210326 0 0.88 0.88 0.81 0.8501 11510 0.8501 down down correct
AKRO.US Akero Therapeutics Inc 20210326 0 29.01 29.67 28.1 29.29 213400 29.29 up up correct
AKTS.US Akoustis Technologies Inc 20210326 0 12.93 13.16 12.194 12.74 665900 12.74 down down correct
AKTX.US Akari Therapeutics Plc 20210326 0 2.66 2.75 2.465 2.56 109300 2.56 down down correct
AKU.US Akumin Inc 20210326 0 3.501 3.67 3.5 3.61 26600 3.61 up up correct
AKUS.US Akouos Inc 20210326 0 18.44 18.782 16.72 17.41 102200 17.41 down down correct
ALAC.US Alberton Acquisition Corporation 20210326 0 10.85 11 10.85 10.9 27400 10.9 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210326 0 0.41 0.4506 0.4009 0.4305 5455 0.4305 up up correct
ALACU.US Alberton Acquisition Corporation 20210326 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210326 0 0.4788 0.4788 0.4 0.4 196977 0.4 down down correct
ALBO.US Albireo Pharma Inc 20210326 0 34.41 35.78 33.81 34.92 192600 34.92 up up correct
ALCO.US Alico Inc 20210326 0 29.72 30.05 29.3 29.99 18288 28.7494 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20210326 0 11.38 11.38 10.63 11.16 407259 11.16 down down correct
ALEC.US Alector Inc 20210326 0 16.05 16.66 15.725 16.35 644600 16.35 up up correct
ALGM.US Allegro MicroSystems Inc 20210326 0 24.38 25.395 24.305 25.27 669700 25.27 up up correct
ALGN.US Align Technology Inc 20210326 0 518.81 528.78 511.97 528.34 546986 528.34 up up correct
ALGS.US Aligos Therapeutics Inc 20210326 0 20.08 20.578 18.52 19.1 46400 19.1 down down correct
ALGT.US Allegiant Travel Company 20210326 0 251.93 252.85 242.01 250.47 159824 250.47 down down correct
ALHC.US Alignment Healthcare Inc 20210326 0 19.05 19.7 16.32 17.31 5326988 17.31 down down correct
ALIM.US Alimera Sciences Inc 20210326 0 9.79 9.88 9.43 9.67 84100 9.67 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210326 0 1.54 1.54 1.4 1.42 104000 1.42 down down correct
ALKS.US Alkermes plc 20210326 0 19.94 19.9976 19.15 19.52 769967 19.52 down down correct
ALLK.US Allakos Inc 20210326 0 113.17 116.33 110.69 115.14 256800 115.14 up up correct
ALLO.US Allogene Therapeutics Inc 20210326 0 34.51 34.7 33.25 33.78 412000 33.78 down down correct
ALLT.US Allot Ltd 20210326 0 15.11 15.2599 14.58 15.22 142860 15.22 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210326 0 1.445 1.5 1.37 1.43 985600 1.43 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210326 0 134.48 136.39 133.02 136.25 252907 136.25 up up correct
ALOT.US AstroNova Inc 20210326 0 14.75 14.75 13.891 14.2 13183 14.2 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210326 0 10.3 10.3 9.9 10.1 4050 10.1 down down correct
ALPN.US Alpine Immune Sciences Inc 20210326 0 10.97 11.24 10.775 10.98 46400 10.98 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210326 0 3.79 3.9 3.51 3.77 767000 3.77 down down correct
ALRM.US Alarm.com Holdings Inc 20210326 0 83.49 87.32 82.99 87.13 301960 87.13 up down incorrect
ALRN.US Aileron Therapeutics Inc 20210326 0 1.48 1.5 1.4 1.5 1256900 1.5 up up correct
ALRS.US Alerus Financial Corporation 20210326 0 31.86 31.96 31.095 31.5 20434 30.9915 down down correct
ALT.US Altimmune Inc 20210326 0 13.95 14.21 13.29 13.85 1230400 13.85 down down correct
ALTM.US Altus Midstream Company 20210326 0 53.87 54.8712 52.2739 53.77 33693 50.2786 down down correct
ALTO.US Alto Ingredients Inc 20210326 0 5.48 5.62 5.29 5.62 3045300 5.62 up down incorrect
ALTR.US Altair Engineering Inc 20210326 0 61.13 63.45 60.85 63.45 169800 63.45 up up correct
ALTU.US Altitude Acquisition Corp 20210326 0 9.91 10.5 9.91 10.22 963700 10.22 up up correct
ALTUU.US Altitude Acquisition Corp 20210326 0 10.835 11.45 10.835 11.18 20400 11.18 up down incorrect
ALTUW.US Altitude Acquisition Corp 20210326 0 1.7 2.05 1.515 1.89 358900 1.89 up up correct
ALVR.US AlloVir Inc 20210326 0 22.02 22.05 20.1 21.6 364600 21.6 down down correct
ALXO.US ALX Oncology Holdings Inc 20210326 0 67.63 68.97 63.73 65.8 200600 65.8 down down correct
ALYA.US Alithya Group Inc 20210326 0 2.34 2.62 2.34 2.6 1184900 2.6 up up correct
AMAL.US Amalgamated Financial Corp 20210326 0 15.56 16.17 15.56 16.16 75665 15.9273 up down incorrect
AMAOU.US American Acquisition Opportunity Inc 20210326 0 10.12 10.12 9.93 9.97 87300 9.97 down up incorrect
AMAT.US Applied Materials Inc 20210326 0 119.67 128.98 119.1722 128.64 14036990 127.9744 up up correct
AMBA.US Ambarella Inc 20210326 0 98.05 99.6 95.36 98.27 363178 98.27 up up correct
AMCX.US AMC Networks Inc 20210326 0 59 59.94 49.2 54.01 2522020 54.01 down down correct
AMD.US Advanced Micro Devices Inc 20210326 0 76.62 77.4995 75.03 77.41 49148659 77.41 up up correct
AMED.US Amedisys Inc 20210326 0 267.22 271.16 263.4 271.16 214581 271.16 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20210326 0 26.06 26.61 25.85 26.41 38713 26.41 up up correct
AMGN.US Amgen Inc 20210326 0 245.97 253.28 245.54 252.86 2638907 247.0958 up up correct
AMKR.US Amkor Technology Inc 20210326 0 22.29 23.38 21.95 23.37 1016631 23.2422 up up correct
AMNB.US American National Bankshares Inc 20210326 0 34.17 34.26 33.815 34.26 7629 33.4752 up up correct
AMOT.US Allied Motion Technologies Inc 20210326 0 51.9 53.82 51.2 53.82 29739 35.8051 up up correct
AMPG.US AmpliTech Group Inc 20210326 0 9.79 11 9.57 10.78 1022400 10.78 up up correct
AMPGW.US AmpliTech Group Inc 20210326 0 3.57 3.95 3.57 3.81 25800 3.81 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210326 0 17.92 18.19 17.86 18.04 94418 18.04 up up correct
AMRK.US A 20210326 0 36.6 37.27 35.29 36.94 60331 36.94 up up correct
AMRN.US Amarin Corporation plc 20210326 0 5.96 6.08 5.83 6.06 3411300 6.06 up up correct
AMRS.US Amyris Inc 20210326 0 19.6 20.29 18.77 19.46 2330100 19.46 down down correct
AMSC.US American Superconductor Corporation 20210326 0 19.55 19.61 18.11 18.87 500546 18.87 down down correct
AMSF.US AMERISAFE Inc 20210326 0 64.9 65.5 64.63 65.04 49664 60.0388 up up correct
AMST.US Amesite Inc 20210326 0 5 5 4.75 4.83 26800 4.83 down down correct
AMSWA.US American Software Inc 20210326 0 20.76 20.905 20.11 20.72 91883 20.4297 down down correct
AMTB.US Amerant Bancorp Inc 20210326 0 18.06 18.49 18.01 18.31 48411 18.2786 up up correct
AMTBB.US Amerant Bancorp Inc 20210326 0 16.25 16.25 16.14 16.15 20900 16.15 down up incorrect
AMTI.US Applied Molecular Transport Inc 20210326 0 48.23 50.15 46.69 49.2 72500 49.2 up up correct
AMTX.US Aemetis Inc 20210326 0 23.85 24.48 22.37 23.84 2015200 23.84 down up incorrect
AMWD.US American Woodmark Corporation 20210326 0 95.61 97.29 93.485 97.12 86459 97.12 up up correct
AMYT.US Amryt Pharma plc 20210326 0 12.95 13.99 12.9 13.035 14200 13.035 up up correct
AMZN.US Amazon.com Inc 20210326 0 3044.06 3056.66 2996 3052.03 3312924 3052.03 up up correct
ANAB.US AnaptysBio Inc 20210326 0 21.08 21.4 20.27 21.21 260700 21.21 up up correct
ANAT.US American National Group Inc 20210326 0 110.82 111.7015 108.48 109.71 22399 108.1813 down up incorrect
ANDE.US The Andersons Inc 20210326 0 28.27 29.22 28.16 28.91 125338 28.4079 up up correct
ANGI.US Angi Inc 20210326 0 14.02 14.13 13.36 13.81 1724095 13.81 down down correct
ANGN.US Angion Biomedica Corp 20210326 0 17.98 18.38 17.33 18.17 55188 18.17 up down incorrect
ANGO.US AngioDynamics Inc 20210326 0 21.32 21.32 20.56 21.12 176940 21.12 down down correct
ANIK.US Anika Therapeutics Inc 20210326 0 36.96 37.41 35.915 36.6 94137 36.6 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210326 0 32.11 32.8 31.73 32.68 45411 32.68 up up correct
ANIX.US Anixa Biosciences Inc 20210326 0 4.69 5.12 4.64 5.06 1083700 5.06 up up correct
ANNX.US Annexon Inc 20210326 0 28.75 28.79 26.59 27.5 329700 27.5 down down correct
ANPC.US AnPac Bio 20210326 0 5.87 5.89 5.67 5.79 60700 5.79 down up incorrect
ANSS.US ANSYS Inc 20210326 0 328.16 343.71 324.095 342.96 763465 342.96 up up correct
ANTE.US AirNet Technology Inc 20210326 0 3.47 3.5 3.12 3.2 271300 3.2 down down correct
ANY.US Sphere 3D Corp 20210326 0 2.38 2.41 2.08 2.09 423300 2.09 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210326 0 9.81 10.1 9.81 10 82100 10 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210326 0 31.14 32.37 30.85 32.28 157940 32.28 up up correct
AOUT.US American Outdoor Brands Inc 20210326 0 25.55 26.67 25.435 26.1 166400 26.1 up down incorrect
APA.US APA Corporation 20210326 0 18.9 19.01 18 18.79 9273258 18.693 down down correct
APDN.US Applied DNA Sciences Inc 20210326 0 8.02 8.08 7.59 7.78 107200 7.78 down up incorrect
APEI.US American Public Education Inc 20210326 0 37.07 37.38 36.25 37.22 149050 37.22 up up correct
APEN.US Apollo Endosurgery Inc 20210326 0 5.29 5.65 5.21 5.49 61700 5.49 up up correct
API.US Agora Inc 20210326 0 52.99 54.99 47.81 51.4 1049100 51.4 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210326 0 41.06 42.05 39.95 41.49 667200 41.49 up up correct
APLT.US Applied Therapeutics Inc 20210326 0 20.34 20.38 19.24 19.85 75500 19.85 down down correct
APM.US Aptorum Group Limited 20210326 0 3.06 3.1 2.824 2.92 157500 2.92 down down correct
APOG.US Apogee Enterprises Inc 20210326 0 39.06 39.49 38.45 39.03 157788 38.4303 down down correct
APOP.US Cellect Biotechnology Ltd 20210326 0 4.14 4.16 3.71 4.02 3640899 16.08 down down correct
APPF.US AppFolio Inc 20210326 0 140.01 142.21 136.84 140.67 72300 140.67 up up correct
APPH.US AppHarvest Inc 20210326 0 17.95 18.28 16.9 17.96 1515300 17.96 up up correct
APPHW.US AppHarvest Inc 20210326 0 6.91 6.91 5.55 6.4 349118 6.4 down down correct
APPN.US Appian Corporation 20210326 0 143.35 144.203 131.93 140.66 664300 140.66 down down correct
APPS.US Digital Turbine Inc 20210326 0 75.39 78.57 72.1 75.66 2836300 75.66 up up correct
APR.US Apria Inc 20210326 0 22.15 22.73 21.8 22.49 46034 22.49 up up correct
APRE.US Aprea Therapeutics Inc 20210326 0 5.23 5.239 4.91 5.1 446400 5.1 down down correct
APTO.US Aptose Biosciences Inc 20210326 0 5.7 6.1 5.64 5.91 4519600 5.91 up down incorrect
APTX.US Aptinyx Inc 20210326 0 3.09 3.1 2.91 3.01 358200 3.01 down up incorrect
APVO.US Aptevo Therapeutics Inc 20210326 0 30.31 30.5 29.041 29.5 19400 29.5 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210326 0 3.54 3.81 3.39 3.63 143900 3.63 up up correct
APYX.US Apyx Medical Corporation 20210326 0 10.23 10.23 9.61 9.83 50800 9.83 down down correct
AQB.US AquaBounty Technologies Inc 20210326 0 6.5 6.66 6.12 6.44 1461000 6.44 down down correct
AQMS.US Aqua Metals Inc 20210326 0 4.12 4.19 3.84 4.02 1362700 4.02 down down correct
AQST.US Aquestive Therapeutics Inc 20210326 0 4.49 4.523 4.17 4.3 528100 4.3 down up incorrect
ARAV.US Aravive Inc 20210326 0 7 7 6.5 6.57 99519 6.57 down down correct
ARAY.US Accuray Incorporated 20210326 0 4.9 4.93 4.72 4.86 548919 4.86 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210326 0 9.95 10.08 9.91 10.05 210000 10.05 up up correct
ARBG.US Aequi Acquisition Corp 20210326 0 9.74 9.85 9.7 9.85 17028 9.85 up down incorrect
ARBGU.US Aequi Acquisition Corp 20210326 0 10.02 10.02 10.02 10.02 0 10.02
ARBGW.US Aequi Acquisition Corp 20210326 0 0.94 0.9505 0.9 0.95 5682 0.95 up down incorrect
ARCB.US ArcBest Corporation 20210326 0 69 71.13 68.35 70.72 236467 70.5201 up down incorrect
ARCC.US Ares Capital Corporation 20210326 0 18.5 18.69 18.4 18.68 2007884 17.5807 up up correct
ARCE.US Arco Platform Limited 20210326 0 27.29 27.34 25.07 25.53 204800 25.53 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210326 0 42.18 42.51 38.8 40.83 511182 40.83 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210326 0 6.27 6.5 6.25 6.5 7100 6.5 up up correct
ARDX.US Ardelyx Inc 20210326 0 6.18 6.27 5.99 6.25 986562 6.25 up up correct
AREC.US American Resources Corporation 20210326 0 3.94 3.94 3.55 3.71 1357300 3.71 down up incorrect
ARGO.US PA 20210326 0 26.97 26.97 26.725 26.93 13473 26.507 down down correct
ARGX.US argenx SE 20210326 0 290.52 291.35 279.145 283 257700 283 down down correct
ARKO.US Arko Corp 20210326 0 10.25 10.25 9.77 9.85 1195209 9.85 down down correct
ARKOW.US Arko Corp 20210326 0 2.09 2.15 2.09 2.11 15393 2.11 up up correct
ARKR.US Ark Restaurants Corp 20210326 0 20.7 21.23 20.17 20.56 23800 20.56 down down correct
ARLP.US Alliance Resource Partners L.P 20210326 0 5.6 5.82 5.57 5.82 416524 5.5522 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210326 0 72.94 72.94 68.65 69.9 405500 69.9 down down correct
AROW.US Arrow Financial Corporation 20210326 0 34.19 34.32 33.48 34.32 15333 33.6018 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210326 0 28.16 30.98 27.296 28.13 88600 28.13 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210326 0 9.9 9.975 9.9 9.97 500800 9.97 up up correct
ARRY.US Array Technologies Inc 20210326 0 28.1 29.04 27.291 28.46 3674700 28.46 up up correct
ARTL.US Artelo Biosciences Inc 20210326 0 1.73 1.78 1.65 1.67 566800 1.67 down down correct
ARTLW.US Artelo Biosciences Inc 20210326 0 0.4496 0.45 0.3999 0.4 3749 0.4 down down correct
ARTNA.US Artesian Resources Corporation 20210326 0 39.22 40.0191 38.56 39.3 26099 38.5392 up up correct
ARTW.US Art's 20210326 0 3.05 3.3 3.05 3.16 19600 3.16 up up correct
ARVL.US Arrival 20210326 0 24.33 24.4 20.75 22.25 2308245 22.25 down down correct
ARVN.US Arvinas Inc 20210326 0 63.44 64.1 58.33 59.98 280500 59.98 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210326 0 65.46 65.7102 61.32 62.95 883895 62.95 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210326 0 10.46 10.556 10.45 10.5 10700 10.5 up up correct
ASAX.US Astrea Acquisition Corp 20210326 0 9.55 9.65 9.55 9.64 337600 9.64 up up correct
ASAXU.US Astrea Acquisition Corp 20210326 0 9.95 9.98 9.94 9.98 33300 9.98 up up correct
ASAXW.US Astrea Acquisition Corp 20210326 0 0.45 0.49 0.45 0.466 782905 0.466 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210326 0 22.89 22.89 22.89 22.89 0 20.4416
ASLE.US AerSale Corporation 20210326 0 12.01 12.27 11.79 12.26 55800 12.26 up down incorrect
ASLEW.US AerSale Corporation 20210326 0 2.28 2.38 2.26 2.26 36727 2.26 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210326 0 3.67 3.88 3.51 3.64 548800 3.64 down down correct
ASMB.US Assembly Biosciences Inc 20210326 0 4.5 4.6 4.43 4.47 626287 4.47 down down correct
ASML.US ASML Holding N.V 20210326 0 588.69 627.3 588.69 625.67 1933626 622.2389 up up correct
ASO.US Academy Sports and Outdoors Inc 20210326 0 23.92 24.84 23.62 24.65 775574 24.65 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210326 0 9.85 10.15 9.85 10.14 10700 10.14 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210326 0 8.71 8.96 8.62 8.85 40100 8.85 up up correct
ASPU.US Aspen Group Inc 20210326 0 6.34 6.39 5.96 6.3 276100 6.3 down down correct
ASRT.US Assertio Holdings Inc 20210326 0 0.71 0.7494 0.68 0.6958 4512337 2.7832 down down correct
ASRV.US AmeriServ Financial Inc 20210326 0 4.08 4.15 4.0315 4.15 22117 4.073 up up correct
ASTC.US Astrotech Corporation 20210326 0 2.07 2.12 1.98 2.02 781800 2.02 down down correct
ASTE.US Astec Industries Inc 20210326 0 71.58 76.5163 71.58 76.29 424786 75.9062 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210326 0 9.65 9.67 9.57 9.64 40400 9.64 down down correct
ASTS.US AST SpaceMobile Inc 20210326 0 12.34 12.47 11.81 12.39 840800 12.39 up up correct
ASTSW.US AST SpaceMobile Inc 20210326 0 4.31 4.46 4.02 4.1499 123569 4.1499 down up incorrect
ASUR.US Asure Software Inc 20210326 0 7.8 7.93 7.62 7.7 137136 7.7 down up incorrect
ASYS.US Amtech Systems Inc 20210326 0 11.25 11.89 11.09 11.83 179684 11.83 up up correct
ATAX.US America First Multifamily Investors L.P 20210326 0 5.8 5.84 5.68 5.84 148919 5.4097 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20210326 0 9.35 9.65 9.32 9.65 19200 9.65 up up correct
ATEC.US Alphatec Holdings Inc 20210326 0 17.13 17.27 15.87 16.33 827200 16.33 down down correct
ATER.US Aterian Inc 20210326 0 30.72 31.13 27.6 29.03 890600 29.03 down down correct
ATEX.US Anterix Inc 20210326 0 45.52 46.78 44.67 46.62 69363 46.62 up up correct
ATHA.US Athira Pharma Inc 20210326 0 18.15 19 17.405 18.09 272100 18.09 down up incorrect
ATHE.US Alterity Therapeutics Limited 20210326 0 1.52 1.53 1.41 1.46 262200 1.46 down down correct
ATHX.US Athersys Inc 20210326 0 1.64 1.7 1.58 1.67 4569700 1.67 up up correct
ATIF.US ATIF Holdings Limited 20210326 0 1.3 1.45 1.29 1.34 1229600 1.34 up up correct
ATLC.US Atlanticus Holdings Corporation 20210326 0 27.49 28.78 26.02 26.56 23600 26.56 down up incorrect
ATLO.US Ames National Corporation 20210326 0 26.5 26.84 26.07 26.53 15548 25.7003 up up correct
ATMH.US All Things Mobile Analytic Inc 20210326 0 0.169 0.169 0.11 0.16 1900 0.16 down down correct
ATNF.US 180 Life Sciences Corp 20210326 0 9.87 10.6 6.72 6.96 43662600 6.96 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210326 0 1.26 1.4 0.921 0.932 977582 0.932 down down correct
ATNI.US ATN International Inc 20210326 0 47.85 48.87 47.47 48.42 41472 47.6966 up up correct
ATNX.US Athenex Inc 20210326 0 4.63 4.73 4.4 4.54 1679800 4.54 down down correct
ATOM.US Atomera Incorporated 20210326 0 23.81 24.871 22.46 23.95 405800 23.95 up up correct
ATOS.US Atossa Therapeutics Inc 20210326 0 2.2 2.25 2.03 2.16 8974900 2.16 down down correct
ATRA.US Atara Biotherapeutics Inc 20210326 0 14.82 14.93 13.98 14.8 748575 14.8 down down correct
ATRC.US AtriCure Inc 20210326 0 62.68 63.5 62.06 63.4 223700 63.4 up down incorrect
ATRI.US Atrion Corporation 20210326 0 641.72 644.5 641.72 642.03 3200 636.8214 up up correct
ATRO.US Astronics Corporation 20210326 0 17.69 17.94 17 17.33 170419 17.33 down down correct
ATRS.US Antares Pharma Inc 20210326 0 4.07 4.13 3.95 4.04 867500 4.04 down down correct
ATSG.US Air Transport Services Group Inc 20210326 0 28.71 29.58 28.37 29.27 334628 29.27 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210326 0 9.872 9.89 9.87 9.87 3100 9.87 down up incorrect
ATVCU.US Tribe Capital Growth Corp I 20210326 0 10.145 10.475 9.98 10 31500 10 down down correct
ATVI.US Activision Blizzard Inc 20210326 0 91.24 92.49 90.77 92.4 6161471 91.9548 up up correct
ATXI.US Avenue Therapeutics Inc 20210326 0 6.1 6.16 5.81 5.88 73000 5.88 down up incorrect
ATXS.US Astria Therapeutics Inc 20210326 0 18.24 18.24 16.56 17.28 86750 17.28 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210326 0 13.08 13.22 12.585 12.98 94800 12.98 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210326 0 38.64 39.56 38.095 39.5 219018 38.6466 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210326 0 27.35 27.52 27.34 27.36 12800 26.1225 up up correct
AUBN.US Auburn National Bancorporation Inc 20210326 0 39.83 40.599 39.065 39.44 4400 38.5736 down down correct
AUDC.US AudioCodes Ltd 20210326 0 26.76 27.69 26.48 27.47 245883 27.3219 up up correct
AUID.US Ipsidy Inc. Common Stock 20210326 0 8.9941 9.0001 8.4001 8.5801 4496 8.5801 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210326 0 12.54 12.6 12.09 12.52 2396000 12.52 down down correct
AURCU.US Aurora Acquisition Corp 20210326 0 10.15 10.15 10.15 10.15 831 10.15
AUTL.US Autolus Therapeutics plc 20210326 0 6.14 6.28 5.82 6.01 312800 6.01 down down correct
AUTO.US AutoWeb Inc 20210326 0 2.82 2.88 2.62 2.68 70000 2.68 down up incorrect
AUUD.US Auddia Inc 20210326 0 3.14 3.24 3.09 3.12 23100 3.12 down down correct
AUUDW.US Auddia Inc 20210326 0 0.6301 0.7 0.6301 0.7 7047 0.7 up up correct
AUVI.US Applied UV Inc 20210326 0 9.31 10.615 9.185 10.2 290400 10.2 up down incorrect
AVAV.US AeroVironment Inc 20210326 0 115.75 118.97 114.555 118.81 132051 118.81 up up correct
AVCO.US Avalon GloboCare Corp 20210326 0 1.2 1.2 1.12 1.15 235300 1.15 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210326 0 5.845 6.04 5.72 6.04 7100 6.04 up up correct
AVCTW.US AVCTW 20210326 0 0.99 1.0399 0.9 1.0399 56669 1.0399 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20210326 0 9.07 9.07 8.6001 8.88 145976 8.88 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210326 0 7.69 7.77 7.28 7.41 1909400 7.41 down down correct
AVGO.US Broadcom Inc 20210326 0 456.64 483 456.64 482.04 2892453 471.7981 up up correct
AVGOP.US Broadcom Inc 20210326 0 1522.83 1522.83 1522.83 1522.83 191700 1468.261
AVGR.US Avinger Inc 20210326 0 1.59 1.59 1.47 1.55 2781800 1.55 down down correct
AVID.US Avid Technology Inc 20210326 0 19.66 20.21 19.33 20.16 239355 20.16 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210326 0 60 61.74 58.76 60.16 498587 60.16 up down incorrect
AVNW.US Aviat Networks Inc 20210326 0 64.74 69 64.6402 67.96 166091 33.98 up up correct
AVO.US Mission Produce Inc 20210326 0 20.17 20.48 19.931 20.2 108108 20.2 up up correct
AVRO.US AVROBIO Inc 20210326 0 11.96 12.08 11.48 11.98 274800 11.98 up down incorrect
AVT.US Avnet Inc 20210326 0 40.15 41.47 39.78 41.4 550744 40.6769 up down incorrect
AVTX.US Avalo Therapeutics Inc 20210326 0 2.98 2.99 2.84 2.98 215300 2.98
AVXL.US Anavex Life Sciences Corp 20210326 0 14.75 15.27 14.3 14.96 1404600 14.96 up up correct
AWH.US Aspira Women's Health Inc 20210326 0 7.75 7.95 6.54 6.81 2711900 6.81 down down correct
AWRE.US Aware Inc 20210326 0 3.88 3.9 3.72 3.77 23200 3.77 down down correct
AXAS.US Abraxas Petroleum Corporation 20210326 0 3.54 3.65 3.35 3.46 213900 3.46 down down correct
AXDX.US Accelerate Diagnostics Inc 20210326 0 8.65 8.85 8.3 8.47 188000 8.47 down up incorrect
AXGN.US AxoGen Inc 20210326 0 19.31 19.5 18.85 19.17 159400 19.17 down up incorrect
AXLA.US Axcella Health Inc 20210326 0 5.09 5.1 4.65 4.87 122800 4.87 down down correct
AXNX.US Axonics Inc 20210326 0 56.47 56.83 54.21 56.55 429800 56.55 up up correct
AXON.US Axon Enterprise Inc 20210326 0 137.51 139.0606 131.69 137.82 407192 137.82 up down incorrect
AXSM.US Axsome Therapeutics Inc 20210326 0 59.34 60.5 57.62 59.24 224600 59.24 down down correct
AXTI.US AXT Inc 20210326 0 11.37 11.46 10.83 11.36 331600 11.36 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210326 0 33.13 33.87 32.735 33.51 950686 32.3798 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210326 0 12.26 12.3 11.73 11.89 42300 11.89 down down correct
AYRO.US Ayro Inc 20210326 0 6.67 6.868 6.32 6.75 1510438 6.75 up up correct
AYTU.US Aytu Biopharma Inc 20210326 0 7.72 7.88 7.47 7.71 621200 7.71 down down correct
AZN.US AstraZeneca PLC 20210326 0 49.56 50.67 49.475 50.64 9707470 50.2375 up up correct
AZPN.US Aspen Technology Inc 20210326 0 143.24 145.18 142.44 144.9 439229 144.9 up up correct
AZRX.US AzurRx BioPharma Inc 20210326 0 1.31 1.4 1.25 1.31 177810 13.1
AZYO.US Aziyo Biologics Inc 20210326 0 14.02 14.83 14.02 14.68 4100 14.68 up up correct
BAND.US Bandwidth Inc 20210326 0 118.06 119.025 111.04 114.95 470300 114.95 down down correct
BANF.US BancFirst Corporation 20210326 0 72.94 73.53 72.05 72.93 59069 71.3924 down down correct
BANR.US Banner Corporation 20210326 0 54.69 55.99 54.51 55.96 158276 54.7398 up up correct
BANX.US StoneCastle Financial Corp 20210326 0 19.72 19.94 19.72 19.79 23793 18.7136 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210326 0 5.197 5.497 5.18 5.25 18500 5.25 up up correct
BASE.US Couchbase Inc. Common Stock 20210326 0 28.91 29.1 28.85 29.1 1542 29.1 up down incorrect
BATRA.US The Liberty Braves Group 20210326 0 28.81 29.38 28.41 29.31 41500 29.31 up up correct
BATRK.US The Liberty Braves Group 20210326 0 28.03 28.59 27.76 28.58 132200 28.58 up up correct
BBBY.US Bed Bath & Beyond Inc 20210326 0 29.38 29.87 28.32 29.26 1688143 29.26 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210326 0 7.2 7.43 6.93 6.99 355800 6.99 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20210326 0 2.8 2.94 2.64 2.89 288600 2.89 up up correct
BBI.US Brickell Biotech Inc 20210326 0 1.18 1.18 1.1 1.16 794000 1.16 down up incorrect
BBIG.US Vinco Ventures Inc 20210326 0 3.635 4.05 3.34 3.69 8983700 3.69 up down incorrect
BBIO.US BridgeBio Pharma Inc 20210326 0 63.3 63.69 60.26 60.82 849600 60.82 down down correct
BBQ.US BBQ Holdings Inc 20210326 0 7.95 7.95 7.04 7.14 52200 7.14 down down correct
BBSI.US Barrett Business Services Inc 20210326 0 70.7 71.22 69.68 70.29 23302 69.4501 down down correct
BCAB.US BioAtla Inc 20210326 0 60.76 62.3 55.14 57.37 133200 57.37 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210326 0 9.74 9.85 9.73 9.84 437291 9.84 up down incorrect
BCACW.US Brookline Capital Acquisition Corp 20210326 0 1.46 1.85 1.46 1.65 7700 1.65 up down incorrect
BCBP.US BCB Bancorp Inc 20210326 0 13.91 14.236 13.46 13.87 77609 13.4454 down down correct
BCDA.US BioCardia Inc 20210326 0 4.51 4.61 4.08 4.11 192000 4.11 down down correct
BCDAW.US BioCardia Inc 20210326 0 1.45 1.45 1.45 1.45 220 1.45
BCEL.US Atreca Inc 20210326 0 15.11 15.21 14.37 14.98 197200 14.98 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210326 0 3.73 3.87 3.65 3.85 753604 3.85 up up correct
BCML.US BayCom Corp 20210326 0 18.43 18.43 17.94 18.17 18200 18.17 down down correct
BCOR.US Blucora Inc 20210326 0 16.39 16.44 15.865 16.35 232091 16.35 down down correct
BCOV.US Brightcove Inc 20210326 0 20.93 21.12 20.27 20.8 227185 20.8 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210326 0 11.117 11.117 10.6383 10.7143 3816 10.7143 down down correct
BCPC.US Balchem Corporation 20210326 0 126.95 128.77 126.08 128.28 57214 127.78 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210326 0 10.87 10.87 9.89 10.35 4496903 10.35 down down correct
BCTX.US BriaCell Therapeutics Corp 20210326 0 3.47 3.75 3.3801 3.48 527806 3.48 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210326 0 0.88 1.04 0.88 0.9501 13950 0.9501 up up correct
BCYC.US Bicycle Therapeutics plc 20210326 0 25.16 27.8 25.16 26.43 483500 26.43 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210326 0 10.004 10.004 10.004 10.004 200 10.004
BDREX.US BDREX 20210326 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210326 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210326 0 3.72 3.72 3.61 3.65 666500 3.65 down down correct
BDSX.US Biodesix Inc 20210326 0 18.22 18.95 16.7 17.22 75100 17.22 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20210326 0 22.9 23.6385 21.5 22.88 512156 22.88 down down correct
BEAM.US Beam Therapeutics Inc 20210326 0 84.167 85.49 77.675 81.33 789000 81.33 down down correct
BECN.US Beacon Roofing Supply Inc 20210326 0 51.37 52.33 50.9 52.03 467385 52.03 up up correct
BEEM.US Beam Global 20210326 0 38.13 41.49 37.098 40.37 568400 40.37 up up correct
BEEMW.US Beam Global 20210326 0 33.75 34.5 33.55 33.55 5485 33.55 down down correct
BELFA.US Bel Fuse Inc 20210326 0 18.4 18.61 18.24 18.484 3312 18.2597 up up correct
BELFB.US Bel Fuse Inc 20210326 0 19.18 20.08 18.88 19.93 46684 19.6401 up up correct
BENE.US Benessere Capital Acquisition Corp 20210326 0 9.93 9.95 9.93 9.95 500 9.95 up up correct
BENER.US Benessere Capital Acquisition Corp 20210326 0 0.3 0.329 0.29 0.329 18700 0.329 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210326 0 10.41 10.7 10.41 10.7 2900 10.7 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210326 0 0.477 0.48 0.422 0.47 64100 0.47 down down correct
BFC.US Bank First Corporation 20210326 0 70.72 71.2 70.09 71.2 5657 70.2421 up up correct
BFI.US BurgerFi International Inc 20210326 0 15.82 16.33 15.1 15.63 396069 15.63 down up incorrect
BFIIW.US BurgerFi International LLC 20210326 0 3.56 3.99 3.56 3.9 100728 3.9 up up correct
BFIN.US BankFinancial Corporation 20210326 0 10.77 10.9 10.4 10.72 35683 10.431 down up incorrect
BFRA.US Biofrontera AG 20210326 0 5.35 5.49 4.67 4.78 144700 4.78 down down correct
BFST.US Business First Bancshares Inc 20210326 0 23.4756 24.08 23.36 24.01 27653 23.6642 up up correct
BGCP.US BGC Partners Inc 20210326 0 4.32 4.53 4.25 4.51 3865841 4.4835 up up correct
BGFDX.US BGFDX 20210326 0 24 24 24 24 0 23.6747
BGFLX.US BGFLX 20210326 0 23.97 23.97 23.97 23.97 0 23.6309
BGFTX.US BGFTX 20210326 0 23.93 23.93 23.93 23.93 0 23.6214
BGFV.US Big 5 Sporting Goods Corporation 20210326 0 14.61 14.78 14 14.73 850926 13.4621 up up correct
BGFVX.US BGFVX 20210326 0 24.99 24.99 24.99 24.99 0 24.6666
BGNE.US BeiGene Ltd 20210326 0 328.52 334.01 318.93 324.86 430000 324.86 down up incorrect
BGRY.US Berkshire Grey Inc 20210326 0 10.26 10.29 10.05 10.2 421700 10.2 down down correct
BGRYW.US Berkshire Grey Inc 20210326 0 2 2.19 1.86 1.91 22700 1.91 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210326 0 1.5 1.67 1.33 1.41 22127000 1.41 down down correct
BHF.US Brighthouse Financial Inc 20210326 0 43.44 43.91 42.02 43.24 724400 43.24 down down correct
BHFAL.US Brighthouse Financial Inc 20210326 0 27.02 27.099 27.02 27.02 7392 25.8717
BHFAN.US Brighthouse Financial Inc 20210326 0 25.91 26.11 25.8724 25.88 26625 24.9104 down down correct
BHFAO.US Brighthouse Financial Inc 20210326 0 27.57 27.75 27.532 27.75 13424 26.5231 up down incorrect
BHFAP.US Brighthouse Financial Inc 20210326 0 26.78 27.02 26.75 27.02 15912 25.828 up up correct
BHSE.US Bull Horn Holdings Corp 20210326 0 9.8 9.97 9.8 9.97 27600 9.97 up down incorrect
BHSEU.US Bull Horn Holdings Corp 20210326 0 10.79 10.79 10.2 10.39 4500 10.39 down down correct
BHSEW.US Bull Horn Holdings Corp 20210326 0 0.5 0.5168 0.45 0.4799 46134 0.4799 down down correct
BHTG.US BioHiTech Global Inc 20210326 0 1.62 1.63 1.53 1.55 420700 1.55 down down correct
BIDU.US Baidu Inc 20210326 0 190.84 209.32 174.05 208.61 121645000 208.61 up up correct
BIGC.US BigCommerce Holdings Inc 20210326 0 54.57 55.55 52.02 54.48 1113777 54.48 down down correct
BIIB.US Biogen Inc 20210326 0 272.21 277.11 271.027 276.63 665479 276.63 up up correct
BILI.US Bilibili Inc 20210326 0 95.49 101.74 91.26 97.08 9632500 97.08 up down incorrect
BIMI.US BIMI International Medical Inc 20210326 0 1.72 1.82 1.68 1.74 434900 1.74 up up correct
BIOC.US Biocept Inc 20210326 0 5.6 5.72 5.27 5.68 242300 5.68 up up correct
BIOL.US BIOLASE Inc 20210326 0 0.91 0.92 0.84 0.86 6994900 0.86 down down correct
BIOTU.US Biotech Acquisition Company 20210326 0 9.9 9.945 9.85 9.89 227400 9.89 down down correct
BIOTW.US Biotech Acquisition Company 20210326 0 0.66 0.66 0.6501 0.66 33338 0.66
BIOX.US Bioceres Crop Solutions Corp 20210326 0 9.721 10.2 9.6 10.19 65200 10.19 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210326 0 6.32 6.58 6.09 6.3 1028038 6.3 down down correct
BIVI.US BioVie Inc 20210326 0 17.55 19.91 17.1 18.55 31300 18.55 up up correct
BJRI.US BJ's Restaurants Inc 20210326 0 59.24 61.08 57.96 59.84 424901 59.84 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210326 0 3.34 3.38 3.3 3.3 295159 3.0733 down down correct
BKEP.US Blueknight Energy Partners L.P 20210326 0 3.25 3.29 3.17 3.28 196989 3.1648 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210326 0 7.99 7.99 7.9686 7.9686 2593 7.4638 down down correct
BKNG.US Booking Holdings Inc 20210326 0 2275.9399 2329.3301 2246.6399 2323.53 377000 2323.53 up up correct
BKR.US Baker Hughes Company 20210326 0 21.95 22.36 21.74 22.34 6041202 21.8363 up up correct
BKSC.US Bank of South Carolina Corporation 20210326 0 23.3 24.49 22.2001 22.79 33430 21.9639 down down correct
BKYI.US BIO 20210326 0 3.69 3.69 3.35 3.53 422900 3.53 down up incorrect
BL.US BlackLine Inc 20210326 0 107.5 109.29 104.09 108.65 465400 108.65 up up correct
BLBD.US Blue Bird Corporation 20210326 0 24.71 24.94 23.75 24.15 128004 24.15 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210326 0 2.5 2.5 2.35 2.5 800 2.5
BLCM.US Bellicum Pharmaceuticals Inc 20210326 0 3.91 4.19 3.82 3.96 411200 3.96 up up correct
BLCT.US BlueCity Holdings Limited 20210326 0 9.09 9.09 8.22 8.53 487400 8.53 down up incorrect
BLDE.US Blade Air Mobility Inc 20210326 0 10.71 10.91 10.53 10.74 740300 10.74 up up correct
BLDEW.US Blade Air Mobility Inc 20210326 0 3 3 2.49 2.8 144569 2.8 down down correct
BLDP.US Ballard Power Systems Inc 20210326 0 22.99 23.18 21.86 22.75 2915300 22.75 down down correct
BLFS.US BioLife Solutions Inc 20210326 0 37.9 37.9 34.47 35.72 368300 35.72 down down correct
BLI.US Berkeley Lights Inc 20210326 0 45.57 47.04 42.549 44.78 2224300 44.78 down down correct
BLIN.US Bridgeline Digital Inc 20210326 0 2.94 2.95 2.75 2.92 295300 2.92 down down correct
BLKB.US Blackbaud Inc 20210326 0 70.78 73.27 69.52 73.25 261335 73.25 up up correct
BLMN.US Bloomin' Brands Inc 20210326 0 29.3 29.95 28.82 29.21 1969034 29.21 down up incorrect
BLNK.US Blink Charging Co 20210326 0 33.57 37.25 33.52 35.83 3029800 35.83 up up correct
BLNKW.US BLNKW 20210326 0 30.16 32.6169 30.02 31.06 19852 31.06 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210326 0 5.89 5.895 5.5 5.56 48300 5.56 down up incorrect
BLRX.US BioLineRx Ltd 20210326 0 2.97 2.99 2.8 2.9 355200 2.9 down down correct
BLSA.US BCLS Acquisition Corp 20210326 0 10.64 11.3 10.3 10.33 45600 10.33 down down correct
BLTS.US Bright Lights Acquisition Corp 20210326 0 9.73 9.8 9.63 9.76 28333 9.76 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210326 0 9.95 10 9.93 9.98 22000 9.98 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210326 0 0.65 0.65 0.6399 0.65 15221 0.65
BLU.US BELLUS Health Inc 20210326 0 3.79 3.88 3.65 3.76 453800 3.76 down down correct
BLUCX.US Bluestone Community Development Fund 20210326 0 9.92 9.92 9.92 9.92 0 9.7981
BLUE.US bluebird bio Inc 20210326 0 30.0251 30.3849 28.9556 29.9651 1711817 19.4075 down down correct
BMBL.US Bumble Inc 20210326 0 62.05 63.29 57.4 62.6 1689800 62.6 up down incorrect
BMRA.US Biomerica Inc 20210326 0 5.8534 5.8534 5.52 5.56 76681 5.56 down down correct
BMRC.US Bank of Marin Bancorp 20210326 0 40.21 40.83 39.3982 40.8 40301 39.9989 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210326 0 74.67 75.4812 74.03 75.48 1092844 75.48 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210326 0 46.21 46.3711 45.44 46.05 177386 45.1828 down down correct
BNFT.US Benefitfocus Inc 20210326 0 13.85 14.2 13.64 13.87 203246 13.87 up up correct
BNGO.US Bionano Genomics Inc 20210326 0 7.9 8.03 7.38 7.75 16715000 7.75 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210326 0 5.16 5.315 4.78 5.02 14040 5.02 down down correct
BNR.US Burning Rock Biotech Limited 20210326 0 25.06 25.72 24.47 25.47 570400 25.47 up up correct
BNSO.US Bonso Electronics International Inc 20210326 0 5.5 5.66 5.47 5.65 2800 5.65 up up correct
BNTC.US Benitec Biopharma Inc 20210326 0 5.44 5.75 5.022 5.12 1464300 5.12 down down correct
BNTX.US BioNTech SE 20210326 0 97.5 97.54 93.82 95.76 908300 95.76 down up incorrect
BOCH.US Bank of Commerce Holdings 20210326 0 12.64 12.92 12.29 12.85 98985 12.6817 up up correct
BOKF.US BOK Financial Corporation 20210326 0 92.47 93.18 91.4 92.84 183177 91.3216 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210326 0 27.99 29.57 25.63 26.38 157440 26.38 down up incorrect
BOMN.US Boston Omaha Corporation 20210326 0 36.37 36.39 34.09 35.42 92900 35.42 down down correct
BOOM.US DMC Global Inc 20210326 0 56.93 58.17 55.93 57 101020 57 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210326 0 3.72 3.85 3.71 3.77 60200 3.77 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210326 0 14.5 14.5 14.09 14.09 491 12.6432 down down correct
BOXL.US Boxlight Corporation 20210326 0 3.06 3.1 2.67 2.9 7561200 2.9 down down correct
BPMC.US Blueprint Medicines Corporation 20210326 0 97.07 99 94.1 96.67 197010 96.67 down down correct
BPOP.US Popular Inc 20210326 0 70.72 71.98 70.29 71.33 554990 70.0936 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210326 0 26.27 26.3 26.27 26.28 7462 25.861 up up correct
BPRN.US The Bank of Princeton 20210326 0 28.47 29.14 28.47 29.06 7519 28.5439 up up correct
BPTH.US Bio 20210326 0 6.91 6.92 6.56 6.91 131700 6.91
BPTS.US Biophytis SA 20210326 0 13.32 13.32 12.8 12.8 2200 12.8 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210326 0 18.18 18.22 17.86 18.11 1794300 17.916 down down correct
BPYPN.US Brookfield Property Partners L.P 20210326 0 23.308 23.55 23.308 23.55 17600 22.5246 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20210326 0 25.09 25.18 25.022 25.08 15600 23.9456 down down correct
BPYPP.US Brookfield Property Partners L.P 20210326 0 25.1 25.242 25.03 25.2 15700 24.0433 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210326 0 2.45 2.45 2.29 2.3 950472 2.3 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210326 0 9.91 9.97 9.91 9.95 85800 9.95 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210326 0 0.24 0.2829 0.22 0.23 34039 0.23 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210326 0 0.65 0.7499 0.6499 0.72 84024 0.72 up up correct
BRID.US Bridgford Foods Corporation 20210326 0 14.77 15.62 14.7 15.28 3800 15.28 up up correct
BRKL.US Brookline Bancorp Inc 20210326 0 15.35 15.54 15.07 15.49 235346 15.1393 up up correct
BRKR.US Bruker Corporation 20210326 0 62.22 63.48 61.7061 63.4 324140 63.305 up up correct
BRKS.US Brooks Automation Inc 20210326 0 79.11 83.55 79.1 81.96 829705 81.7825 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20210326 0 0.26 0.3 0.26 0.3 9594 0.3 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210326 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20210326 0 0.5 0.5495 0.4999 0.5494 8114 0.5494 up up correct
BROG.US Brooge Energy Limited 20210326 0 10.5 10.96 10.5 10.96 1600 10.96 up up correct
BROGW.US Brooge Energy Limited 20210326 0 0.78 0.78 0.78 0.78 200 0.78
BRP.US BRP Group Inc 20210326 0 26.01 26.91 25.76 26.86 328800 26.86 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210326 0 9.99 10.01 9.9 9.99 85400 9.99
BRQS.US Borqs Technologies Inc 20210326 0 1.59 1.62 1.42 1.5 5561700 1.5 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210326 0 0.0121 0.0136 0.0115 0.0118 39360178 47.2 down down correct
BRY.US Berry Corporation 20210326 0 5.8 5.98 5.74 5.98 280730 5.8464 up up correct
BSBK.US Bogota Financial Corp 20210326 0 10.46 10.5 10.33 10.47 4600 10.47 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210326 0 23.26 23.695 22.495 23.46 46295 23.0539 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210326 0 2.36 2.36 2.36 2.36 0 2.36
BSGM.US BioSig Technologies Inc 20210326 0 4.49 4.53 4.13 4.25 246900 4.25 down down correct
BSQR.US BSQUARE Corporation 20210326 0 3.67 3.73 3.31 3.49 475300 3.49 down down correct
BSRR.US Sierra Bancorp 20210326 0 27.06 27.67 26.675 27.67 24413 26.9731 up up correct
BSVN.US Bank7 Corp 20210326 0 17.69 18.07 17.69 17.94 5697 17.639 up up correct
BSY.US Bentley Systems Incorporated 20210326 0 44.47 45.04 43.23 44.53 283085 44.4609 up up correct
BTAI.US BioXcel Therapeutics Inc 20210326 0 40.76 42.67 40.01 41.55 370500 41.55 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210326 0 9.82 10.13 9.82 10.09 929900 10.09 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210326 0 11.251 11.251 10.36 10.71 5200 10.71 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210326 0 1.11 1.23 1.06 1.23 129131 1.23 up up correct
BTB.US Bit Brother Limited 20210326 0 3.58 3.79 3.5 3.59 46700 3.59 up up correct
BTBT.US Bit Digital Inc 20210326 0 14.4 14.45 12.75 13.56 718300 13.56 down up incorrect
BTCS.US BTCS Inc. Common Stock 20210326 0 0.87 1.0365 0.87 0.9638 75636 9.638 up up correct
BTCY.US Biotricity Inc. Common Stock 20210326 0 2.5 2.5 2.31 2.35 57500 2.35 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210326 0 10.31 10.55 10.25 10.33 739200 10.33 up up correct
BTRS.US BTRS Holdings Inc 20210326 0 14.47 14.91 13.92 14.41 724347 14.41 down down correct
BTRSW.US BTRS Holdings Inc 20210326 0 4.65 4.65 4.53 4.53 320 4.53 down down correct
BTWN.US Bridgetown Holdings Limited 20210326 0 10.6 10.7 10.2 10.5 2984346 10.5 down down correct
BTWNU.US Bridgetown Holdings Limited 20210326 0 11.5 11.54 11.13 11.49 20900 11.49 down down correct
BTWNW.US Bridgetown Holdings Limited 20210326 0 2.72 2.87 2.52 2.6 273000 2.6 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210326 0 4.9 5.4 4.62 4.75 75500 4.75 down up incorrect
BUSE.US First Busey Corporation 20210326 0 25.75 26.09 25.38 26.02 141953 25.3077 up up correct
BVS.US Bioventus Inc 20210326 0 16.46 16.4936 14.44 14.75 416269 14.75 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210326 0 4.13 4.13 3.77 3.79 154000 3.79 down down correct
BWAC.US Better World Acquisition Corp 20210326 0 9.9 10.058 9.881 9.95 277200 9.95 up up correct
BWACU.US Better World Acquisition Corp 20210326 0 10.895 10.895 10.76 10.8 28300 10.8 down down correct
BWACW.US Better World Acquisition Corp 20210326 0 1.04 1.09 0.9102 0.96 224839 0.96 down down correct
BWAY.US BrainsWay Ltd 20210326 0 9.28 9.52 9.04 9.32 194800 9.32 up up correct
BWB.US Bridgewater Bancshares Inc 20210326 0 16.21 16.51 15.98 16.2 26100 16.2 down down correct
BWEN.US Broadwind Inc 20210326 0 4.91 5.12 4.86 5.09 352800 5.09 up up correct
BWFG.US Bankwell Financial Group Inc 20210326 0 27.04 27.05 26.66 27.04 19809 26.5933
BWMX.US Betterware de Mexico S.A.B. de C.V 20210326 0 37.95 38.49 36.66 38.05 42400 36.6283 up up correct
BXRX.US Baudax Bio Inc 20210326 0 1.34 1.35 1.3 1.34 940989 1.34
BYFC.US Broadway Financial Corporation 20210326 0 2.45 2.53 2.43 2.49 258200 2.49 up up correct
BYND.US Beyond Meat Inc 20210326 0 130.51 132.19 126.9 129.71 2012501 129.71 down down correct
BYRN.US Byrna Technologies Inc 20210326 0 12.2 12.5 12.1 12.3 5598 12.3 up down incorrect
BYSI.US BeyondSpring Inc 20210326 0 11.56 11.6 10.87 11.14 319400 11.14 down down correct
BYTSU.US BYTE Acquisition Corp 20210326 0 9.95 10 9.95 10 96700 10 up up correct
BZUN.US Baozun Inc 20210326 0 35 36.19 33.755 35.13 1758989 35.13 up up correct
CAAS.US China Automotive Systems Inc 20210326 0 5.07 5.12 4.77 4.87 112300 4.87 down down correct
CABA.US Cabaletta Bio Inc 20210326 0 11.04 11.32 10.31 10.83 60300 10.83 down up incorrect
CAC.US Camden National Corporation 20210326 0 47.79 49.18 47.14 48.6 31836 47.496 up up correct
CACC.US Credit Acceptance Corporation 20210326 0 358.22 368.755 355.03 367.05 108887 367.05 up up correct
CADCX.US CADCX 20210326 0 25.04 25.04 25.04 25.04 0 24.1324
CADE.US PA 20210326 0 26.19 26.2 26.1 26.2 5154 25.2155 up down incorrect
CADEX.US CADEX 20210326 0 25.11 25.11 25.11 25.11 0 24.2026
CADFX.US CION Ares Diversified Credit Fund W 20210326 0 25.29 25.29 25.29 25.29 0 24.3843
CADSX.US CADSX 20210326 0 25.18 25.18 25.18 25.18 0 24.2732
CADUX.US CADUX 20210326 0 25.25 25.25 25.25 25.25 0 24.3442
CADWX.US CADWX 20210326 0 25.13 25.13 25.13 25.13 0 24.224
CAKE.US The Cheesecake Factory Incorporated 20210326 0 60.55 62.13 59.17 62.01 828931 62.01 up up correct
CALA.US Calithera Biosciences Inc 20210326 0 2.51 2.53 2.39 2.47 588300 2.47 down down correct
CALB.US California BanCorp 20210326 0 17.99 17.99 17.61 17.9 7400 17.9 down up incorrect
CALM.US Cal 20210326 0 40.99 41.37 40.02 40.51 493942 40.4735 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210326 0 28.52 29.3 28.23 29.3 1500 29.3 up down incorrect
CAMP.US CalAmp Corp 20210326 0 10.94 10.995 10.66 10.99 114217 10.99 up up correct
CAMT.US Camtek Ltd 20210326 0 28.22 30.12 27.37 29.49 241500 29.49 up down incorrect
CAN.US Canaan Inc 20210326 0 18.62 18.76 16 17.4 21824800 17.4 down down correct
CAPR.US Capricor Therapeutics Inc 20210326 0 5.17 5.22 4.96 5.09 147400 5.09 down down correct
CAR.US Avis Budget Group Inc 20210326 0 67.05 70.75 65.7 69 2387799 69 up up correct
CARA.US Cara Therapeutics Inc 20210326 0 19.68 20.13 19.64 20.13 318512 20.13 up up correct
CARE.US Carter Bankshares Inc 20210326 0 14.02 14.14 13.65 13.85 25500 13.85 down down correct
CARG.US CarGurus Inc 20210326 0 23.78 26 23.325 24.07 1372500 24.07 up up correct
CARV.US Carver Bancorp Inc 20210326 0 9.75 10.1 9.45 9.68 117700 9.68 down up incorrect
CASA.US Casa Systems Inc 20210326 0 9.23 9.75 9.1 9.7 416000 9.7 up down incorrect
CASH.US Meta Financial Group Inc 20210326 0 45.74 46.5909 44.92 46.12 214999 45.9902 up up correct
CASI.US CASI Pharmaceuticals Inc 20210326 0 1.92 2.1 1.82 2.06 3944300 2.06 up up correct
CASS.US Cass Information Systems Inc 20210326 0 46.33 47.96 45.5201 46.95 61569 46.0739 up down incorrect
CASY.US Casey's General Stores Inc 20210326 0 211.95 217.22 209.28 216.91 144942 215.8055 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210326 0 3.04 3.04 2.76 2.88 520474 17.28 down down correct
CATC.US Cambridge Bancorp 20210326 0 82.83 83.95 81.68 82.65 8259 80.9521 down up incorrect
CATY.US Cathay General Bancorp 20210326 0 41.38 41.92 40.9 41.89 317693 41.2455 up up correct
CBAN.US Colony Bankcorp Inc 20210326 0 15.4 15.4 15.25 15.34 7404 15.0715 down down correct
CBAT.US CBAK Energy Technology Inc 20210326 0 5.15 5.1699 4.85 5.05 1235578 5.05 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20210326 0 4.7 4.759 4.31 4.49 946000 4.49 down down correct
CBFV.US CB Financial Services Inc 20210326 0 22.64 22.65 22.14 22.26 7393 21.5755 down down correct
CBIO.US Catalyst Biosciences Inc 20210326 0 5.25 5.25 5.07 5.15 146600 5.15 down up incorrect
CBLI.US Cleveland BioLabs Inc 20210326 0 5.59 5.75 5.27 5.48 47200 5.48 down down correct
CBMB.US CBM Bancorp Inc 20210326 0 14.1 14.1919 13.7601 13.7601 1594 13.3377 down down correct
CBNK.US Capital Bancorp Inc 20210326 0 19.56 19.93 19.56 19.93 13750 19.8498 up up correct
CBOE.US Cboe Global Markets Inc 20210326 0 99.29 99.8501 96.27 97.72 986133 96.9758 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210326 0 169.92 172.15 167.15 172.03 202182 169.1919 up up correct
CBSH.US Commerce Bancshares Inc 20210326 0 77.29 78.34 76.66 78.33 433689 73.7799 up up correct
CBTX.US CBTX Inc 20210326 0 31.47 31.5 30.96 31.38 46113 30.9503 down down correct
CCAC.US WT 20210326 0 1.46 1.46 1.27 1.3 147440 1.3 down down correct
CCAP.US Crescent Capital BDC Inc 20210326 0 17.33 17.48 17.33 17.48 10500 15.9386 up up correct
CCB.US Coastal Financial Corporation 20210326 0 27.55 27.55 26.41 26.85 20600 26.85 down down correct
CCBG.US Capital City Bank Group Inc 20210326 0 27.0184 27.0184 26.43 26.82 15629 26.3285 down down correct
CCCC.US C4 Therapeutics Inc 20210326 0 39.95 40.56 36.515 37.32 585400 37.32 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210326 0 30.89 31.4608 30.76 31.18 62254 29.3168 up up correct
CCEL.US Cryo 20210326 0 9.3 9.3 9 9 1000 9 down down correct
CCEP.US Coca 20210326 0 52.42 53.15 51.74 53.14 964062 51.5903 up down incorrect
CCLFX.US CCLFX 20210326 0 10.58 10.58 10.58 10.58 0 9.9532
CCLP.US CSI Compressco LP 20210326 0 1.86 1.94 1.82 1.9 83160 1.8773 up up correct
CCMP.US CMC Materials Inc 20210326 0 169.46 177.85 168.68 177.48 165913 175.8231 up up correct
CCNC.US Code Chain New Continent Limited 20210326 0 4.23 4.385 3.632 3.81 831600 3.81 down down correct
CCNE.US CNB Financial Corporation 20210326 0 24.65 25.16 24.65 25.16 28603 24.6479 up up correct
CCNEP.US CNB Financial Corporation 20210326 0 26.655 26.655 26.55 26.55 5100 25.3049 down down correct
CCOI.US Cogent Communications Holdings Inc 20210326 0 65.22 69.9998 64.78 68.09 644454 65.9359 up up correct
CCRN.US Cross Country Healthcare Inc 20210326 0 12.43 12.97 12.32 12.74 199229 12.74 up up correct
CCXI.US ChemoCentryx Inc 20210326 0 51.28 52.47 49.53 50.87 271900 50.87 down down correct
CD.US Chindata Group Holdings Limited 20210326 0 16.72 17.17 15.12 16.8 1566461 16.8 up up correct
CDAK.US Codiak BioSciences Inc 20210326 0 15.17 15.17 14.13 15 152300 15 down up incorrect
CDEV.US Centennial Resource Development Inc 20210326 0 4.26 4.46 4.1 4.26 9247500 4.26
CDK.US CDK Global Inc 20210326 0 52.88 54.03 52.015 53.98 395288 53.4259 up up correct
CDLX.US Cardlytics Inc 20210326 0 117.3 119.7 110.09 113.98 261000 113.98 down down correct
CDMO.US Avid Bioservices Inc 20210326 0 16.99 16.99 16.28 16.85 507300 16.85 down down correct
CDNA.US CareDx Inc 20210326 0 63.43 64.54 59.23 61.51 778307 61.51 down down correct
CDNS.US Cadence Design Systems Inc 20210326 0 126.08 132.74 126.06 132.58 2347437 132.58 up up correct
CDTX.US Cidara Therapeutics Inc 20210326 0 2.38 2.38 2.24 2.29 286700 2.29 down down correct
CDW.US CDW Corporation 20210326 0 158.75 168.03 158.59 167.9 1342639 166.7341 up up correct
CDXC.US ChromaDex Corporation 20210326 0 9.08 9.69 8.57 9.02 1131600 9.02 down down correct
CDXS.US Codexis Inc 20210326 0 21.18 21.65 20.05 20.7 560400 20.7 down down correct
CDZI.US Cadiz Inc 20210326 0 9.1 9.32 8.88 9.27 450477 9.27 up up correct
CECE.US CECO Environmental Corp 20210326 0 7.98 8.2 7.98 8.2 166996 8.2 up down incorrect
CEDAX.US CEDAX 20210326 0 27.18 27.18 27.18 27.18 0 26.2627
CEDIX.US Destra International & Event 20210326 0 27.2 27.2 27.2 27.2 0 19.4944
CEDLX.US CEDLX 20210326 0 27.15 27.15 27.15 27.15 0 26.2818
CEDTX.US CEDTX 20210326 0 27.1 27.1 27.1 27.1 0 26.2746
CELC.US Celcuity Inc 20210326 0 14.6 14.6 14.03 14.549 8900 14.549 down down correct
CELH.US Celsius Holdings Inc 20210326 0 45.17 45.96 41.05 43.49 1114800 43.49 down down correct
CELU.US Celularity Inc 20210326 0 10.1 10.12 10.06 10.06 276400 10.06 down down correct
CEMI.US Chembio Diagnostics Inc 20210326 0 3.79 3.84 3.58 3.74 405300 3.74 down up incorrect
CENT.US Central Garden & Pet Company 20210326 0 54.08 56.75 53.84 56.7 90300 56.7 up up correct
CENTA.US Central Garden & Pet Company 20210326 0 48.38 50.71 48.275 50.62 254966 50.62 up up correct
CENX.US Century Aluminum Company 20210326 0 16.36 18.96 16.05 18.53 3185606 18.53 up up correct
CERC.US Cerecor Inc 20210326 0 2.98 2.99 2.84 2.98 214600 2.98
CERE.US Cerevel Therapeutics Holdings Inc 20210326 0 12.38 12.83 12.09 12.6 207022 12.6 up up correct
CERN.US Cerner Corporation 20210326 0 72.2 72.47 71.75 72.43 1553711 71.5818 up up correct
CERS.US Cerus Corporation 20210326 0 5.69 5.96 5.51 5.96 3376634 5.96 up up correct
CERT.US Certara Inc 20210326 0 28.99 29.88 27.33 28.17 1805500 28.17 down down correct
CETX.US Cemtrex Inc 20210326 0 2.08 2.113 1.96 2.03 1341700 2.03 down down correct
CETXP.US Cemtrex Inc 20210326 0 3.2 3.2 3.0976 3.19 3801 2.8934 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210326 0 0.225 0.225 0.185 0.1899 39768 0.1899 down down correct
CEVA.US CEVA Inc 20210326 0 52.11 53.12 51.14 52.84 281072 52.84 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210326 0 10.03 10.12 10 10.05 129165 10.05 up up correct
CFB.US CrossFirst Bankshares Inc 20210326 0 14.41 14.41 14.07 14.27 53800 14.27 down down correct
CFBK.US CF Bankshares Inc 20210326 0 19.54 19.7 19.48 19.7 5728 19.5998 up up correct
CFFEU.US CF Acquisition Corp. VIII 20210326 0 9.9 9.95 9.9 9.95 35200 9.95 up up correct
CFFI.US C&F Financial Corporation 20210326 0 43.03 44.1166 43.01 43.55 5137 42.5408 up up correct
CFFN.US Capitol Federal Financial Inc 20210326 0 13.5 13.69 13.5 13.68 344269 12.9923 up up correct
CFFVU.US CF Acquisition Corp. V 20210326 0 10.13 10.13 9.93 9.94 41900 9.94 down down correct
CFFVW.US CF Acquisition Corp. V 20210326 0 0.79 0.79 0.7 0.7 8433 0.7 down down correct
CFIV.US CF Acquisition Corp. IV 20210326 0 9.69 9.78 9.69 9.7 152800 9.7 up up correct
CFIVU.US CF Acquisition Corp. IV 20210326 0 10 10.07 9.99 10.06 69200 10.06 up up correct
CFIVW.US CF Acquisition Corp. IV 20210326 0 1.06 1.06 0.89 0.91 46200 0.91 down down correct
CFMS.US Conformis Inc 20210326 0 0.99 1.03 0.972 0.995 2323600 0.995 up up correct
CFRX.US ContraFect Corporation 20210326 0 4.76 4.78 4.51 4.59 1114800 4.59 down down correct
CFV.US CF Acquisition Corp. V 20210326 0 9.9 9.9 9.9 9.9 100 9.9
CFVIU.US CF Acquisition Corp. VI 20210326 0 9.87 10.09 9.87 9.92 155600 9.92 up up correct
CG.US The Carlyle Group Inc 20210326 0 36.88 37 36.29 36.79 1293133 36.2421 down down correct
CGBD.US TCG BDC Inc 20210326 0 13.58 13.82 13.441 13.8 204022 12.3631 up up correct
CGC.US Canopy Growth Corporation 20210326 0 32.93 33.02 31.37 32.12 2215600 32.12 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210326 0 24.28 24.28 24.28 24.28 0 23.532
CGEM.US Cullinan Oncology Inc 20210326 0 39.3 42.73 37.85 39.63 243700 39.63 up up correct
CGEN.US Compugen Ltd 20210326 0 8.43 8.5099 7.645 8.15 1717682 8.15 down down correct
CGNT.US Cognyte Software Ltd 20210326 0 27.75 28.49 27.25 28.36 384624 28.36 up up correct
CGNX.US Cognex Corporation 20210326 0 79.01 81.92 79 81.86 841580 81.6717 up up correct
CGO.US Calamos Global Total Return Fund 20210326 0 14.96 15 14.24 14.81 39218 13.9129 down down correct
CGRN.US Capstone Green Energy Corporation 20210326 0 8.29 8.49 7.6 7.82 114093 7.82 down down correct
CHCI.US Comstock Holding Companies Inc 20210326 0 5.31 5.5 5.31 5.4 25700 5.4 up up correct
CHCO.US City Holding Company 20210326 0 83.44 84.9799 82.07 83.08 57479 81.2177 down down correct
CHDN.US Churchill Downs Incorporated 20210326 0 228.89 233.41 226.37 233.05 154063 232.3355 up up correct
CHEF.US The Chefs' Warehouse Inc 20210326 0 30.27 31.06 29.68 30.245 426344 30.245 down down correct
CHEK.US Check 20210326 0 1.881 1.89 1.72 1.8 3078200 1.8 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210326 0 13.97 14.06 13.93 14.03 236828 13.1855 up up correct
CHK.US Chesapeake Energy Corporation 20210326 0 42.27 43.34 42.14 43.33 325005 42.4486 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20210326 0 16.11 16.11 16.1 16.11 1200 16.11
CHKEW.US Chesapeake Energy Corporation 20210326 0 19.65 19.65 19.65 19.65 0 19.65
CHKEZ.US Chesapeake Energy Corporation 20210326 0 18.24 18.26 18 18.035 8400 18.035 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20210326 0 112.82 115.28 112.49 115.25 656148 115.25 up down incorrect
CHMG.US Chemung Financial Corporation 20210326 0 41.88 43.17 41.2 42.39 23261 41.5176 up down incorrect
CHNG.US Change Healthcare Inc 20210326 0 22.59 22.7 22.32 22.64 2220900 22.64 up up correct
CHNGU.US Change Healthcare Inc 20210326 0 75.64 75.64 75.39 75.39 500 73.0915 down down correct
CHNR.US China Natural Resources Inc 20210326 0 1.85 1.95 1.74 1.77 440000 1.77 down down correct
CHPM.US CHP Merger Corp 20210326 0 9.98 9.98 9.89 9.89 3100 9.89 down down correct
CHPMU.US CHP Merger Corp 20210326 0 10.36 10.36 10.36 10.36 0 10.36
CHPMW.US CHP Merger Corp 20210326 0 0.92 0.95 0.7501 0.8795 34968 0.8795 down down correct
CHRS.US Coherus BioSciences Inc 20210326 0 14.98 15.04 14.32 14.53 755486 14.53 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210326 0 96.86 97.87 96.5 97.7 1159500 96.0947 up up correct
CHSCL.US CHS Inc 20210326 0 28.77 28.86 28.59 28.6 24282 27.2599 down down correct
CHSCM.US CHS Inc 20210326 0 27.83 27.83 27.505 27.7 9529 26.4752 down down correct
CHSCN.US CHS Inc 20210326 0 27.94 28.025 27.66 27.75 9567 26.4571 down down correct
CHSCO.US CHS Inc 20210326 0 28.8 28.83 28.6906 28.75 12807 27.2975 down down correct
CHSCP.US CHS Inc 20210326 0 30.08 30.08 29.82 29.8679 9022 28.4425 down up incorrect
CHTR.US Charter Communications Inc 20210326 0 636.73 639.0343 621.56 631.75 1275943 631.75 down down correct
CHUY.US Chuy's Holdings Inc 20210326 0 41.25 42.73 40.82 42.64 102429 42.64 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20210326 0 9.84 9.91 9.79 9.91 91903 9.2673 up up correct
CHX.US ChampionX Corporation 20210326 0 22.26 23.08 21.6 22.21 1359400 22.21 down down correct
CHY.US Calamos Convertible and High Income Fund 20210326 0 14.59 14.6986 14.555 14.67 252876 13.7853 up up correct
CIDM.US Cinedigm Corp 20210326 0 1.82 1.9 1.65 1.69 49206500 1.69 down down correct
CIGI.US Colliers International Group Inc 20210326 0 106.37 106.37 102.05 102.96 227644 102.8102 down down correct
CIH.US China Index Holdings Limited 20210326 0 2.19 2.28 2.15 2.23 79200 2.23 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210326 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210326 0 106.42 106.86 104.42 105.79 837668 104.1087 down down correct
CIVB.US Civista Bancshares Inc 20210326 0 21.94 22.96 21.69 22.88 58443 22.4999 up down incorrect
CIZN.US Citizens Holding Company 20210326 0 20.64 20.64 19.93 19.93 4803 19.1593 down down correct
CJJD.US China Jo 20210326 0 1.09 1.12 1.07 1.1 662100 1.1 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210326 0 3.21 3.24 3.05 3.16 676800 3.16 down up incorrect
CLAR.US Clarus Corporation 20210326 0 16.07 16.45 16 16.38 152688 16.3305 up up correct
CLBK.US Columbia Financial Inc 20210326 0 17.74 17.97 17.72 17.87 143900 17.87 up up correct
CLBS.US Caladrius Biosciences Inc 20210326 0 1.9 1.93 1.84 1.92 1251700 1.92 up up correct
CLBT.US Cellebrite DI 20210326 0 9.94 9.94 9.83 9.86 73100 9.86 down down correct
CLDB.US Cortland Bancorp 20210326 0 21.9 23.21 21.9 22.599 6516 22.328 up up correct
CLDX.US Celldex Therapeutics Inc 20210326 0 25.67 26.39 22.98 23.75 594039 23.75 down down correct
CLEU.US China Liberal Education Holdings Limited 20210326 0 4.5 7.63 4.31 4.94 60583400 4.94 up down incorrect
CLFD.US Clearfield Inc 20210326 0 30.26 30.6 29.55 30.45 84343 30.45 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210326 0 12.04 12.19 11.5 11.5 51400 11.5 down down correct
CLIR.US ClearSign Technologies Corporation 20210326 0 5.06 5.28 4.94 5.28 129200 5.28 up down incorrect
CLLS.US Cellectis S.A 20210326 0 19.51 19.595 18.17 19.14 190987 19.14 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210326 0 6.02 6.37 5.9 5.98 309019 5.98 down up incorrect
CLNE.US Clean Energy Fuels Corp 20210326 0 13.8 13.98 13 13.5 3897296 13.5 down up incorrect
CLNN.US Clene Inc 20210326 0 14.03 14.03 13.24 13.88 90100 13.88 down down correct
CLNNW.US Clene Inc 20210326 0 1.23 1.45 1.11 1.2 28535 1.2 down down correct
CLOV.US Clover Health Investments Corp 20210326 0 7.74 7.86 7.25 7.59 5655958 7.59 down down correct
CLPS.US CLPS Incorporation 20210326 0 5.224 5.224 4.72 4.86 399900 4.86 down down correct
CLPT.US ClearPoint Neuro Inc 20210326 0 19.91 20.49 18.96 20.03 350100 20.03 up up correct
CLRB.US Cellectar Biosciences Inc 20210326 0 1.69 1.72 1.62 1.67 794900 1.67 down down correct
CLRM.US Clarim Acquisition Corp 20210326 0 9.7 9.7 9.65 9.662 1200 9.662 down down correct
CLRMU.US Clarim Acquisition Corp 20210326 0 9.82 9.95 9.82 9.88 35200 9.88 up up correct
CLRO.US ClearOne Inc 20210326 0 3.47 3.47 3.19 3.33 47900 3.33 down down correct
CLSD.US Clearside Biomedical Inc 20210326 0 2.45 2.475 2.22 2.32 261400 2.32 down down correct
CLSK.US CleanSpark Inc 20210326 0 21.2 21.48 19.5 21.03 2824100 21.03 down up incorrect
CLSN.US Celsion Corporation 20210326 0 1.85 1.85 1.59 1.72 3367900 1.72 down down correct
CLVR.US Clever Leaves Holdings Inc 20210326 0 12.43 12.62 11.86 12.33 223100 12.33 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20210326 0 3.75 3.75 3.27 3.65 125800 3.65 down down correct
CLVS.US Clovis Oncology Inc 20210326 0 6.66 6.81 6.2 6.44 5978200 6.44 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210326 0 3.28 3.31 3.2 3.3 16713 3.1245 up up correct
CLXT.US Calyxt Inc 20210326 0 6.93 7.06 6.29 6.64 169400 6.64 down down correct
CMBM.US Cambium Networks Corporation 20210326 0 44.47 46.48 43.16 45.87 275300 45.87 up up correct
CMCO.US Columbus McKinnon Corporation 20210326 0 50.97 52.16 50.69 52.16 121021 51.9645 up up correct
CMCSA.US Comcast Corporation 20210326 0 56.2 56.56 53.855 55.18 24127340 54.4524 down down correct
CMCT.US CIM Commercial Trust Corporation 20210326 0 13.14 13.53 12.95 13.12 20258 12.7371 down up incorrect
CME.US CME Group Inc 20210326 0 204.92 208.77 203.625 208.44 1286720 202.8908 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210326 0 15.3 15.3 14.96 15.09 431500 15.09 down down correct
CMII.US CM Life Sciences II Inc 20210326 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210326 0 10.44 10.71 10.135 10.27 42500 10.27 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210326 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210326 0 31.78 35.17 30.25 31.03 35700 31.03 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210326 0 12.49 12.49 12 12.25 27500 12.25 down down correct
CMPR.US Cimpress plc 20210326 0 97.27 100.57 96.62 100.15 76243 100.15 up up correct
CMPS.US COMPASS Pathways plc 20210326 0 34.95 35.9999 32.5282 34.75 477511 34.75 down down correct
CMRX.US Chimerix Inc 20210326 0 9.06 9.105 8.65 8.92 484578 8.92 down down correct
CMTL.US Comtech Telecommunications Corp 20210326 0 24.93 25.66 24.57 25.28 210427 24.9559 up down incorrect
CNBKA.US Century Bancorp Inc 20210326 0 90.17 92.5 88 91.8 7012 91.3679 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210326 0 5.04 5.04 4.59 4.89 964800 4.89 down up incorrect
CNDT.US Conduent Incorporated 20210326 0 6.73 6.81 6.54 6.77 1667300 6.77 up up correct
CNET.US ZW Data Action Technologies Inc 20210326 0 2.8 2.91 2.55 2.72 2019400 2.72 down down correct
CNEY.US CN Energy Group. Inc 20210326 0 4.95 4.95 4.651 4.73 34000 4.73 down down correct
CNFR.US Conifer Holdings Inc 20210326 0 3.93 3.93 3.65 3.69 16000 3.69 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210326 0 24.62 24.85 24.62 24.65 6150 23.4237 up up correct
CNNB.US Cincinnati Bancorp Inc 20210326 0 13.112 13.112 13 13 1200 13 down down correct
CNOB.US ConnectOne Bancorp Inc 20210326 0 26.12 26.45 25.73 25.9 149684 25.6047 down up incorrect
CNRLX.US CNRLX 20210326 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210326 0 10.49 10.49 10.49 10.49 0 9.9391
CNSL.US Consolidated Communications Holdings Inc 20210326 0 6.58 6.78 6.58 6.77 417808 6.77 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210326 0 2.53 2.55 2.34 2.36 333600 2.36 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210326 0 15.85 16.7 15.33 15.9 78354 15.9 up up correct
CNTG.US Centogene N.V 20210326 0 11.8 11.98 11.4 11.68 21800 11.68 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210326 0 200 210 200 210 13900 210 up up correct
CNTY.US Century Casinos Inc 20210326 0 10.135 10.5 10.0567 10.41 222652 10.41 up down incorrect
CNXC.US Concentrix Corporation 20210326 0 140.94 147.08 138.565 146.84 334000 146.6408 up up correct
CNXN.US PC Connection Inc 20210326 0 45.78 46.9 45.75 46.75 39508 45.8088 up up correct
COCP.US Cocrystal Pharma Inc 20210326 0 1.43 1.44 1.33 1.4 430400 1.4 down down correct
CODA.US Coda Octopus Group Inc 20210326 0 8.11 8.91 7.67 8.01 12300 8.01 down down correct
CODX.US Co 20210326 0 11.11 11.13 9.57 9.7 3814500 9.7 down down correct
COFS.US ChoiceOne Financial Services Inc 20210326 0 25.3 25.615 25.15 25.3 6982 24.5836
COGT.US Cogent Biosciences Inc 20210326 0 8.74 8.93 8.52 8.91 194822 8.91 up up correct
COHR.US Coherent Inc 20210326 0 259.741 261.21 257.6 260.56 904119 260.56 up up correct
COHU.US Cohu Inc 20210326 0 40.05 41.15 39.31 40.83 411951 40.83 up up correct
COKE.US Coca 20210326 0 292.56 298.03 290 297.56 14624 296.954 up up correct
COLB.US Columbia Banking System Inc 20210326 0 44.28 45.25 43.92 45.11 374589 44.1454 up up correct
COLIU.US Colicity Inc 20210326 0 10 10.07 9.99 10.04 34500 10.04 up up correct
COLL.US Collegium Pharmaceutical Inc 20210326 0 24.4 24.5 23.3 23.81 168946 23.81 down down correct
COLM.US Columbia Sportswear Company 20210326 0 106.53 108.99 105.94 108.86 201212 108.0518 up up correct
COMM.US CommScope Holding Company Inc 20210326 0 15.53 15.79 15.22 15.78 1523880 15.78 up up correct
COMS.US COMSovereign Holding Corp 20210326 0 2.89 2.89 2.66 2.77 787300 2.77 down down correct
COMSW.US COMSovereign Holding Corp 20210326 0 1.2001 1.2596 1.16 1.2 4230 1.2 down down correct
CONE.US CyrusOne Inc 20210326 0 66.89 68.8 66.43 68.78 571116 67.8349 up up correct
CONN.US Conn's Inc 20210326 0 15.15 15.51 14.7 15.44 168304 15.44 up up correct
CONX.US CONX Corp 20210326 0 9.95 10.11 9.9 10.03 256900 10.03 up up correct
CONXU.US CONX Corp 20210326 0 10.31 10.48 10.13 10.48 19900 10.48 up up correct
CONXW.US CONX Corp 20210326 0 1.23 1.65 1.12 1.65 171397 1.65 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210326 0 10.01 10.13 9.95 10.105 11900 10.105 up up correct
COOLW.US Corner Growth Acquisition Corp 20210326 0 0.998 0.998 0.9 0.965 40900 0.965 down down correct
COOP.US Mr. Cooper Group Inc 20210326 0 34.85 34.96 33.81 34.77 933700 34.77 down up incorrect
CORE.US Core 20210326 0 38.56 39.01 37.94 38.96 131762 38.7326 up up correct
CORT.US Corcept Therapeutics Incorporated 20210326 0 23.9 24.5 23.59 24.48 403215 24.48 up up correct
COST.US Costco Wholesale Corporation 20210326 0 346.21 352.46 344.1 352.02 3061215 350.044 up up correct
COUP.US Coupa Software Incorporated 20210326 0 243.56 250.78 237.61 246 1391700 246 up up correct
COVAU.US COVA Acquisition Corp 20210326 0 9.9 9.98 9.83 9.97 151700 9.97 up up correct
COWN.US Cowen Inc 20210326 0 34.15 35.1312 33.51 34.34 936619 34.064 up up correct
COWNL.US Cowen Group Inc 20210326 0 27.204 27.268 26.9501 26.9524 4449 25.5489 down down correct
CPHC.US Canterbury Park Holding Corporation 20210326 0 14.01 14.01 13.75 13.75 500 13.75 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210326 0 3.11 3.22 3.11 3.2 26900 3.2 up up correct
CPLP.US Capital Product Partners L.P 20210326 0 11.43 11.67 11.31 11.64 67648 11.3668 up down incorrect
CPRDX.US CPRDX 20210326 0 10.37 10.37 10.37 10.37 0 9.9916
CPREX.US CPREX 20210326 0 10.38 10.38 10.38 10.38 0 9.9869
CPRSX.US CPRSX 20210326 0 10.38 10.38 10.38 10.38 0 10.0512
CPRT.US Copart Inc 20210326 0 104.75 107.57 104.75 107.43 1229046 107.43 up up correct
CPRTX.US CPRTX 20210326 0 10.36 10.36 10.36 10.36 0 10.0269
CPRX.US Catalyst Pharmaceuticals Inc 20210326 0 4.48 4.5 4.37 4.38 1310500 4.38 down down correct
CPSH.US CPS Technologies Corporation 20210326 0 12.89 13.02 11.45 11.98 424400 11.98 down down correct
CPSI.US Computer Programs and Systems Inc 20210326 0 30.72 31.61 30.48 30.98 46600 30.98 up up correct
CPSS.US Consumer Portfolio Services Inc 20210326 0 4.1 4.23 4.1 4.14 5300 4.14 up up correct
CPTAG.US Capitala Finance Corp 20210326 0 24.67 24.73 24.67 24.73 737 23.7026 up up correct
CPTAL.US Capitala Finance Corp 20210326 0 24.64 24.66 24.5 24.64 550 23.5656
CPUH.US UN 20210326 0 10.03 10.16 9.99 10.114 457457 10.114 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210326 0 19.85 20.03 19.58 19.9 145300 18.6003 up up correct
CRAI.US CRA International Inc 20210326 0 68.99 69.81 68.07 69.16 53578 68.5314 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210326 0 1.994 2.038 1.86 1.95 3152700 1.95 down down correct
CRCT.US Cricut Inc 20210326 0 19.2418 19.75 18 18 2062987 18 down down correct
CRDF.US Cardiff Oncology Inc 20210326 0 10.52 10.67 9.43 9.96 810900 9.96 down up incorrect
CRDFX.US CRDFX 20210326 0 24.28 24.28 24.28 24.28 0 23.5329
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210326 0 24.28 24.28 24.28 24.28 0 23.1487
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210326 0 4.64 4.69 4.5 4.63 126786 4.63 down down correct
CRDLX.US CRDLX 20210326 0 24.27 24.27 24.27 24.27 0 23.5239
CRDTX.US Griffin Inst Access Credit Fund CL A 20210326 0 24.28 24.28 24.28 24.28 0 23.5329
CREDX.US CREDX 20210326 0 10.46 10.46 10.46 10.46 0 10.0011
CREG.US China Recycling Energy Corporation 20210326 0 7.57 7.9 7.43 7.5 35300 7.5 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210326 0 4.64 5.005 4.64 4.83 166360 4.83 up up correct
CREX.US Creative Realities Inc 20210326 0 2.04 2.07 1.93 2 222600 2 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210326 0 0.3489 0.349 0.3299 0.3299 2900 0.3299 down down correct
CRIS.US Curis Inc 20210326 0 11.92 12.1 11.12 11.41 1101800 11.41 down down correct
CRKN.US Crown ElectroKinetics Corp 20210326 0 4.55 4.742 4.45 4.5 96900 4.5 down up incorrect
CRMD.US CorMedix Inc 20210326 0 9.23 9.23 8.21 8.55 702023 8.55 down down correct
CRMT.US America's Car 20210326 0 152.84 153.99 149.38 153.99 31900 153.99 up up correct
CRNC.US Cerence Inc 20210326 0 93.13 94.99 83.76 89.025 748600 89.025 down down correct
CRNT.US Ceragon Networks Ltd 20210326 0 3.91 3.98 3.79 3.91 823400 3.91
CRNX.US Crinetics Pharmaceuticals Inc 20210326 0 16.39 16.715 15.37 15.83 115700 15.83 down down correct
CRON.US Cronos Group Inc 20210326 0 9.56 9.63 9.11 9.29 2706500 9.29 down down correct
CROX.US Crocs Inc 20210326 0 78.5 80.59 77.17 80.55 751826 80.55 up up correct
CRSP.US CRISPR Therapeutics AG 20210326 0 114.33 114.95 106.71 111.24 1576400 111.24 down down correct
CRSR.US Corsair Gaming Inc 20210326 0 32.85 32.88 31.14 31.97 1231100 31.97 down down correct
CRTD.US Creatd Inc 20210326 0 5.25 5.4 5 5.02 275000 5.02 down down correct
CRTDW.US Creatd Inc 20210326 0 2.19 2.32 2.19 2.3 3500 2.3 up up correct
CRTO.US Criteo S.A 20210326 0 33.83 33.84 31.37 32.74 2740282 32.74 down down correct
CRTX.US Cortexyme Inc 20210326 0 33.15 37.01 32.91 33.63 446900 33.63 up up correct
CRUS.US Cirrus Logic Inc 20210326 0 78.12 83.1 77.87 83.01 612914 83.01 up down incorrect
CRVL.US CorVel Corporation 20210326 0 104.93 105.57 102.6 105.33 38600 105.33 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210326 0 3.22 3.22 2.96 3.07 312500 3.07 down down correct
CRWD.US CrowdStrike Holdings Inc 20210326 0 179.03 181.5 170.1 177.685 3732751 177.685 down down correct
CRWS.US Crown Crafts Inc 20210326 0 7.87 7.9 7.65 7.68 21218 7.0854 down up incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210326 0 0.5794 0.6 0.5215 0.551 13338 0.551 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210326 0 9.82 10.88 9.82 9.99 212000 9.99 up up correct
CSBR.US Champions Oncology Inc 20210326 0 12.01 12.59 11.6 12.5 40263 12.5 up up correct
CSCO.US Cisco Systems Inc 20210326 0 50.6 52.64 50.56 52.57 31996949 51.4896 up up correct
CSCW.US Color Star Technology Co. Ltd 20210326 0 1.45 1.66 1.36 1.51 29576900 1.51 up up correct
CSGP.US CoStar Group Inc 20210326 0 804.38 818.36 796.5 816.47 158471 81.647 up up correct
CSGS.US CSG Systems International Inc 20210326 0 48.01 48.75 47.205 48.66 118453 47.9037 up up correct
CSII.US Cardiovascular Systems Inc 20210326 0 39.33 41.39 38.66 39.07 139844 39.07 down down correct
CSIQ.US Canadian Solar Inc 20210326 0 44.4211 47.23 44.4211 46.84 2183872 46.84 up up correct
CSPI.US CSP Inc 20210326 0 8.12 8.12 7.95 7.96 5800 7.96 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210326 0 16.92 17.1 16.86 17.09 207660 16.1627 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210326 0 25.78 25.78 23.054 23.98 55300 23.98 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210326 0 25.71 25.71 25.7 25.7 6400 24.0026 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210326 0 26.63 26.8689 26.63 26.7212 3512 24.8288 up up correct
CSTE.US Caesarstone Ltd 20210326 0 13.33 13.78 13.17 13.73 100231 13.4402 up up correct
CSTL.US Castle Biosciences Inc 20210326 0 62.55 62.65 58.94 59.97 288800 59.97 down down correct
CSTR.US Capstar Financial Holdings Inc 20210326 0 17.62 17.62 17.11 17.58 50507 17.4289 down down correct
CSWC.US Capital Southwest Corporation 20210326 0 21.705 22.09 21.66 21.97 68465 20.3524 up up correct
CSWI.US CSW Industrials Inc 20210326 0 131.89 135.73 131.02 135.7 72119 135.2239 up up correct
CSX.US CSX Corporation 20210326 0 95.73 97.73 95.39 97.66 3135679 32.2871 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210326 0 9.7 9.81 9.7 9.81 112600 9.81 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210326 0 9.92 10 9.92 9.93 6000 9.93 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210326 0 0.92 0.94 0.905 0.938 135900 0.938 up down incorrect
CTAS.US Cintas Corporation 20210326 0 335.9 347.11 335.44 346.61 360490 344.2562 up down incorrect
CTBI.US Community Trust Bancorp Inc 20210326 0 44.83 45.13 44.62 45.03 41425 43.783 up up correct
CTG.US Computer Task Group Incorporated 20210326 0 9.34 9.37 8.9 9.18 28200 9.18 down down correct
CTHR.US Charles & Colvard Ltd 20210326 0 2.97 2.99 2.82 2.86 190000 2.86 down down correct
CTIB.US Yunhong CTI Ltd 20210326 0 2.32 2.47 2.21 2.31 285000 2.31 down down correct
CTIC.US CTI BioPharma Corp 20210326 0 2.84 2.85 2.65 2.79 409000 2.79 down up incorrect
CTLP.US Cantaloupe Inc 20210326 0 11.51 11.95 11.44 11.91 196249 11.91 up up correct
CTMX.US CytomX Therapeutics Inc 20210326 0 7.96 7.99 7.53 7.62 665900 7.62 down down correct
CTRE.US CareTrust REIT Inc 20210326 0 23.71 23.83 23.39 23.79 391707 22.6916 up up correct
CTRM.US Castor Maritime Inc 20210326 0 0.83 0.85 0.774 0.8 3658462 8 down down correct
CTRN.US Citi Trends Inc 20210326 0 84.51 87.66 82.7601 85.58 248456 85.58 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20210326 0 77.23 79.33 76.94 79.24 2403553 78.4915 up up correct
CTSO.US Cytosorbents Corporation 20210326 0 8.81 8.82 8.31 8.46 163923 8.46 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210326 0 1.94 1.98 1.83 1.9 6757600 1.9 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210326 0 0.8 0.8 0.8 0.8 199 0.8
CTXS.US Citrix Systems Inc 20210326 0 133.69 136.76 133.69 136.64 997418 135.1052 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210326 0 6.0903 6.1006 6.0075 6.0075 10206 5.1911 down down correct
CUE.US Cue Biopharma Inc 20210326 0 12.42 12.42 11.35 11.67 298000 11.67 down down correct
CUEN.US Cuentas Inc 20210326 0 3.6 3.69 3.26 3.35 111700 3.35 down down correct
CUENW.US Cuentas Inc 20210326 0 0.9299 0.9299 0.9299 0.9299 2215 0.9299
CULL.US Cullman Bancorp Inc. Common Stock 20210326 0 29.75 29.75 29.75 29.75 0 29.75
CURI.US CuriosityStream Inc 20210326 0 14.76 14.928 13.53 14.09 782700 14.09 down down correct
CURIW.US CuriosityStream Inc 20210326 0 5.64 6.47 5.07 5.94 20249 5.94 up up correct
CUTR.US Cutera Inc 20210326 0 29.76 29.915 28 28.89 153389 28.89 down down correct
CVAC.US CureVac N.V 20210326 0 87.82 87.82 82.56 86.09 754000 86.09 down up incorrect
CVBF.US CVB Financial Corp 20210326 0 22.79 23.16 22.58 23.13 441919 22.3594 up up correct
CVCO.US Cavco Industries Inc 20210326 0 221.62 232.78 221.62 230.84 34100 230.84 up up correct
CVCY.US Central Valley Community Bancorp 20210326 0 18.98 19.36 18.813 19.26 27325 18.9342 up up correct
CVET.US Covetrus Inc 20210326 0 30.98 31.35 29.75 30.59 342300 30.59 down down correct
CVGI.US Commercial Vehicle Group Inc 20210326 0 9.96 10.29 9.765 10.16 290949 10.16 up up correct
CVGW.US Calavo Growers Inc 20210326 0 76.51 78.08 75.86 77.7 119457 75.5705 up up correct
CVLG.US Covenant Logistics Group Inc 20210326 0 19.44 19.89 19.32 19.87 98600 19.87 up up correct
CVLT.US Commvault Systems Inc 20210326 0 63.78 64.85 63.54 64.73 268559 64.73 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20210326 0 18.5 18.65 18.2258 18.44 8069 18.0739 down down correct
CVV.US CVD Equipment Corporation 20210326 0 4.5 4.55 4.38 4.38 6800 4.38 down up incorrect
CWBC.US Community West Bancshares 20210326 0 13.3742 13.3742 13 13.039 3251 12.8284 down down correct
CWBR.US CohBar Inc 20210326 0 1.39 1.397 1.31 1.36 234600 1.36 down down correct
CWCO.US Consolidated Water Co. Ltd 20210326 0 13.54 13.82 13.42 13.67 88001 13.3867 up down incorrect
CWST.US Casella Waste Systems Inc 20210326 0 65.15 66.2 64.42 66.19 163324 66.19 up up correct
CXDC.US China XD Plastics Company Limited 20210326 0 1.1 1.1 1.07 1.07 122600 1.07 down down correct
CXDO.US Crexendo Inc 20210326 0 6.33 6.45 6.31 6.42 8600 6.42 up up correct
CYAD.US Celyad Oncology SA 20210326 0 7.3 7.3 7.2 7.25 7600 7.25 down down correct
CYAN.US Cyanotech Corporation 20210326 0 3.4 3.4 3.12 3.17 11100 3.17 down down correct
CYBE.US CyberOptics Corporation 20210326 0 25.02 25.32 23.853 24.48 75113 24.48 down down correct
CYBR.US CyberArk Software Ltd 20210326 0 130.38 134.47 129.24 132.32 339699 132.32 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210326 0 7.47 7.59 7.06 7.4 118400 7.4 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20210326 0 3.47 3.529 3.03 3.08 313500 3.08 down down correct
CYPS.US Cyclo3pss Corporation 20210326 0 0.0052 0.0074 0.0046 0.0051 192700 0.0051 down down correct
CYRN.US Cyren Ltd 20210326 0 0.85 0.88 0.83 0.87 724900 0.87 up down incorrect
CYRX.US Cryoport Inc 20210326 0 50.62 51.9 49.36 51.77 408900 51.77 up up correct
CYTH.US Cyclo Therapeutics Inc 20210326 0 8.98 9.03 7.51 8.06 858888 8.06 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210326 0 4 4.02 3.45 3.98 11800 3.98 down up incorrect
CYTK.US Cytokinetics Incorporated 20210326 0 24.08 24.65 22.97 23.87 467767 23.87 down down correct
CYTO.US Auris Medical Holding Ltd 20210326 0 3.54 3.58 3.3 3.38 460524 3.38 down up incorrect
CYXT.US Cyxtera Technologies Inc 20210326 0 9.95 10.05 9.85 10 756171 10 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210326 0 1.665 1.69 1.54 1.665 46150 1.665
CZNC.US Citizens & Northern Corporation 20210326 0 23.66 24.03 23.0547 24.01 38648 23.2214 up up correct
CZR.US Caesars Entertainment Inc 20210326 0 88.01 88.81 84.11 87.53 2545008 87.53 down down correct
CZWI.US Citizens Community Bancorp Inc 20210326 0 12.79 12.79 12.54 12.69 1700 12.69 down down correct
DADA.US Dada Nexus Limited 20210326 0 26.13 26.84 24.409 25.71 1870600 25.71 down down correct
DAKT.US Daktronics Inc 20210326 0 6.03 6.22 6 6.19 133176 6.19 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210326 0 2.29 2.29 2.13 2.14 16364 8.1487 down down correct
DARE.US Daré Bioscience Inc 20210326 0 1.84 1.86 1.71 1.73 1272800 1.73 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210326 0 9.879 10.03 9.879 10.025 49900 10.025 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210326 0 10.214 10.214 10.214 10.214 0 10.214
DBDRW.US Roman DBDR Tech Acquisition Corp 20210326 0 0.85 0.9 0.8301 0.9 75685 0.9 up up correct
DBTX.US Decibel Therapeutics Inc 20210326 0 12.19 12.88 11.38 11.51 150300 11.51 down down correct
DBVT.US DBV Technologies S.A 20210326 0 5.34 5.36 5.24 5.33 79307 5.33 down down correct
DBX.US Dropbox Inc 20210326 0 26.36 26.87 25.835 26.59 13571000 26.59 up up correct
DCBO.US Docebo Inc 20210326 0 39.26 40.82 39.26 40.48 142400 40.48 up up correct
DCOM.US Dime Community Bancshares Inc 20210326 0 30.9 31.12 30.42 30.87 86880 30.215 down down correct
DCOMP.US Dime Community Bancshares Inc 20210326 0 25.208 25.35 25.208 25.25 3600 24.2632 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210326 0 43.81 44.72 42.43 43.78 287900 43.78 down up incorrect
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210326 0 9.925 10.1 9.89 10 765100 10 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210326 0 9.94 10.14 9.94 10.02 268500 10.02 up up correct
DCT.US Duck Creek Technologies Inc 20210326 0 42.85 44.74 42.35 43.5 340730 43.5 up up correct
DCTH.US Delcath Systems Inc 20210326 0 17.21 17.4243 16.4001 16.89 51272 16.89 down down correct
DDOG.US Datadog Inc 20210326 0 78.87 83.44 78.07 80.29 5771000 80.29 up down incorrect
DENN.US Denny's Corporation 20210326 0 18.81 19.275 18.6 19.04 739179 19.04 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210326 0 0.96 0.97 0.9 0.92 1901400 0.92 down down correct
DFH.US Dream Finders Homes Inc 20210326 0 22.14 23.53 21.89 23.24 114900 23.24 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210326 0 9.96 10.2 9.9 9.95 231000 9.95 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210326 0 10.3 10.31 10.3 10.31 200 10.31 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210326 0 2.54 2.7 2.49 2.59 283692 2.59 up down incorrect
DGICA.US Donegal Group Inc 20210326 0 14.62 14.98 14.62 14.98 75371 14.5071 up up correct
DGICB.US Donegal Group Inc 20210326 0 14.25 14.25 14.05 14.05 1269 13.789 down down correct
DGII.US Digi International Inc 20210326 0 19.12 19.72 18.82 19.48 158012 19.48 up up correct
DGLY.US Digital Ally Inc 20210326 0 1.73 1.75 1.63 1.67 2886300 1.67 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210326 0 10.11 10.41 10.01 10.34 73700 10.34 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210326 0 10.02 10.88 10 10.1 1000300 10.1 up down incorrect
DHBCU.US DHB Capital Corp 20210326 0 9.84 9.94 9.84 9.91 30100 9.91 up down incorrect
DHC.US Diversified Healthcare Trust 20210326 0 4.85 4.92 4.8 4.91 656758 4.8863 up up correct
DHCAU.US DHC Acquisition Corp 20210326 0 9.85 9.96 9.85 9.892 29200 9.892 up up correct
DHCNI.US DHCNI 20210326 0 23.1 23.17 23.05 23.17 18200 22.1724 up up correct
DHCNL.US Diversified Healthcare Trust 20210326 0 23.85 24.2 23.85 24.2 58281 24.2 up up correct
DHHCU.US DiamondHead Holdings Corp 20210326 0 9.83 9.99 9.8 9.94 77300 9.94 up up correct
DHHCW.US DiamondHead Holdings Corp 20210326 0 0.59 0.7001 0.5899 0.68 126730 0.68 up up correct
DHIL.US Diamond Hill Investment Group Inc 20210326 0 161.76 164.7 160.65 161.75 13190 159.9666 down down correct
DIOD.US Diodes Incorporated 20210326 0 78.8 80.72 77.87 80.45 335548 80.45 up up correct
DISAU.US Disruptive Acquisition Corporation I 20210326 0 9.95 9.95 9.83 9.85 26600 9.85 down down correct
DISCA.US Discovery Inc 20210326 0 57.45 58.21 34.6 41.9 106071695 41.9 down up incorrect
DISCB.US Discovery Inc 20210326 0 60.8 60.8 48.39 51.68 7300 51.68 down down correct
DISCK.US Discovery Inc 20210326 0 51.32 51.36 30.99 35.96 45679320 35.96 down down correct
DISH.US DISH Network Corporation 20210326 0 36.26 36.5 35.37 36.12 3457436 36.12 down down correct
DJCO.US Daily Journal Corporation 20210326 0 321.4345 321.4345 315 316.25 2554 316.25 down up incorrect
DKNG.US DraftKings Inc 20210326 0 66.03 66.8 60.77 63.6 16229300 63.6 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210326 0 9.71 9.78 9.71 9.74 269700 9.74 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210326 0 10.09 10.11 9.98 10.02 311000 10.02 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210326 0 0.6601 0.71 0.61 0.67 80149 0.67 up down incorrect
DLHC.US DLH Holdings Corp 20210326 0 10.18 10.18 9.96 10.14 6500 10.14 down down correct
DLPN.US Dolphin Entertainment Inc 20210326 0 16.48 16.75 12.7 13.25 5549000 13.25 down down correct
DLTH.US Duluth Holdings Inc 20210326 0 15.99 16.607 15.2 15.73 239300 15.73 down down correct
DLTR.US Dollar Tree Inc 20210326 0 110.89 114.43 110.58 114.39 2046036 114.39 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20210326 0 9.84 9.924 9.416 9.72 48100 9.72 down down correct
DMLP.US Dorchester Minerals L.P 20210326 0 14.05 14.05 13.81 14 22222 13.0158 down down correct
DMRC.US Digimarc Corporation 20210326 0 33.43 34.79 30.77 32.5 160295 32.5 down down correct
DMTK.US DermTech Inc 20210326 0 50.4 50.87 45.21 45.95 1526700 45.95 down up incorrect
DNLI.US Denali Therapeutics Inc 20210326 0 55.5 56.24 53.69 55.25 274800 55.25 down down correct
DOCU.US DocuSign Inc 20210326 0 200.15 204.44 195.114 201.96 2148900 201.96 up down incorrect
DOGZ.US Dogness (International) Corporation 20210326 0 1.8 1.87 1.7101 1.82 150000 1.82 up up correct
DOMO.US Domo Inc 20210326 0 60.51 62.57 59 61.61 507400 61.61 up down incorrect
DOOO.US BRP Inc 20210326 0 82.49 85.35 80.96 82.6 139975 82.3021 up up correct
DORM.US Dorman Products Inc 20210326 0 103.75 106.3 102.075 105.22 104899 105.22 up up correct
DOX.US Amdocs Limited 20210326 0 79.86 82.2 79.86 82.16 564645 80.6506 up up correct
DOYU.US DouYu International Holdings Limited 20210326 0 11.29 11.44 10.08 10.55 3927600 10.55 down down correct
DPRO.US Draganfly Inc. Common Shares 20210326 0 8.15 8.65 7.9 8.05 68547 8.05 down down correct
DRIO.US DarioHealth Corp 20210326 0 20.81 21.73 19.645 20.74 187600 20.74 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210326 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210326 0 24.04 24.305 23.14 24.09 533130 24.09 up up correct
DRRX.US DURECT Corporation 20210326 0 2.05 2.05 1.91 1.97 1129100 1.97 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210326 0 3.09 3.13 2.84 2.94 182300 2.94 down down correct
DRVN.US Driven Brands Holdings Inc 20210326 0 22.8 23.58 22.26 23.58 339463 23.58 up up correct
DSAC.US Duddell Street Acquisition Corp 20210326 0 9.84 10.05 9.84 9.96 69800 9.96 up up correct
DSACU.US Duddell Street Acquisition Corp 20210326 0 10.462 10.462 10.462 10.462 200 10.462
DSACW.US Duddell Street Acquisition Corp 20210326 0 1.3281 1.3281 1.02 1.2 23928 1.2 down down correct
DSEY.US Diversey Holdings Ltd 20210326 0 14.5 15.09 13.76 15.08 4730500 15.08 up up correct
DSGN.US Design Therapeutics Inc 20210326 0 28 50.5 25.27 41.49 2579891 41.49 up up correct
DSGX.US The Descartes Systems Group Inc 20210326 0 59.14 59.61 58.51 59.61 103945 59.61 up up correct
DSKE.US Daseke Inc 20210326 0 7.63 8.53 7.63 8.46 2546800 8.46 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210326 0 0.2499 0.307 0.2499 0.2975 1325426 0.2975 up down incorrect
DSP.US Viant Technology Inc 20210326 0 46.15 46.15 43.37 44.94 333811 44.94 down down correct
DSPG.US DSP Group Inc 20210326 0 14.15 14.51 13.9101 14.35 165625 14.35 up up correct
DSWL.US Deswell Industries Inc 20210326 0 3.52 3.65 3.5101 3.61 15500 3.4574 up up correct
DTEA.US DAVIDsTEA Inc 20210326 0 3.5 3.55 3.34 3.42 95800 3.42 down down correct
DTIL.US Precision BioSciences Inc 20210326 0 10.2 10.26 9.65 9.97 599600 9.97 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210326 0 9.9 9.95 9.8 9.94 10100 9.94 up up correct
DTSS.US Datasea Inc 20210326 0 3.67 3.8 3.55 3.55 72100 3.55 down down correct
DTST.US Data Storage Corporation 20210326 0 0.21 0.21 0.21 0.21 1000 0.21
DUNE.US Dune Acquisition Corporation 20210326 0 9.76 9.76 9.65 9.68 133400 9.68 down down correct
DUNEU.US Dune Acquisition Corporation 20210326 0 10 10.02 9.945 9.99 12700 9.99 down down correct
DUNEW.US Dune Acquisition Corporation 20210326 0 0.67 0.72 0.65 0.68 23969 0.68 up up correct
DUO.US Fangdd Network Group Ltd 20210326 0 6.42 6.78 6.224 6.78 90300 6.78 up up correct
DUOT.US Duos Technologies Group Inc 20210326 0 8.95 11 8.751 10.45 133300 10.45 up up correct
DVAX.US Dynavax Technologies Corporation 20210326 0 10.33 10.56 9.83 10.16 1888000 10.16 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210326 0 3.8 3.8 3.8 3.8 0 3.8
DWSN.US Dawson Geophysical Company 20210326 0 2.55 2.62 2.53 2.57 23200 2.57 up up correct
DXCM.US DexCom Inc 20210326 0 346.93 353.45 340.445 352.73 700532 352.73 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210326 0 0.82 0.93 0.82 0.93 501800 0.93 up up correct
DXPE.US DXP Enterprises Inc 20210326 0 30.84 32.96 30.12 30.51 55800 30.51 down down correct
DXYN.US The Dixie Group Inc 20210326 0 3.51 3.51 3.4 3.47 51300 3.47 down down correct
DYAI.US Dyadic International Inc 20210326 0 5.19 5.39 5.14 5.35 209200 5.35 up up correct
DYN.US Dyne Therapeutics Inc 20210326 0 14.78 14.89 13.94 14.71 160500 14.71 down down correct
DYNT.US Dynatronics Corporation 20210326 0 1.17 1.19 1.11 1.15 122000 1.15 down down correct
DZSI.US DZS Inc 20210326 0 15.29 15.6 14.99 15.6 99500 15.6 up up correct
EA.US Electronic Arts Inc 20210326 0 130.24 133 129.68 132.85 2229565 132.3569 up up correct
EACPU.US Edify Acquisition Corp 20210326 0 9.8 9.9 9.77 9.9 53900 9.9 up up correct
EACPW.US Edify Acquisition Corp 20210326 0 0.465 0.5 0.465 0.5 9602 0.5 up up correct
EAR.US Eargo Inc 20210326 0 53.21 53.946 42.77 47.68 553100 47.68 down down correct
EAST.US Eastside Distilling Inc 20210326 0 1.82 1.85 1.78 1.83 68700 1.83 up up correct
EBACU.US European Biotech Acquisition Corp 20210326 0 9.85 10.04 9.81 10.03 249100 10.03 up up correct
EBAY.US eBay Inc 20210326 0 58.15 60.93 58.04 60.83 7409597 60.3509 up up correct
EBAYL.US eBay Inc. NT 56 20210326 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210326 0 19.14 19.47 18.93 19.46 591700 19.2315 up up correct
EBIX.US Ebix Inc 20210326 0 31.74 32.5 30.0322 31.2 444841 30.9625 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210326 0 25.08 25.14 24.51 25.01 21331 24.6256 down down correct
EBON.US Ebang International Holdings Inc 20210326 0 7.92 8.14 7.36 7.8 10179600 7.8 down down correct
EBSB.US Meridian Bancorp Inc 20210326 0 18.82 19.06 18.63 19.06 78372 18.8749 up up correct
EBTC.US Enterprise Bancorp Inc 20210326 0 32.88 32.93 32.23 32.93 7999 32.4402 up up correct
ECHO.US Echo Global Logistics Inc 20210326 0 30.54 31.45 30.15 31.23 152257 31.23 up up correct
ECOL.US US Ecology Inc 20210326 0 41.77 42.625 41.35 42.46 107978 42.46 up down incorrect
ECOR.US electroCore Inc 20210326 0 2.12 2.12 2.001 2.07 388200 2.07 down down correct
ECPG.US Encore Capital Group Inc 20210326 0 40.5 41.77 39.66 41.65 383644 41.65 up up correct
EDAP.US EDAP TMS S.A 20210326 0 7.94 8.15 7.72 8.15 74900 8.15 up up correct
EDIT.US Editas Medicine Inc 20210326 0 42.12 42.4 38.12 40.48 1814800 40.48 down down correct
EDRY.US EuroDry Ltd 20210326 0 8.73 9.22 8.47 8.51 16200 8.51 down up incorrect
EDSA.US Edesa Biotech Inc 20210326 0 5.24 5.75 5.14 5.28 339500 5.28 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210326 0 3.63 4.55 3.31 3.62 3675600 3.62 down down correct
EDUC.US Educational Development Corporation 20210326 0 17 17.75 16.56 17.3 15075 16.8203 up up correct
EEFT.US Euronet Worldwide Inc 20210326 0 141.13 141.84 137.25 140.91 458154 140.91 down up incorrect
EEIQ.US Elite Education Group International Limited 20210326 0 17.86 35.2 13.5 15.5 16620980 15.5 down up incorrect
EFOI.US Energy Focus Inc 20210326 0 4.5 4.5344 4.08 4.2 148247 4.2 down down correct
EFSC.US Enterprise Financial Services Corp 20210326 0 49.73 50.27 47.935 50.14 142079 49.5273 up up correct
EFTR.US Effector Therapeutics Inc 20210326 0 9.69 9.75 9.65 9.65 2561 9.65 down down correct
EGAN.US eGain Corporation 20210326 0 9.21 9.37 9.1 9.31 391300 9.31 up up correct
EGBN.US Eagle Bancorp Inc 20210326 0 53.99 55.05 53.96 55 114871 54.0242 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210326 0 38.95 39.2286 36.22 37.25 105618 35.3861 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210326 0 7.405 7.405 6.9459 7.1416 179471 7.1416 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210326 0 42.49 42.725 41.36 41.75 79851 41.75 down down correct
EH.US EHang Holdings Limited 20210326 0 36.12 36.6 32.35 34.81 1762000 34.81 down up incorrect
EHTH.US eHealth Inc 20210326 0 68.9 70.77 67.8516 70.04 489135 70.04 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210326 0 8.99 8.99 8.51 8.89 222500 8.89 down down correct
EIOAX.US EIOAX 20210326 0 9.75 9.75 9.75 9.75 0 9.5574
EIOMX.US EIOMX 20210326 0 9.66 9.66 9.66 9.66 0 9.422
EJFAU.US EJF Acquisition Corp 20210326 0 9.9 10.02 9.85 10 29800 10 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210326 0 6.53 6.53 6.09 6.22 67100 6.22 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210326 0 11.52 11.594 10.36 10.55 90100 10.55 down down correct
ELMS.US Forum Merger III Corp 20210326 0 10 10.2 9.94 10.2 436285 10.2 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210326 0 10.59 10.69 10.59 10.69 2300 10.69 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210326 0 3.27 3.3839 3.05 3.21 54356 3.21 down down correct
ELSE.US Electro 20210326 0 4.91 5.11 4.91 4.99 7400 4.99 up up correct
ELTK.US Eltek Ltd 20210326 0 5.92 6.03 5.71 5.95 23200 5.95 up up correct
ELYS.US Elys Game Technology Corp 20210326 0 5.65 5.773 5.15 5.41 675000 5.41 down down correct
EMCF.US Emclaire Financial Corp 20210326 0 27.1 27.3 27 27.3 798 26.4503 up up correct
EMKR.US EMCORE Corporation 20210326 0 5.44 5.88 5.41 5.83 438110 5.83 up up correct
EML.US The Eastern Company 20210326 0 24.9121 26.44 24.88 26.31 38099 26.0057 up up correct
ENDP.US Endo International plc 20210326 0 7.92 8.11 7.565 7.75 2012658 7.75 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210326 0 9.63 9.82 9.63 9.75 17300 9.75 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210326 0 9.85 10.1 9.85 10.01 26500 10.01 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210326 0 0.7 0.7543 0.68 0.7301 60096 0.7301 up up correct
ENG.US ENGlobal Corporation 20210326 0 4.52 4.66 4.17 4.32 673800 4.32 down up incorrect
ENJYW.US Enjoy Technology Inc 20210326 0 1.14 1.19 1.14 1.17 10700 1.17 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210326 0 10.91 11.25 10.62 11.03 77567 11.03 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210326 0 10.01 10.25 9.86 9.96 354700 9.96 down down correct
ENOB.US Enochian Biosciences Inc 20210326 0 3.69 4.03 3.43 4 1071500 4 up up correct
ENPH.US Enphase Energy Inc 20210326 0 148.07 153 144.5241 152.07 2041480 152.07 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210326 0 13.26 13.38 13.26 13.38 1161 13.38 up down incorrect
ENSG.US The Ensign Group Inc 20210326 0 94.1 96.71 92.68 96.13 494661 95.8893 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210326 0 50.75 51.15 49.42 50.09 96306 50.09 down up incorrect
ENTG.US Entegris Inc 20210326 0 103.64 110.18 103.44 110.03 715086 109.815 up down incorrect
ENTX.US Entera Bio Ltd 20210326 0 3.96 4.024 3.552 3.58 561800 3.58 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210326 0 0.556 0.6999 0.52 0.522 13440 0.522 down down correct
ENVB.US Enveric Biosciences Inc 20210326 0 3.25 3.45 3.09 3.14 1221700 3.14 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210326 0 10.07 10.2 10.05 10.2 22500 10.2 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210326 0 0.8204 0.97 0.8204 0.96 74644 0.96 up down incorrect
EOLS.US Evolus Inc 20210326 0 13.61 13.8 10.26 11.77 2611000 11.77 down down correct
EOSE.US Eos Energy Enterprises Inc 20210326 0 17.8 18.91 17.77 18 726000 18 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210326 0 7.56 8.8 7.56 7.79 16300 7.79 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210326 0 44.7 46.67 43.735 46.67 451317 46.67 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210326 0 9.59 9.74 9.59 9.7 23800 9.7 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210326 0 9.97 10.04 9.91 10.02 27000 10.02 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210326 0 0.75 0.94 0.68 0.85 177892 0.85 up down incorrect
EPIX.US ESSA Pharma Inc 20210326 0 30.94 31.19 28.71 29.79 146500 29.79 down down correct
EPSN.US Epsilon Energy Ltd 20210326 0 3.92 4.05 3.9 3.98 257300 3.98 up up correct
EPZM.US Epizyme Inc 20210326 0 8.33 8.47 7.67 7.89 2176399 7.89 down down correct
EQ.US Equillium Inc 20210326 0 6.83 7.23 6.8 7.16 101600 7.16 up up correct
EQBK.US Equity Bancshares Inc 20210326 0 27.92 28.56 27.69 28.54 25720 28.4065 up up correct
EQIX.US Equinix Inc. (REIT) 20210326 0 664.3 684.05 660.475 683.63 400964 676.0707 up up correct
EQOS.US Diginex Limited 20210326 0 11.75 11.8 11.221 11.52 259800 11.52 down down correct
ERES.US East Resources Acquisition Company 20210326 0 9.787 9.88 9.7 9.83 53900 9.83 up down incorrect
ERESU.US East Resources Acquisition Company 20210326 0 10.163 10.22 10.065 10.145 1600 10.145 down down correct
ERESW.US East Resources Acquisition Company 20210326 0 0.84 0.86 0.8 0.82 42010 0.82 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210326 0 13.3 13.52 13.2801 13.52 4155269 13.2608 up up correct
ERIE.US Erie Indemnity Company 20210326 0 223.63 223.82 220.64 222.87 78121 219.4014 down down correct
ERII.US Energy Recovery Inc 20210326 0 18.07 18.86 17.92 18.82 319300 18.82 up down incorrect
ERYP.US ERYTECH Pharma S.A 20210326 0 7 7 6.5 6.74 6500 6.74 down down correct
ESBK.US Elmira Savings Bank 20210326 0 13.85 13.86 13.85 13.85 2272 13.4717
ESCA.US Escalade Incorporated 20210326 0 20.94 21.19 20.36 20.92 17431 20.5009 down up incorrect
ESEA.US Euroseas Ltd 20210326 0 11.63 11.74 10.61 10.99 60400 10.99 down down correct
ESGR.US Enstar Group Limited 20210326 0 255 257.17 250 252.94 158200 252.94 down down correct
ESGRO.US Enstar Group Limited 20210326 0 27.3255 27.47 27.247 27.3 2485 26.017 down down correct
ESGRP.US Enstar Group Limited 20210326 0 28.37 28.6 28.37 28.6 7812 27.3413 up up correct
ESLT.US Elbit Systems Ltd 20210326 0 139.01 142.139 138.78 139.65 54684 137.9463 up up correct
ESPR.US Esperion Therapeutics Inc 20210326 0 28.03 28.03 26.57 27.39 462511 27.39 down down correct
ESQ.US Esquire Financial Holdings Inc 20210326 0 23.71 23.71 22.97 23.01 13400 23.01 down up incorrect
ESSA.US ESSA Bancorp Inc 20210326 0 15.73 16.62 15.73 16.62 20470 16.2625 up down incorrect
ESSC.US East Stone Acquisition Corporation 20210326 0 9.95 9.95 9.91 9.92 7100 9.92 down down correct
ESSCR.US East Stone Acquisition Corporation 20210326 0 0.31 0.3297 0.3005 0.3199 6750 0.3199 up up correct
ESSCU.US East Stone Acquisition Corporation 20210326 0 10.644 11.005 10.47 10.47 1500 10.47 down down correct
ESSCW.US East Stone Acquisition Corporation 20210326 0 0.2398 0.2566 0.201 0.245 260773 0.245 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20210326 0 58.99 63.09 55.88 58.05 143800 58.05 down down correct
ESXB.US Community Bankers Trust Corporation 20210326 0 8.57 8.73 8.485 8.71 37186 8.5487 up up correct
ET.US PE 20210326 0 23.9 24 23.72 24 42440 23.5455 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210326 0 9.75 9.8 9.7 9.76 391000 9.76 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210326 0 10.04 10.1 10.04 10.1 11100 10.1 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210326 0 0.96 1.05 0.9201 1.05 75533 1.05 up up correct
ETNB.US 89bio Inc 20210326 0 23.91 25.82 23.91 25.12 149200 25.12 up up correct
ETON.US Eton Pharmaceuticals Inc 20210326 0 7 7.29 6.92 7.01 161800 7.01 up up correct
ETSY.US Etsy Inc 20210326 0 197.494 202.55 193.65 202.32 2667439 202.32 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210326 0 2.1 2.18 2.01 2.05 361600 2.05 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210326 0 9.8 10.22 9.73 9.81 366600 9.81 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210326 0 10.14 10.23 10.1 10.215 7500 10.215 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210326 0 1.01 1.03 0.99 0.9999 12788 0.9999 down down correct
EUSG.US European Sustainable Growth Acquisition Corp 20210326 0 9.72 9.75 9.69 9.7 5400 9.7 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210326 0 9.91 9.94 9.91 9.94 5600 9.94 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210326 0 0.67 0.67 0.58 0.6 74192 0.6 down down correct
EVBG.US Everbridge Inc 20210326 0 125.35 127.11 120.55 125.87 469500 125.87 up up correct
EVER.US EverQuote Inc 20210326 0 34.68 34.72 33.1 34.35 159000 34.35 down down correct
EVFM.US Evofem Biosciences Inc 20210326 0 1.749 1.87 1.74 1.87 8795500 1.87 up up correct
EVGN.US Evogene Ltd 20210326 0 4.71 4.77 4.3 4.45 867300 4.45 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210326 0 11.88 12.16 11.3025 12.02 851524 12.02 up up correct
EVGOW.US EVgo Equity Warrants 20210326 0 2.9 3.37 2.9 3.07 66880 3.07 up up correct
EVK.US Ever 20210326 0 2.93 3.1 2.8 2.97 58613 2.97 up down incorrect
EVLO.US Evelo Biosciences Inc 20210326 0 11.49 11.93 10.94 11.31 183100 11.31 down down correct
EVLV.US Newhold Investment Corp 20210326 0 9.99 10.1 9.85 10.08 227356 10.08 up up correct
EVOJU.US Evo Acquisition Corp 20210326 0 9.85 9.94 9.845 9.92 39400 9.92 up down incorrect
EVOK.US Evoke Pharma Inc 20210326 0 1.88 1.94 1.81 1.93 605500 1.93 up up correct
EVOL.US Evolving Systems Inc 20210326 0 2.86 2.98 2.71 2.72 176600 2.72 down down correct
EVOP.US EVO Payments Inc 20210326 0 27.72 28.47 26.99 27.75 341300 27.75 up up correct
EWBC.US East West Bancorp Inc 20210326 0 74.84 74.84 72.48 74.18 833611 73.2265 down down correct
EWTX.US Edgewise Therapeutics Inc 20210326 0 27 34.3 25.09 30 1959057 30 up up correct
EXAS.US Exact Sciences Corporation 20210326 0 127.16 129.52 123.3 126 1264926 126 down down correct
EXC.US Exelon Corporation 20210326 0 43.49 43.65 43.02 43.53 3996148 42.5007 up up correct
EXEL.US Exelixis Inc 20210326 0 22 22.71 21.6 22.69 1247500 22.69 up up correct
EXLS.US ExlService Holdings Inc 20210326 0 90.53 94.95 90.05 94.93 250104 94.93 up up correct
EXPD.US Expeditors International of Washington Inc 20210326 0 104.48 107.88 103.62 107.8 875128 106.8091 up up correct
EXPE.US Expedia Group Inc 20210326 0 176.98 177.73 170.99 176.45 3391924 176.45 down down correct
EXPI.US eXp World Holdings Inc 20210326 0 45.82 49.14 45.1124 47.94 2231334 47.8585 up up correct
EXPO.US Exponent Inc 20210326 0 94.92 96.67 94.56 96.58 116351 96.0261 up up correct
EXTR.US Extreme Networks Inc 20210326 0 8.53 8.87 8.53 8.87 936100 8.87 up down incorrect
EYE.US National Vision Holdings Inc 20210326 0 44.13 45.42 42 45.37 636400 45.37 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210326 0 5.07 5.32 5.07 5.15 8000 5.15 up up correct
EYEN.US Eyenovia Inc 20210326 0 5.66 5.83 5.4 5.66 92200 5.66
EYES.US Second Sight Medical Products Inc 20210326 0 9.53 10.02 8.51 9.11 2911338 9.11 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210326 0 2.294 2.294 1.8525 1.9858 40277 1.9858 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210326 0 10.35 10.36 9.64 9.98 395900 9.98 down up incorrect
EZGO.US EZGO Technologies Ltd 20210326 0 5.89 5.93 5.51 5.79 39600 5.79 down down correct
EZPW.US EZCORP Inc 20210326 0 5.15 5.21 5.06 5.16 263714 5.16 up down incorrect
FAMI.US Farmmi Inc 20210326 0 1.09 1.2 1.06 1.12 5293600 1.12 up up correct
FANG.US Diamondback Energy Inc 20210326 0 76.66 77.36 73.47 75.79 2158169 74.6517 down down correct
FANH.US Fanhua Inc 20210326 0 15 15.145 14.94 15.02 68291 14.0899 up down incorrect
FARM.US Farmer Bros. Co 20210326 0 9 9.03 8.6 8.77 267121 8.77 down down correct
FARO.US FARO Technologies Inc 20210326 0 84.56 87.91 84.125 87.91 159528 87.91 up up correct
FAST.US Fastenal Company 20210326 0 49.24 50.61 49.2 50.56 2722694 49.7788 up up correct
FAT.US FAT Brands Inc 20210326 0 8.2 8.48 8.15 8.22 25923 7.8444 up down incorrect
FATBP.US FAT Brands Inc 20210326 0 20.691 20.99 20.45 20.555 10300 19.1692 down down correct
FATE.US Fate Therapeutics Inc 20210326 0 80.36 80.7 69.815 72.16 1579656 72.16 down down correct
FB.US Meta Platforms Inc. 20210326 0 278.302 284.5 277.77 283.02 17629189 283.02 up up correct
FBIO.US Fortress Biotech Inc 20210326 0 3.7 3.79 3.53 3.71 719600 3.71 up up correct
FBIOP.US Fortress Biotech Inc 20210326 0 24 24.525 23.975 24.3 28826 22.7018 up up correct
FBIZ.US First Business Financial Services Inc 20210326 0 26.57 26.57 25.5184 25.81 14606 25.3239 down down correct
FBMS.US The First Bancshares Inc 20210326 0 36.91 37.56 36.745 37.56 26155 37.144 up up correct
FBNC.US First Bancorp 20210326 0 44.7 45.5975 44.32 45.19 81858 44.3626 up up correct
FBRX.US Forte Biosciences Inc 20210326 0 30.93 31.46 29.29 30.02 1122500 30.02 down down correct
FCAP.US First Capital Inc 20210326 0 50.57 55.63 49.63 49.96 4755 49.0513 down down correct
FCBC.US First Community Bankshares Inc 20210326 0 29.46 30.34 29.425 30.15 39901 29.4062 up up correct
FCCO.US First Community Corporation 20210326 0 20.99 21.5 20.63 20.97 27987 20.5875 down down correct
FCCY.US 1st Constitution Bancorp 20210326 0 18.06 18.73 17.9 18.47 11645 18.2152 up up correct
FCEL.US FuelCell Energy Inc 20210326 0 13.4 13.6 12.57 13.26 21073100 13.26 down down correct
FCFS.US FirstCash Inc 20210326 0 67.88 68.82 67.02 68.46 191073 67.7007 up up correct
FCNCA.US First Citizens BancShares Inc 20210326 0 833.43 857.53 823.05 854.53 114983 853.0547 up up correct
FCNCP.US First Citizens BancShares Inc 20210326 0 27 27 26.92 26.95 5400 25.9566 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20210326 0 4.01 4.03 4 4.02 38600 3.7661 up up correct
FCREX.US FCREX 20210326 0 13.45 13.45 13.45 13.45 0 12.7525
FCRIX.US FCRIX 20210326 0 13.49 13.49 13.49 13.49 0 12.7582
FCRUX.US FCRUX 20210326 0 13.41 13.41 13.41 13.41 0 13.41
FCUV.US Focus Universal Inc. Common Stock 20210326 0 4.25 4.25 4.25 4.25 0 4.25
FDBC.US Fidelity D & D Bancorp Inc 20210326 0 63.24 64.34 63.24 64.02 2742 62.9093 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210326 0 40.25 40.47 35.27 38.1 142300 38.1 down down correct
FDUS.US Fidus Investment Corporation 20210326 0 15.5 15.57 15.17 15.39 104297 14.3742 down up incorrect
FDUSG.US FDUSG 20210326 0 25.62 25.62 25.57 25.58 2800 24.584 down down correct
FDUSZ.US Fidus Investment Corporation 20210326 0 25.54 25.54 25.54 25.54 0 24.4318
FECAX.US FECAX 20210326 0 26.08 26.08 26.08 26.08 0 24.4224
FEIM.US Frequency Electronics Inc 20210326 0 11.67 11.67 11.28 11.49 4900 11.49 down up incorrect
FELE.US Franklin Electric Co. Inc 20210326 0 78.39 79.84 77.35 79.66 162159 79.1744 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210326 0 6.68 6.7 6.18 6.22 109100 6.22 down down correct
FEYE.US Mandiant Inc 20210326 0 19.79 20.04 19.275 19.67 5404753 19.67 down down correct
FFBC.US First Financial Bancorp 20210326 0 24.37 24.92 24.15 24.89 319298 24.1855 up down incorrect
FFBW.US FFBW Inc 20210326 0 11.25 11.29 11.25 11.25 17800 11.25
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210326 0 9.87 9.89 8.51 8.64 52500 8.64 down down correct
FFIC.US Flushing Financial Corporation 20210326 0 22.72 22.825 22.05 22.19 190043 21.6024 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210326 0 12.03 12.19 11.6 12.19 677700 12.19 up up correct
FFIN.US First Financial Bankshares Inc 20210326 0 47.85 48.74 47.06 48.68 678585 48.2243 up up correct
FFIV.US F5 Networks Inc 20210326 0 201.26 210.45 201.17 210.44 817244 210.44 up up correct
FFNW.US First Financial Northwest Inc 20210326 0 14.9 14.9 14.46 14.4882 6099 14.1874 down down correct
FFWM.US First Foundation Inc 20210326 0 23.25 23.99 23.25 23.91 156180 23.657 up up correct
FGBI.US First Guaranty Bancshares Inc 20210326 0 17.34 17.68 16.95 17.68 8001 15.6862 up up correct
FGEN.US FibroGen Inc 20210326 0 31.3 31.96 30.81 31.91 451786 31.91 up down incorrect
FGF.US FG Financial Group Inc 20210326 0 4.79 4.79 4.55 4.62 14400 4.62 down up incorrect
FGFPP.US FG Financial Group Inc 20210326 0 25.6 25.6 25.6 25.6 0 24.1049
FHB.US First Hawaiian Inc 20210326 0 28.18 28.64 27.84 28.19 684048 27.4045 up up correct
FHTX.US Foghorn Therapeutics Inc 20210326 0 13.04 14.08 12.86 13.28 58700 13.28 up up correct
FIBK.US First Interstate BancSystem Inc 20210326 0 46.75 47.39 46.43 47.07 154647 45.7849 up down incorrect
FINM.US Marlin Technology Corporation 20210326 0 9.63 9.88 9.63 9.72 65900 9.72 up up correct
FINMU.US Marlin Technology Corporation 20210326 0 9.89 10.03 9.85 9.97 398600 9.97 up up correct
FINMW.US Marlin Technology Corporation 20210326 0 0.85 0.85 0.6201 0.73 35414 0.73 down down correct
FINW.US FinWise Bancorp Common Stock 20210326 0 225.56 225.56 222.57 222.57 750 222.57 down down correct
FISI.US Financial Institutions Inc 20210326 0 29.88 30.14 29.625 30.01 35933 29.2348 up up correct
FISV.US Fiserv Inc 20210326 0 123.16 124.205 122.26 123.61 4134997 123.61 up up correct
FITB.US Fifth Third Bancorp 20210326 0 38.35 38.74 37.79 38.44 6891773 37.3764 up down incorrect
FITBI.US Fifth Third Bancorp 20210326 0 28.27 28.27 28.09 28.2 25333 27.0021 down down correct
FITBO.US Fifth Third Bancorp 20210326 0 26.33 26.33 26.17 26.2 9900 25.3069 down down correct
FITBP.US Fifth Third Bancorp 20210326 0 26.62 26.62 26.37 26.42 13200 25.3313 down up incorrect
FIVE.US Five Below Inc 20210326 0 196.9 201.62 195.51 199.96 550721 199.96 up up correct
FIVN.US Five9 Inc 20210326 0 158.94 160.95 154.13 156.81 682416 156.81 down down correct
FIXX.US Homology Medicines Inc 20210326 0 9.57 9.67 9.238 9.54 510800 9.54 down up incorrect
FIZZ.US National Beverage Corp 20210326 0 48.2 49.35 45.925 49.19 1050614 46.3257 up up correct
FKWL.US Franklin Wireless Corp 20210326 0 19.8 20.35 19.7 20.35 10676 20.35 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210326 0 9.67 9.8 9.67 9.8 232300 9.8 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210326 0 9.861 10.07 9.861 10.07 9100 10.07 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210326 0 1 1 0.982 0.999 2300 0.999 down up incorrect
FLDM.US Fluidigm Corporation 20210326 0 4.27 4.35 4.132 4.34 723315 4.34 up up correct
FLEX.US Flex Ltd 20210326 0 17.31 17.58 17.05 17.5 6114962 17.5 up up correct
FLGT.US Fulgent Genetics Inc 20210326 0 103.95 105.719 90.5 95.23 1521900 95.23 down down correct
FLIC.US The First of Long Island Corporation 20210326 0 20.665 20.8 20.24 20.78 78056 20.3952 up up correct
FLL.US Full House Resorts Inc 20210326 0 7.36 8.13 7.05 8.09 1102500 8.09 up up correct
FLMN.US Falcon Minerals Corporation 20210326 0 4.39 4.51 4.31 4.51 159430 4.1424 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210326 0 0.2205 0.2205 0.2149 0.215 3038 0.215 down down correct
FLNT.US Fluent Inc 20210326 0 4.23 4.29 4.01 4.19 748300 4.19 down down correct
FLUX.US Flux Power Holdings Inc 20210326 0 11.93 12.36 11.24 12.1 81630 12.1 up up correct
FLWS.US 1 20210326 0 26.44 26.7635 25.4 26.18 535058 26.18 down down correct
FLXN.US Flexion Therapeutics Inc 20210326 0 9.86 9.87 8.89 9.05 556270 9.05 down down correct
FLXS.US Flexsteel Industries Inc 20210326 0 35.38 36.12 33.01 35.9 72516 35.3851 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210326 0 25.15 25.75 25.15 25.75 5368 25.027 up up correct
FMBH.US First Mid Bancshares Inc 20210326 0 43.42 44.74 42.51 44.74 32872 44.0738 up up correct
FMBI.US First Midwest Bancorp Inc 20210326 0 21.97 22.56 21.9 22.53 702855 22.0422 up up correct
FMBIO.US First Midwest Bancorp Inc 20210326 0 27.28 27.865 27.28 27.58 4000 26.3221 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210326 0 27.51 27.6 27.434 27.6 5329 26.3405 up down incorrect
FMIVU.US Forum Merger IV Corporation 20210326 0 10 10.02 9.92 10 568300 10
FMNB.US Farmers National Banc Corp 20210326 0 16.2 16.54 16.07 16.5 38011 16.1505 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210326 0 28.25 28.25 23.6 25.3 453300 25.3 down down correct
FNCB.US FNCB Bancorp Inc 20210326 0 7.68 7.7 7.5101 7.68 14635 7.4834
FNCH.US Finch Therapeutics Group Inc 20210326 0 16.6 17.13 15.62 16 430100 16 down up incorrect
FNHC.US FedNat Holding Company 20210326 0 4.8 4.8 4.65 4.7 115700 4.7 down down correct
FNKO.US Funko Inc 20210326 0 20.46 20.913 18.26 19.48 2787400 19.48 down down correct
FNLC.US The First Bancorp Inc 20210326 0 29.9517 29.9517 28.3603 29.48 5903 28.542 down up incorrect
FNWB.US First Northwest Bancorp 20210326 0 17.28 17.5 16.51 16.66 16652 16.4866 down down correct
FNWD.US Finward Bancorp Common Stock 20210326 0 42.6 42.6 42.6 42.6 0 41.7232
FOCS.US Focus Financial Partners Inc 20210326 0 44.07 44.57 42.74 43.47 427300 43.47 down down correct
FOLD.US Amicus Therapeutics Inc 20210326 0 9.48 9.74 9.23 9.59 3605197 9.59 up up correct
FONR.US FONAR Corporation 20210326 0 18.66 18.88 18.11 18.43 22500 18.43 down down correct
FORA.US Forian Inc 20210326 0 11.5 11.55 10.33 10.44 143000 10.44 down down correct
FORD.US Forward Industries Inc 20210326 0 3.01 3.01 2.82 2.92 87100 2.92 down down correct
FOREU.US Foresight Acquisition Corp 20210326 0 9.9 10 9.9 9.98 148100 9.98 up up correct
FORM.US FormFactor Inc 20210326 0 42.42 45.45 42.18 45.4 576921 45.4 up up correct
FORR.US Forrester Research Inc 20210326 0 42.15 43.12 41.88 42.97 25600 42.97 up up correct
FORTY.US Formula Systems (1985) Ltd 20210326 0 93.3 94 90.7 92.2299 4696 91.5036 down up incorrect
FOSL.US Fossil Group Inc 20210326 0 12.92 13.84 12.63 13.83 1000119 13.83 up up correct
FOX.US Fox Corporation 20210326 0 38.46 38.48 33.96 36.17 3864122 35.9171 down down correct
FOXA.US Fox Corporation 20210326 0 39.99 40.44 35.33 37.8 12757667 37.5553 down down correct
FOXF.US Fox Factory Holding Corp 20210326 0 127.77 130.81 123.6125 129.88 155455 129.88 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210326 0 9.83 9.84 9.8 9.84 9300 9.84 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210326 0 10.12 10.12 10.12 10.12 0 10.12
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210326 0 0.45 0.5 0.45 0.48 105462 0.48 up up correct
FPAY.US FlexShopper Inc 20210326 0 2.75 2.75 2.5 2.71 142600 2.71 down down correct
FRAF.US Franklin Financial Services Corporation 20210326 0 33.1 33.1 30.5 30.76 28485 29.8536 down up incorrect
FRBA.US First Bank 20210326 0 12.1 12.1 11.55 11.97 68926 11.8667 down up incorrect
FRBK.US Republic First Bancorp Inc 20210326 0 3.89 3.92 3.72 3.79 203000 3.79 down down correct
FREE.US Whole Earth Brands Inc 20210326 0 13.49 13.59 12.92 13.13 169800 13.13 down up incorrect
FREEW.US FREEW 20210326 0 1.89 1.95 1.81 1.8551 27411 1.8551 down down correct
FREQ.US Frequency Therapeutics Inc 20210326 0 9.13 9.2 8.21 8.68 2786300 8.68 down up incorrect
FRG.US Franchise Group Inc 20210326 0 35.07 35.56 33.45 34.24 111400 32.7793 down down correct
FRGAP.US Franchise Group Inc 20210326 0 25.53 25.54 25.3 25.45 42100 23.6852 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210326 0 13.45 13.875 13.3 13.6 75149 13.6 up up correct
FRHC.US Freedom Holding Corp 20210326 0 51.16 52.6 50.93 51.9 882891 51.9 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210326 0 13.95 14 13.346 13.563 2600 13.563 down down correct
FRME.US First Merchants Corporation 20210326 0 47.48 48.55 46.69 48.43 184646 47.4348 up down incorrect
FROG.US JFrog Ltd 20210326 0 45.71 46.74 43.87 45.29 694600 45.29 down down correct
FRONU.US Frontier Acquisition Corp 20210326 0 10.01 10.1 9.96 9.99 61300 9.99 down down correct
FROPX.US FROPX 20210326 0 20.72 20.72 20.72 20.72 0 19.1133
FRPH.US FRP Holdings Inc 20210326 0 48.97 49.86 48.72 49 9700 49 up up correct
FRPT.US Freshpet Inc 20210326 0 147.1 153.72 146.54 153.47 172535 153.47 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210326 0 9.95 9.96 9.95 9.96 300 9.96 up up correct
FRST.US Primis Financial Corp 20210326 0 15.44 15.48 15.17 15.44 44315 15.1398
FRSX.US Foresight Autonomous Holdings Ltd 20210326 0 6.17 6.19 5.7 6.06 2214500 6.06 down down correct
FRTA.US Forterra Inc 20210326 0 23.4 23.46 23.31 23.32 414300 23.32 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210326 0 9.87 9.88 9.87 9.88 5900 9.88 up up correct
FSBW.US FS Bancorp Inc 20210326 0 69.1 69.9999 68 68.41 10925 33.8605 down down correct
FSEA.US First Seacoast Bancorp 20210326 0 9.89 9.909 9.85 9.89 4900 9.89
FSFG.US First Savings Financial Group Inc 20210326 0 67 68.8899 67 67.88 2570 22.3213 up up correct
FSLR.US First Solar Inc 20210326 0 81.16 85.72 81.06 85.69 2671788 85.69 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210326 0 9.95 10.05 9.89 10.05 214700 10.05 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210326 0 9.9 9.9 9.734 9.84 23500 9.84 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210326 0 10.01 10.14 10.01 10.1 36800 10.1 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210326 0 0.57 0.6851 0.5686 0.65 132590 0.65 up down incorrect
FSTR.US L.B. Foster Company 20210326 0 17.32 17.41 16.83 17.01 160540 17.01 down down correct
FSTX.US F 20210326 0 13.7 15.42 12.6 12.85 184100 12.85 down down correct
FSV.US FirstService Corporation 20210326 0 148.97 151.08 148 149.79 52627 149.0107 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210326 0 10.1 10.33 10.07 10.26 16400 10.26 up up correct
FTAI.US PC 20210326 0 24.88 24.92 24.5 24.68 196712 23.3556 down down correct
FTCV.US Fintech Acquisition Corp. V 20210326 0 11.24 12.08 11.11 11.9 1297201 11.9 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210326 0 12.35 13.05 12.01 12.8 81000 12.8 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210326 0 2.6 2.855 2.5 2.8 117800 2.8 up up correct
FTDR.US Frontdoor Inc 20210326 0 54.53 55.16 53.46 54.81 194700 54.81 up down incorrect
FTEK.US Fuel Tech Inc 20210326 0 3.12 3.18 2.94 3 194000 3 down down correct
FTFT.US Future FinTech Group Inc 20210326 0 5.8 6.46 5.6 5.9 7675000 5.9 up up correct
FTHM.US Fathom Holdings Inc 20210326 0 40.54 42.245 39.28 40.59 72300 40.59 up up correct
FTNT.US Fortinet Inc 20210326 0 171.53 183.12 170.38 182.77 1846529 182.77 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210326 0 9.89 10.12 9.86 10.12 3600 10.12 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210326 0 4.3475 4.5736 4.2978 4.5736 39314 4.5736 up up correct
FULC.US Fulcrum Therapeutics Inc 20210326 0 11.42 11.645 11.18 11.3 102100 11.3 down up incorrect
FULT.US Fulton Financial Corporation 20210326 0 17.5 17.61 17.125 17.58 702847 16.9098 up down incorrect
FULTP.US Fulton Financial Corporation 20210326 0 26.55 26.55 26.479 26.51 4500 25.2583 down down correct
FUNC.US First United Corporation 20210326 0 17.94 18.62 17.44 17.75 6516 17.301 down down correct
FUND.US Sprott Focus Trust Inc 20210326 0 7.81 7.8699 7.8 7.86 28964 7.2873 up up correct
FUSB.US First US Bancshares Inc 20210326 0 9.25 9.27 9.24 9.25 4289 9.1749
FUSN.US Fusion Pharmaceuticals Inc 20210326 0 10.6 10.83 10.1 10.12 36173 10.12 down down correct
FUTU.US Futu Holdings Limited 20210326 0 114.01 119.42 100.18 114.69 15987600 114.69 up up correct
FUV.US Arcimoto Inc 20210326 0 14.77 15.09 13.4 14.22 1125700 14.22 down down correct
FVCB.US FVCBankcorp Inc 20210326 0 17.5 17.5 17.2 17.49 12100 17.49 down down correct
FVE.US Five Star Senior Living Inc 20210326 0 6.48 6.48 6.06 6.21 88400 6.21 down down correct
FWBI.US First Wave BioPharma Inc 20210326 0 1.31 1.4 1.25 1.31 1778097 1.31
FWONA.US Formula One Group 20210326 0 38.05 38.37 36.65 37.83 90300 37.83 down down correct
FWONK.US Formula One Group 20210326 0 43.29 43.93 42.22 43.16 802700 43.16 down down correct
FWRD.US Forward Air Corporation 20210326 0 86.75 88.47 86.49 87.73 145283 87.1466 up up correct
FXNC.US First National Corporation 20210326 0 17.99 18.08 17.99 18 12430 17.6874 up up correct
GABC.US German American Bancorp Inc 20210326 0 47.13 47.5 46.88 47.5 41125 46.7795 up up correct
GAIA.US Gaia Inc 20210326 0 12.62 12.75 11.43 11.75 77367 11.75 down up incorrect
GAIN.US Gladstone Investment Corporation 20210326 0 12.13 12.3 12.06 12.27 99440 11.6137 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210326 0 25.8 26.1 25.8 26.1 75729 25.2713 up down incorrect
GALT.US Galectin Therapeutics Inc 20210326 0 2.12 2.2 2.07 2.15 140300 2.15 up up correct
GAMCU.US Golden Arrow Merger Corp 20210326 0 10 10 9.86 9.92 3700 9.92 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210326 0 10.32 10.73 10.32 10.48 11603 10.48 up down incorrect
GAN.US GAN Limited 20210326 0 20.4 21.99 18.1168 19.98 5700404 19.98 down down correct
GANX.US Gain Therapeutics Inc 20210326 0 12.47 13.74 12.467 13.52 81100 13.52 up up correct
GASS.US StealthGas Inc 20210326 0 2.95 3.08 2.95 3 60800 3 up up correct
GBCI.US Glacier Bancorp Inc 20210326 0 58.86 60.3 58.34 60.15 359042 58.7955 up up correct
GBDC.US Golub Capital BDC Inc 20210326 0 14.86 15.09 14.86 15.08 594318 14.2422 up up correct
GBIO.US Generation Bio Co 20210326 0 30.2 30.4 27.22 28.68 375000 28.68 down down correct
GBLI.US Global Indemnity Group LLC 20210326 0 29.04 30.08 29.01 30.08 13621 29.2662 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210326 0 26.45 26.65 26.45 26.65 5830 25.1916 up up correct
GBNH.US Greenbrook TMS Inc 20210326 0 11.9 11.9 11.9 11.9 0 11.9
GBNY.US Generations Bancorp NY Inc 20210326 0 9.9 9.93 9.88 9.9 1800 9.9
GBOX.US GreenBox POS 20210326 0 13.28 14.05 12.76 13.5 328300 13.5 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20210326 0 10.03 10.03 10.01 10.03 10500 10.03
GBS.US GBS Inc 20210326 0 5.94 6.05 5.55 5.59 149600 5.59 down down correct
GBT.US Global Blood Therapeutics Inc 20210326 0 40.54 40.7 38.33 40.04 729400 40.04 down down correct
GCAC.US Growth Capital Acquisition Corp 20210326 0 9.55 9.55 9.55 9.55 0 9.55
GCACU.US Growth Capital Acquisition Corp 20210326 0 9.85 9.99 9.84 9.92 49100 9.92 up up correct
GCACW.US Growth Capital Acquisition Corp 20210326 0 0.55 0.55 0.5401 0.5401 920 0.5401 down down correct
GCBC.US Greene County Bancorp Inc 20210326 0 24.96 24.96 24.23 24.43 5177 24.122 down up incorrect
GCMG.US GCM Grosvenor Inc 20210326 0 12.54 12.85 12.37 12.76 516100 12.4643 up down incorrect
GCMGW.US GCM Grosvenor Inc 20210326 0 1.33 1.34 1.11 1.33 10988 1.33
GCREX.US Griffin Institutional Access Real Estate 20210326 0 24.71 24.71 24.71 24.71 0 23.755
GDEN.US Golden Entertainment Inc 20210326 0 26.68 27.64 26.31 27.61 160131 27.61 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210326 0 9.9 9.97 9.869 9.94 272800 9.94 up up correct
GDRX.US GoodRx Holdings Inc 20210326 0 37.17 38.38 36.31 38.03 2892800 38.03 up up correct
GDS.US GDS Holdings Limited 20210326 0 79.68 80.66 74.37 79.1 2295100 79.1 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20210326 0 15.92 15.93 15.54 15.77 94200 15.77 down down correct
GECC.US Great Elm Capital Corporation 20210326 0 3.23 3.33 3.21 3.3 117386 3.0302 up up correct
GECCM.US GECCM 20210326 0 24.795 24.84 24.75 24.75 1500 24.75 down down correct
GECCN.US Great Elm Capital 20210326 0 24.59 24.76 24.59 24.76 5600 23.5892 up up correct
GEG.US Great Elm Group Inc 20210326 0 2.44 2.5 2.43 2.46 38300 2.46 up up correct
GENC.US Gencor Industries Inc 20210326 0 12.92 13.18 12.8 13.07 44500 13.07 up up correct
GENE.US Genetic Technologies Limited 20210326 0 4.25 4.45 4.15 4.19 515800 4.19 down down correct
GEOS.US Geospace Technologies Corporation 20210326 0 9.22 9.35 8.92 9.31 51500 9.31 up up correct
GERN.US Geron Corporation 20210326 0 1.62 1.63 1.54 1.59 2606983 1.59 down down correct
GEVO.US Gevo Inc 20210326 0 8.64 8.83 8.21 8.57 10510700 8.57 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210326 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210326 0 19.98 19.98 19.85 19.9 1056 19.5022 down up incorrect
GFN.US General Finance Corporation 20210326 0 11.3 12.0977 11.1 11.57 17308 11.57 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210326 0 7.69 7.77 7.525 7.65 442712 7.5881 down down correct
GGMCU.US Glenfarne Merger Corp 20210326 0 9.9 9.944 9.9 9.944 41200 9.944 up up correct
GGPIU.US Gores Guggenheim Inc 20210326 0 9.95 10.01 9.95 10 90700 10 up up correct
GH.US Guardant Health Inc 20210326 0 134.66 136.75 131.31 135.57 564600 135.57 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210326 0 9.81 10 9.81 9.97 18500 9.97 up down incorrect
GHACW.US Gaming & Hospitality Acquisition Corp 20210326 0 0.75 0.75 0.75 0.75 3333 0.75
GHSI.US Guardion Health Sciences Inc 20210326 0 2.66 2.76 2.47 2.6 1467300 2.6 down down correct
GIFI.US Gulf Island Fabrication Inc 20210326 0 3.62 3.75 3.6 3.67 40800 3.67 up up correct
GIGGU.US GigCapital4 Inc 20210326 0 9.875 9.97 9.84 9.95 95100 9.95 up up correct
GIGM.US GigaMedia Limited 20210326 0 4.2 4.34 3.8 3.81 1065800 3.81 down up incorrect
GIII.US G 20210326 0 31.62 32.54 30.92 31.76 541756 31.76 up up correct
GIIXU.US Gores Holdings VIII Inc 20210326 0 9.95 10 9.843 10 11300 10 up up correct
GILD.US Gilead Sciences Inc 20210326 0 64.03 65.29 63.9 65.24 6017132 63.2794 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20210326 0 10.71 10.79 10.03 10.42 1158436 10.42 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210326 0 25.75 25.75 25.75 25.75 0 24.7547
GLAD.US Gladstone Capital Corporation 20210326 0 9.98 10.03 9.83 9.96 205411 9.4594 down down correct
GLADL.US GLADL 20210326 0 25.67 25.67 25.66 25.66 400 24.6661 down down correct
GLAQ.US Globis Acquisition Corp 20210326 0 9.851 9.851 9.851 9.851 300 9.851
GLAQU.US Globis Acquisition Corp 20210326 0 10.35 10.49 10.3 10.319 2700 10.319 down down correct
GLAQW.US Globis Acquisition Corp 20210326 0 0.53 0.5895 0.53 0.55 33109 0.55 up up correct
GLBFX.US GL Beyond Income Fund 20210326 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210326 0 9.8 9.91 9.8 9.91 70500 9.91 up down incorrect
GLBS.US Globus Maritime Limited 20210326 0 5.25 5.25 4.85 5.03 813514 5.03 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210326 0 14.14 14.41 13.94 14.41 213302 14.41 up up correct
GLG.US TD Holdings Inc 20210326 0 2 2.06 1.98 2.04 100100 2.04 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210326 0 9.98 9.98 9.9 9.97 4200 9.97 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210326 0 3.42 3.53 3.35 3.39 235500 3.39 down down correct
GLNG.US Golar LNG Limited 20210326 0 10.97 11.51 10.7 10.97 1984326 10.97
GLPG.US Galapagos NV 20210326 0 77.05 77.27 75.77 76.53 218653 76.53 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210326 0 42.01 42.34 41.44 42.26 517451 40.3388 up up correct
GLRE.US Greenlight Capital Re Ltd 20210326 0 8.82 8.94 8.65 8.76 1795337 8.76 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210326 0 25.54 25.54 25.54 25.54 0 24.5527
GLSI.US Greenwich LifeSciences Inc 20210326 0 30.13 31.8 29.72 30.9 258600 30.9 up up correct
GLTO.US Galecto Inc 20210326 0 6.48 6.54 6.23 6.23 31700 6.23 down up incorrect
GLYC.US GlycoMimetics Inc 20210326 0 3.13 3.15 2.94 3.04 498500 3.04 down down correct
GMBL.US Esports Entertainment Group Inc 20210326 0 15.52 15.89 14.1 14.8 723600 14.8 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20210326 0 11.35 11.35 9.99 10.2 4552 10.2 down down correct
GMBT.US Queen's Gambit Growth Capital 20210326 0 9.81 9.875 9.67 9.875 42800 9.875 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210326 0 10.02 10.21 9.99 10.17 70300 10.17 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210326 0 1.1 1.1 1.0001 1.07 64973 1.07 down down correct
GMDA.US Gamida Cell Ltd 20210326 0 8.2 8.2 7.58 7.87 337200 7.87 down down correct
GMII.US Gores Metropoulos II Inc 20210326 0 9.85 9.85 9.805 9.805 6100 9.805 down down correct
GMIIU.US Gores Metropoulos II Inc 20210326 0 9.97 10.09 9.95 10.08 47200 10.08 up up correct
GMIIW.US Gores Metropoulos II Inc 20210326 0 1.08 1.26 1.052 1.21 6984 1.21 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210326 0 25.21 25.21 25.21 25.21 0 24.2359
GMTX.US Gemini Therapeutics Inc 20210326 0 15.84 16 14.25 14.79 263000 14.79 down up incorrect
GNAC.US Group Nine Acquisition Corp 20210326 0 9.69 9.69 9.69 9.69 0 9.69
GNACU.US Group Nine Acquisition Corp 20210326 0 9.92 10.062 9.857 10.05 13500 10.05 up up correct
GNACW.US Group Nine Acquisition Corp 20210326 0 0.64 0.64 0.6385 0.64 20707 0.64
GNCA.US Genocea Biosciences Inc 20210326 0 2.73 2.8 2.62 2.67 146500 2.67 down down correct
GNFT.US Genfit SA 20210326 0 4.7 4.71 4.551 4.68 46200 4.68 down down correct
GNLN.US Greenlane Holdings Inc 20210326 0 4.93 4.98 4.51 4.79 252300 4.79 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210326 0 14.17 14.45 13.28 13.56 1754700 13.56 down down correct
GNPX.US Genprex Inc 20210326 0 4.55 4.565 4.31 4.51 639200 4.51 down down correct
GNSS.US Genasys Inc 20210326 0 7.29 7.37 7.09 7.27 114700 7.27 down down correct
GNTX.US Gentex Corporation 20210326 0 34.59 35.73 34.59 35.7 2245707 35.3245 up up correct
GNTY.US Guaranty Bancshares Inc 20210326 0 34.28 34.43 33.99 34.43 15504 33.851 up up correct
GNUS.US Genius Brands International Inc 20210326 0 2.68 2.71 2.44 2.54 25438500 2.54 down down correct
GO.US Grocery Outlet Holding Corp 20210326 0 36.36 37.3 36.25 37.06 498800 37.06 up up correct
GOCO.US GoHealth Inc 20210326 0 11.17 11.26 11 11.24 1129900 11.24 up up correct
GOEV.US Canoo Inc 20210326 0 12.85 13.28 11.89 12.46 3616700 12.46 down down correct
GOEVW.US Canoo Holdings Ltd 20210326 0 4.3 4.57 3.82 4.2 236615 4.2 down down correct
GOGL.US Golden Ocean Group Limited 20210326 0 7.38 7.4 7.08 7.165 833758 6.1122 down down correct
GOGO.US Gogo Inc 20210326 0 10.06 10.07 9.3 9.63 2184726 9.63 down down correct
GOOD.US Gladstone Commercial Corporation 20210326 0 19.63 19.75 19.5 19.73 185451 18.7575 up up correct
GOODN.US Gladstone Commercial Corporation 20210326 0 25.8 25.8 25.8 25.8 400 24.6301
GOOG.US Alphabet Inc 20210326 0 2038.86 2050.99 2014.02 2035.55 1493800 2035.55 down down correct
GOOGL.US Alphabet Inc 20210326 0 2031.79 2039.385 2003.85 2024.73 1398875 2024.73 down up incorrect
GOSS.US Gossamer Bio Inc 20210326 0 9.1 9.21 8.88 9.17 644600 9.17 up up correct
GOVX.US GeoVax Labs Inc 20210326 0 4.74 4.86 4.4 4.58 235721 4.58 down up incorrect
GOVXW.US GeoVax Labs Inc 20210326 0 1.29 1.3 1.07 1.18 14324 1.18 down down correct
GP.US GreenPower Motor Company Inc 20210326 0 20.27 20.76 18.05 19.62 604578 19.62 down up incorrect
GPP.US Green Plains Partners LP 20210326 0 12.22 12.74 12.125 12.55 25402 11.9713 up up correct
GPRE.US Green Plains Inc 20210326 0 25.45 27.53 25.45 27.12 1304989 27.12 up down incorrect
GPRO.US GoPro Inc 20210326 0 12.07 12.25 11.43 11.88 4445972 11.88 down down correct
GRAY.US Graybug Vision Inc 20210326 0 6.25 6.4 5.81 5.89 821500 5.89 down down correct
GRBK.US Green Brick Partners Inc 20210326 0 21.59 22.63 21.15 22.61 3795700 22.61 up up correct
GRCL.US Gracell Biotechnologies Inc 20210326 0 18.86 20.32 17.29 17.64 40600 17.64 down down correct
GRCY.US Greencity Acquisition Corporation 20210326 0 10.03 10.03 10.03 10.03 1000 10.03
GRCYU.US Greencity Acquisition Corporation 20210326 0 10.323 10.323 10.323 10.323 0 10.323
GRCYW.US Greencity Acquisition Corporation 20210326 0 0.4001 0.44 0.4001 0.44 60 0.44 up up correct
GREE.US Greenidge Generation Holdings Inc 20210326 0 42.6087 44.2609 39.1304 41.5652 183793 41.5652 down down correct
GRFS.US Grifols S.A 20210326 0 17.8 17.93 17.39 17.61 1080979 17.1492 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210326 0 26.12 26.12 26.12 26.12 0 25.1106
GRIL.US Muscle Maker Inc 20210326 0 2.33 2.36 2.25 2.35 234900 2.35 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210326 0 7.5 7.5 7.05 7.18 17036 6.8259 down down correct
GRMN.US Garmin Ltd 20210326 0 126.99 128.45 124.11 128.37 597628 126.6428 up up correct
GRNQ.US Greenpro Capital Corp 20210326 0 2.9 3.04 2.44 2.52 2601000 2.52 down down correct
GRNV.US GreenVision Acquisition Corp 20210326 0 10.16 10.21 10.16 10.21 90600 10.21 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210326 0 0.1148 0.1603 0.1148 0.16 46974 5.12 up up correct
GROW.US U.S. Global Investors Inc 20210326 0 7.42 7.42 6.97 7.1 146847 7.0415 down down correct
GRPN.US Groupon Inc 20210326 0 47.91 48.68 46.16 47.59 1098049 47.59 down down correct
GRTS.US Gritstone bio Inc 20210326 0 10.1 11.07 9.75 10.99 801000 10.99 up down incorrect
GRTX.US Galera Therapeutics Inc 20210326 0 10.16 10.2 9.03 9.31 207500 9.31 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210326 0 9.2255 9.4 9.2 9.3275 25360 18.655 up up correct
GRVY.US Gravity Co. Ltd 20210326 0 115.56 120.84 113.57 120.75 29500 120.75 up up correct
GRWG.US GrowGeneration Corp 20210326 0 47.19 48.93 42.119 44 3984100 44 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210326 0 9.7 9.76 9.7 9.72 29300 9.72 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210326 0 9.97 10.165 9.97 10.165 900 10.165 up down incorrect
GSAQW.US Global Synergy Acquisition Corp 20210326 0 0.47 0.6 0.47 0.5499 41369 0.5499 up up correct
GSBC.US Great Southern Bancorp Inc 20210326 0 56.37 57.845 56.37 57.7 24544 56.6165 up up correct
GSEVU.US Gores Holdings VII Inc 20210326 0 9.93 9.978 9.9 9.97 553900 9.97 up up correct
GSHD.US Goosehead Insurance Inc 20210326 0 115.5 117.56 109.03 111.73 90552 110.2251 down down correct
GSIT.US GSI Technology Inc 20210326 0 6.94 7.05 6.86 6.98 67587 6.98 up up correct
GSKY.US GreenSky Inc 20210326 0 6.48 6.649 6.22 6.35 1475900 6.35 down down correct
GSM.US Ferroglobe PLC 20210326 0 3.69 4 3.67 3.83 2435860 3.83 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210326 0 4.12 4.75 4.12 4.72 421300 4.72 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210326 0 0.1328 0.15 0.1251 0.13 342082 0.13 down up incorrect
GSRDX.US GSRDX 20210326 0 10.04 10.04 10.04 10.04 0 9.6064
GSREX.US GSREX 20210326 0 10.02 10.02 10.02 10.02 0 9.6404
GSRHX.US GSRHX 20210326 0 10.48 10.48 10.48 10.48 0 10.1749
GSRJX.US GSRJX 20210326 0 10.04 10.04 10.04 10.04 0 9.7582
GSRQX.US GSRQX 20210326 0 10.19 10.19 10.19 10.19 0 9.8966
GT.US The Goodyear Tire & Rubber Company 20210326 0 17.1 17.2 16.63 17.12 4744567 17.12 up up correct
GTBP.US GT Biopharma Inc 20210326 0 6.8 7 6.7 6.76 362713 6.76 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210326 0 15 15.5 14.71 15.5 105200 15.5 up down incorrect
GTH.US Genetron Holdings Limited 20210326 0 19.7 20.08 17.655 18.25 183800 18.25 down down correct
GTHX.US G1 Therapeutics Inc 20210326 0 22.7 23.09 20.93 21.98 1238800 21.98 down up incorrect
GTIM.US Good Times Restaurants Inc 20210326 0 4.12 4.16 4.01 4.05 22000 4.05 down down correct
GTPAU.US Gores Technology Partners Inc 20210326 0 10.14 10.5 10.11 10.11 42700 10.11 down down correct
GTPBU.US Gores Technology Partners II Inc 20210326 0 10.05 10.12 10.03 10.08 93100 10.08 up up correct
GTX.US Garrett Motion Inc 20210326 0 4.6 5.0375 4.58 5.02 46830 5.02 up up correct
GTYH.US GTY Technology Holdings Inc 20210326 0 6.48 6.569 6.31 6.44 77400 6.44 down down correct
GURE.US Gulf Resources Inc 20210326 0 4.23 4.4 4.23 4.38 13729 4.38 up down incorrect
GVP.US GSE Systems Inc 20210326 0 1.9 1.96 1.82 1.83 48000 1.83 down up incorrect
GWGH.US GWG Holdings Inc 20210326 0 7 7.03 6.98 7 4600 7
GWRS.US Global Water Resources Inc 20210326 0 16.9 17 16.59 16.65 20765 16.446 down up incorrect
GXIIU.US GX Acquisition Corp. II 20210326 0 9.851 9.94 9.851 9.92 7200 9.92 up up correct
GYRO.US Gyrodyne LLC 20210326 0 16.18 16.23 16.1 16.1 600 16.1 down down correct
HA.US Hawaiian Holdings Inc 20210326 0 26.58 26.79 25.95 26.76 580998 26.76 up up correct
HAAC.US Health Assurance Acquisition Corp 20210326 0 10.37 10.61 10.3 10.52 362400 10.52 up up correct
HAACU.US Health Assurance Acquisition Corp 20210326 0 10.82 11.15 10.82 11.02 81900 11.02 up up correct
HAACW.US Health Assurance Acquisition Corp 20210326 0 2.52 2.69 2.405 2.506 69000 2.506 down down correct
HAFC.US Hanmi Financial Corporation 20210326 0 19.81 20.17 19.41 19.72 144047 19.3175 down down correct
HAIN.US The Hain Celestial Group Inc 20210326 0 44.31 45.27 44.19 45.205 382682 45.205 up up correct
HALL.US Hallmark Financial Services Inc 20210326 0 4.1 4.33 4.07 4.12 107900 4.12 up up correct
HALO.US Halozyme Therapeutics Inc 20210326 0 41.52 42.265 40.44 41.41 1151339 41.41 down down correct
HAPP.US Happiness Biotech Group Limited 20210326 0 1.98 2.02 1.93 1.98 126500 1.98
HARP.US Harpoon Therapeutics Inc 20210326 0 21.03 21.03 18.84 19.75 193800 19.75 down down correct
HAS.US Hasbro Inc 20210326 0 98.49 99.49 97.7601 98.5 629008 96.4781 up up correct
HAYN.US Haynes International Inc 20210326 0 28.55 29.88 28.35 29.21 82938 28.706 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20210326 0 16.02 16.165 15.77 16.08 10684860 15.5972 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20210326 0 25.445 25.54 25.41 25.47 201914 25.47 up up correct
HBCP.US Home Bancorp Inc 20210326 0 36.6 36.82 35.9 36.72 17135 36.0742 up up correct
HBIO.US Harvard Bioscience Inc 20210326 0 5.54 5.61 5.33 5.5 201485 5.5 down down correct
HBMD.US Howard Bancorp Inc 20210326 0 16.75 17 16.61 17 10500 17 up up correct
HBNC.US Horizon Bancorp Inc 20210326 0 18.75 18.95 18.4 18.73 76123 18.312 down down correct
HBP.US Huttig Building Products Inc 20210326 0 3.48 3.63 3.46 3.51 22200 3.51 up up correct
HBT.US HBT Financial Inc 20210326 0 17.21 17.35 17.05 17.22 11300 16.79 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210326 0 9.99 10.01 9.89 10.01 2500 10.01 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210326 0 9.65 9.8 9.62 9.74 97400 9.74 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210326 0 9.9 10.11 9.9 10.08 4900 10.08 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210326 0 0.7099 0.75 0.62 0.6933 114763 0.6933 down down correct
HCAT.US Health Catalyst Inc 20210326 0 46.84 47.49 46.14 47.17 201800 47.17 up up correct
HCCC.US Healthcare Capital Corp 20210326 0 9.65 9.7 9.65 9.7 254300 9.7 up up correct
HCCCU.US Healthcare Capital Corp 20210326 0 9.9 10.14 9.9 10 27100 10 up up correct
HCCCW.US Healthcare Capital Corp 20210326 0 0.608 0.61 0.5501 0.58 12275 0.58 down down correct
HCCI.US Heritage 20210326 0 27.02 28.4 26.46 28.15 81600 28.15 up up correct
HCDI.US Harbor Custom Development Inc 20210326 0 3.33 3.48 3.11 3.21 2405800 3.21 down up incorrect
HCIC.US Hennessy Capital Investment Corp. V 20210326 0 9.885 9.97 9.75 9.9 600300 9.9 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210326 0 10.11 10.24 10.04 10.17 47800 10.17 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210326 0 1.14 1.2 1 1.135 58600 1.135 down down correct
HCII.US Hudson Executive Investment Corp. II 20210326 0 9.61 9.61 9.61 9.61 0 9.61
HCIIU.US Hudson Executive Investment Corp. II 20210326 0 10.06 10.1 9.981 10.02 15600 10.02 down down correct
HCIIW.US Hudson Executive Investment Corp. II 20210326 0 1.02 1.02 0.85 0.86 5551 0.86 down up incorrect
HCKT.US The Hackett Group Inc 20210326 0 16.36 16.58 16.0515 16.5 98625 16.2409 up up correct
HCM.US HUTCHMED (China) Limited 20210326 0 27.72 28.04 26.91 27.66 176600 27.66 down down correct
HCSG.US Healthcare Services Group Inc 20210326 0 28.6 28.86 28.15 28.49 319511 27.7536 down up incorrect
HDSN.US Hudson Technologies Inc 20210326 0 1.5 1.55 1.42 1.45 447300 1.45 down down correct
HEAR.US Turtle Beach Corporation 20210326 0 26.07 26.58 25.21 26.25 226400 26.25 up up correct
HEC.US Hudson Executive Investment Corp 20210326 0 9.91 9.94 9.88 9.92 386500 9.92 up up correct
HEES.US H&E Equipment Services Inc 20210326 0 34.76 35.77 34.055 35.72 330125 34.9582 up up correct
HELE.US Helen of Troy Limited 20210326 0 208.47 214.85 203.94 214.5 204109 214.5 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210326 0 1.95 1.95 1.823 1.9 3398600 1.9 down up incorrect
HERAU.US FTAC Hera Acquisition Corp 20210326 0 9.93 9.99 9.93 9.99 73400 9.99 up up correct
HEXO.US HEXO Corp. Common Shares 20210326 0 6.86 6.89 6.17 6.34 3293000 6.34 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210326 0 30.12 31.0356 30.12 31.0348 1962 15.278 up up correct
HFFG.US HF Foods Group Inc 20210326 0 7.5 7.54 7.36 7.5 50200 7.5
HFWA.US Heritage Financial Corporation 20210326 0 28.69 29.24 28.43 29.18 120802 28.4976 up up correct
HGBL.US Heritage Global Inc 20210326 0 2.97 2.97 2.885 2.95 187533 2.95 down down correct
HGEN.US Humanigen Inc 20210326 0 13.62 14.6 13.51 13.99 937300 13.99 up up correct
HGSH.US China HGS Real Estate Inc 20210326 0 2.05 2.19 1.99 2.06 239000 2.06 up up correct
HHR.US HeadHunter Group PLC 20210326 0 33.07 34.44 33.07 34.11 67600 33.6113 up up correct
HIBB.US Hibbett Inc 20210326 0 70.11 72.615 69.2 70.43 366714 69.7955 up up correct
HIFS.US Hingham Institution for Savings 20210326 0 273.06 279.5 273.06 279.5 2604 278.1347 up up correct
HIHO.US Highway Holdings Limited 20210326 0 3.26 3.5999 3.26 3.34 31975 3.2404 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210326 0 9.9 9.95 9.88 9.902 892300 9.902 up up correct
HIMX.US Himax Technologies Inc 20210326 0 11.95 12.4 11.6 12.26 1973347 12.0389 up up correct
HITI.US High Tide Inc. Common Shares 20210326 0 0.84 0.87 0.83 0.85 1609505 0.85 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210326 0 3.375 3.45 3.18 3.3 1598144 3.3 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210326 0 6.8 6.987 6.36 6.58 194300 6.58 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210326 0 9.61 9.8 9.61 9.76 3300 9.76 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210326 0 9.95 10.01 9.95 9.97 6900 9.97 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210326 0 0.85 0.99 0.785 0.9891 44227 0.9891 up up correct
HLBZ.US Helbiz Inc 20210326 0 10.16 10.21 10.16 10.21 90636 10.21 up up correct
HLBZW.US Helbiz Inc 20210326 0 0.82 0.9 0.82 0.851 14063 0.851 up up correct
HLG.US Hailiang Education Group Inc 20210326 0 56.5 56.5 54.199 55.5 6300 55.5 down down correct
HLIT.US Harmonic Inc 20210326 0 7.91 8.09 7.83 8.08 297902 8.08 up up correct
HLNE.US Hamilton Lane Incorporated 20210326 0 84.22 86.18 83.51 86.12 141063 85.1581 up up correct
HLXA.US Helix Acquisition Corp 20210326 0 10.156 10.156 10.156 10.156 0 10.156
HMCO.US HumanCo Acquisition Corp 20210326 0 9.84 9.89 9.75 9.85 587200 9.85 up up correct
HMCOU.US HumanCo Acquisition Corp 20210326 0 10.28 10.4 10.15 10.3 978100 10.3 up up correct
HMCOW.US Humanco Acquisition Corp 20210326 0 1.18 1.25 0.811 1.21 301329 1.21 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210326 0 6.04 6.129 5.795 5.98 1156350 5.98 down down correct
HMNF.US HMN Financial Inc 20210326 0 20.08 20.4 20.08 20.4 1800 20.4 up down incorrect
HMPT.US Home Point Capital Inc 20210326 0 9.77 9.85 9.15 9.59 216403 9.2062 down down correct
HMST.US HomeStreet Inc 20210326 0 46.06 46.24 45.25 45.77 106288 44.9973 down down correct
HMTV.US Hemisphere Media Group Inc 20210326 0 12.38 12.42 11.56 11.85 44100 11.85 down down correct
HNNA.US Hennessy Advisors Inc 20210326 0 8.549 8.55 8.48 8.55 16424 8.2117 up up correct
HNRG.US Hallador Energy Company 20210326 0 1.81 1.9 1.79 1.86 119600 1.86 up up correct
HOFT.US Hooker Furniture Corporation 20210326 0 36.99 37.49 35.37 36.82 48926 36.1032 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210326 0 5.27 5.47 4.91 5.15 23556100 5.15 down up incorrect
HOFVW.US Hall of Fame Village LLC 20210326 0 1.39 1.44 1.15 1.36 293888 1.36 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210326 0 12.98 13.1299 12.57 12.72 371470 12.72 down up incorrect
HOLX.US Hologic Inc 20210326 0 71.7 73.5 70.7 73.42 1718852 73.42 up down incorrect
HON.US Honeywell International Inc 20210326 0 215.12 218.69 214.135 218.53 2540014 215.8096 up down incorrect
HONE.US HarborOne Bancorp Inc 20210326 0 13.93 14.07 13.81 14.05 190176 13.9018 up up correct
HOOK.US HOOKIPA Pharma Inc 20210326 0 13.57 14.09 13.27 13.86 167400 13.86 up up correct
HOPE.US Hope Bancorp Inc 20210326 0 15.49 15.61 15.28 15.53 803347 15.0865 up up correct
HOTH.US Hoth Therapeutics Inc 20210326 0 2.122 2.145 2.02 2.09 970100 2.09 down down correct
HPK.US HighPeak Energy Inc 20210326 0 6.49 6.65 6.3 6.5 72400 6.4279 up up correct
HPKEW.US HighPeak Energy Inc 20210326 0 3.5 3.5 3.1 3.1 2500 3.1 down down correct
HQI.US HireQuest Inc 20210326 0 17.16 18.86 16.5 18.35 74600 18.1785 up down incorrect
HQY.US HealthEquity Inc 20210326 0 70.74 71 68.56 70 435187 70 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20210326 0 29.42 29.42 26.51 27.56 243800 27.56 down down correct
HROW.US Harrow Health Inc 20210326 0 6.82 6.9 6.51 6.64 101800 6.64 down up incorrect
HRTX.US Heron Therapeutics Inc 20210326 0 15.52 15.73 14.9 15.23 913639 15.23 down down correct
HRZN.US Horizon Technology Finance Corporation 20210326 0 14.2 14.35 14.12 14.35 86873 13.5835 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210326 0 10.2 10.81 10.2 10.35 254000 10.35 up up correct
HSDT.US Helius Medical Technologies Inc 20210326 0 13.97 20.98 13.97 18.12 2284500 18.12 up up correct
HSIC.US Henry Schein Inc 20210326 0 67.96 67.99 66.39 67.98 1935727 67.98 up up correct
HSII.US Heidrick & Struggles International Inc 20210326 0 35.48 36.285 34.7 35.33 99894 34.9677 down down correct
HSKA.US Heska Corporation 20210326 0 173.76 175.37 166.66 171.3 115500 171.3 down down correct
HSON.US Hudson Global Inc 20210326 0 17.14 17.55 17 17.27 21800 17.27 up up correct
HSQBX.US HSQBX 20210326 0 26.25 26.25 26.25 26.25 0 26.0665
HSQIX.US Henderson International Select Equity I 20210326 0 26.24 26.24 26.24 26.24 0 25.8912
HST.US Host Hotels & Resorts Inc 20210326 0 17.22 17.3 16.95 17.19 6753055 17.19 down down correct
HSTM.US HealthStream Inc 20210326 0 22.74 22.81 22.3 22.61 89929 22.61 down down correct
HSTO.US Histogen Inc 20210326 0 1.29 1.29 1.2 1.23 675400 1.23 down down correct
HTBI.US HomeTrust Bancshares Inc 20210326 0 24.75 25.2 24.56 25.2 32301 24.9823 up up correct
HTBK.US Heritage Commerce Corp 20210326 0 11.71 12.1 11.59 12.09 226394 11.7023 up up correct
HTBX.US Heat Biologics Inc 20210326 0 7.78 7.96 7.26 7.39 550500 7.39 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210326 0 5.67 5.88 5.2 5.65 92700 5.65 down up incorrect
HTHT.US Huazhu Group Limited 20210326 0 53.1 54.39 50.79 52.84 2764509 52.84 down up incorrect
HTIA.US Healthcare Trust Inc 20210326 0 25 25 24.972 25 5900 23.6618
HTLD.US Heartland Express Inc 20210326 0 19.2 19.83 19.2 19.75 364719 19.1166 up up correct
HTLF.US Heartland Financial USA Inc 20210326 0 50.39 51.12 49.97 51.02 104318 50.2683 up up correct
HTLFP.US Heartland Financial USA Inc 20210326 0 27.97 28.25 27.877 28.25 9000 26.5298 up up correct
HTOO.US Fusion Fuel Green PLC 20210326 0 12.52 12.96 11.75 12.2 260685 12.2 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20210326 0 4.45 4.48 3.75 4.38 15100 4.38 down down correct
HUBG.US Hub Group Inc 20210326 0 65.69 67.87 65.515 67.66 239602 67.66 up up correct
HUDI.US Huadi International Group Co. Ltd 20210326 0 5.31 5.44 5.21 5.34 38500 5.34 up up correct
HUGE.US FSD Pharma Inc 20210326 0 1.92 1.93 1.81 1.9 807800 1.9 down down correct
HUIZ.US Huize Holding Limited 20210326 0 8.86 9.18 8.24 8.55 105200 8.55 down down correct
HUMAW.US Humacyte Inc 20210326 0 3.47 3.47 2.8 2.85 53573 2.85 down down correct
HURC.US Hurco Companies Inc 20210326 0 32.87 33.66 32.5 33.52 36177 33.0809 up up correct
HURN.US Huron Consulting Group Inc 20210326 0 50.22 51.07 49.55 50.49 76530 50.49 up up correct
HUSN.US Hudson Capital Inc 20210326 0 3.25 3.28 3.02 3.14 41100 3.14 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210326 0 7.55 7.55 6.8405 7.16 723744 7.16 down up incorrect
HVBC.US HV Bancorp Inc 20210326 0 19.335 19.335 18.695 18.695 900 18.695 down down correct
HWBK.US Hawthorn Bancshares Inc 20210326 0 20.5 20.7019 20.4038 20.6827 4359 20.2849 up up correct
HWC.US Hancock Whitney Corporation 20210326 0 42.08 43.9165 41.13 42.43 371403 41.7156 up down incorrect
HWCPZ.US HWCPZ 20210326 0 26.77 26.85 26.7 26.78 4800 25.6741 up down incorrect
HWKN.US Hawkins Inc 20210326 0 31.85 33.66 31.85 33.47 138698 33.117 up up correct
HX.US Xiaobai Maimai Inc 20210326 0 1.9 1.951 1.77 1.825 60700 1.825 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210326 0 9.86 9.96 9.86 9.9 32300 9.9 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20210326 0 64.28 66.65 56.725 58.12 385100 58.12 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210326 0 4.31 4.5 4.02 4.04 913600 4.04 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210326 0 0.98 0.98 0.921 0.95 45000 0.95 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20210326 0 0.69 0.7 0.6006 0.6301 121489 0.6301 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210326 0 0.3198 0.39 0.3198 0.3887 72781 0.3887 up down incorrect
HYRE.US HyreCar Inc 20210326 0 9.31 9.42 8.54 9.2 252700 9.2 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210326 0 83.92 83.97 80.728 83.01 2067401 83.01 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210326 0 66.22 68.95 65.69 68.83 366206 68.83 up up correct
IBCP.US Independent Bank Corporation 20210326 0 23.24 23.79 22.95 23.79 71545 23.1381 up up correct
IBEX.US IBEX Limited 20210326 0 21.34 21.6 20.62 21.07 9000 21.07 down up incorrect
IBKR.US Interactive Brokers Group Inc 20210326 0 74.88 75.01 72.33 73 1257913 72.6812 down down correct
IBOC.US International Bancshares Corporation 20210326 0 48.43 48.89 47.065 48.83 195875 48.1281 up up correct
IBRX.US ImmunityBio Inc 20210326 0 31.19 31.52 26.15 26.78 1197500 26.78 down up incorrect
IBTX.US Independent Bank Group Inc 20210326 0 73.33 75.14 72.5 74.11 180691 73.0839 up up correct
ICAD.US iCAD Inc 20210326 0 19.9 19.95 17.8 18.29 205500 18.29 down down correct
ICBK.US County Bancorp Inc 20210326 0 22.97 23.75 22.97 23.75 4464 23.5252 up up correct
ICCC.US ImmuCell Corporation 20210326 0 9.56 10.17 9.5 9.76 13300 9.76 up up correct
ICCH.US ICC Holdings Inc 20210326 0 14.86 14.86 14.86 14.86 0 14.86
ICCM.US Icecure Medical 20210326 0 0.4 0.44 0.4 0.44 11499 0.44 up up correct
ICFI.US ICF International Inc 20210326 0 88.16 88.91 86.59 88.67 57642 88.284 up down incorrect
ICHR.US Ichor Holdings Ltd 20210326 0 46.83 51.71 46.31 51.62 563700 51.62 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210326 0 11.58 11.86 10.62 11.15 993600 11.15 down up incorrect
ICLR.US ICON Public Limited Company 20210326 0 183.26 191 183.26 190.72 605540 190.72 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210326 0 5.3258 5.48 5.32 5.44 25571 5.0269 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210326 0 24.39 25.27 22.37 23.13 1377800 23.13 down down correct
ICUI.US ICU Medical Inc 20210326 0 204.81 210.32 204.585 209.83 59455 209.83 up up correct
IDBA.US IDEX Biometrics ASA 20210326 0 22.386 22.386 22.386 22.386 0 22.386
IDCC.US InterDigital Inc 20210326 0 61.89 63.59 61.7 63.58 136726 62.6289 up up correct
IDEX.US Ideanomics Inc 20210326 0 2.8 2.83 2.65 2.79 12599570 2.79 down up incorrect
IDN.US Intellicheck Inc 20210326 0 8.61 9.16 8.12 8.43 306883 8.43 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210326 0 1.39 1.47 1.37 1.44 3953500 1.44 up up correct
IDXX.US IDEXX Laboratories Inc 20210326 0 473.03 481.13 465.23 480.22 546441 480.22 up up correct
IDYA.US IDEAYA Biosciences Inc 20210326 0 22.73 23.17 22.16 22.6 137917 22.6 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210326 0 14.19 14.9 13.556 14.35 927000 14.35 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210326 0 2.84 2.87 2.42 2.74 47046 2.74 down down correct
IEP.US Icahn Enterprises L.P 20210326 0 55.07 55.4399 54.11 54.73 255584 49.2186 down down correct
IESC.US IES Holdings Inc 20210326 0 46.99 49.15 46.75 49.12 52500 49.12 up up correct
IFMK.US iFresh Inc 20210326 0 1.451 1.53 1.41 1.43 113200 1.43 down up incorrect
IFRX.US InflaRx N.V 20210326 0 3.96 4.12 3.89 4.06 441600 4.06 up up correct
IGAC.US IG Acquisition Corp 20210326 0 9.79 9.79 9.66 9.72 30028 9.72 down down correct
IGACU.US IG Acquisition Corp 20210326 0 10.15 10.29 10.15 10.27 4300 10.27 up up correct
IGACW.US IG Acquisition Corp 20210326 0 1.1 1.1 0.9442 1.03 104209 1.03 down down correct
IGIC.US International General Insurance Holdings Ltd 20210326 0 7.5 7.54 7.15 7.15 20900 6.8796 down down correct
IGICW.US International General Insurance Holdings Ltd 20210326 0 1 1 0.7775 0.78 38298 0.78 down down correct
IGMS.US IGM Biosciences Inc 20210326 0 83.78 85.21 76.75 78.33 101100 78.33 down down correct
IGNY.US Ignyte Acquisition Corp 20210326 0 9.673 9.72 9.67 9.68 12100 9.68 up down incorrect
IGNYU.US Ignyte Acquisition Corp 20210326 0 10.09 10.1 10.03 10.03 5100 10.03 down down correct
IGNYW.US Ignyte Acquisition Corp 20210326 0 1.04 1.04 0.98 0.9999 3400 0.9999 down down correct
IHRT.US iHeartMedia Inc 20210326 0 17.71 17.85 16.3 17.14 954010 17.14 down up incorrect
III.US Information Services Group Inc 20210326 0 4.28 4.4 4.195 4.37 217319 4.3129 up up correct
IIII.US INSU Acquisition Corp. III 20210326 0 9.701 9.85 9.701 9.85 11500 9.85 up up correct
IIIIU.US INSU Acquisition Corp. III 20210326 0 9.91 10.08 9.9 10.03 3100 10.03 up up correct
IIIIW.US INSU Acquisition Corp. III 20210326 0 0.94 1.04 0.94 1.04 2800 1.04 up down incorrect
IIIV.US i3 Verticals Inc 20210326 0 30.81 31.78 29.7 31.62 217800 31.62 up up correct
IIN.US IntriCon Corporation 20210326 0 24.5 25.21 23.71 25.13 119700 25.13 up up correct
IIVI.US II 20210326 0 67.65 70.65 66.6201 70.55 3105173 70.55 up up correct
IIVIP.US II 20210326 0 289.315 290.05 286.525 286.525 1200 277.3553 down down correct
IKNA.US Ikena Oncology Inc 20210326 0 24 37.61 19.0101 32 2507760 32 up down incorrect
IKNX.US IKONICS Corporation 20210326 0 10.16 10.6983 9.9427 10.23 18109 10.23 up up correct
IKT.US Inhibikase Therapeutics Inc 20210326 0 5.23 5.475 5.12 5.2 18800 5.2 down down correct
ILMN.US Illumina Inc 20210326 0 400 402.73 393.475 401.46 1161346 401.46 up up correct
ILPT.US Industrial Logistics Properties Trust 20210326 0 22.9 23.73 22.86 23.73 276657 23.1313 up down incorrect
IMAB.US I 20210326 0 47.18 48.32 45.61 46.62 444500 46.62 down down correct
IMAC.US IMAC Holdings Inc 20210326 0 1.65 1.68 1.6 1.66 386700 1.66 up up correct
IMACW.US IMAC Holdings Inc 20210326 0 0.52 0.52 0.52 0.52 600 0.52
IMBI.US iMedia Brands Inc 20210326 0 8.71 8.73 7.84 7.92 68500 7.92 down down correct
IMCC.US IM Cannabis Corp 20210326 0 7.2 7.71 7.15 7.16 32500 7.16 down down correct
IMCR.US Immunocore Holdings plc 20210326 0 42.91 42.99 39.505 40.51 71600 40.51 down down correct
IMGN.US ImmunoGen Inc 20210326 0 8.42 8.53 8.09 8.28 1704442 8.28 down up incorrect
IMKTA.US Ingles Markets Incorporated 20210326 0 64 65.1 63.49 64.39 93700 63.8807 up up correct
IMMP.US Immutep Limited 20210326 0 3.45 3.46 2.97 3.11 7239700 3.11 down down correct
IMMR.US Immersion Corporation 20210326 0 9.8 9.855 9 9.53 2499786 9.53 down up incorrect
IMNM.US Immunome Inc 20210326 0 30.98 33.13 29.616 31.88 42100 31.88 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210326 0 30.84 31.18 30.84 31.18 28376 30.0245 up up correct
IMRA.US IMARA Inc 20210326 0 8.61 8.8 8.48 8.61 159200 8.61
IMRN.US Immuron Limited 20210326 0 5.96 6.2 5.9 6.03 28300 6.03 up up correct
IMTE.US Integrated Media Technology Limited 20210326 0 6.56 6.76 5.62 5.93 1226000 5.93 down down correct
IMTX.US Immatics N.V 20210326 0 12.7 12.818 12.05 12.32 298600 12.32 down down correct
IMTXW.US immatics biotechnologies GmbH 20210326 0 3.45 3.6297 3.43 3.52 9899 3.52 up up correct
IMUX.US Immunic Inc 20210326 0 14.5 14.93 14.1 14.75 161400 14.75 up down incorrect
IMV.US IMV Inc 20210326 0 2.99 3.06 2.95 3.03 223900 3.03 up down incorrect
IMVT.US Immunovant Inc 20210326 0 15.98 16.18 15.18 15.64 622100 15.64 down down correct
IMXI.US International Money Express Inc 20210326 0 15.17 15.28 14.75 15.28 100800 15.28 up up correct
INBK.US First Internet Bancorp 20210326 0 36.16 36.6542 35.8 36.4 26364 36.1494 up up correct
INBKZ.US INBKZ 20210326 0 25.61 25.61 25.61 25.61 0 24.548
INBX.US Inhibrx Inc 20210326 0 18.65 18.81 17.45 18.06 75400 18.06 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20210326 0 1.6 1.6 1.555 1.56 3230 1.56 down down correct
INCY.US Incyte Corporation 20210326 0 79.78 81.85 79.34 81.75 1105433 81.75 up up correct
INDB.US Independent Bank Corp 20210326 0 86.75 87.81 85.02 87.04 128234 85.432 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210326 0 10.13 10.295 9.92 10.22 877600 10.22 up up correct
INDP.US Indaptus Therapeutics Inc 20210326 0 16.96 17.2 15.56 16.88 71850 16.88 down down correct
INDT.US INDUS Realty Trust Inc 20210326 0 61.42 63.11 61 62.09 8100 61.6865 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210326 0 3.3 3.49 3.22 3.39 1762500 3.39 up up correct
INFN.US Infinera Corporation 20210326 0 9.82 10.13 9.79 10.13 1386785 10.13 up down incorrect
INGN.US Inogen Inc 20210326 0 48.02 48.57 46.89 48.28 112472 48.28 up up correct
INKA.US KludeIn I Acquisition Corp 20210326 0 9.7 9.81 9.7 9.75 25200 9.75 up up correct
INKAU.US KludeIn I Acquisition Corp 20210326 0 10.02 10.3 10.02 10.27 43700 10.27 up up correct
INKAW.US Kludein I Acquisition Corp 20210326 0 0.8999 0.8999 0.6401 0.77 17151 0.77 down down correct
INM.US InMed Pharmaceuticals Inc 20210326 0 3.5 3.61 3.41 3.46 80800 3.46 down down correct
INMB.US INmune Bio Inc 20210326 0 13.045 13.045 11.792 12.39 66900 12.39 down down correct
INMD.US InMode Ltd 20210326 0 68.23 68.48 65.62 67.71 767740 33.855 down down correct
INNV.US InnovAge Holding Corp 20210326 0 24.09 24.54 22.83 24.35 120148 24.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20210326 0 9.12 9.16 8.84 9.03 7191400 9.03 down down correct
INOD.US Innodata Inc 20210326 0 6.9 7.06 6.67 6.93 59100 6.93 up up correct
INOV.US Inovalon Holdings Inc 20210326 0 27.34 27.99 27 27.54 361189 27.54 up down incorrect
INPX.US Inpixon 20210326 0 1.21 1.24 1.13 1.2 5076352 1.2 down down correct
INSE.US Inspired Entertainment Inc 20210326 0 8.5 8.66 8.2801 8.62 100687 8.62 up up correct
INSG.US Inseego Corp 20210326 0 9.57 9.86 9.34 9.74 1951700 9.74 up up correct
INSM.US Insmed Incorporated 20210326 0 34.92 35.48 33.45 34.65 544300 34.65 down down correct
INTC.US Intel Corporation 20210326 0 61.8 64.97 61.77 64.87 34705755 63.6161 up up correct
INTG.US The InterGroup Corporation 20210326 0 37.89 38.25 37.89 38.25 1000 38.25 up up correct
INTU.US Intuit Inc 20210326 0 369.16 377.05 367.94 376.58 2107162 375.1237 up up correct
INTZ.US Intrusion Inc 20210326 0 24 24.81 21.67 23.05 197200 23.05 down down correct
INVA.US Innoviva Inc 20210326 0 11.77 12.03 11.73 11.91 275415 11.91 up up correct
INVE.US Identiv Inc 20210326 0 11.39 11.73 10.75 11.49 84700 11.49 up down incorrect
INVO.US INVO Bioscience Inc 20210326 0 4.74 4.77 4.35 4.43 162400 4.43 down down correct
INVZ.US Innoviz Technologies Ltd 20210326 0 10.2 10.34 9.85 9.98 519779 9.98 down down correct
INZY.US Inozyme Pharma Inc 20210326 0 18.73 19.245 18.295 18.89 18800 18.89 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210326 0 1.5 1.56 1.34 1.41 61800 1.41 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20210326 0 42.77 43.07 41.7 42.95 1455112 42.95 up down incorrect
IOSP.US Innospec Inc 20210326 0 101.72 104.14 101.41 103 63099 101.7778 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20210326 0 30.25 30.42 28.06 28.67 3712614 28.67 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210326 0 10.03 10.378 9.35 9.73 41400 9.73 down down correct
IPAR.US Inter Parfums Inc 20210326 0 70.63 72.085 69.6 71.1 95602 70.4293 up up correct
IPDN.US Professional Diversity Network Inc 20210326 0 2.56 2.72 2.33 2.43 1163482 2.43 down up incorrect
IPGP.US IPG Photonics Corporation 20210326 0 204.38 208.39 202.43 206.87 214465 206.87 up up correct
IPHA.US Innate Pharma S.A 20210326 0 4.38 4.38 4.27 4.27 2000 4.27 down down correct
IPLDP.US Interstate Power and Light Company 20210326 0 26.16 26.26 26.12 26.17 23200 25.2106 up up correct
IPOF.US WT 20210326 0 10.76 11.11 10.53 11.02 2033778 11.02 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210326 0 9.88 9.88 9.87 9.87 1300 9.87 down down correct
IPWR.US Ideal Power Inc 20210326 0 12.06 12.3 11.53 12.11 136100 12.11 up up correct
IQ.US iQIYI Inc 20210326 0 19.72 21.685 14.6 17.43 135514500 17.43 down down correct
IRBT.US iRobot Corporation 20210326 0 114.26 115.17 109 112.75 350245 112.75 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210326 0 9.7 9.9 9.65 9.88 13400 9.88 up up correct
IRDM.US Iridium Communications Inc 20210326 0 38.62 38.9 36.97 38.13 918715 38.13 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210326 0 91.4 91.6 90.4 91 25935 91 down down correct
IRIX.US IRIDEX Corporation 20210326 0 7.49 7.49 6.97 7.08 68424 7.08 down down correct
IRMD.US IRadimed Corporation 20210326 0 23.74 23.87 23.21 23.56 11000 23.56 down down correct
IROQ.US IF Bancorp Inc 20210326 0 20.67 20.67 20.67 20.67 297 20.5052
IRTC.US iRhythm Technologies Inc 20210326 0 136.89 138.73 131.55 136.39 304600 136.39 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20210326 0 10.96 10.96 10.66 10.89 1207173 10.89 down down correct
ISBC.US Investors Bancorp Inc 20210326 0 14.55 14.75 14.44 14.73 1963278 14.3194 up up correct
ISEE.US IVERIC bio Inc 20210326 0 6.45 6.5 5.94 6.12 360174 6.12 down down correct
ISIG.US Insignia Systems Inc 20210326 0 6.09 6.17 5.8 6.04 29300 6.04 down down correct
ISRG.US Intuitive Surgical Inc 20210326 0 707.08 731.84 704.75 730.75 569255 243.5833 up up correct
ISSC.US Innovative Solutions and Support Inc 20210326 0 6.09 6.26 6.05 6.1 39000 6.1 up up correct
ISTR.US Investar Holding Corporation 20210326 0 21.16 21.16 20.56 20.69 29086 20.4514 down down correct
ISUN.US iSun Inc 20210326 0 13.27 14.55 13.2 13.26 382435 13.26 down down correct
ITCI.US Intra 20210326 0 32.07 33.04 31.15 32.15 400500 32.15 up down incorrect
ITHX.US ITHAX Acquisition Corp 20210326 0 9.91 9.91 9.91 9.91 0 9.91
ITHXU.US ITHAX Acquisition Corp 20210326 0 9.879 9.99 9.82 9.89 15400 9.89 up up correct
ITI.US Iteris Inc 20210326 0 6.05 6.36 5.86 6.2 209700 6.2 up down incorrect
ITIC.US Investors Title Company 20210326 0 166.0001 170.99 166 168.97 1913 154.8207 up up correct
ITMR.US Itamar Medical Ltd 20210326 0 21.78 24.2 21.78 24.18 39300 24.18 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210326 0 32.21 34.42 31.03 33.57 175000 33.57 up up correct
ITQRU.US Itiquira Acquisition Corp 20210326 0 9.86 9.915 9.86 9.9 186200 9.9 up up correct
ITRI.US Itron Inc 20210326 0 89.84 92.21 87.38 89.22 1728895 89.22 down down correct
ITRM.US Iterum Therapeutics plc 20210326 0 1.41 1.46 1.32 1.41 10260200 1.41
ITRN.US Ituran Location and Control Ltd 20210326 0 21.36 21.65 20.94 21.47 49164 21.1264 up up correct
IVA.US Inventiva S.A 20210326 0 13.64 14.92 13.47 14.23 37900 14.23 up down incorrect
IVAC.US Intevac Inc 20210326 0 5.63 5.77 5.59 5.75 49322 5.75 up down incorrect
IZEA.US IZEA Worldwide Inc 20210326 0 4.3 4.52 3.915 4.05 3706548 4.05 down down correct
JACK.US Jack in the Box Inc 20210326 0 111.74 113.72 109.93 111.88 309684 110.407 up down incorrect
JAGX.US Jaguar Health Inc 20210326 0 1.8878 1.8878 1.7 1.84 3849169 5.52 down down correct
JAKK.US JAKKS Pacific Inc 20210326 0 7.61 7.79 7.23 7.6 118941 7.6 down down correct
JAMF.US Jamf Holding Corp 20210326 0 34.9 36 34.24 35.09 168200 35.09 up up correct
JAN.US JanOne Inc 20210326 0 7.8 7.98 7.35 7.87 133700 7.87 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210326 0 166.72 169.07 165.88 168.42 380000 168.42 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210326 0 162.33 167.11 161.9 166.9 454634 166.0582 up up correct
JBLU.US JetBlue Airways Corporation 20210326 0 19.77 20.0311 19.29 19.69 5635231 19.69 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210326 0 89.99 90.96 89.01 90.69 37252 88.4333 up up correct
JCIC.US Jack Creek Investment Corp 20210326 0 9.65 9.7 9.628 9.689 3800 9.689 up up correct
JCICU.US Jack Creek Investment Corp 20210326 0 9.915 9.95 9.89 9.95 37300 9.95 up up correct
JCICW.US Jack Creek Investment Corp 20210326 0 0.6 0.6 0.57 0.59 26581 0.59 down down correct
JCS.US Communications Systems Inc 20210326 0 6.19 6.19 5.97 6.03 29504 3.5294 down down correct
JCTCF.US Jewett 20210326 0 10.1 10.46 10.02 10.46 6500 10.46 up up correct
JD.US JD.com Inc 20210326 0 79.54 83.48 79.02 82.07 19789609 82.07 up up correct
JFIN.US Jiayin Group Inc 20210326 0 9.35 9.87 8.27 8.92 914600 8.92 down down correct
JFU.US 9F Inc 20210326 0 1.72 1.82 1.66 1.69 1632300 1.69 down up incorrect
JG.US Aurora Mobile Limited 20210326 0 4.33 4.37 3.95 4.25 1140200 4.25 down down correct
JJSF.US J & J Snack Foods Corp 20210326 0 157.49 160.4355 156.345 157.64 75507 155.7827 up up correct
JKHY.US Jack Henry & Associates Inc 20210326 0 152.02 155.34 150.82 155.19 677749 153.8426 up up correct
JMPNZ.US JMPNZ 20210326 0 24.59 24.89 24.455 24.89 12300 24.0574 up up correct
JNCE.US Jounce Therapeutics Inc 20210326 0 10.19 10.53 9.5 9.97 620200 9.97 down down correct
JOAN.US JOANN Inc 20210326 0 10.43 10.64 10.25 10.4 238200 10.137 down down correct
JOBS.US 51job Inc 20210326 0 62.94 62.94 59.74 62.5 736800 62.5 down up incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20210326 0 9.888 9.99 9.88 9.99 529000 9.99 up up correct
JOUT.US Johnson Outdoors Inc 20210326 0 135.18 139.17 133.25 138.82 26859 137.9867 up up correct
JRJC.US China Finance Online Co. Limited 20210326 0 12.27 12.99 11.53 11.82 45600 11.82 down down correct
JRSH.US Jerash Holdings (US) Inc 20210326 0 5.9 6.1 5.9 5.99 49210 5.8668 up up correct
JRVR.US James River Group Holdings Ltd 20210326 0 45.34 45.93 44.9 45.93 276457 44.6267 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210326 0 24.1366 24.275 23.81 23.82 20863 23.1258 down down correct
JUPW.US Jupiter Wellness Inc 20210326 0 5.04 5.25 4.56 4.56 204800 4.56 down down correct
JUPWW.US Jupiter Wellness Inc 20210326 0 2.36 2.36 2.15 2.23 18131 2.23 down down correct
JVA.US Coffee Holding Co. Inc 20210326 0 5.03 5.14 4.88 4.92 15600 4.92 down up incorrect
JWEL.US Jowell Global Ltd 20210326 0 7 7.1 6.8 7.04 41789 7.04 up up correct
JYAC.US Jiya Acquisition Corp 20210326 0 9.68 9.79 9.68 9.77 14500 9.77 up down incorrect
JYNT.US The Joint Corp 20210326 0 45.07 45.96 44.3445 45.68 104221 45.68 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210326 0 9.8 9.95 9.8 9.95 29800 9.95 up up correct
KAIR.US Kairos Acquisition Corp 20210326 0 9.66 9.69 9.65 9.675 7000 9.675 up up correct
KAIRU.US Kairos Acquisition Corp 20210326 0 10 10 9.97 10 23400 10
KAIRW.US Kairos Acquisition Corp 20210326 0 0.62 0.82 0.5294 0.82 102607 0.82 up up correct
KALA.US Kala Pharmaceuticals Inc 20210326 0 7.22 7.3 6.47 7.02 5844200 7.02 down down correct
KALU.US Kaiser Aluminum Corporation 20210326 0 108.95 113.08 106.4775 112.67 106683 111.2667 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210326 0 28.9 29.49 26.79 28 307506 28 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210326 0 16.8001 18.7201 16.5601 16.7401 13809 16.7401 down down correct
KBAL.US Kimball International Inc 20210326 0 13.7 13.8 13.52 13.73 537622 13.411 up down incorrect
KBNT.US Kubient Inc 20210326 0 7.49 7.9 6.71 6.92 1135500 6.92 down down correct
KBNTW.US Kubient Inc 20210326 0 3.3 3.3 2.69 2.69 31834 2.69 down down correct
KBSF.US KBS Fashion Group Limited 20210326 0 4.71 4.78 4.19 4.35 280800 4.35 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210326 0 41 42.5 38.8 40.75 1983000 40.75 down down correct
KDMN.US Kadmon Holdings Inc 20210326 0 4.22 4.24 3.75 3.85 4912500 3.85 down down correct
KDNY.US Chinook Therapeutics Inc 20210326 0 17.45 17.47 16.04 16.73 76300 16.73 down down correct
KDP.US Keurig Dr Pepper Inc 20210326 0 34.18 35.31 34.15 35.24 7303149 35.24 up up correct
KE.US Kimball Electronics Inc 20210326 0 25.93 26.19 25.36 26.13 83621 26.13 up up correct
KELYA.US Kelly Services Inc 20210326 0 21.97 22.37 21.5 22.33 183506 22.214 up up correct
KELYB.US Kelly Services Inc 20210326 0 20.1801 20.1801 20.1801 20.1801 213 20.1329
KEQU.US Kewaunee Scientific Corporation 20210326 0 12.04 12.15 12.04 12.15 900 12.15 up up correct
KERN.US Akerna Corp 20210326 0 5.135 5.16 4.83 5.1 1199800 5.1 down down correct
KERNW.US Akerna Corp 20210326 0 1.45 1.45 1.3 1.31 12508 1.31 down down correct
KFFB.US Kentucky First Federal Bancorp 20210326 0 6.8499 6.8499 6.7802 6.8 1326 6.5173 down up incorrect
KFRC.US Kforce Inc 20210326 0 52.56 53.71 52.5404 53.64 64108 53.0245 up up correct
KHC.US The Kraft Heinz Company 20210326 0 39.35 40.14 38.88 40.03 9965511 38.7902 up up correct
KIDS.US OrthoPediatrics Corp 20210326 0 48.27 50.91 45.8 46.99 124200 46.99 down up incorrect
KIIIU.US Kismet Acquisition Three Corp 20210326 0 9.85 9.95 9.85 9.9 32300 9.9 up up correct
KINS.US Kingstone Companies Inc 20210326 0 7.7 7.75 7.6 7.68 33270 7.5374 down up incorrect
KINZ.US KINS Technology Group Inc 20210326 0 9.8 9.88 9.8 9.82 140900 9.82 up up correct
KINZU.US KINS Technology Group Inc 20210326 0 10.14 10.255 10.11 10.12 22900 10.12 down down correct
KINZW.US KINS Technology Group Inc 20210326 0 0.78 0.84 0.64 0.7001 113549 0.7001 down down correct
KIRK.US Kirkland's Inc 20210326 0 25.6 26.14 24.42 26 455481 26 up down incorrect
KLAC.US KLA Corporation 20210326 0 298.71 320.25 298.71 319.94 1650773 317.1246 up down incorrect
KLAQ.US KL Acquisition Corp 20210326 0 9.66 9.7 9.64 9.665 9200 9.665 up up correct
KLAQU.US KL Acquisition Corp 20210326 0 9.91 9.91 9.8 9.91 56000 9.91
KLAQW.US KL Acquisition Corp 20210326 0 0.63 0.68 0.63 0.66 13400 0.66 up up correct
KLDO.US Kaleido Biosciences Inc 20210326 0 8.52 8.64 7.38 7.67 326000 7.67 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210326 0 43.83 46.5013 43.675 46.42 654238 46.0655 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210326 0 16.9 17.42 16.37 16.63 44200 16.63 down down correct
KMDA.US Kamada Ltd 20210326 0 6.18 6.18 6.01 6.09 95400 6.09 down down correct
KMPH.US KemPharm Inc 20210326 0 9.5 9.68 9.22 9.35 791189 9.35 down down correct
KNDI.US Kandi Technologies Group Inc 20210326 0 5.99 6.12 5.59 5.93 2780700 5.93 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210326 0 16.76 16.99 16.04 16.69 491300 16.69 down up incorrect
KNSL.US Kinsale Capital Group Inc 20210326 0 163.4 169.65 163.4 167.88 105387 167.665 up down incorrect
KNTE.US Kinnate Biopharma Inc 20210326 0 29.52 29.88 28.02 29.03 58800 29.03 down down correct
KOD.US Kodiak Sciences Inc 20210326 0 120.03 121.48 114.34 116.33 304900 116.33 down down correct
KOPN.US Kopin Corporation 20210326 0 9.04 9.15 8.37 8.84 3374500 8.84 down down correct
KOR.US Corvus Gold Inc 20210326 0 1.91 1.9396 1.84 1.88 87590 1.88 down down correct
KORE.US WT 20210326 0 0.9801 1.07 0.9801 1.05 23896 1.05 up down incorrect
KOSS.US Koss Corporation 20210326 0 25 25.14 19.5 21.13 4591200 21.13 down down correct
KPLT.US Katapult Holdings Inc 20210326 0 13.63 14.04 13.05 13.86 433200 13.86 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210326 0 3.75 3.88 3.51 3.88 27406 3.88 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210326 0 5.07 5.32 5.07 5.15 8000 5.15 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210326 0 10.88 10.9 10.12 10.3 2841646 10.3 down down correct
KRBP.US Kiromic BioPharma Inc 20210326 0 9.52 9.55 9.28 9.28 2200 9.28 down down correct
KRKR.US 36Kr Holdings Inc 20210326 0 3.51 3.617 3.26 3.36 190100 3.36 down down correct
KRMD.US Repro Med Systems Inc 20210326 0 3.55 3.63 3.37 3.47 286776 3.47 down down correct
KRNLU.US Kernel Group Holdings Inc 20210326 0 9.91 9.91 9.85 9.9 21000 9.9 down down correct
KRNLW.US Kernel Group Holdings Inc 20210326 0 0.45 0.85 0.45 0.85 12915 0.85 up up correct
KRNT.US Kornit Digital Ltd 20210326 0 95.8 96.66 90.4 92.15 154589 92.15 down down correct
KRNY.US Kearny Financial Corp 20210326 0 12.61 12.74 12.51 12.61 244850 12.3184
KRON.US Kronos Bio Inc 20210326 0 28.59 29.01 27.74 28.99 191444 28.99 up down incorrect
KROS.US Keros Therapeutics Inc 20210326 0 59.65 60.69 55.12 56.4 102200 56.4 down down correct
KRTX.US Karuna Therapeutics Inc 20210326 0 114.86 117.6 112.19 113.84 93600 113.84 down down correct
KRUS.US Kura Sushi USA Inc 20210326 0 32.24 32.24 29.15 31.36 69300 31.36 down up incorrect
KRYS.US Krystal Biotech Inc 20210326 0 71.77 71.77 66.77 68.94 107000 68.94 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210326 0 9.875 9.93 9.85 9.9 173800 9.9 up up correct
KSPN.US Kaspien Holdings Inc 20210326 0 24.33 24.33 21.33 22.19 34879 22.19 down down correct
KTCC.US Key Tronic Corporation 20210326 0 8.1 8.29 7.95 8.03 25500 8.03 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210326 0 25.45 26.05 25.08 26.02 1187069 26.02 up down incorrect
KTRA.US Kintara Therapeutics Inc 20210326 0 1.95 1.99 1.82 1.89 192800 1.89 down down correct
KURA.US Kura Oncology Inc 20210326 0 27.34 27.66 25.9 27.39 830400 27.39 up up correct
KVHI.US KVH Industries Inc 20210326 0 12.46 12.84 12.27 12.82 73736 12.82 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20210326 0 10.07 10.18 10 10.11 477000 10.11 up down incorrect
KVSB.US Khosla Ventures Acquisition Co. II 20210326 0 10.01 10.07 9.99 10 444900 10 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210326 0 9.91 10.02 9.86 10 1165200 10 up up correct
KXIN.US Kaixin Auto Holdings 20210326 0 3.19 3.29 3.035 3.18 1556300 3.18 down down correct
KYMR.US Kymera Therapeutics Inc 20210326 0 39.83 40.56 37.33 38.04 311600 38.04 down down correct
KZIA.US Kazia Therapeutics Limited 20210326 0 11.12 11.12 11.12 11.12 0 11.12
KZR.US Kezar Life Sciences Inc 20210326 0 6.57 6.58 6.01 6.17 224900 6.17 down down correct
LABP.US Landos Biopharma Inc 20210326 0 11.36 12.18 10.33 10.46 182300 10.46 down down correct
LAKE.US Lakeland Industries Inc 20210326 0 27.27 27.45 25.92 27.27 118496 27.27
LAMR.US Lamar Advertising Company (REIT) 20210326 0 94.66 94.89 92.32 94.74 452128 91.9888 up up correct
LANC.US Lancaster Colony Corporation 20210326 0 181.53 183.68 180.18 183.68 89106 181.2195 up up correct
LAND.US Gladstone Land Corporation 20210326 0 18.08 18.34 17.99 18.32 131848 18.0173 up up correct
LANDM.US Gladstone Land Corporation 20210326 0 25.56 25.7 25.48 25.67 11300 24.7563 up up correct
LANDO.US Gladstone Land Corporation 20210326 0 25.67 25.67 25.46 25.535 20700 24.446 down down correct
LARAX.US LARAX 20210326 0 10.8 10.8 10.8 10.8 0 10.3096
LARK.US Landmark Bancorp Inc 20210326 0 26.6667 26.6667 26.0476 26.2571 10539 24.4455 down down correct
LASR.US nLIGHT Inc 20210326 0 31.37 32.385 31.1 32.2 265000 32.2 up up correct
LAUR.US Laureate Education Inc 20210326 0 13.71 14.24 13.45 13.96 448194 7.85 up up correct
LAWS.US Lawson Products Inc 20210326 0 52.82 52.82 50.55 51.85 7277 51.85 down down correct
LAZR.US Luminar Technologies Inc 20210326 0 26 26.05 23.52 24.7 3346900 24.7 down down correct
LAZY.US Lazydays Holdings Inc 20210326 0 18.35 19.097 17.04 17.2 188800 17.2 down down correct
LBAI.US Lakeland Bancorp Inc 20210326 0 17.61 17.82 17.09 17.8 112269 17.4012 up up correct
LBC.US Luther Burbank Corporation 20210326 0 11.73 11.83 11.54 11.77 46838 11.5093 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210326 0 16.01 16.643 16 16.5 16400 16.5 up up correct
LBPS.US 4D pharma plc 20210326 0 12.18 12.4 11.656 11.805 12800 11.805 down up incorrect
LBPSW.US 4D pharma plc 20210326 0 1.12 1.2408 1.12 1.17 50448 1.17 up up correct
LBRDA.US Liberty Broadband Corporation 20210326 0 148.93 149.55 146.23 148.02 105488 148.02 down down correct
LBRDK.US Liberty Broadband Corporation 20210326 0 154.59 156.045 151.8474 153.79 724379 153.79 down down correct
LBRDP.US Liberty Broadband Corporation 20210326 0 26.88 26.97 26.76 26.86 11900 25.2132 down up incorrect
LBTYA.US Liberty Global plc 20210326 0 26.12 26.25 25.73 26.1 917911 26.1 down down correct
LBTYB.US Liberty Global plc 20210326 0 27 27 27 27 0 27
LBTYK.US Liberty Global plc 20210326 0 26.09 26.15 25.51 25.97 2974122 25.97 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20210326 0 9.939 9.99 9.939 9.98 2600 9.98 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210326 0 9.85 9.95 9.85 9.92 862100 9.92 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210326 0 9.81 9.894 9.81 9.82 52900 9.82 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210326 0 10.09 10.26 10.09 10.26 2800 10.26 up down incorrect
LCAPW.US Lionheart Acquisition Corporation II 20210326 0 0.66 1 0.6538 0.78 29279 0.78 up up correct
LCID.US Lucid Group Inc. Common Stock 20210326 0 23.06 23.92 22.07 23.02 18171672 23.02 down down correct
LCNB.US LCNB Corp 20210326 0 18.1 18.5 17.92 18.46 21788 17.8858 up up correct
LCRDX.US LCRDX 20210326 0 10.8 10.8 10.8 10.8 0 10.2606
LCRUX.US LCRUX 20210326 0 10.8 10.8 10.8 10.8 0 10.3077
LCUT.US Lifetime Brands Inc 20210326 0 15.52 15.52 14.62 15.2 26786 15.0756 down down correct
LCY.US Landcadia Holdings III Inc 20210326 0 10.04 10.44 10 10.04 1328500 10.04
LDHAU.US LDH Growth Corp I 20210326 0 9.97 10.15 9.97 10.11 232300 10.11 up up correct
LE.US Lands' End Inc 20210326 0 25.48 25.845 24.085 25.24 241234 25.24 down down correct
LECO.US Lincoln Electric Holdings Inc 20210326 0 123.64 125.32 122.745 124.58 175771 122.6194 up up correct
LEDS.US SemiLEDs Corporation 20210326 0 4.78 5.11 4.71 4.86 63700 4.86 up up correct
LEE.US Lee Enterprises Incorporated 20210326 0 22.33 22.5 21.48 22.37 28700 22.37 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210326 0 9.95 10.07 9.8 9.95 259900 9.95
LEGH.US Legacy Housing Corporation 20210326 0 17.7 18.43 17.7 18.2 30300 18.2 up up correct
LEGN.US Legend Biotech Corporation 20210326 0 28.26 28.26 27.6 27.98 262500 27.98 down down correct
LEGOU.US Legato Merger Corp 20210326 0 10.1 10.15 10.04 10.06 89800 10.06 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210326 0 65.95 65.95 65.95 65.95 0 47.6544
LESL.US Leslie's Inc 20210326 0 22.67 23.09 20.875 21.87 1475900 21.87 down down correct
LEVL.US Level One Bancorp Inc 20210326 0 23.75 24.86 23.695 24.75 31129 24.5574 up up correct
LEVLP.US Level One Bancorp Inc 20210326 0 26.3 26.3 26.3 26.3 0 24.9717
LEXX.US Lexaria Bioscience Corp 20210326 0 5.5 5.6 5.3 5.37 21100 5.37 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20210326 0 2.44 2.48 2.3 2.45 7835 2.45 up down incorrect
LFMD.US LifeMD Inc 20210326 0 19.4 20.45 18.95 19.24 419300 19.24 down down correct
LFTR.US Lefteris Acquisition Corp 20210326 0 9.84 9.97 9.78 9.87 133800 9.87 up up correct
LFTRU.US Lefteris Acquisition Corp 20210326 0 10.565 10.792 10.565 10.6 6200 10.6 up up correct
LFTRW.US Lefteris Acquisition Corp 20210326 0 1.19 1.415 1.19 1.22 16400 1.22 up down incorrect
LFUS.US Littelfuse Inc 20210326 0 262.32 268.54 259.04 268.54 81709 267.0857 up up correct
LFVN.US LifeVantage Corporation 20210326 0 9.63 9.9 9.51 9.54 75700 9.54 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210326 0 9.92 10.08 9.92 10.04 38300 10.04 up down incorrect
LGHL.US Lion Group Holding Ltd 20210326 0 4.59 4.79 4.1 4.43 5656700 4.43 down down correct
LGHLW.US Lion Financial Group Limited 20210326 0 0.58 0.6 0.5415 0.57 80330 0.57 down up incorrect
LGIH.US LGI Homes Inc 20210326 0 146.31 151.81 144.27 151.7 292288 151.7 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210326 0 154.25 157.37 149.17 153.48 126840 153.48 down down correct
LGO.US Largo Resources Ltd 20210326 0 14.44 14.5675 14.06 14.12 63273 14.12 down up incorrect
LGVN.US Longeveron Inc 20210326 0 6.15 6.3 5.8 5.88 158422 5.88 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210326 0 9.9 9.97 9.9 9.94 3300 9.94 up up correct
LHCG.US LHC Group Inc 20210326 0 190.02 196.47 189.03 195.63 163765 195.63 up up correct
LHDX.US Lucira Health Inc 20210326 0 12.74 12.74 11.9 12.25 165800 12.25 down down correct
LI.US Li Auto Inc 20210326 0 22.985 24.2942 22.55 23.7 13687730 23.7 up up correct
LIDR.US Aeye Inc 20210326 0 10.03 10.12 10 10.05 128900 10.05 up up correct
LIDRW.US AEye Inc 20210326 0 1.4 1.65 1.35 1.59 94300 1.59 up up correct
LIFE.US aTyr Pharma Inc 20210326 0 4.87 4.87 4.42 4.63 581700 4.63 down down correct
LILA.US Liberty Latin America Ltd 20210326 0 13.82 13.95 13.31 13.58 172700 13.58 down down correct
LILAK.US Liberty Latin America Ltd 20210326 0 14 14.24 13.48 13.67 523400 13.67 down down correct
LILM.US Lilium NV 20210326 0 9.97 10.05 9.85 9.98 600100 9.98 up up correct
LILMW.US Lilium Equity Warrants 20210326 0 1.64 1.64 1.51 1.55 187300 1.55 down down correct
LINC.US Lincoln Educational Services Corporation 20210326 0 6.75 6.75 6.43 6.65 99100 6.65 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20210326 0 18.59 18.6 17.81 18.33 270624 18.33 down down correct
LINK.US Interlink Electronics Inc 20210326 0 15.75 16.49 15.2808 15.5045 9884 15.5045 down down correct
LIQT.US LiqTech International Inc 20210326 0 8.23 8.7 7.8 8.01 208300 8.01 down down correct
LITE.US Lumentum Holdings Inc 20210326 0 87.28 92.26 86.57 91.93 3205200 91.93 up down incorrect
LIVE.US Live Ventures Incorporated 20210326 0 27.06 27.66 26.3 27.3 11500 27.3 up up correct
LIVN.US LivaNova PLC 20210326 0 75.35 76.17 74.17 75.99 223200 75.99 up down incorrect
LIVX.US LiveXLive Media Inc 20210326 0 5.98 6.95 4.86 5.57 14652400 5.57 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210326 0 3.34 3.49 3.23 3.35 90900 3.35 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210326 0 0.743 1.02 0.743 0.94 600 0.94 up down incorrect
LIZI.US Lizhi Inc 20210326 0 8.17 8.173 7.04 7.58 2108100 7.58 down down correct
LJAQ.US LightJump Acquisition Corporation 20210326 0 9.66 9.76 9.66 9.76 39500 9.76 up up correct
LJAQU.US LightJump Acquisition Corporation 20210326 0 9.97 10.13 9.97 10.13 25000 10.13 up up correct
LJAQW.US LightJump Acquisition Corporation 20210326 0 0.58 0.58 0.4501 0.55 76586 0.55 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210326 0 4.68 4.74 4.32 4.47 206997 4.47 down down correct
LK.US Luckin Coffee Inc 20210326 0 0.095 0.095 0.09 0.095 99000 0.095
LKCO.US Luokung Technology Corp 20210326 0 1.452 1.46 1.3 1.37 6661600 1.37 down down correct
LKFN.US Lakeland Financial Corporation 20210326 0 71.32 72.105 70.3 71.88 87992 70.6761 up up correct
LKQ.US LKQ Corporation 20210326 0 41.92 42.77 41.68 42.75 884607 42.5642 up up correct
LLL.US JX Luxventure Ltd 20210326 0 4.71 4.78 4.1938 4.35 281428 4.35 down up incorrect
LLNW.US Limelight Networks Inc 20210326 0 3.62 3.68 3.53 3.66 2598500 3.66 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210326 0 10.03 10.48 10.02 10.2 134900 10.2 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210326 0 10.74 10.952 10.74 10.8 249400 10.8 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210326 0 5.92 5.92 3.22 3.646 35700 3.646 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210326 0 9.78 9.8 9.759 9.8 102200 9.8 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210326 0 10.1 10.2 10.1 10.18 114400 10.18 up down incorrect
LMAOW.US LMF Acquisition Opportunities Inc 20210326 0 0.38 0.42 0.38 0.4021 173589 0.4021 up up correct
LMAT.US LeMaitre Vascular Inc 20210326 0 47.12 48.01 46.19 46.72 73264 46.4265 down down correct
LMB.US Limbach Holdings Inc 20210326 0 11.13 11.2 10.34 11.04 244200 11.04 down down correct
LMDX.US LumiraDx Limited Common Shares 20210326 0 9.58 9.8 9.58 9.65 110100 9.65 up up correct
LMFA.US LM Funding America Inc 20210326 0 1.37 1.405 1.28 1.32 1311796 6.6 down down correct
LMNL.US Liminal BioSciences Inc 20210326 0 4.05 4.183 3.96 4.07 137700 4.07 up up correct
LMNR.US Limoneira Company 20210326 0 16.87 17.34 16.69 17.34 69002 17.0276 up up correct
LMPX.US LMP Automotive Holdings Inc 20210326 0 16.88 18.13 16.52 16.925 175800 16.925 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210326 0 12.33 12.39 11.9 12.12 66729 11.6092 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210326 0 26.43 26.45 26.28 26.28 11164 24.9883 down up incorrect
LMRKO.US Landmark Infrastructure Partners LP 20210326 0 25.53 25.76 25.53 25.76 1362 24.3069 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210326 0 26.1 26.2 26.1 26.2 2168 24.6971 up up correct
LMST.US Limestone Bancorp Inc 20210326 0 15.97 15.97 15.51 15.72 4800 15.72 down down correct
LNDC.US Landec Corporation 20210326 0 10.82 10.95 10.61 10.82 110187 10.82
LNSR.US LENSAR Inc 20210326 0 7.85 7.935 7.53 7.73 36000 7.73 down down correct
LNT.US Alliant Energy Corporation 20210326 0 53.56 54.05 53.25 53.97 1297699 52.8371 up up correct
LNTH.US Lantheus Holdings Inc 20210326 0 20.16 20.27 19.32 19.8 491200 19.8 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210326 0 5.88 5.952 5.8195 5.89 11015 5.4582 up up correct
LOB.US Live Oak Bancshares Inc 20210326 0 68.5 69.5 66.67 68.46 386938 68.3909 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210326 0 17.02 17.44 16.84 17.03 191875 17.03 up up correct
LOGC.US LogicBio Therapeutics Inc 20210326 0 7.05 7.07 6.75 7.03 108100 7.03 down down correct
LOGI.US Logitech International S.A 20210326 0 102.57 104.25 102.48 103.99 855716 102.9663 up down incorrect
LOOP.US Loop Industries Inc 20210326 0 8.3 8.38 7.86 8.03 285200 8.03 down down correct
LOPE.US Grand Canyon Education Inc 20210326 0 110.66 114.48 110.2 114.42 404299 114.42 up up correct
LORL.US Loral Space & Communications Inc 20210326 0 40.07 40.34 36.6 37.97 151799 37.97 down down correct
LOTZ.US CarLotz Inc 20210326 0 7.97 8.04 7.28 7.73 5127800 7.73 down down correct
LOTZW.US CarLotz Inc 20210326 0 2.43 2.43 1.85 1.91 230484 1.91 down down correct
LOVE.US The Lovesac Company 20210326 0 54.56 55.555 52.03 55.3 438200 55.3 up up correct
LPCN.US Lipocine Inc 20210326 0 1.4666 1.53 1.45 1.47 1234746 1.47 up up correct
LPLA.US LPL Financial Holdings Inc 20210326 0 141.25 141.93 138.67 141.71 485643 141.0194 up up correct
LPRO.US Open Lending Corporation 20210326 0 36 37.65 36 36.95 729500 36.95 up up correct
LPSN.US LivePerson Inc 20210326 0 51.55 52.96 49.97 51.99 635796 51.99 up up correct
LPTH.US LightPath Technologies Inc 20210326 0 2.91 2.98 2.81 2.9 360500 2.9 down down correct
LPTX.US Leap Therapeutics Inc 20210326 0 2.05 2.08 1.92 1.98 435700 1.98 down down correct
LQDA.US Liquidia Corporation 20210326 0 2.62 2.63 2.4 2.53 1064100 2.53 down down correct
LQDT.US Liquidity Services Inc 20210326 0 17.37 18.24 16.96 18.17 331091 18.17 up up correct
LRCX.US Lam Research Corporation 20210326 0 549.72 584.77 549.0501 584.23 1871604 580.3603 up up correct
LRFC.US Logan Ridge Finance Corp 20210326 0 15.76 15.8112 15.36 15.63 7828 15.63 down up incorrect
LRMR.US Larimar Therapeutics Inc 20210326 0 17.37 17.37 16.55 17.18 33121 17.18 down down correct
LSBK.US Lake Shore Bancorp Inc 20210326 0 15 15.05 14.74 15.05 637 14.6461 up up correct
LSCC.US Lattice Semiconductor Corporation 20210326 0 42.49 44.65 42.16 44.54 1196920 44.54 up up correct
LSEA.US Landsea Homes Corporation 20210326 0 9.84 9.98 9.59 9.98 148400 9.98 up up correct
LSEAW.US Landsea Homes Corporation 20210326 0 0.28 0.2829 0.23 0.23 2041904 0.23 down down correct
LSTR.US Landstar System Inc 20210326 0 165.69 169.35 165.12 169.21 194698 168.5022 up up correct
LSXMA.US The Liberty SiriusXM Group 20210326 0 44.7 44.995 43.67 44.68 285600 44.68 down down correct
LSXMB.US The Liberty SiriusXM Group 20210326 0 45.211 45.211 45.211 45.211 0 45.211
LSXMK.US The Liberty SiriusXM Group 20210326 0 44.45 45.07 43.61 44.62 561900 44.62 up up correct
LTAFX.US Altst Strgs Fd A 20210326 0 5.95 5.95 5.95 5.95 0 5.9436
LTBR.US Lightbridge Corporation 20210326 0 7 7 6.01 6.1 256500 6.1 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210326 0 5.68 5.68 5.68 5.68 0 5.5797
LTCH.US Latch Inc 20210326 0 10.83 10.99 10.65 10.99 243667 10.99 up up correct
LTCHW.US Latch Inc 20210326 0 2.53 2.54 2.08 2.14 91200 2.14 down down correct
LTIFX.US LTIFX 20210326 0 5.99 5.99 5.99 5.99 0 5.99
LTRN.US Lantern Pharma Inc 20210326 0 19.06 19.64 18.68 18.71 66600 18.71 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210326 0 6.07 6.2501 5.9 6.19 897798 6.19 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210326 0 28.13 28.13 28.13 28.13 1000 28.13
LTRX.US Lantronix Inc 20210326 0 4.49 4.5 4.26 4.44 112100 4.44 down down correct
LULU.US Lululemon Athletica Inc 20210326 0 302.61 314.15 302.48 314 1109445 314 up up correct
LUMO.US Lumos Pharma Inc 20210326 0 13.25 13.42 12.3 12.7 55100 12.7 down down correct
LUNA.US Luna Innovations Incorporated 20210326 0 10.7 10.88 10.46 10.67 128500 10.67 down up incorrect
LUNG.US Pulmonx Corporation 20210326 0 49.02 50.615 47.58 47.96 270700 47.96 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210326 0 10.11 10.249 10.106 10.19 93400 10.19 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210326 0 10.75 10.87 10.54 10.824 6600 10.824 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210326 0 1.47 1.47 1.28 1.37 81758 1.37 down up incorrect
LVO.US LiveOne Inc 20210326 0 5.98 6.95 4.86 5.57 14676900 5.57 down down correct
LVOX.US LiveVox Holding Inc 20210326 0 10.04 10.09 10.04 10.06 274100 10.06 up up correct
LVRAU.US Levere Holdings Corp 20210326 0 9.96 10.02 9.92 10 100400 10 up up correct
LVTX.US Lava Therapeutics B.V 20210326 0 14.29 14.5 12.08 12.5 463673 12.5 down down correct
LWAY.US Lifeway Foods Inc 20210326 0 6.18 6.18 5.77 5.8 45000 5.8 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210326 0 1.58 1.61 1.51 1.55 85500 1.55 down up incorrect
LX.US LexinFintech Holdings Ltd 20210326 0 10.15 10.61 9.76 10.26 2434586 10.26 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210326 0 9.142 11 7.45 7.95 157600 7.95 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210326 0 6.1 6.14 5.66 5.88 687700 5.88 down down correct
LYFT.US Lyft Inc 20210326 0 64.715 65.42 63.35 64.51 4382500 64.51 down down correct
LYL.US Dragon Victory International Limited 20210326 0 1.67 1.76 1.52 1.6 394800 1.6 down down correct
LYRA.US Lyra Therapeutics Inc 20210326 0 11.5 12.15 11.26 11.9 81300 11.9 up up correct
LYTS.US LSI Industries Inc 20210326 0 8.413 8.6 8.14 8.55 115692 8.3968 up up correct
MACAU.US Moringa Acquisition Corp 20210326 0 9.95 9.95 9.95 9.95 500 9.95
MACK.US Merrimack Pharmaceuticals Inc 20210326 0 6.4 6.87 6.29 6.5 71400 6.5 up up correct
MACU.US Mallard Acquisition Corp 20210326 0 9.711 9.711 9.711 9.711 600 9.711
MACUU.US Mallard Acquisition Corp 20210326 0 10.2 10.2 10.2 10.2 100 10.2
MACUW.US Mallard Acquisition Corp 20210326 0 0.4501 0.55 0.4501 0.55 3300 0.55 up up correct
MANH.US Manhattan Associates Inc 20210326 0 117.74 119.57 116.055 118.88 360255 118.88 up up correct
MANT.US ManTech International Corporation 20210326 0 86.61 87.235 85.56 86.92 214739 85.6384 up down incorrect
MAPS.US WM Technology Inc 20210326 0 21.22 21.57 18.92 19.15 757700 19.15 down down correct
MAPSW.US WM Technology Inc 20210326 0 8.67 8.67 7.6 7.62 13057 7.62 down down correct
MAR.US Marriott International Inc 20210326 0 147.35 147.54 142.8113 146.82 2726675 146.82 down down correct
MARA.US Marathon Digital Holdings Inc 20210326 0 34.75 36.19 33.8 36.09 10687100 36.09 up up correct
MARK.US Remark Holdings Inc 20210326 0 2.33 2.34 2.03 2.22 2734300 2.22 down down correct
MARPS.US Marine Petroleum Trust 20210326 0 5.039 5.14 5 5.11 2530 4.8897 up up correct
MASI.US Masimo Corporation 20210326 0 226.12 229.7 224.075 229.46 285251 229.46 up up correct
MASS.US 908 Devices Inc 20210326 0 45.39 45.845 41 43.04 131600 43.04 down down correct
MAT.US Mattel Inc 20210326 0 20.22 20.41 19.71 20.19 2245627 20.19 down down correct
MATW.US Matthews International Corporation 20210326 0 39.02 39.96 38.39 39.21 136856 38.7639 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210326 0 29.44 31.03 28.88 30.56 342500 30.56 up up correct
MAYS.US J.W. Mays Inc 20210326 0 26.66 26.66 26.5 26.5 600 26.5 down down correct
MBCN.US Middlefield Banc Corp 20210326 0 21.72 22.14 21.52 21.77 9230 21.3056 up up correct
MBII.US Marrone Bio Innovations Inc 20210326 0 2.15 2.19 2.03 2.03 438200 2.03 down down correct
MBIN.US Merchants Bancorp 20210326 0 40.14 40.76 40.01 40.75 34201 40.4817 up up correct
MBINN.US Merchants Bancorp 20210326 0 25.48 25.7 25.42 25.67 225500 24.579 up up correct
MBINO.US Merchants Bancorp 20210326 0 25.848 25.92 25.75 25.92 2400 24.838 up up correct
MBINP.US Merchants Bancorp 20210326 0 27.05 27.05 27.04 27.04 700 25.7796 down down correct
MBIO.US Mustang Bio Inc 20210326 0 3.45 3.45 3.11 3.24 2446700 3.24 down down correct
MBNKP.US Medallion Bank 20210326 0 24.75 24.85 24.553 24.553 5600 23.2067 down down correct
MBOT.US Microbot Medical Inc 20210326 0 8.32 8.42 8.06 8.21 65300 8.21 down down correct
MBRX.US Moleculin Biotech Inc 20210326 0 3.93 4 3.75 3.83 313413 3.83 down down correct
MBUU.US Malibu Boats Inc 20210326 0 80.66 81.21 76.745 81 187840 81 up down incorrect
MBWM.US Mercantile Bank Corporation 20210326 0 32.72 33.23 32.43 33.06 37611 32.1586 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210326 0 9.81 9.81 9.81 9.81 0 9.81
MCADR.US Mountain Crest Acquisition Corp. II 20210326 0 0.3 0.33 0.2977 0.33 111769 0.33 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210326 0 9.977 10.118 9.95 9.977 2700 9.977
MCBC.US Macatawa Bank Corporation 20210326 0 10.15 10.16 9.97 10.15 30946 9.8793
MCBS.US MetroCity Bankshares Inc 20210326 0 15.52 15.73 15.49 15.73 12200 15.6317 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210326 0 11.25 11.25 11.25 11.25 0 10.7
MCFE.US McAfee Corp 20210326 0 22.1 22.96 21.89 22.62 1727300 19.1826 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210326 0 27.19 27.5 26 27.06 79600 27.06 down down correct
MCHP.US Microchip Technology Incorporated 20210326 0 146.71 155.71 146.27 155.42 4343012 77.0396 up up correct
MCHX.US Marchex Inc 20210326 0 3.05 3.08 2.91 2.94 24600 2.94 down down correct
MCMJ.US Merida Merger Corp. I 20210326 0 9.98 9.98 9.85 9.93 8900 9.93 down down correct
MCMJW.US Merida Merger Corp. I 20210326 0 1.36 1.55 1.25 1.3 27965 1.3 down down correct
MCRB.US Seres Therapeutics Inc 20210326 0 19.67 19.67 17.91 18.87 1115317 18.87 down down correct
MCRI.US Monarch Casino & Resort Inc 20210326 0 63.62 64.6675 62.4042 64.03 83573 64.03 up up correct
MDB.US MongoDB Inc 20210326 0 270.67 282.87 261.76 265.77 1869600 265.77 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210326 0 119.49 119.49 114.45 116.33 64600 116.33 down down correct
MDGS.US Medigus Ltd 20210326 0 2.08 2.09 1.969 2.03 601900 2.03 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210326 0 0.72 0.72 0.72 0.72 20 0.72
MDIA.US MediaCo Holding Inc 20210326 0 3.51 3.95 3.51 3.7 19300 3.7 up up correct
MDJH.US MDJM Ltd 20210326 0 4.29 4.29 4.12 4.12 3700 4.12 down down correct
MDLZ.US Mondelez International Inc 20210326 0 58.59 59.47 58.18 59.44 8498160 58.1749 up up correct
MDNA.US Medicenna Therapeutics Corp 20210326 0 4.05 4.11 3.87 3.97 185700 3.97 down down correct
MDRR.US Medalist Diversified REIT Inc 20210326 0 1.96 2.17 1.96 2.09 711023 2.0237 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210326 0 20.06 20.06 20.032 20.032 1000 18.8102 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20210326 0 15.31 15.56 15.16 15.3 1570330 15.3 down up incorrect
MDVL.US Medavail Holdings Inc 20210326 0 14.9 14.9 14.022 14.25 16200 14.25 down down correct
MDWD.US MediWound Ltd 20210326 0 5 5.14 4.95 4.96 157234 4.96 down down correct
MDWT.US Midwest Holding Inc 20210326 0 50.05 50.97 50 50.69 6700 50.69 up up correct
MDXG.US MiMedx Group Inc 20210326 0 9.67 10.07 9.41 9.8 399635 9.8 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210326 0 10.2 10.3299 10.11 10.3 1354487 10.3 up up correct
MEDP.US Medpace Holdings Inc 20210326 0 159.19 166.22 157.48 166.03 153800 166.03 up up correct
MEDS.US TRxADE HEALTH Inc 20210326 0 6.26 6.69 6.237 6.63 46700 6.63 up down incorrect
MEIP.US MEI Pharma Inc 20210326 0 3.55 3.58 3.38 3.52 427200 3.52 down down correct
MELI.US MercadoLibre Inc 20210326 0 1390.49 1444.61 1381.09 1431.97 584593 1431.97 up up correct
MEOH.US Methanex Corporation 20210326 0 36.56 37.12 36.02 37.02 310778 36.7458 up up correct
MERC.US Mercer International Inc 20210326 0 14.34 14.94 14.34 14.83 121588 14.522 up down incorrect
MESA.US Mesa Air Group Inc 20210326 0 13.38 13.66 12.67 13.3 725100 13.3 down down correct
MESO.US Mesoblast Limited 20210326 0 8.64 8.72 8.47 8.67 94700 8.67 up up correct
METC.US Ramaco Resources Inc 20210326 0 4.34 4.46 4.16 4.21 73600 4.21 down down correct
METX.US Meten EdtechX Education Group Ltd 20210326 0 2.43 2.66 2.17 2.26 8679900 2.26 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210326 0 0.4989 0.5002 0.437 0.48 27884 0.48 down down correct
MFH.US Mercurity Fintech Holding Inc 20210326 0 6.58 6.85 6.28 6.62 294700 6.62 up up correct
MFIN.US Medallion Financial Corp 20210326 0 6.98 7.11 6.85 7.05 34513 7.05 up up correct
MGEE.US MGE Energy Inc 20210326 0 72.12 72.31 71.3822 72.12 62221 71.0522
MGI.US MoneyGram International Inc 20210326 0 6.07 6.17 5.81 6.03 1715000 6.03 down down correct
MGIC.US Magic Software Enterprises Ltd 20210326 0 15.9 16.19 15.7101 15.87 11514 15.6889 down down correct
MGLN.US Magellan Health Inc 20210326 0 93.79 94.17 93.7 93.84 122893 93.84 up up correct
MGNI.US Magnite Inc 20210326 0 41.05 42.13 38.36 40.91 2332840 40.91 down down correct
MGNX.US MacroGenics Inc 20210326 0 32.84 33.39 31.76 33.2 718000 33.2 up up correct
MGPI.US MGP Ingredients Inc 20210326 0 60.56 62.06 60.13 60.96 77027 60.6373 up up correct
MGRC.US McGrath RentCorp 20210326 0 79.1 82.49 78.62 82.05 109777 80.6945 up up correct
MGTA.US Magenta Therapeutics Inc 20210326 0 12.99 13.09 12.37 12.75 108500 12.75 down down correct
MGTX.US MeiraGTx Holdings plc 20210326 0 14.79 14.99 14.19 14.5 43900 14.5 down down correct
MHLD.US Maiden Holdings Ltd 20210326 0 3.25 3.25 3.15 3.24 103300 3.24 down down correct
MICT.US MICT Inc 20210326 0 2.2 2.27 1.96 2.08 3984100 2.08 down down correct
MIDD.US The Middleby Corporation 20210326 0 166.46 166.46 162.2 165.97 518661 165.97 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210326 0 0.95 0.95 0.89 0.9 69106 0.9 down down correct
MILE.US Metromile Inc 20210326 0 12.41 12.9 11.75 12.32 1026900 12.32 down up incorrect
MILEW.US Metromile Inc 20210326 0 4.5 4.5 4.16 4.41 76807 4.41 down down correct
MIME.US Mimecast Limited 20210326 0 40.21 40.88 39.62 40.62 527400 40.62 up up correct
MIND.US MIND Technology Inc 20210326 0 2.31 2.35 2.27 2.34 34000 2.34 up up correct
MINDP.US MIND Technology Inc 20210326 0 24.7 24.85 24.7 24.85 2737 23.2341 up up correct
MINM.US Minim Inc. Common Stock 20210326 0 3.04 3.2 3.04 3.2 3400 3.2 up up correct
MIR.US WT 20210326 0 2.46 2.46 2.3001 2.39 139962 2.39 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210326 0 18.41 18.59 17.85 18.57 65300 18.57 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210326 0 6.64 6.64 6.01 6.2 66200 6.2 down down correct
MITC.US MeaTech 3D Ltd 20210326 0 9.18 9.31 8.88 9.01 96100 9.01 down down correct
MITK.US Mitek Systems Inc 20210326 0 14.45 14.63 14.12 14.41 467400 14.41 down down correct
MITO.US Stealth BioTherapeutics Corp 20210326 0 1.67 1.69 1.54 1.58 87800 1.58 down down correct
MKD.US Molecular Data Inc 20210326 0 1.25 1.29 1.1 1.16 15834200 1.16 down down correct
MKSI.US MKS Instruments Inc 20210326 0 170.94 183.44 170.94 183.11 407012 182.6149 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210326 0 9.93 9.94 9.9 9.91 615274 9.91 down down correct
MKTX.US MarketAxess Holdings Inc 20210326 0 497.16 519.29 495.38 517.8 263772 515.4781 up up correct
MKTY.US Mechanical Technology Incorporated 20210326 0 11.83 13.25 11.25 13.25 123000 13.25 up up correct
MLAB.US Mesa Laboratories Inc 20210326 0 246.81 250.56 238.13 243.02 34466 242.5964 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210326 0 9.86 9.96 9.85 9.92 84500 9.92 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210326 0 10.21 10.37 10.19 10.32 7900 10.32 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20210326 0 0.76 0.8499 0.67 0.83 52976 0.83 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210326 0 20.35 20.36 19.18 19.59 2382615 19.59 down up incorrect
MLHR.US Herman Miller Inc 20210326 0 40.99 42 40.695 41.92 227153 41.5745 up up correct
MLKN.US MillerKnoll Inc 20210326 0 40.99 42 40.695 41.92 227153 41.3887 up up correct
MLVF.US Malvern Bancorp Inc 20210326 0 18.79 18.79 18.79 18.79 400 18.79
MMAT.US Meta Materials Inc 20210326 0 4 4.04 3.56 3.7 3388850 3.7 down down correct
MMLP.US Martin Midstream Partners L.P 20210326 0 2.44 2.6 2.4029 2.43 93725 2.4166 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210326 0 2.85 2.95 2.7 2.85 66100 2.85
MMSI.US Merit Medical Systems Inc 20210326 0 55.24 57.17 55.1 56.92 279804 56.92 up up correct
MMYT.US MakeMyTrip Limited 20210326 0 31.37 32.27 31.05 32.17 224043 32.17 up up correct
MNDO.US MIND C.T.I. Ltd 20210326 0 2.76 2.78 2.72 2.78 53150 2.78 up up correct
MNDT.US Mandiant Inc. 20210326 0 19.79 20.04 19.275 19.67 5404753 19.67 down up incorrect
MNKD.US MannKind Corporation 20210326 0 3.69 3.73 3.47 3.59 3780800 3.59 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210326 0 2.47 2.6 2.38 2.49 1500470 2.49 up up correct
MNOV.US MediciNova Inc 20210326 0 5.11 5.15 4.86 4.98 308900 4.98 down down correct
MNPR.US Monopar Therapeutics Inc 20210326 0 6.27 6.52 6.27 6.375 38100 6.375 up up correct
MNRO.US Monro Inc 20210326 0 65.43 66.255 64.21 66.24 219765 65.3717 up up correct
MNSB.US MainStreet Bancshares Inc 20210326 0 20.98 21.16 20.19 20.74 24100 20.74 down down correct
MNSBP.US MainStreet Bancshares Inc 20210326 0 26.205 26.205 26.137 26.14 1300 24.8165 down down correct
MNST.US Monster Beverage Corporation 20210326 0 88.35 91.84 88.22 91.65 2115121 91.65 up up correct
MNTK.US Montauk Renewables Inc 20210326 0 11.985 12.37 11.365 11.83 111200 11.83 down down correct
MNTS.US Momentus Inc 20210326 0 13.8 14.7 13.31 13.97 701992 13.97 up up correct
MNTSW.US Momentus Inc 20210326 0 4.4 4.7797 4.36 4.615 62113 4.615 up up correct
MNTV.US Momentive Global Inc 20210326 0 18.01 18.15 17.61 18.09 394000 18.09 up up correct
MNTX.US Manitex International Inc 20210326 0 7.93 7.95 7.75 7.77 12800 7.77 down down correct
MODV.US ModivCare Inc 20210326 0 152.11 155.79 150.24 153.14 80700 153.14 up up correct
MOFG.US MidWestOne Financial Group Inc 20210326 0 30.83 31.365 30.45 30.89 36869 30.2194 up up correct
MOGO.US Mogo Inc 20210326 0 9.01 9.12 8.16 8.48 2224700 8.48 down down correct
MOHO.US ECMOHO Limited 20210326 0 2.1 2.39 2.05 2.14 70600 2.14 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210326 0 23.05 23.45 22.75 23.25 43686 23.25 up up correct
MOMO.US Momo Inc 20210326 0 14 14.46 13.6 14.45 6257812 13.8647 up up correct
MON.US Monument Circle Acquisition Corp 20210326 0 9.62 9.655 9.62 9.655 2500 9.655 up up correct
MONCU.US Monument Circle Acquisition Corp 20210326 0 9.92 9.97 9.86 9.97 23300 9.97 up up correct
MONCW.US Monument Circle Acquisition Corporation 20210326 0 0.54 0.54 0.5095 0.51 24502 0.51 down down correct
MOR.US MorphoSys AG 20210326 0 22.22 22.32 21.89 22.32 54000 22.32 up up correct
MORF.US Morphic Holding Inc 20210326 0 60.02 62.03 58.38 61.16 131000 61.16 up up correct
MORN.US Morningstar Inc 20210326 0 223.69 228.5763 223.69 226.4 110477 225.5582 up up correct
MOSY.US MoSys Inc 20210326 0 3.81 3.82 3.45 3.64 192697 3.64 down down correct
MOTN.US Motion Acquisition Corp 20210326 0 9.85 10.08 9.81 9.93 78100 9.93 up up correct
MOTNU.US Motion Acquisition Corp 20210326 0 10.03 10.03 10.03 10.03 600 10.03
MOTNW.US Motion Acquisition Corp 20210326 0 1.15 1.15 1.11 1.15 3900 1.15
MOTS.US Motus GI Holdings Inc 20210326 0 1.3 1.31 1.193 1.24 623500 1.24 down up incorrect
MOVE.US Movano Inc 20210326 0 5.5 5.8175 5.29 5.64 218107 5.64 up up correct
MOXC.US Moxian Inc 20210326 0 3.09 3.09 2.71 2.76 214500 2.76 down up incorrect
MPAA.US Motorcar Parts of America Inc 20210326 0 22.47 23.1 22.36 22.95 45400 22.95 up up correct
MPB.US Mid Penn Bancorp Inc 20210326 0 25.6 26.1299 25.3 25.9 7783 25.3547 up down incorrect
MPWR.US Monolithic Power Systems Inc 20210326 0 317.34 351.19 317.34 350.97 386938 348.9415 up up correct
MRAM.US Everspin Technologies Inc 20210326 0 6 6.4 5.98 6.2 89400 6.2 up up correct
MRBK.US Meridian Corporation 20210326 0 25.68 26.19 25.61 26.08 15847 25.6714 up down incorrect
MRCC.US Monroe Capital Corporation 20210326 0 9.96 10.1 9.875 10.03 94994 9.3773 up up correct
MRCY.US Mercury Systems Inc 20210326 0 68.05 68.12 66.32 67.97 519783 67.97 down down correct
MREO.US Mereo BioPharma Group plc 20210326 0 3.61 3.66 3.45 3.59 1717300 3.59 down down correct
MRIN.US Marin Software Incorporated 20210326 0 1.8 1.86 1.75 1.84 191600 1.84 up up correct
MRKR.US Marker Therapeutics Inc 20210326 0 2.44 2.55 2.25 2.35 5669700 2.35 down down correct
MRLN.US Marlin Business Services Corp 20210326 0 14.07 14.24 13.73 14.06 17046 13.8024 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20210326 0 12.29 12.29 10.21 10.42 11200 10.42 down down correct
MRNA.US Moderna Inc 20210326 0 133.38 135.6 128.02 133.28 4047117 133.28 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210326 0 14.5 14.6 13.77 14.51 222883 14.51 up up correct
MRSN.US Mersana Therapeutics Inc 20210326 0 16.94 16.94 15.7 16.63 949200 16.63 down down correct
MRTN.US Marten Transport Ltd 20210326 0 16.5 17.47 16.49 17.27 800647 16.6405 up up correct
MRTX.US Mirati Therapeutics Inc 20210326 0 172.13 172.13 163.17 164.98 420800 164.98 down down correct
MRUS.US Merus N.V 20210326 0 21.24 21.71 19.91 20.88 81900 20.88 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210326 0 33.99 34.485 32.3 33.44 1317300 33.44 down down correct
MRVL.US Marvell Technology Inc 20210326 0 44.55 47.07 44.42 46.97 10575400 46.8203 up up correct
MSBI.US Midland States Bancorp Inc 20210326 0 27.43 27.87 27.34 27.79 52601 26.9123 up up correct
MSDAU.US MSD Acquisition Corp 20210326 0 10.03 10.1 10 10 446800 10 down down correct
MSEX.US Middlesex Water Company 20210326 0 79.43 79.8799 78.21 79.2 53823 78.4965 down down correct
MSFDX.US Mlt Strgy Grwt A 20210326 0 11.79 11.79 11.79 11.79 0 11.2136
MSFIX.US The Multi 20210326 0 12.04 12.04 12.04 12.04 0 11.451
MSFT.US Microsoft Corporation 20210326 0 231.55 236.71 231.55 236.48 25479850 235.0544 up up correct
MSFYX.US The Multi 20210326 0 11.43 11.43 11.43 11.43 0 10.8713
MSGM.US Motorsport Games Inc 20210326 0 23.19 24 22.86 23.9 19200 23.9 up up correct
MSTR.US MicroStrategy Incorporated 20210326 0 626 642.3 600.38 624 524138 624 down down correct
MSVB.US Mid 20210326 0 15.2 15.2 15.2 15.2 1 15.1003
MTAC.US MedTech Acquisition Corporation 20210326 0 9.59 9.83 9.59 9.82 35800 9.82 up up correct
MTACU.US MedTech Acquisition Corporation 20210326 0 9.9 10.24 9.9 10.24 3776 10.24 up up correct
MTACW.US MedTech Acquisition Corporation 20210326 0 1.01 1.25 1.01 1.23 20200 1.23 up up correct
MTBC.US CareCloud Inc 20210326 0 8.7 8.98 8.4 8.65 156000 8.65 down down correct
MTBCP.US CareCloud Inc 20210326 0 27.55 27.55 27.09 27.4876 9744 25.393 down down correct
MTC.US Mmtec Inc 20210326 0 2.48 2.6 2.36 2.42 253500 2.42 down down correct
MTCH.US Match Group Inc 20210326 0 134.51 138.36 132.32 138.27 2608632 138.27 up up correct
MTCR.US Metacrine Inc 20210326 0 7.12 7.18 6.97 7 21100 7 down down correct
MTEM.US Molecular Templates Inc 20210326 0 12.19 12.34 11.41 11.92 199500 11.92 down down correct
MTEX.US Mannatech Incorporated 20210326 0 17.53 17.53 17.53 17.53 469 16.5557
MTLS.US Materialise NV 20210326 0 35 35.7399 31 32.47 631657 32.47 down down correct
MTP.US Midatech Pharma plc 20210326 0 2.29 2.29 2.07 2.2 120400 2.2 down down correct
MTRX.US Matrix Service Company 20210326 0 12.97 13.31 12.725 13.25 104599 13.25 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210326 0 56.09 58.5 55.46 58.46 757363 58.46 up up correct
MTTR.US Matterport Inc 20210326 0 14.31 14.5 13.751 14.07 927600 14.07 down down correct
MTTRW.US Matterport Inc 20210326 0 4.26 4.525 4.26 4.365 62986 4.365 up up correct
MU.US Micron Technology Inc 20210326 0 84.16 88.14 84.03 87.99 23949134 87.7736 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210326 0 9.706 10 9.706 9.97 142400 9.97 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210326 0 10.04 10.24 10.025 10.19 65500 10.19 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210326 0 0.67 0.76 0.65 0.68 44200 0.68 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210326 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210326 0 11.3 11.56 10.77 11.09 119300 11.09 down down correct
MVBF.US MVB Financial Corp 20210326 0 33.32 34.32 33.32 33.82 46966 33.4825 up up correct
MVIS.US MicroVision Inc 20210326 0 13.77 14 12.6 13.45 6973900 13.45 down down correct
MVST.US Microvast Holdings Inc 20210326 0 12.25 12.7 12.02 12.48 1318200 12.48 up up correct
MYFW.US First Western Financial Inc 20210326 0 28 28.91 27.29 28.9 89600 28.9 up up correct
MYGN.US Myriad Genetics Inc 20210326 0 30.03 30.83 29.56 30.09 748219 30.09 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210326 0 3.29 3.45 3.14 3.34 165950 6.68 up up correct
MYPS.US Playstudios Inc 20210326 0 9.91 10 9.88 9.88 54000 9.88 down up incorrect
MYPSW.US MYPSW 20210326 0 1.55 1.9 1.5 1.75 57300 1.75 up up correct
MYRG.US MYR Group Inc 20210326 0 67.27 68.269 66.4 68.1 155096 68.1 up up correct
MYSZ.US My Size Inc 20210326 0 1.24 1.26 1.18 1.25 1078300 1.25 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210326 0 9.7 9.91 9.7 9.75 51400 9.75 up down incorrect
NAACU.US North Atlantic Acquisition Corporation 20210326 0 9.87 10 9.87 9.97 27700 9.97 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210326 0 0.65 0.79 0.5539 0.72 156360 0.72 up up correct
NAII.US Natural Alternatives International Inc 20210326 0 15.89 15.98 15.39 15.68 15000 15.68 down down correct
NAKD.US Naked Brand Group Limited 20210326 0 0.8 0.89 0.727 0.7601 9732668 11.4015 down down correct
NAOV.US NanoVibronix Inc 20210326 0 1.02 1.03 0.98 1 347000 1 down down correct
NARI.US Inari Medical Inc 20210326 0 105.7 106.58 99.07 103.23 464000 103.23 down down correct
NATH.US Nathan's Famous Inc 20210326 0 67.67 69.41 64.67 66.9 21772 65.8694 down down correct
NATI.US National Instruments Corporation 20210326 0 42.55 43.46 42.32 43.43 329023 42.6028 up up correct
NATR.US Nature's Sunshine Products Inc 20210326 0 18.16 18.74 17.81 18.25 92040 18.25 up up correct
NAUT.US Nautilus Biotechnology Inc 20210326 0 12.4 13.16 12.4 12.84 208085 12.84 up up correct
NAVI.US Navient Corporation 20210326 0 13.88 14.2 13.85 14.13 1639130 13.7985 up up correct
NBEV.US NewAge Inc 20210326 0 3 3.03 2.9 3 1315200 3
NBIX.US Neurocrine Biosciences Inc 20210326 0 97.01 99.83 96.84 98.86 2208155 98.86 up up correct
NBN.US Northeast Bank 20210326 0 26.19 26.36 25.84 26.26 19719 26.2355 up up correct
NBRV.US Nabriva Therapeutics plc 20210326 0 1.77 1.83 1.72 1.78 1024136 1.78 up up correct
NBSE.US NeuBase Therapeutics Inc 20210326 0 7.49 7.65 7.1 7.25 268209 7.25 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210326 0 9.9 9.989 9.8 9.9 83500 9.9
NBTB.US NBT Bancorp Inc 20210326 0 40.03 40.86 39.62 40.76 95579 39.8561 up down incorrect
NBTX.US Nanobiotix S.A 20210326 0 15.692 15.692 14.6 14.946 7600 14.946 down down correct
NCBS.US Nicolet Bankshares Inc 20210326 0 85.15 86 84.7 85.99 15900 85.99 up down incorrect
NCMI.US National CineMedia Inc 20210326 0 4.5 4.57 4.16 4.28 995954 4.0913 down down correct
NCNA.US NuCana plc 20210326 0 5.275 5.275 4.82 4.98 166500 4.98 down down correct
NCNO.US nCino Inc 20210326 0 63.65 65.48 61.415 63.28 771300 63.28 down down correct
NCSM.US NCS Multistage Holdings Inc 20210326 0 24.5 25.5 24.5 24.765 2700 24.765 up up correct
NCTY.US The9 Limited 20210326 0 34.81 38.09 33.09 34.29 1205200 34.29 down up incorrect
NDACU.US NightDragon Acquisition Corp 20210326 0 10.4 10.4 10.19 10.2 166300 10.2 down down correct
NDAQ.US Nasdaq Inc 20210326 0 146.67 150.8 146.33 150.72 620425 149.4234 up up correct
NDLS.US Noodles & Company 20210326 0 10.71 10.83 10.42 10.64 130254 10.64 down down correct
NDRA.US ENDRA Life Sciences Inc 20210326 0 2.436 2.48 2.31 2.43 1795000 2.43 down up incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210326 0 0.77 0.77 0.6899 0.69 23725 0.69 down up incorrect
NDSN.US Nordson Corporation 20210326 0 202.16 203.955 198.955 203.59 221828 202.3303 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210326 0 16.45 16.45 16.45 16.45 2000 12.1221
NEE.US PQ 20210326 0 48.67 49.09 48.386 48.94 67566 47.4858 up up correct
NEGG.US Newegg Commerce Inc 20210326 0 8.95 8.99 8.28 8.44 159100 8.44 down down correct
NEO.US NeoGenomics Inc 20210326 0 46.03 46.77 45.01 46.38 678179 46.38 up up correct
NEOG.US Neogen Corporation 20210326 0 85.62 87.74 84.1101 87.25 127024 43.625 up down incorrect
NEON.US Neonode Inc 20210326 0 8.68 8.82 8.3 8.46 23800 8.46 down down correct
NEPH.US Nephros Inc 20210326 0 7.26 7.61 7.26 7.61 5100 7.61 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210326 0 1.46 1.47 1.31 1.36 4667900 1.36 down down correct
NERV.US Minerva Neurosciences Inc 20210326 0 2.95 2.95 2.8 2.92 265900 2.92 down down correct
NESR.US National Energy Services Reunited Corp 20210326 0 12.14 12.62 12.14 12.56 183500 12.56 up up correct
NESRW.US NESRW 20210326 0 2.37 2.37 2.1 2.35 5619 2.35 down down correct
NETE.US Net Element Inc 20210326 0 11.3 11.56 10.77 11.09 118700 11.09 down down correct
NEWT.US Newtek Business Services Corp 20210326 0 27.16 27.2 26.21 26.86 153967 24.6523 down down correct
NEXI.US NexImmune Inc 20210326 0 19.38 20.48 19.38 20.25 26200 20.25 up up correct
NEXT.US NextDecade Corporation 20210326 0 2.4 2.79 2.16 2.57 24220800 2.57 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210326 0 16 16.33 15.9901 16.3 134991 15.9329 up up correct
NFE.US New Fortress Energy Inc 20210326 0 47 49.41 46.8 47.92 588213 47.4592 up up correct
NFLX.US Netflix Inc 20210326 0 502.82 508.72 496.68 508.05 3467797 508.05 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210326 0 9.79 9.9 9.78 9.9 525700 9.9 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210326 0 30.15 30.155 27.39 28.79 181300 28.79 down down correct
NGMS.US NeoGames S.A 20210326 0 37.69 38.5 34.58 35.06 194500 35.06 down down correct
NH.US NantHealth Inc 20210326 0 3.32 3.4 3.04 3.16 211600 3.16 down down correct
NHTC.US Natural Health Trends Corp 20210326 0 6.68 6.955 6.68 6.85 30055 6.3397 up up correct
NICE.US NICE Ltd 20210326 0 219.12 223.18 216.95 222.94 293900 222.94 up up correct
NICHX.US NICHX 20210326 0 27.19 27.19 27.19 27.19 0 26.382
NICK.US Nicholas Financial Inc 20210326 0 10.55 10.55 10.47 10.49 1500 10.49 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210326 0 15.87 16.36 15.3 16.01 107200 16.01 up down incorrect
NIU.US Niu Technologies 20210326 0 34.72 35.18 32.5 34.03 925400 34.03 down down correct
NK.US NantKwest Inc 20210326 0 41.92 42.04 41.78 41.88 120082 41.88 down down correct
NKLA.US Nikola Corporation 20210326 0 14.62 14.89 13.61 14.15 9497300 14.15 down down correct
NKSH.US National Bankshares Inc 20210326 0 36.23 36.33 35.97 36.13 7141 34.7517 down down correct
NKTR.US Nektar Therapeutics 20210326 0 20.32 20.9 19.44 19.99 608200 19.99 down up incorrect
NKTX.US Nkarta Inc 20210326 0 36.21 36.67 31.91 35.02 186800 35.02 down down correct
NLOK.US NortonLifeLock Inc 20210326 0 21.03 21.64 20.97 21.61 2913583 21.3029 up down incorrect
NLSP.US NLS Pharmaceutics AG 20210326 0 3.69 3.8951 3.52 3.77 558766 3.77 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20210326 0 0.726 0.762 0.726 0.726 3500 0.726
NLTX.US Neoleukin Therapeutics Inc 20210326 0 11.83 12.08 11.52 11.95 215900 11.95 up up correct
NMFC.US New Mountain Finance Corporation 20210326 0 12.41 12.63 12.41 12.6 460914 11.7811 up up correct
NMIH.US NMI Holdings Inc 20210326 0 23.17 23.27 22.545 23.04 610221 23.04 down down correct
NMMC.US North Mountain Merger Corp 20210326 0 9.82 9.9 9.82 9.85 1700 9.85 up up correct
NMMCU.US North Mountain Merger Corp 20210326 0 10.28 10.28 10.28 10.28 300 10.28
NMMCW.US North Mountain Merger Corp 20210326 0 1.16 1.16 1.16 1.16 20 1.16
NMRD.US Nemaura Medical Inc 20210326 0 8.1 8.15 7.5 7.59 99800 7.59 down down correct
NMRK.US Newmark Group Inc 20210326 0 10.64 10.65 10.272 10.55 577748 10.5272 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210326 0 7.5 7.92 7.5 7.89 4949 7.89 up up correct
NMTR.US 9 Meters Biopharma Inc 20210326 0 1.45 1.47 1.33 1.42 2658800 1.42 down up incorrect
NNBR.US NN Inc 20210326 0 7.48 7.59 6.85 7.05 221748 7.05 down down correct
NNDM.US Nano Dimension Ltd 20210326 0 8.91 9.02 8.26 8.75 16437800 8.75 down down correct
NNOX.US Nano 20210326 0 40.5 41.45 37.51 39.51 1154100 39.51 down down correct
NOAC.US Natural Order Acquisition Corp 20210326 0 9.91 9.94 9.73 9.88 199000 9.88 down down correct
NOACU.US Natural Order Acquisition Corp 20210326 0 10.5 10.769 10.47 10.59 182900 10.59 up down incorrect
NOACW.US Natural Order Acquisition Corp 20210326 0 0.8 0.869 0.71 0.869 181800 0.869 up up correct
NODK.US NI Holdings Inc 20210326 0 18.98 19.055 18.8 18.93 4400 18.93 down down correct
NOTV.US Inotiv Inc 20210326 0 18.59 19.08 18.0001 18.95 55311 18.95 up up correct
NOVN.US Novan Inc 20210326 0 1.46 1.468 1.36 1.43 340030 14.3 down up incorrect
NOVT.US Novanta Inc 20210326 0 129.49 132.72 126.27 132.25 58538 132.25 up up correct
NPA.US New Providence Acquisition Corp 20210326 0 12.34 12.47 11.81 12.39 840800 12.39 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210326 0 9.97 9.98 9.83 9.9 34500 9.9 down up incorrect
NRACW.US Noble Rock Acquisition Corporation 20210326 0 0.71 0.71 0.7 0.7 34 0.7 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210326 0 4.56 4.608 4.36 4.5 94200 4.5 down down correct
NRC.US National Research Corporation 20210326 0 46.22 46.89 45.47 46.88 24679 46.3813 up up correct
NRIM.US Northrim BanCorp Inc 20210326 0 43.43 44.125 43.26 43.87 12988 42.7373 up up correct
NRIX.US Nurix Therapeutics Inc 20210326 0 29.28 30.135 27.886 29.84 845900 29.84 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210326 0 16.72 16.72 16.72 16.72 0 15.7663
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210326 0 16.9 16.9 16.9 16.9 0 16.0383
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210326 0 16.9 16.9 16.9 16.9 0 15.9174
NRXP.US NRx Pharmaceuticals Inc 20210326 0 27.403 40 25.75 36.549 81200 36.549 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210326 0 6.21 8.67 5.62 8.4 149652 8.4 up down incorrect
NSIT.US Insight Enterprises Inc 20210326 0 94.03 96.97 94.03 96.67 421463 96.67 up up correct
NSPR.US InspireMD Inc 20210326 0 10.2 10.5 9.45 9.9 168400 9.9 down down correct
NSSC.US Napco Security Technologies Inc 20210326 0 34.12 35.28 33.8 35.08 74300 35.08 up up correct
NSTG.US NanoString Technologies Inc 20210326 0 65.1 65.225 60.47 63.02 535074 63.02 down down correct
NSYS.US Nortech Systems Incorporated 20210326 0 6.95 7.13 6.41 6.7 19000 6.7 down down correct
NTAP.US NetApp Inc 20210326 0 70.47 74.84 70.47 74.75 1773720 73.4036 up up correct
NTCT.US NetScout Systems Inc 20210326 0 28.1 28.9 27.81 28.9 434326 28.9 up up correct
NTES.US NetEase Inc 20210326 0 101.78 104.64 99.4 103.94 2810443 103.1845 up down incorrect
NTGR.US NETGEAR Inc 20210326 0 41.44 42.61 41.21 42.54 307745 42.54 up down incorrect
NTIC.US Northern Technologies International Corporation 20210326 0 15.1 15.6998 14.29 15.33 42054 15.1456 up up correct
NTLA.US Intellia Therapeutics Inc 20210326 0 63.69 66.24 60.8 64.73 1331000 64.73 up up correct
NTNX.US Nutanix Inc 20210326 0 26.78 27.41 26.2 26.95 1308800 26.95 up up correct
NTRA.US Natera Inc 20210326 0 95.8 95.8 90.41 93.64 748900 93.64 down down correct
NTRB.US Nutriband Inc. Common Stock 20210326 0 22.75 22.75 22.75 22.75 0 22.75
NTRS.US Northern Trust Corporation 20210326 0 103.44 105.94 103.03 105.85 1017735 103.9681 up down incorrect
NTRSO.US Northern Trust Corporation 20210326 0 26.83 26.83 26.62 26.77 66100 25.9137 down down correct
NTUS.US Natus Medical Incorporated 20210326 0 24.05 24.51 23.75 24.47 167573 24.47 up up correct
NTWK.US NetSol Technologies Inc 20210326 0 4.32 4.43 3.95 3.95 76300 3.95 down down correct
NUAN.US Nuance Communications Inc 20210326 0 41.95 43.14 41.6 43.12 3581637 43.12 up up correct
NURO.US NeuroMetrix Inc 20210326 0 3.69 3.7 3.45 3.54 72800 3.54 down down correct
NUVA.US NuVasive Inc 20210326 0 66.25 67.72 64.5 67.49 631359 67.49 up up correct
NUWE.US Nuwellis Inc 20210326 0 6.04 6.04 5.65 5.905 148130 5.905 down down correct
NUZE.US NuZee Inc 20210326 0 3.84 4 3.76 3.82 662800 3.82 down down correct
NVAX.US Novavax Inc 20210326 0 185.566 197.25 176 182.12 3811426 182.12 down down correct
NVCN.US Neovasc Inc 20210326 0 1.12 1.15 1.06 1.15 1290800 1.15 up up correct
NVCR.US NovoCure Limited 20210326 0 127.89 129.02 119.6 124.56 736600 124.56 down down correct
NVDA.US NVIDIA Corporation 20210326 0 502.18 514.25 494.94 513.57 9099224 128.3247 up up correct
NVEC.US NVE Corporation 20210326 0 69.89 70.432 68.49 70.15 20012 67.3078 up up correct
NVEE.US NV5 Global Inc 20210326 0 92.51 94.47 91.27 93.58 89957 93.58 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210326 0 57.863 57.863 57.037 57.045 3100 57.045 down down correct
NVFY.US Nova LifeStyle Inc 20210326 0 3.43 3.7 3.26 3.34 132242 3.34 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210326 0 1.02 1.04 0.97 1.02 1045800 1.02
NVMI.US Nova Measuring Instruments Ltd 20210326 0 84.99 88.17 80.02 87.85 108974 87.85 up down incorrect
NVNO.US enVVeno Medical Corp 20210326 0 6.8 6.987 6.36 6.58 195700 6.58 down down correct
NVNOW.US enVVeno Medical Corporation 20210326 0 0.347 0.347 0.321 0.347 3100 0.347
NVOS.US Novo Integrated Sciences Inc 20210326 0 3.85 3.99 3.63 3.66 43357 3.66 down up incorrect
NVSAU.US New Vista Acquisition Corp 20210326 0 9.92 9.99 9.855 9.96 56300 9.96 up down incorrect
NVVE.US Nuvve Holding Corp 20210326 0 11.26 12.38 10.8 10.95 468000 10.95 down down correct
NVVEW.US Nuvve Holding Corp 20210326 0 1.95 1.95 1.75 1.788 54835 1.788 down down correct
NWBI.US Northwest Bancshares Inc 20210326 0 14.78 14.86 14.67 14.82 462268 14.1903 up up correct
NWE.US NorthWestern Corporation 20210326 0 65 65 63.7 64.84 221516 62.8826 down down correct
NWFL.US Norwood Financial Corp 20210326 0 26.25 26.59 26.045 26.4 11146 25.6072 up down incorrect
NWL.US Newell Brands Inc 20210326 0 25.855 26.66 25.76 26.64 2023569 25.917 up up correct
NWLI.US National Western Life Group Inc 20210326 0 247.15 247.15 244.985 245.3 3106 244.9 down down correct
NWPX.US Northwest Pipe Company 20210326 0 33.46 33.85 32.7 33.31 48100 33.31 down down correct
NWS.US News Corporation 20210326 0 24.45 24.58 23.68 24.01 962766 23.898 down up incorrect
NWSA.US News Corporation 20210326 0 26.31 26.42 25.4012 25.725 5183976 25.6074 down down correct
NXGN.US NextGen Healthcare Inc 20210326 0 18.42 18.66 18.2 18.58 388092 18.58 up up correct
NXPI.US NXP Semiconductors N.V 20210326 0 190.79 199.43 189.07 199 3096230 197.4217 up up correct
NXST.US Nexstar Media Group Inc 20210326 0 146.48 146.48 136.03 141.85 736550 139.9348 down down correct
NXTC.US NextCure Inc 20210326 0 11.22 11.22 10.255 10.46 94000 10.46 down down correct
NXTD.US Nxt 20210326 0 1.38 1.44 1.263 1.44 3118494 14.4 up down incorrect
NXTP.US Nextplay Technologies Inc 20210326 0 3.83 3.91 3.41 3.6 730100 3.6 down down correct
NYMT.US New York Mortgage Trust Inc 20210326 0 4.4895 4.51 4.42 4.49 3651931 4.1818 up up correct
NYMTM.US New York Mortgage Trust Inc 20210326 0 24.86 24.95 24.82 24.95 4872 23.094 up up correct
NYMTN.US New York Mortgage Trust Inc 20210326 0 25.0562 25.0562 25.0075 25.05 15259 23.1652 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20210326 0 24.7899 24.7899 24.69 24.7599 11002 23.365 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210326 0 2.35 2.45 2.28 2.4 304400 2.4 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210326 0 20.6 21.9 20.6 21.495 3037 21.495 up up correct
OAS.US Oasis Petroleum Inc 20210326 0 62.71 64 60.68 62 169116 59.0099 down up incorrect
OBAS.US Optibase Ltd 20210326 0 10.6 10.6 10.6 10.6 0 10.6
OBCI.US Ocean Bio 20210326 0 11.99 12.4 11.8262 12.39 12600 12.2849 up up correct
OBLG.US Oblong Inc 20210326 0 4.31 4.33 4.03 4.29 333600 4.29 down up incorrect
OBNK.US Origin Bancorp Inc 20210326 0 42.06 42.91 41.705 42.77 57360 42.3843 up up correct
OBSV.US ObsEva SA 20210326 0 3.304 3.304 3.06 3.2 1076800 3.2 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210326 0 30.75 30.75 30.75 30.75 200 30.2156
OCAX.US OCA Acquisition Corp 20210326 0 9.54 9.79 9.54 9.76 4769 9.76 up down incorrect
OCAXU.US OCA Acquisition Corp 20210326 0 9.96 10.05 9.95 10 21400 10 up up correct
OCAXW.US OCA Acquisition Corp 20210326 0 0.4501 0.505 0.4501 0.4801 15621 0.4801 up up correct
OCC.US Optical Cable Corporation 20210326 0 3.6 3.86 3.5 3.64 22800 3.64 up up correct
OCCI.US OFS Credit Company Inc 20210326 0 14.45 14.6127 14.33 14.52 277180 12.885 up down incorrect
OCCIP.US OFS Credit Company Inc 20210326 0 25.13 25.17 25.11 25.17 2554 24.0561 up down incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210326 0 19.975 19.975 18.02 18.49 928600 18.49 down down correct
OCFC.US OceanFirst Financial Corp 20210326 0 24.28 24.88 23.74 24.86 160315 24.2761 up down incorrect
OCFCP.US OceanFirst Financial Corp 20210326 0 27.25 27.48 27.24 27.4 7500 26.1501 up up correct
OCG.US Oriental Culture Holding LTD 20210326 0 9.766 10.18 8.72 9.26 2054900 9.26 down down correct
OCGN.US Ocugen Inc 20210326 0 7.75 7.75 6.9 7.13 12734700 7.13 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210326 0 6.19 6.21 6.12 6.155 1180749 5.7958 down down correct
OCUL.US Ocular Therapeutix Inc 20210326 0 18.29 18.29 16.39 16.97 1149078 16.97 down down correct
OCUP.US Ocuphire Pharma Inc 20210326 0 6.02 6.15 5.64 5.84 650623 5.84 down down correct
OCX.US OncoCyte Corporation 20210326 0 4.87 4.93 4.38 4.74 958400 4.74 down down correct
ODFL.US Old Dominion Freight Line Inc 20210326 0 230.54 236.98 230.35 235.75 692306 235.2818 up up correct
ODP.US The ODP Corporation 20210326 0 36.89 40.59 36.89 40.17 834500 40.17 up up correct
ODT.US Odonate Therapeutics Inc 20210326 0 3.504 3.53 3.02 3.09 6128600 3.09 down down correct
OEG.US Orbital Energy Group Inc 20210326 0 5.505 5.644 5.13 5.38 1345700 5.38 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210326 0 9.632 9.71 9.632 9.71 2700 9.71 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210326 0 9.88 10 9.868 9.9 8600 9.9 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210326 0 0.58 0.76 0.58 0.69 107316 0.69 up up correct
OESX.US Orion Energy Systems Inc 20210326 0 7.21 7.41 6.9 7.13 296700 7.13 down down correct
OFED.US Oconee Federal Financial Corp 20210326 0 25.18 26.88 25.18 26.4 3703 26.0555 up down incorrect
OFIX.US Orthofix Medical Inc 20210326 0 42.42 43.98 41.96 43.04 103800 43.04 up up correct
OFLX.US Omega Flex Inc 20210326 0 151.95 157.06 145 157.06 111888 155.7501 up up correct
OFS.US OFS Capital Corporation 20210326 0 8.55 8.63 8.5 8.6 30682 8.0379 up up correct
OFSSG.US OFS Capital Corporation 20210326 0 25.65 25.65 25.65 25.65 400 24.4909
OFSSI.US OFSSI 20210326 0 25.38 26 25.3 25.3 4300 24.2083 down down correct
OGI.US OrganiGram Holdings Inc 20210326 0 3.69 3.7 3.385 3.5 9184100 3.5 down up incorrect
OHPAU.US Orion Acquisition Corp 20210326 0 9.85 9.98 9.84 9.98 118600 9.98 up up correct
OIIM.US O2Micro International Limited 20210326 0 7.16 7.45 7.05 7.45 239500 7.45 up up correct
OKTA.US Okta Inc 20210326 0 218 218.26 206.535 212.45 1958400 212.45 down down correct
OLB.US The OLB Group Inc 20210326 0 5.73 5.88 5.3689 5.57 57086 5.57 down down correct
OLED.US Universal Display Corporation 20210326 0 227.5 240.49 221.49 240.12 369088 239.3521 up down incorrect
OLK.US Olink Holding AB (publ) 20210326 0 35.64 39.68 31.02 32.2 777712 32.2 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210326 0 85 88.5 84.58 88.39 798700 88.39 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210326 0 32.02 32.47 28.77 30.48 168400 30.48 down up incorrect
OM.US Outset Medical Inc 20210326 0 50.96 51.557 48.285 49.16 279600 49.16 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210326 0 49.36 51.12 48.26 49.13 145923 47.2687 down down correct
OMCL.US Omnicell Inc 20210326 0 138.91 140.449 136.965 140.17 378423 140.17 up up correct
OMEG.US Omega Alpha SPAC 20210326 0 9.916 9.99 9.82 9.82 13800 9.82 down down correct
OMER.US Omeros Corporation 20210326 0 19.72 19.78 18.87 19.26 370027 19.26 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210326 0 6.76 6.85 6.5 6.67 46800 6.67 down down correct
OMP.US Oasis Midstream Partners LP 20210326 0 19.95 20.57 19.75 20.2 152802 18.8086 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210326 0 8.85 9.5 8.75 9.5 2600 9.5 up down incorrect
ON.US ON Semiconductor Corporation 20210326 0 38.45 40.73 38.32 40.64 5919476 40.64 up up correct
ONB.US Old National Bancorp 20210326 0 19.85 20.11 19.71 20.06 711462 19.591 up up correct
ONCR.US Oncorus Inc 20210326 0 14.1 14.1 12.18 12.5 520600 12.5 down down correct
ONCS.US OncoSec Medical Incorporated 20210326 0 5.33 5.49 5.02 5.11 156200 5.11 down down correct
ONCT.US Oncternal Therapeutics Inc 20210326 0 7.89 7.95 7.32 7.8 780800 7.8 down up incorrect
ONCY.US Oncolytics Biotech Inc 20210326 0 3.57 3.95 3.57 3.7 2049200 3.7 up up correct
ONDS.US Ondas Holdings Inc 20210326 0 10.03 10.75 9.44 9.84 307600 9.84 down down correct
ONEM.US 1Life Healthcare Inc 20210326 0 38.95 39.26 36.506 37.97 760400 37.97 down down correct
ONEW.US OneWater Marine Inc 20210326 0 38.64 39.23 37.18 38.84 70700 37.2046 up up correct
ONTX.US Onconova Therapeutics Inc 20210326 0 1.03 1.04 0.95 1.01 705785 15.15 down down correct
ONVO.US Organovo Holdings Inc 20210326 0 9.76 9.99 8.88 9.41 148500 9.41 down up incorrect
OPBK.US OP Bancorp 20210326 0 10.71 11.58 10.3624 11.31 139328 11.0474 up up correct
OPCH.US Option Care Health Inc 20210326 0 18.13 18.36 17.8 18.07 1583200 18.07 down up incorrect
OPEN.US Opendoor Technologies Inc 20210326 0 23.32 23.39 20.9 22.08 8233700 22.08 down down correct
OPGN.US OpGen Inc 20210326 0 2.83 2.91 2.67 2.75 2381300 2.75 down up incorrect
OPHC.US OptimumBank Holdings Inc 20210326 0 3.79 3.95 3.72 3.73 5700 3.73 down down correct
OPI.US Office Properties Income Trust 20210326 0 28.19 28.83 27.965 28.7 172292 27.6111 up up correct
OPINL.US Office Properties Income Trust 20210326 0 26.47 26.471 26.1 26.25 37700 25.1142 down down correct
OPK.US OPKO Health Inc 20210326 0 4.66 4.68 4.37 4.46 3414800 4.46 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210326 0 11.09 11.11 10.47 10.9 23200 10.9 down up incorrect
OPOF.US Old Point Financial Corporation 20210326 0 24 24 22.52 24 2416 23.6034
OPRA.US Opera Limited 20210326 0 10.39 10.47 9.9 10.39 169300 10.39
OPRT.US Oportun Financial Corporation 20210326 0 21.2 21.779 20.15 20.58 37000 20.58 down down correct
OPRX.US OptimizeRx Corporation 20210326 0 47.2 48.11 45.145 47.5 193689 47.5 up up correct
OPT.US Opthea Limited 20210326 0 9.6 9.6 9 9 12820 9 down down correct
OPTN.US OptiNose Inc 20210326 0 3.55 3.55 3.38 3.53 218400 3.53 down down correct
ORGN.US Origin Materials Inc 20210326 0 10.1 10.29 10.05 10.26 1440606 10.26 up up correct
ORGO.US Organogenesis Holdings Inc 20210326 0 20.25 20.86 18.24 19.5 786300 19.5 down down correct
ORGS.US Orgenesis Inc 20210326 0 5.72 5.8 5.45 5.57 140600 5.57 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210326 0 24.68 24.955 22.75 23.75 269400 23.75 down down correct
ORLY.US O'Reilly Automotive Inc 20210326 0 498.83 507.27 494.1485 506.74 622825 506.74 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210326 0 11.03 11.05 9.71 10.1 627047 10.1 down down correct
ORRF.US Orrstown Financial Services Inc 20210326 0 22.42 22.98 21.55 22.57 51351 22.0417 up up correct
ORTX.US Orchard Therapeutics plc 20210326 0 7.78 7.8 6.92 7.1 633200 7.1 down down correct
OSAT.US Orbsat Corp Common Stock 20210326 0 3.45 3.45 3.45 3.45 21 17.25
OSBC.US Old Second Bancorp Inc 20210326 0 13.54 13.88 13.25 13.69 114351 13.5298 up up correct
OSIS.US OSI Systems Inc 20210326 0 97.26 98.08 95.4 97.94 84100 97.94 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210326 0 3.88 3.88 3.67 3.73 490700 3.73 down down correct
OSPN.US OneSpan Inc 20210326 0 24.44 25.07 24.21 25.07 192471 25.07 up up correct
OSS.US One Stop Systems Inc 20210326 0 6.69 6.69 6.23 6.42 300600 6.42 down down correct
OSTK.US Overstock.com Inc 20210326 0 64.57 67.34 62.56 65.54 1479971 65.54 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210326 0 9.65 9.66 9.56 9.6 239000 9.6 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210326 0 9.8 9.865 9.79 9.8 624300 9.8
OSTRW.US Oyster Enterprises Acquisition Corp 20210326 0 0.4 0.47 0.4 0.47 79400 0.47 up up correct
OSUR.US OraSure Technologies Inc 20210326 0 10.38 11.03 10.38 11.01 1112302 11.01 up up correct
OSW.US OneSpaWorld Holdings Limited 20210326 0 9.81 10.13 9.65 10.1 267000 10.1 up up correct
OTEL.US Otelco Inc 20210326 0 11.56 11.56 11.54 11.54 6100 11.54 down down correct
OTEX.US Open Text Corporation 20210326 0 47.91 48 47.29 48 571865 47.3798 up up correct
OTIC.US Otonomy Inc 20210326 0 2.64 2.73 2.59 2.65 226300 2.65 up up correct
OTLK.US Outlook Therapeutics Inc 20210326 0 2.3 2.3 2.18 2.26 416000 2.26 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210326 0 1 1 1 1 41431 1
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210326 0 10.09 10.2 10.01 10.15 171400 10.15 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210326 0 1.5 1.665 1.5 1.65 89996 1.65 up up correct
OTRA.US OTR Acquisition Corp 20210326 0 9.96 9.96 9.96 9.96 200 9.96
OTRAU.US OTR Acquisition Corp 20210326 0 10.56 10.57 10.349 10.431 2000 10.431 down down correct
OTRAW.US OTR Acquisition Corp 20210326 0 0.6 0.68 0.57 0.68 87 0.68 up up correct
OTRK.US Ontrak Inc 20210326 0 32.05 32.43 29.64 30.75 449131 30.75 down down correct
OTRKP.US Ontrak Inc 20210326 0 24.2 24.2 23.767 23.8 27600 21.8224 down up incorrect
OTTR.US Otter Tail Corporation 20210326 0 45.99 46.68 45.58 46.46 86124 45.4743 up up correct
OVBC.US Ohio Valley Banc Corp 20210326 0 25.12 25.12 24.63 24.65 4578 24.0347 down down correct
OVID.US Ovid Therapeutics Inc 20210326 0 4.08 4.08 3.88 3.97 895100 3.97 down down correct
OVLY.US Oak Valley Bancorp 20210326 0 17.89 18.03 17.8 18.03 3945 17.8808 up down incorrect
OWSCX.US OWSCX 20210326 0 20.76 20.76 20.76 20.76 0 20.4695
OXBR.US Oxbridge Re Holdings Limited 20210326 0 2.71 2.87 2.66 2.8 558111 2.8 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210326 0 0.2096 0.24 0.1904 0.205 45110 0.205 down down correct
OXLC.US Oxford Lane Capital Corp 20210326 0 6.2 6.28 6.17 6.21 825372 5.7131 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210326 0 25.01 25.03 24.98 25.01 30200 24.0827
OXLCM.US Oxford Lane Capital Corp 20210326 0 25.08 25.2 25.08 25.1795 7652 23.95 up up correct
OXLCP.US Oxford Lane Capital Corp 20210326 0 24.43 24.43 24.31 24.31 20000 23.2043 down up incorrect
OXSQ.US Oxford Square Capital Corp 20210326 0 4.75 4.7699 4.46 4.56 509361 4.2577 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210326 0 25.3 25.3 25.3 25.3 78 24.107
OXSQZ.US Oxford Square Capital Corp. 20210326 0 25.5 25.65 25.5 25.55 1100 24.4025 up up correct
OYST.US Oyster Point Pharma Inc 20210326 0 21.81 22.185 20.59 21.91 73500 21.91 up up correct
OZK.US Bank OZK 20210326 0 41.505 42.46 41.01 41.81 500237 40.9477 up up correct
OZON.US Ozon Holdings PLC 20210326 0 52.4 52.63 50.56 52.44 761900 52.44 up up correct
PAA.US Plains All American Pipeline L.P 20210326 0 9.12 9.35 9.01 9.34 3907707 8.8456 up up correct
PAAS.US Pan American Silver Corp 20210326 0 30.348 30.77 30.14 30.76 1170924 30.4573 up up correct
PACB.US Pacific Biosciences of California Inc 20210326 0 30.5 30.79 28.79 30.73 2587047 30.73 up up correct
PACW.US PacWest Bancorp 20210326 0 39.17 39.73 38.65 39.67 1117939 39.0115 up up correct
PACX.US Pioneer Merger Corp 20210326 0 9.65 9.78 9.64 9.71 43100 9.71 up up correct
PACXU.US Pioneer Merger Corp 20210326 0 9.91 10.1 9.86 9.94 59700 9.94 up down incorrect
PACXW.US Pioneer Merger Corp 20210326 0 0.878 0.94 0.87 0.93 8982 0.93 up down incorrect
PAE.US PAE Incorporated 20210326 0 9 9.195 8.87 9.19 695200 9.19 up up correct
PAEWW.US PAE Incorporated 20210326 0 2.47 2.5 2.25 2.25 18455 2.25 down down correct
PAGP.US Plains GP Holdings L.P 20210326 0 9.31 9.47 9.11 9.47 2887419 8.9938 up up correct
PAHC.US Phibro Animal Health Corporation 20210326 0 24.3 24.61 24.07 24.39 149505 24.0329 up down incorrect
PAIC.US Petra Acquisition Inc 20210326 0 9.95 10.05 9.95 10.05 20800 10.05 up up correct
PAICU.US Petra Acquisition Inc 20210326 0 10.4 10.4 10.4 10.4 0 10.4
PAICW.US Petra Acquisition Inc 20210326 0 0.5157 0.53 0.42 0.5 45691 0.5 down down correct
PALT.US Paltalk Inc. Common Stock 20210326 0 3.2 3.2 3.2 3.2 6700 3.2
PANA.US Panacea Acquisition Corp. II 20210326 0 10.51 10.61 9.91 10.28 1106170 10.28 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210326 0 3.15 3.26 3.13 3.23 60265 3.1522 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210326 0 323 324.4 311.72 319.71 1305611 319.71 down down correct
PAQC.US Provident Acquisition Corp 20210326 0 9.71 9.825 9.67 9.82 35700 9.82 up up correct
PAQCU.US Provident Acquisition Corp 20210326 0 10.01 10.37 10.01 10.37 23800 10.37 up up correct
PAQCW.US Provident Acquisition Corp 20210326 0 0.87 1.05 0.87 0.9 14955 0.9 up up correct
PASG.US Passage Bio Inc 20210326 0 17.25 17.32 16.37 16.87 209800 16.87 down up incorrect
PATI.US Patriot Transportation Holding Inc 20210326 0 11.01 11.05 11.01 11.03 1701 8.2162 up down incorrect
PATK.US Patrick Industries Inc 20210326 0 81.84 85.39 80.84 85.15 218940 84.5922 up up correct
PAVM.US PAVmed Inc 20210326 0 4.32 4.39 3.96 4.17 2652500 4.17 down down correct
PAVMW.US PAVmed Inc 20210326 0 1.27 1.29 1.25 1.25 1800 1.25 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210326 0 2.5 2.7299 2.395 2.55 29120 2.55 up up correct
PAX.US Patria Investments Limited 20210326 0 16.37 17.13 16.1 17 736500 16.2842 up up correct
PAYA.US Paya Holdings Inc 20210326 0 11.3 11.405 11.01 11.32 1704500 11.32 up up correct
PAYS.US PaySign Inc 20210326 0 4.12 4.55 4 4.39 762500 4.39 up up correct
PAYX.US Paychex Inc 20210326 0 98.12 101.01 97.8636 100.82 1904116 99.043 up up correct
PBCT.US People's United Financial Inc 20210326 0 17.91 18.17 17.8 18.03 3356706 17.4643 up up correct
PBCTP.US People's United Financial Inc 20210326 0 28.06 28.06 27.66 27.69 14174 26.6777 down down correct
PBFS.US Pioneer Bancorp Inc 20210326 0 12.05 12.62 12 12.62 6100 12.62 up up correct
PBIP.US Prudential Bancorp Inc 20210326 0 13.95 14.2 13.87 14.19 8867 13.9836 up up correct
PBLA.US Panbela Therapeutics Inc 20210326 0 4.37 4.39 4.131 4.15 24900 4.15 down down correct
PBPB.US Potbelly Corporation 20210326 0 6.2 6.225 6.01 6.05 115272 6.05 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210326 0 3.2 3.5 3.04 3.13 143900 3.13 down up incorrect
PBYI.US Puma Biotechnology Inc 20210326 0 10.2 10.22 9.58 9.89 213200 9.89 down down correct
PCAR.US PACCAR Inc 20210326 0 92.25 93.78 91.97 93.68 1534336 91.0455 up up correct
PCB.US PCB Bancorp 20210326 0 15.5 15.5 15.12 15.34 45989 15.0699 down down correct
PCH.US PotlatchDeltic Corporation 20210326 0 51.98 52.725 51.1488 52.37 490684 47.7457 up up correct
PCOM.US Points International Ltd 20210326 0 15.71 15.97 15.41 15.55 17500 15.55 down down correct
PCRX.US Pacira BioSciences Inc 20210326 0 70.6 72.33 66.76 71.77 394913 71.77 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210326 0 11.82 11.875 11.531 11.74 20300 11.74 down down correct
PCSB.US PCSB Financial Corporation 20210326 0 17.03 17.39 17.03 17.39 13440 17.2203 up up correct
PCT.US PureCycle Technologies Inc 20210326 0 29.47 30.0494 26.4306 27.76 934083 27.76 down up incorrect
PCTI.US PCTEL Inc 20210326 0 7.01 7.1 6.93 7.09 98758 6.9127 up down incorrect
PCTTU.US PureCycle Technologies Inc 20210326 0 39.25 39.25 39.15 39.15 700 39.15 down down correct
PCTTW.US PureCycle Technologies Inc 20210326 0 16.99 17.55 13.95 15.02 58996 15.02 down down correct
PCTY.US Paylocity Holding Corporation 20210326 0 171.27 177.04 170.06 176.81 218514 176.81 up up correct
PCVX.US Vaxcyte Inc 20210326 0 24.77 24.94 23.09 23.76 161000 23.76 down down correct
PCYG.US Park City Group Inc 20210326 0 6.18 6.54 6.06 6.34 29571 6.34 up up correct
PCYO.US Pure Cycle Corporation 20210326 0 12.84 13.32 12.795 13.28 147651 13.28 up down incorrect
PDCE.US PDC Energy Inc 20210326 0 33.64 35.24 33.6 35.16 1363733 34.5182 up up correct
PDCO.US Patterson Companies Inc 20210326 0 32.06 32.72 31.72 32.46 454857 31.6688 up up correct
PDD.US Pinduoduo Inc 20210326 0 130.08 135.48 124.5 131.29 17115800 131.29 up up correct
PDEX.US Pro 20210326 0 27.31 27.31 25.64 26.9 21700 26.9 down down correct
PDFS.US PDF Solutions Inc 20210326 0 17.72 18.48 17.55 18.44 265673 18.44 up up correct
PDLB.US PDL Community Bancorp 20210326 0 10.99 11.1 10.92 11.07 6900 11.07 up down incorrect
PDSB.US PDS Biotechnology Corporation 20210326 0 4.44 4.5 4.02 4.21 584200 4.21 down down correct
PDSKX.US PDSKX 20210326 0 26.27 26.27 26.27 26.27 0 25.867
PDSRX.US PDSRX 20210326 0 26.22 26.22 26.22 26.22 0 25.855
PDSYX.US PDSYX 20210326 0 26.36 26.36 26.36 26.36 0 25.9554
PEBK.US Peoples Bancorp of North Carolina Inc 20210326 0 24.76 24.76 24.34 24.35 3990 23.9045 down down correct
PEBO.US Peoples Bancorp Inc 20210326 0 33.61 34.06 33.34 33.86 38396 32.7255 up up correct
PEGA.US Pegasystems Inc 20210326 0 113.28 116.835 112.77 116.76 375338 116.646 up up correct
PENN.US Penn National Gaming Inc 20210326 0 109.63 110.2399 101.91 106.58 3533934 106.58 down down correct
PEP.US PepsiCo Inc 20210326 0 139.62 143 139.13 142.7 6785599 139.7562 up up correct
PERI.US Perion Network Ltd 20210326 0 17.64 17.74 16.2 17 640673 17 down down correct
PESI.US Perma 20210326 0 7.24 7.4 6.92 7.24 56500 7.24
PETQ.US PetIQ Inc 20210326 0 35.4 36.03 33.71 34.53 180200 34.53 down down correct
PETS.US PetMed Express Inc 20210326 0 32.47 33.49 32.37 33.42 328666 32.418 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210326 0 10.575 10.7 10.575 10.575 500 10.575
PETZ.US TDH Holdings Inc 20210326 0 2.53 2.63 2.4 2.48 69700 2.48 down down correct
PFALX.US PFALX 20210326 0 9.4 9.4 9.4 9.4 0 9.0648
PFBC.US Preferred Bank 20210326 0 65.24 65.88 63.835 65.53 65528 64.3977 up down incorrect
PFC.US Premier Financial Corp 20210326 0 32.8 33.465 32.59 33.31 81032 32.4477 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210326 0 10.021 10.021 9.85 9.93 102700 9.93 down down correct
PFFLX.US PFFLX 20210326 0 9.4 9.4 9.4 9.4 0 9.0764
PFG.US Principal Financial Group Inc 20210326 0 60.5 61.09 59.6 60.63 1112314 58.9711 up up correct
PFHD.US Professional Holding Corp 20210326 0 18.32 18.48 18.28 18.48 8400 18.48 up down incorrect
PFIE.US Profire Energy Inc 20210326 0 1.18 1.21 1.15 1.17 188700 1.17 down down correct
PFIN.US P&F Industries Inc 20210326 0 6.04 6.15 6.04 6.15 300 6.15 up up correct
PFIS.US Peoples Financial Services Corp 20210326 0 42.97 43 38.67 42.95 11709 41.9098 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210326 0 9.4 9.4 9.4 9.4 0 8.8603
PFLT.US PennantPark Floating Rate Capital Ltd 20210326 0 12.05 12.11 11.94 12.03 171492 11.2636 down up incorrect
PFMT.US Performant Financial Corporation 20210326 0 1.53 1.53 1.45 1.5 160900 1.5 down down correct
PFSW.US PFSweb Inc 20210326 0 6.46 6.59 6.13 6.52 97900 6.52 up up correct
PFX.US Phenixfin Corporation 20210326 0 33.4 38.99 33.25 33.51 18408 33.51 up up correct
PFXNL.US PhenixFIN Corporation 20210326 0 25.04 25.21 25.04 25.21 500 24.0978 up up correct
PGC.US Peapack 20210326 0 31 31.09 30.5 30.89 29344 30.7531 down down correct
PGEN.US Precigen Inc 20210326 0 7.8 7.87 7.26 7.49 927957 7.49 down down correct
PGNY.US Progyny Inc 20210326 0 44.72 45.58 42.515 43.89 743500 43.89 down down correct
PGRW.US Progress Acquisition Corp 20210326 0 9.51 9.68 9.51 9.61 229400 9.61 up up correct
PGRWU.US Progress Acquisition Corp 20210326 0 9.81 9.95 9.81 9.93 53000 9.93 up up correct
PGRWW.US Progress Acquisition Corp 20210326 0 0.4488 0.45 0.4 0.4499 214331 0.4499 up up correct
PHAR.US Pharming Group NV 20210326 0 12.91 12.97 12.88 12.97 3600 12.97 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210326 0 3.62 3.75 3.38 3.42 575300 3.42 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210326 0 41.43 41.795 39.34 41.08 79800 41.08 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210326 0 5.4 5.4 4.91 4.91 34644 4.91 down down correct
PHIC.US Population Health Investment Co. Inc 20210326 0 9.78 9.82 9.74 9.75 19300 9.75 down up incorrect
PHICU.US Population Health Investment Co. Inc 20210326 0 10.2 10.36 10.01 10.14 11900 10.14 down up incorrect
PHICW.US Population Health Investment Co. Inc 20210326 0 1.13 1.42 1.01 1.15 22400 1.15 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20210326 0 2.86 2.9 2.66 2.81 447900 2.81 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210326 0 0.3 0.3589 0.25 0.28 18039 0.28 down down correct
PHUN.US Phunware Inc 20210326 0 1.776 1.82 1.48 1.63 12963400 1.63 down up incorrect
PHUNW.US Phunware Inc 20210326 0 0.3998 0.3999 0.3414 0.3898 21075 0.3898 down down correct
PHVS.US Pharvaris N.V 20210326 0 26.47 27.5 26.12 26.23 81200 26.23 down down correct
PI.US Impinj Inc 20210326 0 56.08 56.61 53.6 55.81 141900 55.81 down down correct
PIIVX.US PIIVX 20210326 0 40.98 40.98 40.98 40.98 0 40.98
PINC.US Premier Inc 20210326 0 33.98 34.32 33.97 34.29 282274 33.7396 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210326 0 2.6 2.678 2.47 2.6 675500 2.6
PIXY.US ShiftPixy Inc 20210326 0 2.89 2.928 2.61 2.71 819500 2.71 down down correct
PKBK.US Parke Bancorp Inc 20210326 0 20.48 20.52 20.24 20.52 16265 20.0538 up down incorrect
PKOH.US Park 20210326 0 32.17 32.87 31.64 32.69 31224 32.2444 up down incorrect
PLAB.US Photronics Inc 20210326 0 12.06 12.62 12.03 12.6 537723 12.6 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210326 0 48.7 51.73 47.6029 49.1 2507849 49.1 up down incorrect
PLBC.US Plumas Bancorp 20210326 0 29.5 29.88 29.31 29.39 5793 29.0021 down down correct
PLBY.US PLBY Group Inc 20210326 0 17.16 18.45 17.16 17.91 558500 17.91 up up correct
PLCE.US The Children's Place Inc 20210326 0 74.39 74.4 70.8 72.95 287370 72.95 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210326 0 1.048 1.06 0.973 1 501600 1 down down correct
PLL.US Piedmont Lithium Inc 20210326 0 72.23 77.673 68.51 70.4 1442800 70.4 down down correct
PLMIU.US Plum Acquisition Corp. I 20210326 0 9.95 9.95 9.9 9.9 252000 9.9 down up incorrect
PLMR.US Palomar Holdings Inc 20210326 0 67.24 69.47 65.255 69.38 459000 69.38 up up correct
PLPC.US Preformed Line Products Company 20210326 0 67.47 70.02 67.46 68.54 7796 67.7323 up up correct
PLRX.US Pliant Therapeutics Inc 20210326 0 41.27 42.29 38.94 39.65 130383 39.65 down down correct
PLSE.US Pulse Biosciences Inc 20210326 0 23.92 24.065 22.5 23.09 98600 23.09 down up incorrect
PLTK.US Playtika Holding Corp 20210326 0 25.18 25.57 24.51 25.27 1367500 25.27 up up correct
PLUG.US Plug Power Inc 20210326 0 34.37 35.02 32.4 34.03 20135700 34.03 down down correct
PLUS.US ePlus inc 20210326 0 102 103.19 100.64 102.21 92940 51.105 up up correct
PLXP.US PLx Pharma Inc 20210326 0 8.65 8.7309 8.33 8.38 423402 8.38 down down correct
PLXS.US Plexus Corp 20210326 0 89.89 93.07 89.6 93.07 111205 93.07 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210326 0 7.4 7.49 7.09 7.34 1005100 7.34 down down correct
PMAAX.US PMAAX 20210326 0 11.55 11.55 11.55 11.55 0 11.407
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210326 0 0.018 0.0195 0.018 0.0188 2378 28.2014 up up correct
PMD.US Psychemedics Corporation 20210326 0 6.24 6.49 6.06 6.17 64313 6.1265 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210326 0 1.12 1.14 1.08 1.09 134800 1.09 down down correct
PMFLX.US PMFLX 20210326 0 11.55 11.55 11.55 11.55 0 11.3715
PMGMU.US Priveterra Acquisition Corp 20210326 0 9.865 9.95 9.865 9.91 69100 9.91 up up correct
PMIFX.US PMIFX 20210326 0 9.86 9.86 9.86 9.86 0 9.2864
PMTS.US CPI Card Group Inc. Common Stock 20210326 0 14.8 16.96 13.5 15.74 23100 15.74 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210326 0 33.31 34.45 32.83 33.55 223200 33.55 up up correct
PNBK.US Patriot National Bancorp Inc 20210326 0 10.61 10.63 10.61 10.61 1900 10.61
PNFP.US Pinnacle Financial Partners Inc 20210326 0 89.97 92.165 89.23 92.08 499468 91.5465 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210326 0 27.25 27.7 27.25 27.59 20500 26.3798 up up correct
PNNT.US PennantPark Investment Corporation 20210326 0 5.63 5.7 5.52 5.54 472275 5.253 down down correct
PNNTG.US PNNTG 20210326 0 25.63 25.67 25.6 25.67 2200 24.646 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20210326 0 52.01 54.98 51.78 53.84 2500 53.84 up up correct
PNT.US POINT Biopharma Global Inc 20210326 0 10.72 10.72 10.5 10.72 6633 10.72
PNTG.US The Pennant Group Inc 20210326 0 48.06 48.06 45.53 47.07 113400 47.07 down down correct
POAI.US Predictive Oncology Inc 20210326 0 1.25 1.29 1.16 1.21 1143800 1.21 down down correct
PODD.US Insulet Corporation 20210326 0 257.39 268 255.89 266.8 387926 266.8 up up correct
POLA.US Polar Power Inc 20210326 0 12.17 12.29 11.31 11.92 533800 11.92 down down correct
POOL.US Pool Corporation 20210326 0 335.52 342.11 333.54 341.86 400122 340.144 up up correct
POPM.US PopMail.com Inc 20210326 0 0.001 0.001 0.001 0.001 0 0.001
POSH.US Poshmark Inc 20210326 0 38.56 40.765 38.02 39.64 490600 39.64 up up correct
POW.US Powered Brands 20210326 0 9.639 9.639 9.639 9.639 500 9.639
POWI.US Power Integrations Inc 20210326 0 78.85 83.18 78.57 83.12 303982 82.7675 up up correct
POWL.US Powell Industries Inc 20210326 0 32.44 33.17 32.1 33 46232 32.1399 up up correct
POWRU.US Powered Brands 20210326 0 9.941 10 9.941 9.99 7100 9.99 up up correct
POWRW.US Powered Brands 20210326 0 0.95 0.95 0.82 0.95 1590 0.95
POWW.US AMMO Inc 20210326 0 6.02 6.12 5.77 5.91 2292800 5.91 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210326 0 44 44.93 43.495 44.79 382005 43.7484 up up correct
PPBT.US Purple Biotech Ltd 20210326 0 4.32 4.35 4.11 4.21 450600 4.21 down down correct
PPC.US Pilgrim's Pride Corporation 20210326 0 24.24 24.53 24 24.51 249000 24.51 up up correct
PPD.US PPD Inc 20210326 0 36.99 37.9 36.51 37.9 528700 37.9 up up correct
PPGH.US Poema Global Holdings Corp 20210326 0 9.7 9.78 9.7 9.74 402311 9.74 up up correct
PPGHU.US Poema Global Holdings Corp 20210326 0 9.99 10.13 9.99 10.05 13500 10.05 up down incorrect
PPGHW.US Poema Global Holdings Corp 20210326 0 0.67 0.8 0.63 0.6848 24299 0.6848 up down incorrect
PPIH.US Perma 20210326 0 6.86 6.86 6.31 6.37 22700 6.37 down down correct
PPSI.US Pioneer Power Solutions Inc 20210326 0 5.06 5.14 4.74 4.87 127974 4.749 down down correct
PPTA.US Midas Gold Corp. 20210326 0 6.5 6.79 6.46 6.75 90500 6.75 up up correct
PRAA.US PRA Group Inc 20210326 0 36.44 37.47 36.1501 37.29 272265 37.29 up up correct
PRAX.US Praxis Precision Medicines Inc 20210326 0 32.76 32.76 30.2 30.89 55300 30.89 down down correct
PRCH.US Porch Group Inc 20210326 0 16.42 16.82 15.97 16.75 1771000 16.75 up up correct
PRDEX.US PREDEX Funds 20210326 0 25.41 25.41 25.41 25.41 0 24.8728
PRDO.US Perdoceo Education Corporation 20210326 0 12.31 12.61 12.04 12.6 642600 12.6 up up correct
PRFT.US Perficient Inc 20210326 0 58.96 60.25 58.35 60.25 198627 60.25 up up correct
PRFX.US PainReform Ltd 20210326 0 4.17 4.496 4.05 4.1 97000 4.1 down down correct
PRGS.US Progress Software Corporation 20210326 0 43.5 44.33 43.23 44.27 442764 43.7791 up down incorrect
PRIM.US Primoris Services Corporation 20210326 0 32.89 33.14 31.84 32.78 963505 32.4919 down up incorrect
PRIVX.US Sharespost 100 Fund 20210326 0 40.64 40.64 40.64 40.64 0 40.64
PRLD.US Prelude Therapeutics Incorporated 20210326 0 46.24 46.24 41.12 42.59 160500 42.59 down up incorrect
PRLVX.US PRLVX 20210326 0 40.32 40.32 40.32 40.32 0 40.32
PROC.US Procaps Group S.A. Ordinary Shares 20210326 0 10.018 10.06 10.01 10.04 41700 10.04 up up correct
PROF.US Profound Medical Corp 20210326 0 20 20.1 19.02 19.16 81300 19.16 down down correct
PROG.US Progenity Inc 20210326 0 4.18 4.59 4.18 4.43 256300 4.43 up up correct
PROV.US Provident Financial Holdings Inc 20210326 0 16.99 17.04 16.68 17.03 10427 16.6174 up up correct
PRPH.US ProPhase Labs Inc 20210326 0 6.46 6.734 6.26 6.5 73318 6.1939 up up correct
PRPL.US Purple Innovation Inc 20210326 0 30.5 30.96 29.435 30.69 584400 30.69 up up correct
PRPO.US Precipio Inc 20210326 0 2.38 2.46 2.237 2.3 135200 2.3 down down correct
PRQR.US ProQR Therapeutics N.V 20210326 0 8.52 8.87 7.7 8.185 11497100 8.185 down up incorrect
PRSR.US Prospector Capital Corp 20210326 0 9.68 9.73 9.64 9.725 189300 9.725 up up correct
PRSRU.US Prospector Capital Corp 20210326 0 10.02 10.13 10.02 10.09 30900 10.09 up down incorrect
PRSRW.US Prospector Capital Corp 20210326 0 1.195 1.2899 0.989 0.995 86722 0.995 down down correct
PRTA.US Prothena Corporation plc 20210326 0 28.54 28.62 26.16 26.9 414461 26.9 down up incorrect
PRTC.US PureTech Health plc 20210326 0 60 60 60 60 0 60
PRTG.US Portage Biotech Inc 20210326 0 29.852 32.48 29.5 29.7 29300 29.7 down down correct
PRTH.US Priority Technology Holdings Inc 20210326 0 7.57 7.7 7.49 7.63 47000 7.63 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210326 0 7.38 7.38 6.9 7.02 172100 7.02 down down correct
PRTS.US CarParts.com Inc 20210326 0 13.41 13.54 12.57 13.32 2189300 13.32 down down correct
PRVB.US Provention Bio Inc 20210326 0 11.52 11.52 10.47 10.7 1130600 10.7 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210326 0 9.85 9.93 9.85 9.93 223000 9.93 up down incorrect
PSEC.US Prospect Capital Corporation 20210326 0 7.75 7.93 7.7 7.86 3657537 7.3132 up up correct
PSHG.US Performance Shipping Inc 20210326 0 5.62 5.88 5.47 5.6 44200 5.6 down down correct
PSMT.US PriceSmart Inc 20210326 0 94.36 97.65 94.15 97.42 98435 97.0182 up up correct
PSNL.US Personalis Inc 20210326 0 22.49 23.43 20.925 22.09 768700 22.09 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210326 0 18.59 18.59 18.59 18.59 0 18.1931
PSTI.US Pluristem Therapeutics Inc 20210326 0 5.12 5.12 4.53 4.6 518000 4.6 down down correct
PSTV.US Plus Therapeutics Inc 20210326 0 2.46 2.53 2.37 2.4 477700 2.4 down down correct
PSTX.US Poseida Therapeutics Inc 20210326 0 9.695 9.76 8.91 9.18 152691 9.18 down down correct
PT.US Pintec Technology Holdings Limited 20210326 0 1.18 1.26 1.16 1.23 712200 1.23 up up correct
PTC.US PTC Inc 20210326 0 128.42 135.6 128.42 135.43 905707 135.43 up up correct
PTCT.US PTC Therapeutics Inc 20210326 0 50.25 51.59 48.41 49.21 280962 49.21 down up incorrect
PTDEX.US PREDEX 20210326 0 25.53 25.53 25.53 25.53 0 25.022
PTE.US PolarityTE Inc 20210326 0 1.12 1.18 1.07 1.11 1586432 1.11 down up incorrect
PTEN.US Patterson 20210326 0 7.52 7.71 7.165 7.47 2151418 7.413 down down correct
PTGX.US Protagonist Therapeutics Inc 20210326 0 28.79 28.8 26.35 27.21 258700 27.21 down down correct
PTIC.US PropTech Investment Corporation II 20210326 0 9.95 9.95 9.78 9.95 17200 9.95
PTICU.US PropTech Investment Corporation II 20210326 0 10.24 10.24 10.24 10.24 0 10.24
PTICW.US PropTech Investment Corporation II 20210326 0 0.96 1 0.8825 0.8825 3235 0.8825 down down correct
PTIX.US Protagenic Therapeutics Inc 20210326 0 6.25 6.25 6.25 6.25 18 6.25
PTMN.US Portman Ridge Finance Corporation 20210326 0 21.9 22 21.4 21.6 36730 20.0754 down down correct
PTNR.US Partner Communications Company Ltd 20210326 0 4.82 4.93 4.81 4.93 2800 4.93 up down incorrect
PTOCU.US Pine Technology Acquisition Corp 20210326 0 9.89 9.94 9.83 9.93 365400 9.93 up up correct
PTON.US Peloton Interactive Inc 20210326 0 104.11 106.56 102.4 106.42 6476100 106.42 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210326 0 3.89 4.009 3.55 3.65 101600 3.65 down up incorrect
PTRA.US Proterra Inc 20210326 0 16.47 16.8299 15.69 16.25 890137 16.25 down down correct
PTRAW.US Proterra Inc 20210326 0 4.95 5.11 4.74 4.95 123800 4.95
PTRS.US Partners Bancorp 20210326 0 7.47 7.53 7.3601 7.52 10034 7.4529 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20210326 0 60 60 58.7819 60 5313 30
PTVE.US Pactiv Evergreen Inc 20210326 0 14.89 14.89 14.02 14.34 332100 14.0389 down down correct
PUBM.US PubMatic Inc 20210326 0 46.47 51.205 46.47 50.49 812203 50.49 up up correct
PUCK.US Goal Acquisitions Corp 20210326 0 9.75 9.75 9.6 9.6 22686 9.6 down down correct
PUCKU.US Goal Acquisitions Corp 20210326 0 9.98 10.1 9.95 10.08 87000 10.08 up up correct
PUCKW.US Goal Acquisitions Corp 20210326 0 0.6 0.6 0.399 0.6 246861 0.6
PULM.US Pulmatrix Inc 20210326 0 1.39 1.43 1.35 1.39 622100 1.39
PUYI.US Puyi Inc 20210326 0 5.23 5.3 5.06 5.23 103200 5.23
PVAC.US Penn Virginia Corporation 20210326 0 14.13 14.359 13.54 14.15 384400 14.15 up up correct
PVBC.US Provident Bancorp Inc 20210326 0 14.22 14.5 14.14 14.35 53775 14.252 up up correct
PWDEX.US PREDEX 20210326 0 25.53 25.53 25.53 25.53 0 25.022
PWFL.US PowerFleet Inc 20210326 0 8.53 8.94 8.39 8.94 108873 8.94 up up correct
PWOD.US Penns Woods Bancorp Inc 20210326 0 24.74 25.03 24.11 24.58 9976 23.641 down down correct
PWP.US Perella Weinberg Partners 20210326 0 10.98 11.27 10.96 11.17 46400 11.0503 up up correct
PXLW.US Pixelworks Inc 20210326 0 3.44 3.45 3.25 3.37 558900 3.37 down down correct
PXS.US Pyxis Tankers Inc 20210326 0 1.12 1.15 1.03 1.07 2259200 1.07 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210326 0 19.54 19.54 19.54 19.54 220 18.2576
PXSAW.US Pyxis Tankers Inc 20210326 0 0.4097 0.4499 0.4097 0.415 7269 0.415 up up correct
PYPD.US PolyPid Ltd 20210326 0 9.52 9.761 9.25 9.45 75800 9.45 down up incorrect
PYPL.US PayPal Holdings Inc 20210326 0 233.619 241.31 232.3 241.03 8211400 241.03 up up correct
PYR.US PyroGenesis Canada Inc 20210326 0 7.05 7.19 6.65 6.78 170800 6.78 down down correct
PZZA.US Papa John's International Inc 20210326 0 86.81 88.55 86.12 88.42 372238 87.7413 up up correct
QADA.US QAD Inc 20210326 0 65.26 66.17 63.42 66.01 53648 65.8903 up down incorrect
QADB.US QAD Inc 20210326 0 45.99 45.99 45.99 45.99 186 45.9029
QCOM.US QUALCOMM Incorporated 20210326 0 127.06 133.35 127.04 132.99 11071560 131.2055 up down incorrect
QCRH.US QCR Holdings Inc 20210326 0 47.06 47.86 46.76 47.66 47072 47.4935 up up correct
QDEL.US Quidel Corporation 20210326 0 126.92 127.2 121.35 126.3 786885 126.3 down up incorrect
QFIN.US 360 DigiTech Inc 20210326 0 24.57 24.78 22.63 24.22 3117913 23.893 down down correct
QH.US Quhuo Limited 20210326 0 6.5 6.5 5.85 5.94 72400 5.94 down down correct
QIWI.US QIWI plc 20210326 0 10.16 10.19 10.01 10.16 203216 9.027
QK.US Q&K International Group Limited 20210326 0 2.62 2.71 2.432 2.67 44100 2.67 up up correct
QLGN.US Qualigen Therapeutics Inc 20210326 0 2.77 2.93 2.709 2.77 570300 2.77
QLI.US Qilian International Holding Group Limited 20210326 0 4.52 4.589 4.37 4.46 53600 4.46 down down correct
QLYS.US Qualys Inc 20210326 0 100.78 105.47 100.315 105.33 491542 105.33 up up correct
QMCO.US Quantum Corporation 20210326 0 7.99 8.07 7.61 8.04 317900 8.04 up up correct
QNST.US QuinStreet Inc 20210326 0 20.4861 20.76 19.7107 20.5 359143 20.5 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210326 0 26.81 27.04 26.81 26.94 144832 25.7537 up down incorrect
QRHC.US Quest Resource Holding Corporation 20210326 0 4.32 4.58 4.18 4.29 317200 4.29 down down correct
QRTEA.US Qurate Retail Inc 20210326 0 11.91 12.09 11.6 11.97 2040394 10.5215 up up correct
QRTEB.US Qurate Retail Inc 20210326 0 11.99 12.3 11.99 12.2 3110 10.8076 up up correct
QRTEP.US Qurate Retail Inc 20210326 0 101.51 101.82 101.51 101.76 34000 96.2178 up up correct
QRVO.US Qorvo Inc 20210326 0 171.59 182.71 170.69 182.5 1008765 182.5 up up correct
QS.US WT 20210326 0 46.11 47.73 43 44.37 11093972 44.37 down down correct
QTNT.US Quotient Limited 20210326 0 3.86 3.99 3.78 3.96 529100 3.96 up up correct
QTRX.US Quanterix Corporation 20210326 0 53.55 53.79 48.99 51.57 372700 51.57 down down correct
QTT.US Qutoutiao Inc 20210326 0 2.33 2.38 2.11 2.26 5018216 22.6 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210326 0 7.22 7.45 6.65 6.85 102100 6.85 down down correct
QUIK.US QuickLogic Corporation 20210326 0 7.19 7.51 7.04 7.3 91700 7.3 up up correct
QUMU.US Qumu Corporation 20210326 0 6.48 6.89 6.3 6.65 31500 6.65 up up correct
QURE.US uniQure N.V 20210326 0 30.34 30.47 28.58 29.24 450009 29.24 down up incorrect
RACB.US Research Alliance Corp. II 20210326 0 10.15 10.18 10.15 10.17 102900 10.17 up up correct
RADA.US RADA Electronic Industries Ltd 20210326 0 11.38 11.46 10.83 11.2 425700 11.2 down down correct
RADI.US Radius Global Infrastructure Inc 20210326 0 13.12 13.3 12.85 13.28 317400 13.28 up up correct
RAIL.US FreightCar America Inc 20210326 0 4.6135 6.7 4.6135 5.49 29124010 5.49 up up correct
RAND.US Rand Capital Corporation 20210326 0 18.9999 18.9999 17.7925 18.175 1287 17.9721 down down correct
RAPT.US RAPT Therapeutics Inc 20210326 0 21.65 21.99 21 21.83 84000 21.83 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210326 0 111.36 111.78 103.91 108.64 437713 108.64 down down correct
RAVE.US RAVE Restaurant Group Inc 20210326 0 1.51 1.51 1.38 1.44 187300 1.44 down down correct
RAVN.US Raven Industries Inc 20210326 0 33.89 34.875 33.5 34.09 397517 34.09 up down incorrect
RBB.US RBB Bancorp 20210326 0 20.57 20.76 20.38 20.7 27351 20.364 up up correct
RBBN.US Ribbon Communications Inc 20210326 0 8.15 8.24 7.86 8.09 538211 8.09 down down correct
RBCAA.US Republic Bancorp Inc 20210326 0 45.46 46.33 45.4433 45.7 23934 44.8674 up up correct
RBCN.US Rubicon Technology Inc 20210326 0 10.7 10.72 10.34 10.6 1600 10.6 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20210326 0 10.46 10.46 10.35 10.44 900 10.44 down up incorrect
RBNC.US Reliant Bancorp Inc 20210326 0 28.23 28.89 27.65 28.83 64725 28.4875 up down incorrect
RCAT.US Red Cat Holdings Inc 20210326 0 4.3 4.3 3.62 4.13 58495 4.13 down down correct
RCEL.US AVITA Medical Inc 20210326 0 20.65 21.01 20.4 20.7 105041 20.7 up up correct
RCHG.US Recharge Acquisition Corp 20210326 0 9.75 9.835 9.75 9.79 21000 9.79 up up correct
RCHGU.US Recharge Acquisition Corp 20210326 0 10.03 10.03 10.03 10.03 0 10.03
RCHGW.US Recharge Acquisition Corp 20210326 0 0.68 0.8471 0.68 0.7999 21978 0.7999 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210326 0 10.76 10.76 10.76 10.76 0 10.2471
RCICX.US Resource Credit Income Fund Class C 20210326 0 10.88 10.88 10.88 10.88 0 10.4223
RCII.US Rent 20210326 0 58.96 59.29 57.36 59.2 442797 57.8508 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210326 0 10.78 10.78 10.78 10.78 0 10.2672
RCILX.US RCILX 20210326 0 10.75 10.75 10.75 10.75 0 10.2653
RCIWX.US Resource Credit Income Fund Class W Shar 20210326 0 10.75 10.75 10.75 10.75 0 10.2653
RCKT.US Rocket Pharmaceuticals Inc 20210326 0 47.37 47.37 45 46.49 399200 46.49 down down correct
RCKY.US Rocky Brands Inc 20210326 0 48.89 50.62 48 48.89 75108 48.4089
RCLFU.US Rosecliff Acquisition Corp I 20210326 0 9.9 9.97 9.86 9.94 124900 9.94 up up correct
RCM.US R1 RCM Inc 20210326 0 24.46 24.59 23.51 24.16 649890 24.16 down down correct
RCMT.US RCM Technologies Inc 20210326 0 3.77 3.77 3.32 3.35 339600 3.35 down down correct
RCON.US Recon Technology Ltd 20210326 0 6.4 7.4 6.38 7.22 1897300 7.22 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210326 0 3.09 3.09 3.06 3.06 920 7.65 down down correct
RDBX.US Redbox Entertainment Inc 20210326 0 9.755 9.94 9.755 9.88 118500 9.88 up up correct
RDCM.US RADCOM Ltd 20210326 0 9.34 9.52 9.34 9.52 5700 9.52 up up correct
RDFN.US Redfin Corporation 20210326 0 65.145 65.45 61.788 64.21 1434400 64.21 down down correct
RDHL.US RedHill Biopharma Ltd 20210326 0 7.26 7.51 7.04 7.3 426522 7.3 up up correct
RDI.US Reading International Inc 20210326 0 6.37 6.37 5.81 5.93 65700 5.93 down down correct
RDIB.US Reading International Inc 20210326 0 20 20 20 20 389 20
RDNT.US RadNet Inc 20210326 0 22.24 22.48 21.25 21.76 102754 21.76 down down correct
RDUS.US Radius Health Inc 20210326 0 22.51 22.62 21.21 21.83 475201 21.83 down down correct
RDVT.US Red Violet Inc 20210326 0 18.53 19.01 18.2 19.01 39200 19.01 up up correct
RDWR.US Radware Ltd 20210326 0 25.97 26.41 25.76 26.34 159987 26.34 up down incorrect
REAL.US The RealReal Inc 20210326 0 22.03 22.5 21.01 22.3 1500800 22.3 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210326 0 2.08 2.08 1.94 1.9896 85724 1.9895 down down correct
REDU.US RISE Education Cayman Ltd 20210326 0 4.85 5.6 4.65 4.65 157100 4.65 down up incorrect
REE.US REE Automotive Ltd. 20210326 0 10.06 10.95 10.06 10.63 232400 10.63 up down incorrect
REEAW.US REE Automotive Equity Warrant 20210326 0 1.63 1.85 1.58 1.85 109800 1.85 up up correct
REED.US Reed's Inc 20210326 0 1.12 1.15 1.08 1.12 387500 1.12
REFR.US Research Frontiers Incorporated 20210326 0 3.08 3.08 2.93 2.99 77900 2.99 down down correct
REG.US Regency Centers Corporation 20210326 0 57.82 58.01 56.83 57.97 1033608 56.4665 up down incorrect
REGI.US Renewable Energy Group Inc 20210326 0 65.5 67.34 61.1 63.78 2246533 63.78 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210326 0 461.13 477.32 458.44 476.91 1645463 476.91 up up correct
REKR.US Rekor Systems Inc 20210326 0 19.08 19.72 17.68 18.8 641400 18.8 down up incorrect
RELI.US Reliance Global Group Inc 20210326 0 4.46 4.69 4.44 4.48 55102 4.48 up down incorrect
RELIW.US Reliance Global Group Inc 20210326 0 1.0801 1.1001 1.04 1.04 13150 1.04 down down correct
RELL.US Richardson Electronics Ltd 20210326 0 6.35 6.5 6.27 6.36 26422 6.2293 up up correct
REPH.US Recro Pharma Inc 20210326 0 3.26 3.3 2.95 3.05 280700 3.05 down up incorrect
REPL.US Replimune Group Inc 20210326 0 32.15 33.18 31.24 33.16 346700 33.16 up up correct
RESN.US Resonant Inc 20210326 0 4.25 4.44 3.97 4.19 1098900 4.19 down down correct
RETA.US Reata Pharmaceuticals Inc 20210326 0 101.38 101.79 94.26 97.65 271400 97.65 down down correct
RETO.US ReTo Eco 20210326 0 1.51 1.59 1.41 1.5 267100 1.5 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210326 0 9.8101 10.04 9.8101 10.02 894623 10.02 up up correct
REYN.US Reynolds Consumer Products Inc 20210326 0 30.14 30.27 29.79 30.22 208300 29.5359 up up correct
RFIL.US RF Industries Ltd 20210326 0 6.28 6.28 6.02 6.2 48200 6.2 down down correct
RGCO.US RGC Resources Inc 20210326 0 22.82 22.82 22.1801 22.25 55809 21.7237 down down correct
RGEN.US Repligen Corporation 20210326 0 181.01 184.04 178.76 183.51 790086 183.51 up up correct
RGLD.US Royal Gold Inc 20210326 0 103.37 106.34 102.95 105.94 484008 105.035 up up correct
RGLS.US Regulus Therapeutics Inc 20210326 0 1.51 1.55 1.44 1.52 526200 1.52 up up correct
RGNX.US REGENXBIO Inc 20210326 0 34.84 35.26 33.77 34.495 349100 34.495 down down correct
RGP.US Resources Connection Inc 20210326 0 13.54 13.64 13.32 13.55 129900 13.2004 up up correct
RIBT.US RiceBran Technologies 20210326 0 0.98 1.01 0.9427 1 193539 1 up up correct
RICK.US RCI Hospitality Holdings Inc 20210326 0 64.97 66.47 60.03 62.37 56561 62.2593 down up incorrect
RIDE.US Lordstown Motors Corp 20210326 0 12.48 12.48 11.45 11.87 6309800 11.87 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210326 0 3.62 3.63 3.39 3.49 1963900 3.49 down down correct
RILY.US B. Riley Financial Inc 20210326 0 54.28 54.63 53.375 54.46 159514 53.0489 up up correct
RILYM.US RILYM 20210326 0 25.84 25.95 25.76 25.884 9700 24.7065 up up correct
RILYN.US B. Riley Financial Inc 20210326 0 26.03 26.31 26.03 26.254 6200 25.0555 up up correct
RILYP.US B. Riley Financial Inc 20210326 0 26.63 26.89 26.63 26.7 9600 25.4469 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210326 0 25.418 25.512 25.3 25.36 43900 24.2537 down down correct
RIOT.US Riot Blockchain Inc 20210326 0 49.41 49.8 45.85 48.22 15002400 48.22 down down correct
RIVE.US Riverview Financial Corporation 20210326 0 10.56 10.7 10.56 10.7 6200 10.7 up up correct
RKDA.US Arcadia Biosciences Inc 20210326 0 2.62 2.64 2.42 2.55 593500 2.55 down down correct
RLAY.US Relay Therapeutics Inc 20210326 0 34.68 35.51 33.01 34.25 715100 34.25 down down correct
RLMD.US Relmada Therapeutics Inc 20210326 0 33.3 34.33 31.99 32.92 87640 32.92 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210326 0 13.76 13.89 13.76 13.82 26200 13.162 up down incorrect
RMBL.US RumbleON Inc 20210326 0 45.49 47.55 41.5 43.48 119300 43.48 down up incorrect
RMBS.US Rambus Inc 20210326 0 19.15 19.58 18.96 19.57 557352 19.57 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210326 0 5.56 5.56 5.39 5.5441 21437 5.5441 down down correct
RMGCU.US RMG Acquisition Corp. III 20210326 0 9.91 10.05 9.879 10.03 251300 10.03 up up correct
RMNI.US Rimini Street Inc 20210326 0 8.4 8.63 8.245 8.49 194600 8.49 up up correct
RMR.US The RMR Group Inc 20210326 0 38.94 39.3718 38.395 39.24 51948 32.6046 up up correct
RMRM.US RMR Mortgage Trust 20210326 0 12.07 12.1 12.01 12.02 17100 11.5632 down up incorrect
RMTI.US Rockwell Medical Inc 20210326 0 1.23 1.25 1.08 1.18 2132700 1.18 down down correct
RNA.US Avidity Biosciences Inc 20210326 0 22.1 22.1 20.385 21.04 267353 21.04 down up incorrect
RNDB.US Randolph Bancorp Inc 20210326 0 20.17 21.2602 19.91 20.21 8499 20.0939 up up correct
RNLX.US Renalytix Plc 20210326 0 27.44 27.56 26.39 27.08 46300 27.08 down down correct
RNST.US Renasant Corporation 20210326 0 42.78 43.27 42.17 43.09 217538 42.3225 up up correct
RNW.US Renew Energy Global PLC 20210326 0 10 10.064 9.91 9.97 402100 9.97 down down correct
RNWK.US RealNetworks Inc 20210326 0 4.7 4.7 4.16 4.52 661100 4.52 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210326 0 1.5 1.53 1.4 1.48 69800 1.48 down down correct
ROAD.US Construction Partners Inc 20210326 0 27 29.2 26.86 29.17 634700 29.17 up up correct
ROCC.US Ranger Oil Corporation 20210326 0 9.82 10.07 9.82 9.93 816700 9.93 up up correct
ROCK.US Gibraltar Industries Inc 20210326 0 89.41 91.72 87.14 91.72 252800 91.72 up up correct
ROCRU.US Roth CH Acquisition III Co 20210326 0 9.9 9.98 9.9 9.98 31800 9.98 up up correct
ROCRW.US Roth CH Acquisition III Co 20210326 0 1 1 1 1 2917 1
ROIC.US Retail Opportunity Investments Corp 20210326 0 16.35 16.48 16.145 16.45 538595 16.0968 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210326 0 9.67 9.88 9.67 9.79 139100 9.79 up up correct
ROKU.US Roku Inc 20210326 0 315.648 318.784 292.92 306.82 5151300 306.82 down down correct
ROLL.US RBC Bearings Incorporated 20210326 0 190.35 194.44 188.7 193.93 80161 193.93 up up correct
ROOT.US Root Inc 20210326 0 13.5 15.41 13.12 14.34 25378730 14.34 up up correct
ROST.US Ross Stores Inc 20210326 0 119.52 122.49 119.16 122.36 2006983 121.4557 up up correct
ROVR.US Rover Group Inc 20210326 0 9.9 10.04 9.9 10.01 524339 10.01 up up correct
RPAY.US Repay Holdings Corporation 20210326 0 22.58 22.91 22.29 22.86 486700 22.86 up up correct
RPD.US Rapid7 Inc 20210326 0 74.16 75.1 72.29 74.06 790100 74.06 down down correct
RPRX.US Royalty Pharma plc 20210326 0 43.31 43.48 41.56 42.76 1452024 42.2283 down down correct
RPTX.US Repare Therapeutics Inc 20210326 0 29.7 30.4 28.03 28.2 111700 28.2 down down correct
RRBI.US Red River Bancshares Inc 20210326 0 58.31 59.9 58.13 59.2 11200 58.9617 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210326 0 39.64 41.335 38.5 39.94 402799 39.94 up up correct
RRR.US Red Rock Resorts Inc 20210326 0 35 35 33.65 34.77 669981 32.713 down up incorrect
RSSS.US Research Solutions Inc 20210326 0 2.15 2.19 2.09 2.19 78900 2.19 up up correct
RSVR.US Reservoir Media Inc 20210326 0 9.82 10.07 9.82 9.93 816700 9.93 up up correct
RSVRW.US Reservoir Media Management Inc 20210326 0 1.29 1.3 1.1 1.27 275100 1.27 down down correct
RTLR.US Rattler Midstream LP 20210326 0 10.69 10.86 10.43 10.76 169900 10.1064 up up correct
RTPYU.US Reinvent Technology Partners Y 20210326 0 10 10.05 9.97 10.04 264500 10.04 up up correct
RUBY.US Rubius Therapeutics Inc 20210326 0 30.5 31.2 23.41 24.62 1851562 24.62 down down correct
RUN.US Sunrun Inc 20210326 0 53.2 57.2 53.01 57.09 4929100 57.09 up down incorrect
RUSHA.US Rush Enterprises Inc 20210326 0 48.31 49.23 47.91 49.19 114396 48.6344 up up correct
RUSHB.US Rush Enterprises Inc 20210326 0 44.11 44.64 44.11 44.52 14728 43.9881 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210326 0 24.64 25.64 24.61 25.52 414638 25.52 up up correct
RVMD.US Revolution Medicines Inc 20210326 0 45.88 45.9 41.22 43.03 313200 43.03 down up incorrect
RVNC.US Revance Therapeutics Inc 20210326 0 27.38 28.27 26.955 28.03 677602 28.03 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210326 0 5.34 6.14 5.34 5.9 54500 5.9 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210326 0 0.42 0.4201 0.4 0.41 16317 0.41 down down correct
RVSB.US Riverview Bancorp Inc 20210326 0 7.05 7.2 7.03 7.16 42603 7.0055 up up correct
RWLK.US ReWalk Robotics Ltd 20210326 0 2.454 2.529 2.232 2.32 2054900 2.32 down down correct
RXDX.US Prometheus Biosciences Inc 20210326 0 18.76 19.98 17.78 18.03 95345 18.03 down down correct
RXRAU.US RXR Acquisition Corp 20210326 0 9.94 9.95 9.91 9.91 1300 9.91 down down correct
RXT.US Rackspace Technology Inc 20210326 0 23.54 24.37 23.01 23.57 1810064 23.57 up up correct
RYAAY.US Ryanair Holdings plc 20210326 0 114.41 114.65 113 114.23 446752 114.23 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210326 0 22.07 22.63 21.33 21.59 511200 21.59 down down correct
RZB.US Reinsurance Group of America Incorporated 20210326 0 28.14 28.14 28.05 28.11 12228 27.06 down down correct
RZLT.US Rezolute Inc 20210326 0 6.93 7.6 6.67 7.2 1555 7.2 up up correct
SABR.US Sabre Corporation 20210326 0 15.175 15.2 14.425 14.88 6037062 14.88 down down correct
SABRP.US Sabre Corporation 20210326 0 187.9 190.95 187.04 189.67 2300 183.2723 up down incorrect
SABS.US SAB Biotherapeutics Inc 20210326 0 9.808 9.89 9.8 9.8 3400 9.8 down down correct
SAFM.US Sanderson Farms Inc 20210326 0 155.81 159 155 158.03 119950 156.8665 up up correct
SAFT.US Safety Insurance Group Inc 20210326 0 84.53 85.71 84.32 85.16 55460 82.3839 up up correct
SAGE.US Sage Therapeutics Inc 20210326 0 72.42 73.89 71.13 73.74 344918 73.74 up up correct
SAIA.US Saia Inc 20210326 0 217.5 227.8 216.36 227.09 204699 227.09 up up correct
SAL.US Salisbury Bancorp Inc 20210326 0 42.6912 45.4017 42.6912 44.97 5588 44.1536 up up correct
SALM.US Salem Media Group Inc 20210326 0 2.93 2.95 2.6 2.73 546800 2.73 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210326 0 14.06 14.487 13.82 13.99 34795 13.5645 down down correct
SANA.US Sana Biotechnology Inc 20210326 0 30.13 31.64 30.13 31.16 359055 31.16 up down incorrect
SANM.US Sanmina Corporation 20210326 0 40.97 42.17 38.705 42.05 411335 42.05 up up correct
SANW.US S&W Seed Company 20210326 0 3.74 3.74 3.55 3.65 75300 3.65 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20210326 0 43.78 44.53 43.27 44.47 202067 43.5698 up up correct
SATS.US EchoStar Corporation 20210326 0 24.4 24.95 23.98 24.58 523362 24.58 up down incorrect
SAVA.US Cassava Sciences Inc 20210326 0 48.13 49.39 45.9 46.57 1708200 46.57 down down correct
SBAC.US SBA Communications Corporation 20210326 0 274.72 282.77 273.05 282.57 521634 281.0735 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210326 0 36.92 37.2 36.32 37.1 189807 36.6671 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210326 0 9.93 9.93 9.85 9.9 7700 9.9 down down correct
SBET.US Sharplink Gaming Ltd 20210326 0 3.01 3.2 2.86 2.96 147900 2.96 down down correct
SBFG.US SB Financial Group Inc 20210326 0 18.55 18.95 18.55 18.95 7873 18.6091 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210326 0 29.45 29.58 27.52 29.14 1791274 28.532 down down correct
SBLK.US Star Bulk Carriers Corp 20210326 0 15.61 15.85 14.66 15.125 1256876 13.1728 down down correct
SBNY.US Signature Bank 20210326 0 219.95 225.99 215.64 220.02 552094 218.5907 up down incorrect
SBNYP.US Signature Bank 20210326 0 25.37 25.54 25.31 25.52 28000 24.6091 up up correct
SBRA.US Sabra Health Care REIT Inc 20210326 0 17.67 17.745 17.365 17.735 2714091 16.7682 up down incorrect
SBSI.US Southside Bancshares Inc 20210326 0 39.09 39.8 38.855 39.68 100016 38.6788 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210326 0 5.615 5.77 5.615 5.75 18600 5.75 up up correct
SBTX.US Silverback Therapeutics Inc 20210326 0 50.66 52 45.79 47.31 229600 47.31 down down correct
SBUX.US Starbucks Corporation 20210326 0 107.25 110 107.175 109.9 6167570 108.5731 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210326 0 9.9 10 9.89 10 29500 10 up up correct
SCHL.US Scholastic Corporation 20210326 0 29.18 29.61 28.64 29.56 150753 29.1602 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210326 0 40.56 43.53 40.245 43.39 335100 42.8725 up up correct
SCKT.US Socket Mobile Inc 20210326 0 8.29 8.47 7.9 8.05 153700 8.05 down down correct
SCLEU.US Broadscale Acquisition Corp 20210326 0 9.86 10.02 9.86 9.955 49100 9.955 up up correct
SCOA.US Scion Tech Growth I 20210326 0 9.714 9.89 9.708 9.84 32700 9.84 up up correct
SCOAU.US Scion Tech Growth I 20210326 0 10.15 10.25 10.15 10.2 5474 10.2 up up correct
SCOAW.US Scion Tech Growth I 20210326 0 1.1 1.12 1.07 1.11 33058 1.11 up up correct
SCOBU.US ScION Tech Growth II 20210326 0 9.97 10.1 9.94 10.07 26300 10.07 up up correct
SCOR.US comScore Inc 20210326 0 3.68 3.71 3.51 3.66 366000 3.66 down up incorrect
SCPH.US scPharmaceuticals Inc 20210326 0 6.66 6.889 6.38 6.67 23300 6.67 up up correct
SCPL.US SciPlay Corporation 20210326 0 14.75 15.35 14.65 15.33 481500 15.33 up up correct
SCPS.US Scopus BioPharma Inc 20210326 0 9.2 9.27 8.6 8.68 34500 8.68 down down correct
SCR.US Score Media and Gaming Inc 20210326 0 24.91 25.633 23.4401 24.74 327693 24.74 down down correct
SCSC.US ScanSource Inc 20210326 0 31.56 31.91 30.75 31.88 97100 31.88 up up correct
SCVL.US Shoe Carnival Inc 20210326 0 58.01 61.785 57.4 59.58 487690 29.601 up down incorrect
SCVX.US UN 20210326 0 10.27 10.27 10.27 10.27 180 10.27
SCWX.US SecureWorks Corp 20210326 0 13.47 13.6 13.09 13.55 64900 13.55 up up correct
SCYX.US SCYNEXIS Inc 20210326 0 8.14 8.1463 7.52 7.65 321965 7.65 down up incorrect
SDACU.US Sustainable Development Acquisition I Corp 20210326 0 9.94 10.15 9.93 10 42300 10 up up correct
SDC.US SmileDirectClub Inc 20210326 0 10.67 10.84 10.19 10.54 3410800 10.54 down down correct
SDGR.US Schrödinger Inc 20210326 0 70.1 71.94 68.77 71.48 814100 71.48 up down incorrect
SDH.US Global Internet of People Inc 20210326 0 3.91 4.38 3.77 3.88 230100 3.88 down down correct
SEAC.US SeaChange International Inc 20210326 0 1.08 1.08 1 1.03 875200 1.03 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210326 0 9.84 10.03 9.75 9.96 110101 9.96 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20210326 0 1.1299 1.25 1.1299 1.2399 32028 1.1605 up up correct
SECO.US Secoo Holding Limited 20210326 0 2.54 2.62 2.52 2.61 309600 2.61 up up correct
SEDG.US SolarEdge Technologies Inc 20210326 0 271.64 276.5 264.53 275.75 575368 275.75 up up correct
SEED.US Origin Agritech Limited 20210326 0 23.76 23.8 20.42 21.21 205300 21.21 down up incorrect
SEEL.US Seelos Therapeutics Inc 20210326 0 4.42 4.78 4.21 4.28 4675900 4.28 down down correct
SEER.US Seer Inc 20210326 0 42.73 43.86 39.8 40.18 789839 40.18 down down correct
SEIC.US SEI Investments Company 20210326 0 60.16 61.39 59.38 61.33 238304 60.5625 up up correct
SELB.US Selecta Biosciences Inc 20210326 0 4.38 4.43 4.08 4.18 851200 4.18 down down correct
SELF.US Global Self Storage Inc 20210326 0 4.55 4.72 4.51 4.72 13202 4.5611 up up correct
SENEA.US Seneca Foods Corporation 20210326 0 51.2 52.73 49.66 50.35 48400 50.35 down down correct
SENEB.US Seneca Foods Corporation 20210326 0 50.37 50.37 50.37 50.37 0 50.37
SESN.US Sesen Bio Inc 20210326 0 2.8 2.84 2.615 2.75 3970100 2.75 down down correct
SFBC.US Sound Financial Bancorp Inc 20210326 0 41.335 42.12 41.335 42.12 1593 41.6038 up up correct
SFBS.US ServisFirst Bancshares Inc 20210326 0 62.86 64.16 62.2404 64.07 161140 63.5172 up down incorrect
SFET.US Safe 20210326 0 1.4 1.48 1.38 1.43 1202000 1.43 up up correct
SFIX.US Stitch Fix Inc 20210326 0 48 49.74 46.34 48.7 1689200 48.7 up up correct
SFM.US Sprouts Farmers Market Inc 20210326 0 26.34 28.01 26.05 27.96 3876710 27.96 up down incorrect
SFNC.US Simmons First National Corporation 20210326 0 30.54 30.99 30.33 30.94 507102 30.3769 up up correct
SFST.US Southern First Bancshares Inc 20210326 0 47.13 48.85 47.13 47.6 11400 47.6 up up correct
SFT.US Shift Technologies Inc 20210326 0 8.37 8.48 8.05 8.46 623731 8.46 up up correct
SGA.US Saga Communications Inc 20210326 0 24.16 26.33 22.455 22.6 33015 21.6833 down down correct
SGBX.US SG Blocks Inc 20210326 0 4.28 4.439 4.17 4.19 229700 4.19 down down correct
SGC.US Superior Group of Companies Inc 20210326 0 24.43 24.71 24 24.71 28677 24.3558 up up correct
SGEN.US Seagen Inc 20210326 0 137.54 139.87 136.63 139.67 1182672 139.67 up up correct
SGH.US SMART Global Holdings Inc 20210326 0 43.48 44.5 42.76 44.5 388300 44.5 up up correct
SGLB.US Sigma Labs Inc 20210326 0 4.31 4.55 3.95 4.18 461989 4.18 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210326 0 0.3602 0.39 0.3602 0.383 5002 0.383 up down incorrect
SGMA.US SigmaTron International Inc 20210326 0 5.4 5.59 5.4 5.56 7100 5.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210326 0 3.965 3.965 3.965 3.965 100 3.965
SGMO.US Sangamo Therapeutics Inc 20210326 0 12.12 12.4 11.795 12 1121540 12 down down correct
SGMS.US Scientific Games Corporation 20210326 0 40.97 41.9 37.62 39.74 858079 39.74 down down correct
SGOC.US SGOCO Group Ltd 20210326 0 1.94 2.14 1.82 1.93 142000 1.93 down down correct
SGRP.US SPAR Group Inc 20210326 0 1.61 1.63 1.51 1.61 63700 1.61
SGRY.US Surgery Partners Inc 20210326 0 44.38 44.45 42.62 43.46 226000 43.46 down down correct
SGTX.US Sigilon Therapeutics Inc 20210326 0 20.46 21.31 19.94 20.87 69700 20.87 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210326 0 9.65 9.73 9.401 9.73 26500 9.73 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210326 0 9.85 9.95 9.85 9.94 185400 9.94 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210326 0 0.5 0.5704 0.4501 0.53 172414 0.53 up up correct
SHBI.US Shore Bancshares Inc 20210326 0 17.59 17.59 17.27 17.52 60099 17.1736 down down correct
SHC.US Sotera Health Company 20210326 0 24.98 25.51 24.491 24.57 2757700 24.57 down down correct
SHCR.US Sharecare Inc 20210326 0 10.03 10.04 9.905 9.93 298903 9.93 down down correct
SHEN.US Shenandoah Telecommunications Company 20210326 0 48.66 49.17 47.77 48.58 134258 30.4936 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210326 0 1.14 1.159 1.03 1.06 10388680 1.06 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210326 0 0.0848 0.0848 0.0701 0.083 209970 0.083 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210326 0 0.125 0.13 0.1225 0.13 11810 0.13 up up correct
SHLS.US Shoals Technologies Group Inc 20210326 0 30.27 31.91 30.22 31.29 911700 31.29 up up correct
SHOO.US Steven Madden Ltd 20210326 0 37.48 38.72 36.94 38.65 633302 38.2488 up up correct
SHPW.US WT 20210326 0 0.6 0.6 0.5815 0.6 13906 0.6
SHYF.US The Shyft Group Inc 20210326 0 38 38.1488 36.32 37.19 191299 37.1265 down up incorrect
SIBN.US SI 20210326 0 30.31 30.94 29.27 30.87 306700 30.87 up down incorrect
SIEB.US Siebert Financial Corp 20210326 0 4.44 4.59 4.05 4.21 298882 4.21 down down correct
SIEN.US Sientra Inc 20210326 0 7.16 7.36 7.03 7.27 430591 7.27 up up correct
SIFY.US Sify Technologies Limited 20210326 0 3.6 3.62 3.35 3.5 524800 3.5 down up incorrect
SIGA.US SIGA Technologies Inc 20210326 0 6.85 6.9 6.63 6.7 155300 6.7 down down correct
SIGI.US Selective Insurance Group Inc 20210326 0 74.25 74.67 72.68 74.42 247678 73.6874 up down incorrect
SIGIP.US Selective Insurance Group Inc 20210326 0 24.86 24.93 24.824 24.86 3500 24.0257
SILC.US Silicom Ltd 20210326 0 44.87 46.2 44.25 45.32 60400 45.32 up up correct
SILK.US Silk Road Medical Inc 20210326 0 48.88 49.27 46.81 47.78 397600 47.78 down down correct
SIMO.US Silicon Motion Technology Corporation 20210326 0 58.5 59.62 57.8 58.91 275005 57.921 up down incorrect
SINO.US Sino 20210326 0 6.91 6.95 6.05 6.16 1366400 6.16 down up incorrect
SINT.US Sintx Technologies Inc 20210326 0 1.86 1.88 1.78 1.84 487200 1.84 down down correct
SIOX.US Sio Gene Therapies Inc 20210326 0 2.56 2.61 2.505 2.54 871900 2.54 down down correct
SIRI.US Sirius XM Holdings Inc 20210326 0 6.15 6.28 6.11 6.22 26890614 6.1698 up up correct
SISI.US Shineco Inc 20210326 0 4.07 4.2 4 4.18 39870 4.18 up down incorrect
SITM.US SiTime Corporation 20210326 0 98.95 102.24 97.07 100.03 166100 100.03 up up correct
SIVB.US SVB Financial Group 20210326 0 500.77 501 478.81 491.98 690235 491.98 down down correct
SIVBP.US SVB Financial Group 20210326 0 26.38 26.38 26.17 26.18 8900 25.2376 down down correct
SJ.US Scienjoy Holding Corporation 20210326 0 7.45 7.45 7.31 7.45 1303 7.45
SKIN.US The Beauty Health Company 20210326 0 10.4 10.93 10.4 10.58 887800 10.58 up up correct
SKINW.US The Beauty Health Company 20210326 0 2.54 2.54 2.03 2.35 44555 2.35 down down correct
SKYW.US SkyWest Inc 20210326 0 54.61 56.36 53.48 55.23 333000 55.23 up up correct
SLAB.US Silicon Laboratories Inc 20210326 0 136.67 142.9 136.67 142.83 236154 142.83 up up correct
SLAMU.US Slam Corp 20210326 0 9.821 9.99 9.8 9.92 278800 9.92 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210326 0 9.702 9.702 9.65 9.66 21400 9.66 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210326 0 9.81 9.97 9.81 9.87 249600 9.87 up down incorrect
SLCRW.US Silver Crest Acquisition Corporation 20210326 0 0.54 0.54 0.505 0.5101 63111 0.5101 down up incorrect
SLDB.US Solid Biosciences Inc 20210326 0 5.84 6.07 5.67 5.86 1833600 5.86 up down incorrect
SLGG.US Super League Gaming Inc 20210326 0 8.11 8.69 7.1 7.55 2695900 7.55 down down correct
SLGL.US Sol 20210326 0 11.776 11.8 11.06 11.32 27600 11.32 down down correct
SLGN.US Silgan Holdings Inc 20210326 0 43.11 43.18 42.56 43.01 246303 42.5866 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210326 0 1.02 1.02 0.91 0.9344 154239 4.672 down down correct
SLM.US SLM Corporation 20210326 0 17.16 18.025 17.021 17.89 11525587 17.7248 up up correct
SLMBP.US SLM Corporation 20210326 0 54.55 55.49 54.55 55.49 497 54.2064 up up correct
SLN.US Silence Therapeutics plc 20210326 0 23.49 23.49 23.49 23.49 200 23.49
SLNG.US Stabilis Solutions Inc 20210326 0 6.74 7.4 5 6.7 1600 6.7 down down correct
SLNH.US Soluna Holdings Inc 20210326 0 11.83 13.25 11.25 13.25 123000 13.25 up up correct
SLNO.US Soleno Therapeutics Inc 20210326 0 1.26 1.32 1.24 1.27 1533600 1.27 up up correct
SLP.US Simulations Plus Inc 20210326 0 62.05 62.45 57.38 60.06 254970 59.9303 down down correct
SLRC.US SLR Investment Corp 20210326 0 18.13 18.22 18 18.15 155397 17.0139 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210326 0 1.58 1.64 1.449 1.56 2070000 1.56 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210326 0 8.6 8.75 8.16 8.24 365760 8.24 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210326 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210326 0 39.79 40.29 39.75 40.28 10965 39.8243 up up correct
SMBK.US SmartFinancial Inc 20210326 0 22.43 23 21.9 22.28 26706 22.1194 down up incorrect
SMCI.US Super Micro Computer Inc 20210326 0 37.24 38.31 37.185 38.17 340336 38.17 up up correct
SMED.US Sharps Compliance Corp 20210326 0 13.55 13.755 13.37 13.54 61468 13.54 down up incorrect
SMFR.US Sema4 Holdings Corp 20210326 0 13.95 14.89 13.11 14.13 1463800 14.13 up down incorrect
SMFRW.US Sema4 Holdings Corp 20210326 0 5.7419 5.8461 5.03 5.2 120182 5.2 down up incorrect
SMID.US Smith 20210326 0 11.48 12.16 11.48 11.77 14000 11.77 up up correct
SMIT.US Schmitt Industries Inc 20210326 0 6.33 6.33 6.27 6.28 900 6.28 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210326 0 113 113 110 112.25 8800 112.25 down down correct
SMMF.US Summit Financial Group Inc 20210326 0 26.25 26.99 26.11 26.2 11828 25.6403 down down correct
SMMT.US Summit Therapeutics Inc 20210326 0 5.5 5.56 5.23 5.43 241136 5.43 down down correct
SMPL.US The Simply Good Foods Company 20210326 0 29.5 30.91 29.111 30.7 764700 30.7 up down incorrect
SMSI.US Smith Micro Software Inc 20210326 0 5.56 5.84 5.55 5.83 811100 5.83 up up correct
SMTC.US Semtech Corporation 20210326 0 65.28 68.1 64.72 68.02 554795 68.02 up up correct
SMTI.US Sanara MedTech Inc 20210326 0 29.06 29.99 28.22 28.75 11468 28.75 down down correct
SNAX.US Stryve Foods Inc 20210326 0 10.25 10.34 10.25 10.27 15645 10.27 up up correct
SNBR.US Sleep Number Corporation 20210326 0 138.6 141.46 135.45 140.82 267557 140.82 up down incorrect
SNCE.US Science 37 Holdings Inc 20210326 0 9.9 11.14 9.8 10.4 234600 10.4 up up correct
SNCR.US Synchronoss Technologies Inc 20210326 0 3.93 3.99 3.71 3.88 275000 3.88 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210326 0 31.21 33.27 31.062 33.04 250200 33.04 up down incorrect
SND.US Smart Sand Inc 20210326 0 2.59 2.66 2.523 2.59 229100 2.59
SNDL.US Sundial Growers Inc 20210326 0 1.23 1.24 1.1 1.13 212638000 1.13 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210326 0 24.22 24.3 23.04 23.85 379200 23.85 down down correct
SNES.US SenesTech Inc 20210326 0 1.82 1.88 1.74 1.78 1380500 1.78 down down correct
SNEX.US StoneX Group Inc 20210326 0 64.93 66.36 64.6 66.27 68000 66.27 up up correct
SNFCA.US Security National Financial Corporation 20210326 0 9.35 9.5185 9.33 9.4 20934 8.9524 up up correct
SNGX.US Soligenix Inc 20210326 0 1.57 1.61 1.54 1.56 684200 1.56 down down correct
SNGXW.US Soligenix Inc. Warrant 20210326 0 0.2519 0.2519 0.2519 0.2519 1060 0.2519
SNOA.US Sonoma Pharmaceuticals Inc 20210326 0 6.94 6.99 6.8 6.98 11600 6.98 up up correct
SNPS.US Synopsys Inc 20210326 0 231.22 243.23 229.365 242.75 1258459 242.75 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210326 0 8.32 8.6 7.6 8.6 10312 8.6 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210326 0 9.705 9.85 9.705 9.82 44200 9.82 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210326 0 10.1 10.18 10.09 10.18 6800 10.18 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210326 0 0.78 0.86 0.66 0.82 39225 0.82 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20210326 0 13.36 13.976 13.02 13.3 76900 13.3 down down correct
SNT.US Senstar Technologies Ltd. 20210326 0 4.44 4.44 4.32 4.4 12409 3.0099 down down correct
SNY.US Sanofi 20210326 0 49.03 49.68 48.84 49.63 1430396 47.8237 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210326 0 17.14 17.72 16.52 17.1 4598666 17.1 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210326 0 6 6.45 5.34 5.6 403980 5.6 down up incorrect
SOHO.US Sotherly Hotels Inc 20210326 0 3.96 3.96 3.64 3.74 87800 3.74 down down correct
SOHOB.US Sotherly Hotels Inc 20210326 0 18.5 18.576 18.21 18.481 5100 18.481 down down correct
SOHON.US Sotherly Hotels Inc 20210326 0 18.7 19.12 18.6 18.6 3400 18.6 down down correct
SOHOO.US Sotherly Hotels Inc 20210326 0 18.87 18.87 18.01 18.51 1300 18.51 down down correct
SOHU.US Sohu.com Limited 20210326 0 15.84 16.17 15.0448 15.84 517987 15.84
SOLO.US Electrameccanica Vehicles Corp 20210326 0 4.69 4.78 4.41 4.62 6616600 4.62 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210326 0 3.02 3.11 2.9299 2.9299 2984 2.9299 down down correct
SOLY.US Soliton Inc 20210326 0 16.69 17.5 16.56 17.39 217100 17.39 up up correct
SONM.US Sonim Technologies Inc 20210326 0 0.87 0.8801 0.823 0.8501 95521 8.501 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210326 0 2.4 2.41 2.21 2.29 447700 2.29 down down correct
SONO.US Sonos Inc 20210326 0 38.14 38.35 36.75 37.84 1597200 37.84 down down correct
SOTK.US Sono 20210326 0 4.5 4.5 4.15 4.44 3500 4.44 down down correct
SP.US SP Plus Corporation 20210326 0 33.02 33.11 31.8 32.96 120666 32.96 down down correct
SPCB.US SuperCom Ltd 20210326 0 1.65 1.77 1.57 1.64 2231000 1.64 down down correct
SPFI.US South Plains Financial Inc 20210326 0 24.782 24.782 23.32 23.62 11800 23.3787 down down correct
SPI.US SPI Energy Co. Ltd 20210326 0 7.05 7.07 6.4 6.82 406500 6.82 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210326 0 9.851 10.18 9.85 10 147300 10 up up correct
SPKE.US Spark Energy Inc 20210326 0 19.6101 19.6705 19.5906 19.6705 8425 19.3512 up up correct
SPLK.US Splunk Inc 20210326 0 132.82 135.26 131.75 135.19 1523519 135.19 up up correct
SPNE.US SeaSpine Holdings Corporation 20210326 0 18.25 18.35 17.52 18.06 49600 18.06 down down correct
SPNS.US Sapiens International Corporation N.V 20210326 0 31.81 32.17 31.36 32.06 77179 31.6977 up up correct
SPOK.US Spok Holdings Inc 20210326 0 10.59 10.745 10.5 10.68 62193 10.2714 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210326 0 3.12 3.16 3.04 3.15 1469500 3.15 up up correct
SPRB.US Spruce Biosciences Inc 20210326 0 17.47 17.65 16.14 16.25 17100 16.25 down down correct
SPRO.US Spero Therapeutics Inc 20210326 0 14.47 14.5 13.3 13.81 132300 13.81 down down correct
SPSC.US SPS Commerce Inc 20210326 0 95.65 99.67 95.65 99.54 188685 99.54 up up correct
SPT.US Sprout Social Inc 20210326 0 54.98 56.36 51.35 54.34 502800 54.34 down down correct
SPTKU.US SportsTek Acquisition Corp 20210326 0 9.9 9.95 9.835 9.895 31100 9.895 down down correct
SPTN.US SpartanNash Company 20210326 0 19.79 20.05 19.415 19.88 266522 19.34 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20210326 0 17.28 17.48 17.18 17.22 709519 17.22 down up incorrect
SPWR.US SunPower Corporation 20210326 0 31.55 33.4053 31.05 32.87 3524178 32.87 up up correct
SQBG.US Sequential Brands Group Inc 20210326 0 24.24 26.4 23.56 24.72 42800 24.72 up up correct
SQBGQ.US Sequential Brands Group Inc 20210326 0 24.24 26.4 23.56 24.72 42800 24.72 up up correct
SQFT.US Presidio Property Trust Inc 20210326 0 3.68 3.94 3.68 3.8 26700 3.5213 up down incorrect
SRAX.US SRAX Inc 20210326 0 4.26 4.373 4.09 4.24 323200 4.24 down up incorrect
SRCE.US 1st Source Corporation 20210326 0 48.4 49.07 47.99 49.05 67399 48.1 up down incorrect
SRCL.US Stericycle Inc 20210326 0 67.2 67.97 66.5 67.4 227974 67.4 up up correct
SRDX.US Surmodics Inc 20210326 0 52.57 52.66 51.31 52.66 43200 52.66 up up correct
SREV.US ServiceSource International Inc 20210326 0 1.57 1.59 1.51 1.55 206000 1.55 down down correct
SRGA.US Surgalign Holdings Inc 20210326 0 2.27 2.3 2.16 2.3 584200 2.3 up up correct
SRNE.US Sorrento Therapeutics Inc 20210326 0 8.64 8.65 7.94 8.33 9044426 8.33 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20210326 0 75.06 75.58 73.73 74.78 951500 74.78 down down correct
SRRA.US Sierra Oncology Inc 20210326 0 16.9 17.14 16.795 16.87 17100 16.87 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210326 0 39.51 39.51 39.51 39.51 0 39.51
SRRK.US Scholar Rock Holding Corporation 20210326 0 54.44 54.97 49.84 50.74 188600 50.74 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210326 0 9.9 10.09 9.9 9.99 20100 9.99 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210326 0 10.23 10.23 10.23 10.23 0 10.23
SRSAW.US Sarissa Capital Acquisition Corp 20210326 0 1.3 1.49 1.28 1.33 1343 1.33 up up correct
SRTS.US Sensus Healthcare Inc 20210326 0 4.02 4.02 3.85 3.85 17800 3.85 down down correct
SRZNW.US Surrozen Inc. Warrant 20210326 0 0.82 0.88 0.73 0.73 19380 0.73 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210326 0 9.695 9.695 9.695 9.695 650000 9.695
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210326 0 9.9 10 9.88 10 6500 10 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210326 0 0.61 0.68 0.57 0.5705 118282 0.5705 down down correct
SSB.US South State Corporation 20210326 0 81 81.71 79.38 81.03 390220 79.5684 up up correct
SSBI.US Summit State Bank 20210326 0 16.54 16.54 16.0413 16.0413 1438 14.2697 down down correct
SSKN.US STRATA Skin Sciences Inc 20210326 0 1.77 1.77 1.65 1.69 104600 1.69 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210326 0 66.91 68.19 66.63 68.15 1000716 67.6866 up up correct
SSNT.US SilverSun Technologies Inc 20210326 0 6.3 6.83 6.24 6.69 544448 6.3866 up up correct
SSP.US The E.W. Scripps Company 20210326 0 20 20.1 18.55 19.75 856000 19.75 down down correct
SSRM.US SSR Mining Inc 20210326 0 14.16 14.55 14.07 14.54 1392948 14.4114 up up correct
SSSS.US SuRo Capital Corp 20210326 0 13.58 14.28 13.58 14.16 447703 8.2589 up down incorrect
SSTI.US ShotSpotter Inc 20210326 0 34.955 36.89 34.955 36.88 24700 36.88 up up correct
SSYS.US Stratasys Ltd 20210326 0 25 25.17 23.42 24.67 1444597 24.67 down up incorrect
STAA.US STAAR Surgical Company 20210326 0 97.58 100.32 96.8477 100.24 450983 100.24 up up correct
STAB.US Statera Biopharma Inc 20210326 0 5.59 5.75 5.27 5.48 47200 5.48 down down correct
STAF.US Staffing 360 Solutions Inc 20210326 0 0.844 0.8567 0.807 0.8272 228998 4.9632 down down correct
STBA.US S&T Bancorp Inc 20210326 0 33.48 34.37 33.17 34.29 118825 33.3744 up up correct
STCN.US Steel Connect Inc 20210326 0 1.81 1.84 1.74 1.8 125800 1.8 down down correct
STEP.US StepStone Group Inc 20210326 0 31.61 34.11 31.61 32.15 581000 31.921 up down incorrect
STFC.US State Auto Financial Corporation 20210326 0 19.79 20.03 19.51 20.03 49943 19.8432 up up correct
STGW.US MDC Partners Inc 20210326 0 3.41 3.41 3.21 3.32 73510 3.32 down down correct
STIM.US Neuronetics Inc 20210326 0 13.35 13.5 11.89 12.39 391900 12.39 down up incorrect
STKL.US SunOpta Inc 20210326 0 14.18 14.91 14.07 14.87 644251 14.87 up up correct
STKS.US The ONE Group Hospitality Inc 20210326 0 8.82 9.32 7.78 8.19 357200 8.19 down up incorrect
STLD.US Steel Dynamics Inc 20210326 0 48.51 50.38 47.9 50.35 2458491 49.4479 up down incorrect
STND.US Standard AVB Financial Corp 20210326 0 32.7 32.74 32.7 32.72 3903 32.5002 up up correct
STNE.US StoneCo Ltd 20210326 0 64.49 64.92 60.52 62.16 2339200 62.16 down down correct
STOK.US Stoke Therapeutics Inc 20210326 0 40.14 40.16 35.56 37.8 211600 37.8 down down correct
STRA.US Strategic Education Inc 20210326 0 92.13 93.25 91.19 93.11 198134 91.6405 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210326 0 9.7 9.75 9.7 9.74 362645 9.74 up up correct
STRL.US Sterling Construction Company Inc 20210326 0 20.73 21.79 20.55 21.75 292700 21.75 up up correct
STRM.US Streamline Health Solutions Inc 20210326 0 1.93 2.01 1.9 1.96 318900 1.96 up up correct
STRO.US Sutro Biopharma Inc 20210326 0 23.21 23.93 21.58 22.74 320800 22.74 down up incorrect
STRR.US Star Equity Holdings Inc 20210326 0 3.23 3.29 3.12 3.22 210200 3.22 down down correct
STRRP.US Star Equity Holdings Inc 20210326 0 9.47 9.5 9.46 9.5 900 7.6184 up up correct
STRS.US Stratus Properties Inc 20210326 0 30.12 30.45 29.42 30.3 14100 30.3 up up correct
STRT.US Strattec Security Corporation 20210326 0 44 45.83 42.15 44.57 32300 44.57 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210326 0 5.82 5.86 5.52 5.71 94310 5.71 down up incorrect
STTK.US Shattuck Labs Inc 20210326 0 31.82 31.82 28.95 30.24 115600 30.24 down down correct
STWO.US ACON S2 Acquisition Corp 20210326 0 9.73 9.95 9.73 9.88 241200 9.88 up down incorrect
STX.US Seagate Technology Holdings plc 20210326 0 72.89 76.08 72.59 76.02 2832589 74.3462 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20210326 0 22.76 23.29 22.56 23.05 30956 22.7422 up up correct
SUMO.US Sumo Logic Inc 20210326 0 18.75 18.9 17.38 18.13 1763200 18.13 down down correct
SUMR.US Summer Infant Inc 20210326 0 21.91 22.9 20.5 21.77 104500 21.77 down down correct
SUNS.US SLR Senior Investment Corp 20210326 0 14.93 15.03 14.85 14.92 57943 14.0811 down up incorrect
SUNW.US Sunworks Inc 20210326 0 13.45 13.96 12.89 13.72 2634300 13.72 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210326 0 26.21 26.58 25.4 26.23 425800 26.23 up up correct
SURF.US Surface Oncology Inc 20210326 0 8.3 8.38 7.77 8.05 969600 8.05 down up incorrect
SURG.US SurgePays Inc. Common Stock 20210326 0 0.33 0.33 0.271 0.31 554799 15.5 down down correct
SV.US Spring Valley Acquisition Corp 20210326 0 9.9 10.25 9.89 10.06 7929600 10.06 up up correct
SVBI.US Severn Bancorp Inc 20210326 0 12.38 12.55 12.35 12.55 56467 12.4483 up up correct
SVC.US Service Properties Trust 20210326 0 12.49 12.57 12.175 12.38 648193 12.3589 down up incorrect
SVFA.US SVF Investment Corp 20210326 0 10.28 10.28 10.05 10.1 1066700 10.1 down down correct
SVFAU.US SVF Investment Corp 20210326 0 10.68 10.74 10.37 10.48 1064700 10.48 down down correct
SVFAW.US SVF Investment Corp 20210326 0 2.68 2.68 2 2.34 253000 2.34 down up incorrect
SVFB.US SVF Investment Corp. 2 20210326 0 10.22 10.306 9.97 10.09 98400 10.09 down down correct
SVFC.US SVF Investment Corp. 3 20210326 0 10.09 10.16 9.82 9.97 570981 9.97 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210326 0 9.71 9.85 9.67 9.83 153000 9.83 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210326 0 10.15 10.4 10.13 10.37 5000 10.37 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210326 0 0.91 1.23 0.89 1.099 146156 1.099 up down incorrect
SVRA.US Savara Inc 20210326 0 1.71 1.745 1.58 1.65 1861912 1.65 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210326 0 10.64 11 10.06 10.65 131800 10.65 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210326 0 1.27 1.32 0.9799 1.2 1568200 1.2 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210326 0 5.3 5.44 5.22 5.4 18500 5.4 up up correct
SWAV.US ShockWave Medical Inc 20210326 0 112.99 113.39 102.15 104.45 420700 104.45 down down correct
SWBI.US Smith & Wesson Brands Inc 20210326 0 17.53 18.14 17.11 17.53 1651700 17.3421
SWET.US Athlon Acquisition Corp 20210326 0 9.622 9.87 9.622 9.85 61600 9.85 up up correct
SWETU.US Athlon Acquisition Corp 20210326 0 9.93 10.11 9.91 10 56000 10 up up correct
SWETW.US Athlon Acquisition Corp 20210326 0 0.75 0.75 0.52 0.6 80627 0.6 down down correct
SWIR.US Sierra Wireless Inc 20210326 0 15.2 15.52 15.04 15.38 181788 15.38 up down incorrect
SWKH.US SWK Holdings Corporation 20210326 0 14.84 14.86 14.78 14.85 4300 14.85 up up correct
SWKS.US Skyworks Solutions Inc 20210326 0 171.48 182.49 171.345 182.18 2185857 180.4439 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210326 0 69.12 69.8 64.09 67.28 446200 67.28 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210326 0 1.77 1.925 1.76 1.83 482200 1.83 up up correct
SY.US So 20210326 0 9.83 9.98 9.2 9.64 1293800 9.64 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20210326 0 52.65 53.18 51.56 52.27 49532 51.4992 down down correct
SYBX.US Synlogic Inc 20210326 0 3.97 4.16 3.62 3.73 366600 3.73 down down correct
SYNA.US Synaptics Incorporated 20210326 0 129.24 137.16 127.2601 136.91 284579 136.91 up up correct
SYNC.US Synacor Inc 20210326 0 2.19 2.2 2.18 2.19 2070700 2.19
SYNH.US Syneos Health Inc 20210326 0 76 77.84 75.38 77.79 741971 77.79 up up correct
SYNL.US Synalloy Corporation 20210326 0 8.68 8.87 8.51 8.71 11833 8.71 up up correct
SYPR.US Sypris Solutions Inc 20210326 0 3.46 3.46 3.23 3.3 129100 3.3 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210326 0 8.34 8.39 7.36 8.01 574200 8.01 down down correct
SYTA.US Siyata Mobile Inc 20210326 0 8.7701 9.67 8.55 9.5 49565 9.5 up up correct
SYTAW.US Siyata Mobile Inc 20210326 0 4.76 4.76 4.76 4.76 62 4.76
TA.US TravelCenters of America Inc 20210326 0 27.24 27.98 26.17 27.2 82400 27.2 down down correct
TACO.US Del Taco Restaurants Inc 20210326 0 10.12 10.12 9.7 9.92 296635 9.7893 down down correct
TACT.US TransAct Technologies Incorporated 20210326 0 11.68 11.68 11.25 11.26 10200 11.26 down down correct
TAIT.US Taitron Components Incorporated 20210326 0 4.15 4.1839 4.01 4.01 18680 3.8998 down up incorrect
TALK.US Talkspace Inc 20210326 0 9.91 9.94 9.88 9.92 387524 9.92 up up correct
TANH.US Tantech Holdings Ltd 20210326 0 1.494 1.51 1.41 1.45 481200 1.45 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210326 0 26.31 26.5058 26.31 26.5 2436 24.5201 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20210326 0 25.99 26.18 25.781 25.8617 10718 24.4243 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210326 0 26.1664 26.1664 26 26 10460 24.0828 down down correct
TAOP.US Taoping Inc 20210326 0 9.68 10.56 8.79 9.25 645200 9.25 down down correct
TARA.US Protara Therapeutics Inc 20210326 0 15.22 15.95 14.61 14.89 176350 14.89 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210326 0 30.49 30.53 29.1 29.3 24200 29.3 down down correct
TAST.US Carrols Restaurant Group Inc 20210326 0 6.48 6.5 6.07 6.34 312559 5.7532 down down correct
TATT.US TAT Technologies Ltd 20210326 0 5.39 5.48 5.36 5.46 5640 5.46 up up correct
TAYD.US Taylor Devices Inc 20210326 0 10.7 11.2 10.7 10.78 20000 10.78 up up correct
TBBK.US The Bancorp Inc 20210326 0 21.65 21.75 20.74 21.32 783552 21.32 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210326 0 9.87 10.03 9.847 10.03 77600 10.03 up up correct
TBK.US Triumph Bancorp Inc 20210326 0 78.97 79.455 76.62 78.29 93632 78.29 down down correct
TBKCP.US Triumph Bancorp Inc 20210326 0 27.516 27.67 27.23 27.5 7100 26.21 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210326 0 10.18 10.25 10.11 10.16 257226 10.16 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210326 0 2.3 2.33 2.2 2.25 6615 2.25 down down correct
TBLT.US ToughBuilt Industries Inc 20210326 0 1.16 1.16 1.08 1.15 2904800 1.15 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210326 0 0.211 0.26 0.21 0.218 7900 0.218 up down incorrect
TBNK.US Territorial Bancorp Inc 20210326 0 27.02 28.8506 26.68 27.26 18191 26.4379 up up correct
TBPH.US Theravance Biopharma Inc 20210326 0 20.15 20.5 19.62 20.49 215070 20.49 up up correct
TBSAU.US TB SA Acquisition Corp 20210326 0 9.89 9.92 9.825 9.89 135000 9.89
TC.US TuanChe ADR 20210326 0 4.0602 4.0602 3.86 3.86 1775 3.86 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210326 0 9.92 9.93 9.72 9.8 59100 9.8 down down correct
TCBI.US Texas Capital Bancshares Inc 20210326 0 84.27 85.02 72.02 77.5 4623367 77.5 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210326 0 25.11 25.26 25.11 25.23 436400 24.2224 up down incorrect
TCBK.US TriCo Bancshares 20210326 0 49.26 49.73 48.22 49.68 72919 48.8205 up down incorrect
TCCO.US Technical Communications Corporation 20210326 0 3.25 3.25 3.1 3.25 1500 3.25
TCDA.US Tricida Inc 20210326 0 5.17 5.31 5 5.14 440200 5.14 down down correct
TCFC.US The Community Financial Corporation 20210326 0 35.4473 35.75 35.4473 35.73 7185 35.4169 up up correct
TCMD.US Tactile Systems Technology Inc 20210326 0 51.95 53.815 49.77 51.07 123400 51.07 down down correct
TCOM.US Trip.com Group Limited 20210326 0 38.14 39.15 36.15 37.28 5940502 37.28 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210326 0 8.38 8.4 7.74 7.96 164880 7.96 down down correct
TCPC.US BlackRock TCP Capital Corp 20210326 0 13.83 13.93 13.72 13.93 164215 13.0677 up up correct
TCRR.US TCR2 Therapeutics Inc 20210326 0 21.17 24.33 19.8 23.26 2147100 23.26 up up correct
TCX.US Tucows Inc 20210326 0 82.54 84.46 80.42 81.47 39477 81.47 down down correct
TDAC.US Trident Acquisitions Corp 20210326 0 12.64 12.64 11.41 11.82 409343 11.82 down down correct
TDACU.US Trident Acquisitions Corp 20210326 0 15.57 15.57 15.57 15.57 0 15.57
TDACW.US Trident Acquisitions Corp. Warrant 20210326 0 2.18 2.27 2.01 2.09 290474 2.09 down up incorrect
TDUP.US ThredUp Inc 20210326 0 18.25 20.49 17.4 20 4876808 20 up up correct
TEAM.US Atlassian Corporation Plc 20210326 0 207.44 212.96 204.03 212.94 1273257 212.94 up up correct
TECH.US Bio 20210326 0 377.77 390.11 372.59 388.24 208246 387.4121 up up correct
TECTP.US Tectonic Financial Inc 20210326 0 9.5 9.5 8.92 9.1 18400 8.5164 down down correct
TEDU.US Tarena International Inc 20210326 0 3.06 3.39 3.01 3.02 366859 15.1 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210326 0 9.95 9.95 9.85 9.89 40700 9.89 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210326 0 10.26 10.4 10.26 10.36 7500 10.36 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210326 0 0.9 1.073 0.9 0.98 32800 0.98 up up correct
TELA.US TELA Bio Inc 20210326 0 13.16 14.881 12.67 14.55 119400 14.55 up up correct
TELL.US Tellurian Inc 20210326 0 2.45 2.49 2.22 2.34 10138900 2.34 down down correct
TENB.US Tenable Holdings Inc 20210326 0 38.13 38.51 36.93 37.8 903200 37.8 down up incorrect
TENX.US Tenax Therapeutics Inc 20210326 0 2.09 2.14 1.95 2.14 254600 2.14 up up correct
TER.US Teradyne Inc 20210326 0 112.45 119.15 112.12 119.02 2239350 118.7507 up up correct
TERN.US Terns Pharmaceuticals Inc 20210326 0 22.13 22.61 19.75 20.16 74878 20.16 down down correct
TESS.US TESSCO Technologies Incorporated 20210326 0 7.4 7.5 7.4 7.46 9000 7.46 up up correct
TETCU.US Tech and Energy Transition Corporation 20210326 0 9.9 9.93 9.89 9.92 26000 9.92 up down incorrect
TFC.US PR 20210326 0 25.72 25.78 25.64 25.66 132920 24.8076 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210326 0 14.25 14.48 12.24 13.03 1506400 13.03 down down correct
TFSL.US TFS Financial Corporation 20210326 0 21.02 21.02 20.68 20.91 130773 20.0506 down down correct
TGA.US TransGlobe Energy Corporation 20210326 0 1.63 1.67 1.61 1.65 253900 1.65 up up correct
TGLS.US Tecnoglass Inc 20210326 0 10.73 11.13 10.52 11.04 341097 10.9587 up up correct
TGTX.US TG Therapeutics Inc 20210326 0 46.79 46.95 43.73 46.1 1084977 46.1 down down correct
TH.US Target Hospitality Corp 20210326 0 1.87 2.46 1.86 2.33 1195784 2.33 up up correct
THCA.US Tuscan Holdings Corp. II 20210326 0 10.08 10.1 10.07 10.09 114000 10.09 up up correct
THCAU.US Tuscan Holdings Corp. II 20210326 0 10.01 10.01 10.01 10.01 200 10.01
THCAW.US THCAW 20210326 0 0.9 0.9699 0.9 0.95 79057 0.95 up up correct
THFF.US First Financial Corporation 20210326 0 45.33 45.95 44.7 45.81 25455 45.2721 up up correct
THMA.US Thimble Point Acquisition Corp 20210326 0 0.32 0.32 0.32 0.32 0 0.32
THMAU.US Thimble Point Acquisition Corp 20210326 0 9.81 9.98 9.81 9.96 59524 9.96 up up correct
THMAW.US Thimble Point Acquisition Corp 20210326 0 1.01 1.01 0.9 1 3633 1 down down correct
THMO.US ThermoGenesis Holdings Inc 20210326 0 2.67 2.79 2.56 2.61 219600 2.61 down down correct
THRM.US Gentherm Incorporated 20210326 0 68.95 69.92 67.73 69.85 286324 69.85 up up correct
THRY.US Thryv Holdings Inc 20210326 0 26 26 24.1 24.63 132100 24.63 down down correct
THTX.US Theratechnologies Inc 20210326 0 3.46 3.65 3.45 3.61 302600 3.61 up down incorrect
THWWW.US Target Hospitality Corp 20210326 0 0.1654 0.1889 0.1529 0.1556 74752 0.1556 down down correct
TIG.US Trean Insurance Group Inc 20210326 0 17.18 17.89 16.58 17.5 89733 17.5 up up correct
TIGO.US Millicom International Cellular S.A 20210326 0 38.41 38.88 38.35 38.88 51700 38.88 up up correct
TIGR.US UP Fintech Holding Limited 20210326 0 17.51 17.51 13.01 14.47 21606000 14.47 down down correct
TIL.US Instil Bio Inc 20210326 0 24.2 28 23.41 27.06 293887 27.06 up up correct
TILE.US Interface Inc 20210326 0 12.68 12.75 12.35 12.73 316319 12.6942 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210326 0 29.39 29.39 29.39 29.39 0 28.6199
TIPPX.US Total Income + Real Estate Fund CL C 20210326 0 28.18 28.18 28.18 28.18 0 27.0456
TIPRX.US Totl In Rl Est A 20210326 0 29.67 29.67 29.67 29.67 0 28.8963
TIPT.US Tiptree Inc 20210326 0 8.17 9.27 8.17 8.87 325837 8.78 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210326 0 30.26 30.26 30.26 30.26 0 29.4788
TIRX.US Tian Ruixiang Holdings Ltd 20210326 0 91 91.5 82.63 86.6 16800 86.6 down down correct
TITN.US Titan Machinery Inc 20210326 0 25.48 25.86 25.0042 25.82 110116 25.82 up up correct
TLF.US Tandy Leather Factory Inc 20210326 0 18.59 18.95 18.59 18.95 2501 18.95 up down incorrect
TLGT.US Teligent Inc 20210326 0 0.7 0.7 0.64 0.64 3812100 0.64 down down correct
TLIS.US Talis Biomedical Corporation 20210326 0 11.52 12.53 11.2 11.51 189800 11.51 down up incorrect
TLMD.US SOC Telemed Inc 20210326 0 6.57 6.73 6.461 6.66 139400 6.66 up up correct
TLMDW.US SOC Telemed Inc 20210326 0 1.03 1.125 1.03 1.07 12548 1.07 up up correct
TLRY.US Tilray Inc 20210326 0 23.28 23.37 21.09 22.08 14163200 22.08 down down correct
TLS.US Telos Corporation 20210326 0 35.9 39.45 34.68 37.71 2983900 37.71 up up correct
TLSA.US Tiziana Life Sciences PLC 20210326 0 2.67 2.74 2.59 2.68 85100 2.68 up down incorrect
TMC.US TMC the metals company Inc 20210326 0 9.85 10.005 9.8401 9.98 620184 9.98 up down incorrect
TMDI.US Titan Medical Inc 20210326 0 1.8 1.82 1.68 1.78 762900 1.78 down down correct
TMDX.US TransMedics Group Inc 20210326 0 42.22 43 38.2 39.76 630100 39.76 down down correct
TMKR.US Tastemaker Acquisition Corp 20210326 0 9.69 9.74 9.68 9.71 227824 9.71 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210326 0 9.96 10.036 9.96 10 36700 10 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210326 0 0.56 0.6975 0.56 0.63 166380 0.63 up up correct
TMPM.US Turmeric Acquisition Corp 20210326 0 9.9 9.9 9.8 9.88 19200 9.88 down down correct
TMPMU.US Turmeric Acquisition Corp 20210326 0 10.04 10.05 10.04 10.05 3100 10.05 up up correct
TMPMW.US Turmeric Acquisition Corp 20210326 0 1 1.0814 1 1.08 1748 1.08 up up correct
TMTS.US Spartacus Acquisition Corporation 20210326 0 9.85 9.958 9.85 9.95 104500 9.95 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210326 0 10.04 10.04 10.04 10.04 0 10.04
TMTSW.US Spartacus Acquisition Corporation 20210326 0 0.65 0.83 0.65 0.7999 28422 0.7999 up up correct
TMUS.US T 20210326 0 123.87 124.72 121.02 122.99 4270000 122.99 down down correct
TNDM.US Tandem Diabetes Care Inc 20210326 0 82.51 83.675 80.35 82.59 623561 82.59 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210326 0 5000 5150 4910 5000 36490 5000
TNXP.US Tonix Pharmaceuticals Holding Corp 20210326 0 1.3 1.31 1.23 1.27 9019000 1.27 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210326 0 4.15 4.35 4.05 4.24 50600 4.24 up up correct
TOPS.US Top Ships Inc 20210326 0 2.1 2.16 1.96 2.06 1893602 2.06 down down correct
TOUR.US Tuniu Corporation 20210326 0 3.547 3.86 3.26 3.53 1591400 3.53 down down correct
TOWN.US TowneBank 20210326 0 30.87 31.4825 30.5 31.35 119795 30.5712 up up correct
TPGY.US WT 20210326 0 17 17.65 16.7 17.42 957175 17.42 up down incorrect
TPIC.US TPI Composites Inc 20210326 0 49.86 52.18 49.74 52.12 508200 52.12 up up correct
TPST.US Tempest Therapeutics Inc 20210326 0 2.155 2.29 2.1343 2.18 9711 32.7 up up correct
TPTX.US Turning Point Therapeutics Inc 20210326 0 96.07 96.64 89.13 91.54 514500 91.54 down up incorrect
TREE.US LendingTree Inc 20210326 0 210.9 210.9 197 206.04 349725 206.04 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210326 0 44.96 46 43.48 44.52 205400 44.52 down down correct
TRIB.US Trinity Biotech plc 20210326 0 3.76 3.83 3.12 3.26 869600 3.26 down down correct
TRIL.US Trillium Therapeutics Inc 20210326 0 10.4 10.47 10.07 10.36 804500 10.36 down down correct
TRIN.US Trinity Capital Inc 20210326 0 14.51 14.58 14.25 14.29 107011 13.1752 down down correct
TRIP.US TripAdvisor Inc 20210326 0 53.55 56.02 52.3 55.68 4814723 55.68 up up correct
TRIT.US Triterras Inc 20210326 0 7.2267 7.3 6.95 7.11 420929 7.11 down down correct
TRITW.US Triterras Inc 20210326 0 1.74 1.77 1.61 1.66 53913 1.66 down down correct
TRMB.US Trimble Inc 20210326 0 72.79 74.74 72.43 74.7 998488 74.7 up up correct
TRMD.US TORM plc 20210326 0 9.21 9.44 9 9.39 82100 9.39 up up correct
TRMK.US Trustmark Corporation 20210326 0 34.34 34.84 33.84 34.8 183204 34.0602 up up correct
TRNS.US Transcat Inc 20210326 0 53.5 53.99 52.08 53.17 56500 53.17 down down correct
TROO.US TROOPS Inc 20210326 0 1.94 2.14 1.82 1.93 142000 1.93 down down correct
TROW.US T. Rowe Price Group Inc 20210326 0 172.68 178.3 172.19 178.13 1195847 175.2536 up up correct
TRS.US TriMas Corporation 20210326 0 31.12 31.34 30.65 31.01 180256 30.9731 down down correct
TRST.US TrustCo Bank Corp NY 20210326 0 7.49 7.54 7.41 7.53 379883 36.5139 up up correct
TRUE.US TrueCar Inc 20210326 0 4.71 4.86 4.59 4.855 1074900 4.855 up up correct
TRUP.US Trupanion Inc 20210326 0 77.8 77.8 73.54 76.07 236096 76.07 down down correct
TRVG.US trivago N.V 20210326 0 4.42 4.43 4.18 4.37 1655800 4.37 down down correct
TRVI.US Trevi Therapeutics Inc 20210326 0 2.58 2.74 2.58 2.71 23200 2.71 up up correct
TRVN.US Trevena Inc 20210326 0 1.88 1.89 1.75 1.83 1755200 1.83 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210326 0 40.07 40.34 36.6 37.97 151800 37.97 down up incorrect
TSBK.US Timberland Bancorp Inc 20210326 0 28.84 28.92 28.1275 28.92 14904 28.2034 up up correct
TSC.US TriState Capital Holdings Inc 20210326 0 24.19 24.535 23.725 24.39 58325 24.39 up up correct
TSCBP.US TriState Capital Holdings Inc 20210326 0 25.65 26.299 25.65 25.67 2700 24.5392 up up correct
TSCO.US Tractor Supply Company 20210326 0 172.775 178.58 171.81 178.48 957849 177.0979 up up correct
TSEM.US Tower Semiconductor Ltd 20210326 0 27.59 28.09 27.46 27.93 773090 27.93 up up correct
TSHA.US Taysha Gene Therapies Inc 20210326 0 22.15 22.15 20.72 21.54 39100 21.54 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210326 0 9.975 10.05 9.975 10.04 6600 10.04 up up correct
TSIFX.US TSIFX 20210326 0 9.41 9.41 9.41 9.41 0 9.211
TSLA.US Tesla Inc 20210326 0 641.87 643.82 599.89 618.71 33852832 618.71 down down correct
TSRI.US TSR Inc 20210326 0 8.43 8.93 8.21 8.93 2055 8.93 up up correct
TTCF.US Tattooed Chef Inc 20210326 0 19.15 19.2 18.66 19.11 1261100 19.11 down down correct
TTD.US The Trade Desk Inc 20210326 0 654.57 676.4299 644.65 671.21 677159 67.121 up up correct
TTEC.US TTEC Holdings Inc 20210326 0 96.48 102.85 95.56 102.3 263856 101.3487 up up correct
TTEK.US Tetra Tech Inc 20210326 0 130.55 133.42 129.66 133.42 178127 132.8553 up up correct
TTGT.US TechTarget Inc 20210326 0 68.88 72.13 66.07 68.78 253558 68.78 down up incorrect
TTMI.US TTM Technologies Inc 20210326 0 14.24 14.64 14.21 14.595 2062418 14.595 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20210326 0 2.86 2.88 2.7 2.8 282100 2.8 down down correct
TTOO.US T2 Biosystems Inc 20210326 0 1.66 1.67 1.51 1.61 4415200 1.61 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210326 0 6.24 6.89 6.24 6.76 51568 6.2312 up up correct
TTWO.US Take 20210326 0 169.21 174.39 168.76 174.29 1066128 174.29 up up correct
TUEM.US Tuesday Morning Corporation 20210326 0 3.05 3.1 3.01 3.03 32552 3.03 down up incorrect
TURN.US 180 Degree Capital Corp 20210326 0 7.42 7.51 7.35 7.37 24700 7.37 down down correct
TUSK.US Mammoth Energy Services Inc 20210326 0 5.05 5.36 4.93 5.33 87900 5.33 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210326 0 9.95 9.97 9.95 9.97 7700 9.97 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210326 0 10.06 10.49 10.06 10.48 1600 10.48 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210326 0 0.74 0.74 0.56 0.65 20700 0.65 down down correct
TVTX.US Travere Therapeutics Inc 20210326 0 23.75 24 22.92 23.75 346645 23.75
TVTY.US Tivity Health Inc 20210326 0 23 23.475 22.07 22.89 462048 22.89 down up incorrect
TW.US Tradeweb Markets Inc 20210326 0 72.87 74.68 72.33 73.86 320000 73.66 up up correct
TWIN.US Twin Disc Incorporated 20210326 0 9.48 9.48 8.66 9.03 59700 9.03 down down correct
TWLVU.US Twelve Seas Investment Company II 20210326 0 9.83 9.95 9.83 9.94 57900 9.94 up down incorrect
TWNK.US Hostess Brands Inc 20210326 0 14.69 14.7 14.52 14.67 608600 14.67 down down correct
TWNKW.US Hostess Brands Inc 20210326 0 1.68 1.68 1.55 1.55 3500 1.55 down down correct
TWOU.US 2U Inc 20210326 0 38.98 39.46 37.16 38.4 1247442 38.4 down down correct
TWST.US Twist Bioscience Corporation 20210326 0 118.07 118.99 107.94 115.59 636700 115.59 down down correct
TXG.US 10x Genomics Inc 20210326 0 166.77 171.2 160.641 166.09 492100 166.09 down up incorrect
TXMD.US TherapeuticsMD Inc 20210326 0 1.43 1.43 1.31 1.38 7341700 1.38 down down correct
TXN.US Texas Instruments Incorporated 20210326 0 177.76 188.87 177.0104 188.2 6363526 184.9895 up up correct
TXRH.US Texas Roadhouse Inc 20210326 0 96.78 97.82 95.57 97.77 524246 96.5188 up up correct
TYHT.US Shineco Inc 20210326 0 4.07 4.2 4 4.18 39900 4.18 up up correct
TYME.US Tyme Technologies Inc 20210326 0 1.84 1.86 1.71 1.8 1916856 1.8 down up incorrect
TZOO.US Travelzoo 20210326 0 16.42 17.61 16.22 16.38 144300 16.38 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210326 0 9.71 9.812 9.71 9.74 7900 9.74 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210326 0 9.83 9.94 9.82 9.94 28900 9.94 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210326 0 0.88 0.99 0.73 0.83 235677 0.83 down down correct
UAL.US United Airlines Holdings Inc 20210326 0 57.09 57.37 55.22 56.83 15432450 56.83 down down correct
UBCP.US United Bancorp Inc 20210326 0 14.17 14.34 14.17 14.32 2830 13.9196 up up correct
UBFO.US United Security Bancshares 20210326 0 8.34 8.3778 8.19 8.32 16517 7.9863 down down correct
UBOH.US United Bancshares Inc 20210326 0 26.41 27 26 26.98 5344 26.4664 up up correct
UBSI.US United Bankshares Inc 20210326 0 39.24 39.84 38.82 39.68 396000 38.5271 up up correct
UBX.US Unity Biotechnology Inc 20210326 0 6.42 6.45 5.95 6.08 319400 6.08 down down correct
UCBI.US United Community Banks Inc 20210326 0 34.74 35.25 34.23 35.19 399776 34.5459 up down incorrect
UCBIO.US United Community Banks Inc 20210326 0 27.497 27.5 27.19 27.5 3300 26.2552 up up correct
UCL.US uCloudlink Group Inc 20210326 0 11 12.45 10.7 12.1 31531 12.1 up up correct
UCTT.US Ultra Clean Holdings Inc 20210326 0 52.73 57 52.098 56.95 537202 56.95 up up correct
UEIC.US Universal Electronics Inc 20210326 0 55.33 55.96 53.86 55.65 54000 55.65 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210326 0 5.68 5.73 5.56 5.64 281694 5.64 down down correct
UFCS.US United Fire Group Inc 20210326 0 35.76 36.29 35.28 36.07 50027 35.4392 up up correct
UFPI.US UFP Industries Inc 20210326 0 70.72 73.44 70.31 73.29 390495 72.8433 up up correct
UFPT.US UFP Technologies Inc 20210326 0 50.02 51.5 49.25 51.1 118400 51.1 up down incorrect
UG.US United 20210326 0 14.4 14.9538 14.21 14.5702 2901 14.1765 up up correct
UGRO.US urban 20210326 0 8.11 8.175 7.5 7.79 176600 7.79 down up incorrect
UHAL.US AMERCO 20210326 0 608.92 619.41 600.28 619.41 32089 617.9328 up up correct
UIHC.US United Insurance Holdings Corp 20210326 0 7.28 7.379 7.18 7.25 75887 6.9809 down down correct
UK.US Ucommune International Ltd 20210326 0 2.93 3.01 2.93 3.01 85067 3.01 up up correct
UKOMW.US Ucommune International Ltd 20210326 0 0.326 0.3502 0.31 0.326 80320 0.326
ULBI.US Ultralife Corporation 20210326 0 8.1 8.75 8.1 8.57 173700 8.57 up up correct
ULH.US Universal Logistics Holdings Inc 20210326 0 25.88 26.28 25.745 26.28 54970 25.901 up down incorrect
ULTA.US Ulta Beauty Inc 20210326 0 309 309.38 300 303 1099306 303 down down correct
UMBF.US UMB Financial Corporation 20210326 0 93.69 94.13 92.05 93.69 192287 92.6637
UMPQ.US Umpqua Holdings Corporation 20210326 0 18.1 18.36 17.93 18.27 1057818 17.6989 up up correct
UNAM.US Unico American Corporation 20210326 0 5.56 5.56 5.3 5.43 6200 5.43 down down correct
UNB.US Union Bankshares Inc 20210326 0 29.1 29.6838 29.03 29.03 5579 28.1604 down down correct
UNIQX.US UNIQX 20210326 0 27.19 27.19 27.19 27.19 0 26.8
UNIT.US Uniti Group Inc 20210326 0 11.18 11.26 10.99 11.26 967048 10.7005 up up correct
UNTY.US Unity Bancorp Inc 20210326 0 22.48 22.6352 21.48 21.88 31608 21.6245 down down correct
UONE.US Urban One Inc 20210326 0 5.41 5.67 5.13 5.3 1075600 5.3 down down correct
UONEK.US Urban One Inc 20210326 0 1.82 1.83 1.74 1.78 371600 1.78 down down correct
UPC.US Universe Pharmaceuticals INC 20210326 0 4.1 4.45 4.05 4.06 120772 4.06 down down correct
UPLD.US Upland Software Inc 20210326 0 46.56 48.06 46.45 47.98 220800 47.98 up up correct
UPST.US Upstart Holdings Inc 20210326 0 125 144.86 118.25 142.95 3257000 142.95 up up correct
UPWK.US Upwork Inc 20210326 0 43.46 44.65 42.23 44.23 793200 44.23 up up correct
URBN.US Urban Outfitters Inc 20210326 0 38.58 39.14 37.34 38.45 1297184 38.45 down up incorrect
URGN.US UroGen Pharma Ltd 20210326 0 19.43 19.62 18.875 19.52 130900 19.52 up up correct
USAK.US USA Truck Inc 20210326 0 15.43 15.95 15.23 15.8 110177 15.8 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210326 0 9.68 10.63 9.68 10.2 20500 10.2 up down incorrect
USAU.US U.S. Gold Corp 20210326 0 10.55 10.6 10.05 10.23 77400 10.23 down down correct
USEG.US U.S. Energy Corp 20210326 0 4.32 4.49 4.32 4.35 140400 4.35 up up correct
USIO.US Usio Inc 20210326 0 6.22 6.87 6.07 6.62 359300 6.62 up down incorrect
USLM.US United States Lime & Minerals Inc 20210326 0 132.01 147.0699 132.01 135.88 6898 135.4181 up up correct
USQIX.US USQ Core Real Estate Fund 20210326 0 24.74 24.74 24.74 24.74 0 24.2451
USQSX.US USQ Core Real Estate Fund 20210326 0 24.75 24.75 24.75 24.75 0 24.2552
USWS.US U.S. Well Services Inc 20210326 0 0.999 1.1 0.983 1.09 935974 3.815 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210326 0 0.196 0.196 0.17 0.1922 72374 0.1922 down down correct
UTHR.US United Therapeutics Corporation 20210326 0 168.35 171.44 166.76 171.21 243959 171.21 up up correct
UTMD.US Utah Medical Products Inc 20210326 0 86.23 87 85 85.76 7039 83.6641 down down correct
UTSI.US UTStarcom Holdings Corp 20210326 0 1.49 1.52 1.37 1.45 85100 1.45 down down correct
UVSP.US Univest Financial Corporation 20210326 0 28.28 29.05 28.18 29.01 85907 28.4169 up up correct
UXIN.US Uxin Limited 20210326 0 1.05 1.06 1 1.03 3302700 1.03 down down correct
VABK.US Virginia National Bankshares Corporation 20210326 0 32 32 32 32 10 31.1935
VALU.US Value Line Inc 20210326 0 26.72 28.39 26.72 28.1 5555 27.5258 up up correct
VAQC.US Vector Acquisition Corporation II 20210326 0 9.93 10 9.9 9.971 381100 9.971 up up correct
VBIV.US VBI Vaccines Inc 20210326 0 3.21 3.23 2.98 3.06 3240600 3.06 down down correct
VBLT.US Vascular Biogenics Ltd 20210326 0 2.1 2.12 1.96 2.03 325300 2.03 down up incorrect
VBTX.US Veritex Holdings Inc 20210326 0 32.93 33.48 32.49 33.4 298083 32.8884 up up correct
VC.US Visteon Corporation 20210326 0 119.53 121.08 117.7 120.66 325672 120.66 up down incorrect
VCEL.US Vericel Corporation 20210326 0 55.56 55.6 51.05 51.64 571000 51.64 down up incorrect
VCKA.US Vickers Vantage Corp. I 20210326 0 9.84 9.91 9.83 9.91 6600 9.91 up up correct
VCKAU.US Vickers Vantage Corp. I 20210326 0 10 10.1 9.99 10.04 9600 10.04 up up correct
VCKAW.US Vickers Vantage Corp. I 20210326 0 0.449 0.449 0.39 0.4111 177209 0.4111 down down correct
VCMIX.US Versus Capital Multi 20210326 0 27.53 27.53 27.53 27.53 0 26.7061
VCNX.US Vaccinex Inc 20210326 0 3.18 3.37 3.07 3.15 630000 3.15 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210326 0 25.58 25.58 25.58 25.58 0 25.042
VCTR.US Victory Capital Holdings Inc 20210326 0 25.96 26.34 25.75 26.05 63495 25.7099 up down incorrect
VCYT.US Veracyte Inc 20210326 0 51.32 51.49 46.42 48.33 864765 48.33 down down correct
VECO.US Veeco Instruments Inc 20210326 0 20.64 21.18 20.11 21.15 299813 21.15 up up correct
VELOU.US Velocity Acquisition Corp 20210326 0 9.915 9.95 9.84 9.91 41700 9.91 down down correct
VENAU.US Venus Acquisition Corporation 20210326 0 9.99 10.05 9.99 10.03 33500 10.03 up up correct
VEON.US VEON Ltd 20210326 0 1.69 1.7 1.65 1.68 14275101 1.68 down down correct
VERB.US Verb Technology Company Inc 20210326 0 1.46 1.5 1.37 1.48 1548200 1.48 up up correct
VERBW.US Verb Technology Company Inc 20210326 0 0.56 0.72 0.5425 0.6 13335 0.6 up up correct
VERI.US Veritone Inc 20210326 0 23.95 24.81 22.405 23.49 523500 23.49 down down correct
VERO.US Venus Concept Inc 20210326 0 2.45 2.45 2.29 2.37 285700 2.37 down up incorrect
VERU.US Veru Inc 20210326 0 11.61 11.84 10.9 11.34 1494500 11.34 down down correct
VERX.US Vertex Inc 20210326 0 23.67 25.04 23.33 24.97 238798 24.97 up up correct
VERY.US Vericity Inc 20210326 0 10.225 11.25 10.11 11 3600 11 up up correct
VFF.US Village Farms International Inc 20210326 0 13.55 13.6 12.55 13.1 1387300 13.1 down down correct
VFLEX.US VFLEX 20210326 0 26.63 26.63 26.63 26.63 0 25.7555
VG.US Vonage Holdings Corp 20210326 0 11.53 12.06 11.36 12.01 3812600 12.01 up up correct
VIA.US Via Renewables Inc 20210326 0 10.55 10.6 10.295 10.39 93598 9.8956 down down correct
VIAC.US ViacomCBS Inc 20210326 0 65.75 66.2733 39.81 48.23 216631016 47.2944 down down correct
VIACA.US ViacomCBS Inc 20210326 0 66.24 66.24 40.78 49.51 1314866 48.6421 down down correct
VIACP.US ViacomCBS Inc 20210326 0 82 84.5 59 67.5 4530500 62.956 down down correct
VIASP.US Via Renewables Inc 20210326 0 25.7 25.93 25.7 25.93 2200 24.3405 up up correct
VIAV.US Viavi Solutions Inc 20210326 0 15.83 16.28 15.78 16.27 2035303 16.27 up up correct
VICR.US Vicor Corporation 20210326 0 83.4 86.28 83.31 85.93 84005 85.93 up up correct
VIEW.US View Inc 20210326 0 7.5 7.93 7.13 7.84 842500 7.84 up up correct
VIEWW.US View Inc 20210326 0 1.79 1.79 1.615 1.673 80701 1.673 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210326 0 10.05 10.05 9.99 9.99 34800 9.99 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20210326 0 0.78 0.8005 0.7 0.8 99029 0.8 up down incorrect
VINC.US Vincerx Pharma Inc 20210326 0 18.85 19.87 18.47 19.02 26100 19.02 up up correct
VINO.US Gaucho Group Holdings Inc 20210326 0 4.2 4.28 4.13 4.27 9279 4.27 up up correct
VINP.US Vinci Partners Investments Ltd 20210326 0 12.82 13.2 12.52 13.03 224200 12.5699 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20210326 0 10.55 10.64 9.85 10.4 804300 10.4 down up incorrect
VIR.US Vir Biotechnology Inc 20210326 0 53.37 54.2 49.563 51.53 720400 51.53 down down correct
VIRC.US Virco Mfg. Corporation 20210326 0 3.26 3.26 3.08 3.19 13100 3.19 down down correct
VIRI.US Virios Therapeutics Inc 20210326 0 5.29 5.49 5.18 5.3 21900 5.3 up down incorrect
VIRT.US Virtu Financial Inc 20210326 0 29.8 30.3 29.8 30.28 817866 29.4991 up up correct
VIRX.US Viracta Therapeutics Inc 20210326 0 8.93 9.19 8.4 8.74 258600 8.74 down down correct
VISL.US Vislink Technologies Inc 20210326 0 3.455 3.4999 3.07 3.2 8491100 3.2 down down correct
VITL.US Vital Farms Inc 20210326 0 21.916 22.24 20.32 21.12 1349400 21.12 down down correct
VIVE.US Viveve Medical Inc 20210326 0 3.04 3.09 2.95 2.995 248337 2.995 down down correct
VIVO.US Meridian Bioscience Inc 20210326 0 25.36 25.5866 24.44 25.38 618426 25.38 up down incorrect
VJET.US voxeljet AG 20210326 0 15.76 15.76 14.4326 14.72 24855 14.72 down down correct
VKTX.US Viking Therapeutics Inc 20210326 0 6.13 6.26 6 6.2 1029200 6.2 up up correct
VLCN.US Volcon Inc. Common stock 20210326 0 7.5 7.5 7 7 1320 7 down down correct
VLDR.US Velodyne Lidar Inc 20210326 0 12.45 12.63 12.01 12.6 2804400 12.6 up up correct
VLDRW.US Velodyne Lidar Inc 20210326 0 4.25 4.43 4.1 4.43 49500 4.43 up up correct
VLGEA.US Village Super Market Inc 20210326 0 24.755 24.815 24.23 24.61 28537 23.8392 down down correct
VLN.US WT 20210326 0 0.5 0.5498 0.5 0.5485 1600 0.5485 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210326 0 4.7 4.7 4.3 4.41 22000 4.41 down down correct
VLY.US Valley National Bancorp 20210326 0 13.82 14 13.625 13.99 2855149 13.6449 up up correct
VLYPO.US Valley National Bancorp 20210326 0 25.57 25.6518 25.5 25.51 6989 24.5105 down down correct
VLYPP.US Valley National Bancorp 20210326 0 27.6 27.6 27.37 27.4 7552 26.3332 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210326 0 9.86 9.95 9.85 9.93 36700 9.93 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210326 0 10.54 10.54 10.2 10.2 10000 10.2 down down correct
VMACW.US Vistas Media Acquisition Company Inc 20210326 0 0.6101 0.6695 0.6101 0.65 66974 0.65 up up correct
VMAR.US Vision Marine Technologies Inc 20210326 0 7.896 7.92 7.07 7.1 126300 7.1 down down correct
VMD.US Viemed Healthcare Inc 20210326 0 9.43 9.67 9.34 9.66 203600 9.66 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210326 0 15.9 16.01 15.41 15.47 541200 15.47 down down correct
VNET.US 21Vianet Group Inc 20210326 0 30.79 32.31 30.46 31.79 3732305 31.79 up up correct
VNOM.US Viper Energy Partners LP 20210326 0 15.67 15.76 15.11 15.62 491859 14.883 down down correct
VOD.US Vodafone Group Plc 20210326 0 18.8 18.915 18.6732 18.87 3818244 17.7152 up up correct
VOR.US Vor Biopharma Inc 20210326 0 38.83 40.78 35.91 36.58 149000 36.58 down down correct
VOSO.US Virtuoso Acquisition Corp 20210326 0 9.49 9.69 9.43 9.69 192700 9.69 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210326 0 9.86 10.18 9.86 10.02 75900 10.02 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210326 0 0.5375 0.55 0.525 0.5477 42846 0.5477 up down incorrect
VOXX.US VOXX International Corporation 20210326 0 19.82 19.96 18.53 19.35 170587 19.35 down up incorrect
VPCBU.US VPC Impact Acquisition Holdings II 20210326 0 9.895 9.9 9.895 9.9 1000 9.9 up up correct
VQS.US Viq Solutions Inc 20210326 0 5.1 5.135 5.1 5.1 3000 5.1
VRA.US Vera Bradley Inc 20210326 0 10.12 10.32 9.97 10.3 198851 10.3 up up correct
VRAY.US ViewRay Inc 20210326 0 4.66 4.94 4.5 4.6 2895600 4.6 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210326 0 13.82 13.86 12.86 13.24 48600 13.24 down down correct
VRDN.US Viridian Therapeutics Inc 20210326 0 17.1 18.1 17.1 18.09 53803 18.09 up up correct
VREX.US Varex Imaging Corporation 20210326 0 21.51 21.665 20.84 21.17 391200 21.17 down down correct
VRM.US Vroom Inc 20210326 0 35.79 37.49 35.29 37.43 2082600 37.43 up up correct
VRME.US VerifyMe Inc 20210326 0 4.4779 4.4779 4.0107 4.1 51800 4.1 down down correct
VRMEW.US VerifyMe Inc 20210326 0 1.8 1.8 1.26 1.684 11428 1.684 down down correct
VRNA.US Verona Pharma plc 20210326 0 8.28 8.385 8.07 8.35 38500 8.35 up up correct
VRNS.US Varonis Systems Inc 20210326 0 52.01 53.4 51.305 53.36 1895080 53.36 up up correct
VRNT.US Verint Systems Inc 20210326 0 45.37 46.2 45 45.43 1411559 45.43 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210326 0 4.4 4.79 4.4 4.54 49700 4.54 up up correct
VRRM.US Verra Mobility Corporation 20210326 0 13.67 14.15 13.67 14.13 480100 14.13 up up correct
VRSK.US Verisk Analytics Inc 20210326 0 174.365 178.71 174.02 178.63 653341 177.8514 up up correct
VRSN.US VeriSign Inc 20210326 0 192.62 200.09 191.62 199.68 632780 199.68 up up correct
VRTS.US Virtus Investment Partners Inc 20210326 0 238.72 242.6108 233.88 240.08 56843 237.4697 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210326 0 212.5 214.96 209.22 214.64 2848429 214.64 up up correct
VS.US Versus Systems Inc 20210326 0 7.4 8 7.4 7.95 36600 7.95 up up correct
VSAT.US Viasat Inc 20210326 0 50.01 50.87 48.17 49.65 324305 49.65 down down correct
VSEC.US VSE Corporation 20210326 0 39.46 40.16 38.445 39.32 23461 39.1043 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210326 0 6.45 6.45 6.45 6.45 0 6.2783
VSLCX.US Invesco Senior Loan Fund Class C 20210326 0 6.47 6.47 6.47 6.47 0 6.3331
VSLYX.US If Inv Snr Fnd Y 20210326 0 6.46 6.46 6.46 6.46 0 6.2763
VSSYW.US Versus Systems Inc 20210326 0 3.07 3.8 2.54 3.79 3000 3.79 up down incorrect
VSTA.US Vasta Platform Limited 20210326 0 10.78 10.8 9.8 10.29 94787 10.29 down down correct
VSTM.US Verastem Inc 20210326 0 2.36 2.47 2.34 2.47 2421300 2.47 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210326 0 9.83 9.95 9.82 9.82 10000 9.82 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210326 0 0.23 0.232 0.1901 0.232 111689 0.232 up down incorrect
VTAQU.US Ventoux CCM Acquisition Corp 20210326 0 10.23 10.45 10.23 10.45 1400 10.45 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210326 0 0.3649 0.41 0.36 0.4099 134845 0.4099 up up correct
VTGN.US VistaGen Therapeutics Inc 20210326 0 2.13 2.15 2.05 2.15 815100 2.15 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210326 0 9.84 9.99 9.82 9.99 70300 9.99 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210326 0 10.15 10.31 10.06 10.25 101500 10.25 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210326 0 1.55 1.82 1.46 1.58 22100 1.58 up up correct
VTNR.US Vertex Energy Inc 20210326 0 1.38 1.39 1.255 1.29 468700 1.29 down down correct
VTRS.US Viatris Inc 20210326 0 14.07 14.44 14.02 14.36 6336236 14.0329 up down incorrect
VTRU.US Vitru Limited 20210326 0 14.16 14.5 13.7801 14.19 13352 14.19 up up correct
VTSI.US VirTra Inc 20210326 0 4.62 4.79 4.6 4.71 37600 4.71 up up correct
VTVT.US vTv Therapeutics Inc 20210326 0 2.69 2.75 2.515 2.61 468600 2.61 down down correct
VUZI.US Vuzix Corporation 20210326 0 22.28 23.88 20.4 22.84 28496500 22.84 up up correct
VVOS.US Vivos Therapeutics Inc 20210326 0 7.5 7.5 6.85 6.91 58300 6.91 down down correct
VVPR.US VivoPower International PLC 20210326 0 8.81 9 8.5 8.59 187500 8.59 down down correct
VWE.US Vintage Wine Estates Inc 20210326 0 10.07 10.07 10 10 769129 10 down up incorrect
VWTR.US Vidler Water Resources Inc 20210326 0 9.08 9.13 8.98 9.07 68800 9.07 down down correct
VXRT.US Vaxart Inc 20210326 0 6.25 6.27 5.8 5.99 3867000 5.99 down up incorrect
VYGR.US Voyager Therapeutics Inc 20210326 0 4.93 4.95 4.68 4.82 261600 4.82 down down correct
VYNE.US VYNE Therapeutics Inc 20210326 0 6.9 6.97 6.59 6.85 657200 6.85 down up incorrect
VYNT.US Vyant Bio Inc 20210326 0 5.3 5.33 4.65 4.83 1390900 4.83 down down correct
WABC.US Westamerica Bancorporation 20210326 0 63.01 65.05 62.39 63.89 89341 62.5462 up up correct
WAFD.US Washington Federal Inc 20210326 0 31.66 32.06 31.17 32.05 852730 31.3964 up up correct
WAFDP.US Washington Federal Inc 20210326 0 25.48 25.63 25.425 25.63 18000 24.5416 up up correct
WAFU.US Wah Fu Education Group Limited 20210326 0 8.61 21 8.5 12.66 85240500 12.66 up down incorrect
WALDU.US Waldencast Acquisition Corp 20210326 0 10.02 10.94 10 10.05 166500 10.05 up up correct
WASH.US Washington Trust Bancorp Inc 20210326 0 53.13 53.899 52.2 52.97 86250 50.9304 down down correct
WATT.US Energous Corporation 20210326 0 3.97 4.07 3.71 3.93 2221100 3.93 down down correct
WB.US Weibo Corporation 20210326 0 51.11 52.66 47.36 49.21 6199465 49.21 down down correct
WBA.US Walgreens Boots Alliance Inc 20210326 0 51.9 52.81 51.16 52.03 5387464 50.5856 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210326 0 47.31 47.933 46.033 47.54 1051100 47.54 up up correct
WDAY.US Workday Inc 20210326 0 246.96 251.63 243.31 249.66 1059615 249.66 up up correct
WDC.US Western Digital Corporation 20210326 0 65.47 67.33 64.85 67.28 3521680 67.28 up up correct
WDFC.US WD 20210326 0 302.43 307.35 301.31 306.66 57365 303.9668 up up correct
WE.US WT 20210326 0 1.6899 2.2 1.5 2.12 5073302 2.12 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210326 0 12.98 12.98 12.98 12.98 0 12.9111
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210326 0 13.6 13.6 13.6 13.6 0 13.5313
WEJO.US Wejo Group Limited Common Shares 20210326 0 9.49 9.69 9.43 9.69 192700 9.69 up up correct
WEN.US The Wendy's Company 20210326 0 20.69 21.08 20.48 20.74 5077115 20.4252 up up correct
WERN.US Werner Enterprises Inc 20210326 0 45.62 47.18 45.1 47.13 1120377 46.6613 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210326 0 13.51 13.51 13.51 13.51 0 13.4415
WETF.US WisdomTree Investments Inc 20210326 0 6.01 6.375 5.96 6.355 1216084 6.269 up up correct
WEYS.US Weyco Group Inc 20210326 0 22.24 22.87 22.04 22.87 9447 22.3887 up up correct
WFCF.US Where Food Comes From Inc 20210326 0 14.5 14.5 13.1 13.1 797 12.9693 down up incorrect
WFCPX.US Wells Fargo & Co Non 20210326 0 25.68 25.68 25.68 25.68 0 25.68
WHF.US WhiteHorse Finance Inc 20210326 0 15.2 15.3416 15.05 15.16 93661 14.0498 down down correct
WHFBZ.US WHFBZ 20210326 0 25.96 26.0013 25.95 25.95 6509 24.7425 down down correct
WHLM.US Wilhelmina International Inc 20210326 0 5.08 5.32 5.01 5.21 2900 5.21 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210326 0 3.4 3.54 3.4 3.46 53200 3.46 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210326 0 18 18 17.95 17.95 29000 17.95 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210326 0 11.51 11.776 11.4 11.776 3100 11.776 up down incorrect
WILC.US G. Willi 20210326 0 23.701 23.88 22.7683 23.18 3839 21.8599 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20210326 0 6.42 6.54 5.82 6.1 7351900 6.1 down down correct
WINA.US Winmark Corporation 20210326 0 185.54 186.05 184.75 186.05 5871 179.5442 up up correct
WING.US Wingstop Inc 20210326 0 123.16 127.12 121.77 125.13 657784 124.7421 up down incorrect
WINT.US Windtree Therapeutics Inc 20210326 0 2.45 2.48 2.26 2.42 1290700 2.42 down down correct
WIRE.US Encore Wire Corporation 20210326 0 68.94 68.94 67.09 68.1 123255 68.0481 down down correct
WISA.US Summit Wireless Technologies Inc 20210326 0 3.24 3.28 3.11 3.16 83600 3.16 down down correct
WISH.US ContextLogic Inc 20210326 0 15.86 16.46 15.57 16.21 4894200 16.21 up down incorrect
WIX.US Wix.com Ltd 20210326 0 271.83 281.35 269.45 280.78 639287 280.78 up up correct
WKEY.US WISeKey International Holding AG 20210326 0 14.97 20.95 14.81 15.24 31780800 15.24 up up correct
WKHS.US Workhorse Group Inc 20210326 0 13.73 14.3 12.87 13.45 13457600 13.45 down down correct
WKSP.US Worksport Ltd. Common Stock 20210326 0 0.37 0.375 0.35 0.36 1227800 0.36 down down correct
WLDN.US Willdan Group Inc 20210326 0 37.29 38.95 36.18 37.2 110100 37.2 down down correct
WLFC.US Willis Lease Finance Corporation 20210326 0 43.89 43.99 42.45 42.92 10800 42.92 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210326 0 225.51 229.76 223.13 229.36 1230014 226.479 up up correct
WMG.US Warner Music Group Corp 20210326 0 31.82 32.66 31.82 32.54 1499989 32.183 up up correct
WMPN.US William Penn Bancorporation 20210326 0 11.45 11.5152 11.4 11.44 575473 11.1594 down up incorrect
WNEB.US Western New England Bancorp Inc 20210326 0 8.44 8.61 8.37 8.59 128366 8.4439 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210326 0 10.37 10.7 9.61 10.09 793256 10.09 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20210326 0 21.4 21.92 20.7 20.99 2022300 20.99 down down correct
WORX.US SCWorx Corp 20210326 0 2.08 2.19 1.98 2.06 218700 2.06 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210326 0 7.29 7.355 6.8 7.17 2708725 7.17 down down correct
WRAP.US Wrap Technologies Inc 20210326 0 5.41 5.59 5.35 5.55 151300 5.55 up up correct
WRLD.US World Acceptance Corporation 20210326 0 133.72 133.72 124.56 126.8 27558 126.8 down down correct
WSBC.US WesBanco Inc 20210326 0 35.81 36.63 35.39 36.61 221997 35.5765 up down incorrect
WSBCP.US WesBanco Inc 20210326 0 28 28 27.8 27.94 8000 26.7271 down up incorrect
WSBF.US Waterstone Financial Inc 20210326 0 20.7 20.84 20.31 20.66 97362 19.5684 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210326 0 26.309 27.44 26.08 27.38 1525900 27.38 up up correct
WSFS.US WSFS Financial Corporation 20210326 0 50.79 51.16 49.905 50.8 288541 50.3994 up up correct
WSTG.US Wayside Technology Group Inc 20210326 0 25.23 25.3214 25.05 25.2 3515 24.7363 down down correct
WTBA.US West Bancorporation Inc 20210326 0 24.45 24.61 24.33 24.61 33096 24.0334 up up correct
WTER.US The Alkaline Water Company Inc 20210326 0 1.12 1.13 1.09 1.13 701200 1.13 up up correct
WTFC.US Wintrust Financial Corporation 20210326 0 79.39 80.67 77.39 78.98 323406 78.0639 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210326 0 27.655 28.05 27.53 27.56 9313 25.9718 down down correct
WTFCP.US Wintrust Financial Corporation 20210326 0 28.32 28.32 28.22 28.32 5100 26.6464
WTRH.US Waitr Holdings Inc 20210326 0 2.87 2.91 2.72 2.81 1544000 2.81 down down correct
WTW.US Weight Watchers International Inc 20210326 0 31.81 31.81 28.95 30.12 20255 30.12 down down correct
WVE.US Wave Life Sciences Ltd 20210326 0 7.72 7.78 7.02 7.35 830400 7.35 down down correct
WVFC.US WVS Financial Corp 20210326 0 16 16 15.9688 15.98 853 15.6833 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210326 0 9.25 9.25 9.05 9.05 5916 9.05 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210326 0 5.07 5.07 5.07 5.07 116 4.91
WW.US WW International Inc 20210326 0 31.65 31.89 28.93 30.06 1162500 30.06 down down correct
WWD.US Woodward Inc 20210326 0 122.24 123.85 121.07 123.34 258918 122.8383 up up correct
WYNN.US Wynn Resorts Limited 20210326 0 129.75 130.245 123.43 127.43 1690968 127.43 down down correct
XAIR.US Beyond Air Inc 20210326 0 5.605 5.605 5.2 5.32 385400 5.32 down down correct
XBIO.US Xenetic Biosciences Inc 20210326 0 2.41 2.5 2.31 2.32 93500 2.32 down down correct
XBIOW.US Xenetic Biosciences Inc 20210326 0 4.25 4.25 2.995 2.995 300 2.995 down down correct
XBIT.US XBiotech Inc 20210326 0 19 19.22 18.84 19.03 97588 19.03 up up correct
XCAPX.US ACAP Strategic Fund 20210326 0 24.7 24.7 24.7 24.7 0 24.7
XCBFX.US Capstone Church Bond Fund 20210326 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210326 0 10.62 10.62 10.62 10.62 0 10.4215
XCUR.US Exicure Inc 20210326 0 2.23 2.234 2.11 2.19 482800 2.19 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210326 0 18.25 18.25 18.25 18.25 0 18.25
XEL.US Xcel Energy Inc 20210326 0 65.82 66.37 65.13 66.31 2644647 64.9785 up up correct
XELA.US Exela Technologies Inc 20210326 0 2.48 2.5 2.23 2.36 2174800 2.36 down down correct
XELB.US Xcel Brands Inc 20210326 0 1.98 2.0198 1.8701 1.91 67800 1.91 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210326 0 18 18.77 16.98 17.48 124615 17.48 down down correct
XENT.US Intersect ENT Inc 20210326 0 19.44 19.64 18.85 19.62 92943 19.62 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210326 0 4.37 4.41 4.25 4.36 1398200 4.36 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210326 0 9.45 9.55 8.765 9.15 134200 9.15 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210326 0 812.18 812.18 812.18 812.18 0 737.7632
XGN.US Exagen Inc 20210326 0 18.75 18.75 17.42 17.59 45400 17.59 down down correct
XILSX.US Pioneer ILS Interval Fund 20210326 0 8.53 8.53 8.53 8.53 0 8.53
XLNX.US Xilinx Inc 20210326 0 120.02 123.37 118.06 123.14 2360311 122.9101 up up correct
XLRN.US Acceleron Pharma Inc 20210326 0 136.09 137.09 132.2 136.61 295950 136.61 up down incorrect
XM.US Qualtrics International Inc 20210326 0 33.01 33.53 32.32 33 631232 33 down down correct
XNCR.US Xencor Inc 20210326 0 43.93 43.93 41.38 42.02 402728 42.02 down down correct
XNET.US Xunlei Limited 20210326 0 6.92 7.05 6.32 6.73 1444600 6.73 down down correct
XOG.US Extraction Oil & Gas Inc 20210326 0 35.67 36.988 35.06 35.95 217300 35.95 up up correct
XOMA.US XOMA Corporation 20210326 0 33.17 41 33.15 39.99 553810 39.99 up down incorrect
XOMAP.US XOMA Corporation 20210326 0 25.43 25.5 25.27 25.27 5900 23.5847 down down correct
XONE.US The ExOne Company 20210326 0 30.46 30.99 27.79 29.52 1090342 29.52 down down correct
XOSWW.US Xos Equity Warrants 20210326 0 1.78 1.92 1.74 1.92 126208 1.92 up up correct
XP.US XP Inc 20210326 0 37.72 37.85 36.28 37.62 768400 37.62 down up incorrect
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210326 0 10.01 10.16 10 10.07 50800 10.07 up up correct
XPEL.US XPEL Inc 20210326 0 54.55 54.69 50.68 52.86 135637 52.86 down down correct
XPER.US Xperi Holding Corporation 20210326 0 22.01 22.24 21.6 22.17 382133 22.0638 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210326 0 6.45 6.45 6.45 6.45 0 6.2899
XRAY.US DENTSPLY SIRONA Inc 20210326 0 60.85 61.36 60.25 61.28 1132477 60.9436 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210326 0 0.1674 0.1721 0.1674 0.1676 19700 0.1676 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210326 0 24.59 25.0301 24.59 24.98 2504245 23.9144 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210326 0 10.8 10.8 10.8 10.8 0 10.523
XSICX.US Voya Senior Income Fund Class 20210326 0 10.77 10.77 10.77 10.77 0 10.528
XSIIX.US ING Senior Incm Fd 20210326 0 10.76 10.76 10.76 10.76 0 10.4655
XSILX.US XSILX 20210326 0 9.88 9.88 9.88 9.88 0 9.7693
XSIWX.US ING Senior Incm Fd 20210326 0 10.81 10.81 10.81 10.81 0 10.5155
XSLCX.US Invesco Senior Loan Fund Class 20210326 0 6.45 6.45 6.45 6.45 0 6.45
XSPA.US XpresSpa Group Inc 20210326 0 1.81 1.82 1.68 1.77 3819400 1.77 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210326 0 3.5 3.5 3.34 3.41 24000 3.41 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210326 0 3.05 3.21 2.97 3.06 1661000 3.06 up up correct
YELL.US Yellow Corporation 20210326 0 8.22 8.56 8.17 8.43 1183100 8.43 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210326 0 5.05 5.34 4.91 5.07 545900 5.07 up down incorrect
YI.US 111 Inc 20210326 0 14.08 14.67 13.35 13.84 524400 13.84 down down correct
YJ.US Yunji Inc 20210326 0 2.15 2.19 2.05 2.11 335300 2.11 down down correct
YMAB.US Y 20210326 0 32.23 32.77 30.23 31.02 224300 31.02 down down correct
YMTX.US Yumanity Therapeutics Inc 20210326 0 18.09 18.323 17.48 17.63 13000 17.63 down up incorrect
YNDX.US Yandex N.V 20210326 0 63.05 63.39 61.74 63.01 1314569 63.01 down down correct
YORW.US The York Water Company 20210326 0 48.24 48.43 47.65 48.16 28198 47.575 down down correct
YQ.US 17 Education & Technology Group Inc 20210326 0 31.96 31.96 26.32 27.52 758850 27.52 down down correct
YSAC.US Yellowstone Acquisition Company 20210326 0 9.942 10 9.93 9.99 121900 9.99 up up correct
YSACU.US Yellowstone Acquisition Company 20210326 0 10.23 10.4 10.23 10.4 24700 10.4 up up correct
YSACW.US Yellowstone Acquisition Company 20210326 0 0.8 1.0201 0.7 1.0201 54047 1.0201 up up correct
YTEN.US Yield10 Bioscience Inc 20210326 0 12.94 13.1 12 12.49 46000 12.49 down down correct
YTRA.US Yatra Online Inc 20210326 0 2.33 2.45 2.32 2.39 639100 2.39 up up correct
YVR.US Liquid Media Group Ltd 20210326 0 4.3 4.68 3.37 3.7 7449000 3.7 down down correct
YY.US JOYY Inc 20210326 0 98.91 102.78 91.94 96.13 5485704 93.2328 down down correct
Z.US Zillow Group Inc 20210326 0 125.93 130.86 121.41 127.24 3590100 127.24 up down incorrect
ZBRA.US Zebra Technologies Corporation 20210326 0 462.91 477.52 462.82 476.96 261268 476.96 up up correct
ZCMD.US Zhongchao Inc 20210326 0 1.99 2.17 1.99 2.07 354400 2.07 up up correct
ZD.US Ziff Davis Inc. 20210326 0 118.62 120.19 116.94 119.36 315834 119.36 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20210326 0 14.9 14.9 13.05 13.8 60300 13.8 down down correct
ZEUS.US Olympic Steel Inc 20210326 0 26.36 29.55 26.36 28.93 250600 28.8661 up up correct
ZG.US Zillow Group Inc 20210326 0 131.3 136.5247 126.56 132.08 1140324 132.08 up up correct
ZGNX.US Zogenix Inc 20210326 0 19 19.21 18.35 18.76 1071400 18.76 down down correct
ZGYH.US Yunhong International 20210326 0 9.96 10.03 9.95 9.99 12600 9.99 up up correct
ZGYHR.US Yunhong International 20210326 0 0.42 0.42 0.42 0.42 7 0.42
ZGYHU.US Yunhong International 20210326 0 10.4127 10.4127 10.4127 10.4127 0 10.4127
ZGYHW.US Yunhong International 20210326 0 0.45 0.6477 0.45 0.5501 12549 0.5501 up up correct
ZI.US ZoomInfo Technologies Inc 20210326 0 54.92 57.72 51.23 52.9 1702800 52.9 down down correct
ZION.US Zions Bancorporation National Association 20210326 0 55.55 55.96 54.67 55.85 1257861 54.8236 up up correct
ZIONL.US ZIONL 20210326 0 28.05 28.17 27.91 27.93 2700 26.6372 down down correct
ZIONO.US Zions Bancorporation National Association 20210326 0 27.59 27.92 27.27 27.77 3900 26.5819 up up correct
ZIONP.US Zions Bancorporation National Association 20210326 0 24.95 25.18 24.88 25.18 1460 24.4228 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210326 0 3.67 3.7 3.51 3.65 1955131 3.65 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210326 0 0.15 0.15 0.13 0.15 31700 0.15
ZIXI.US Zix Corporation 20210326 0 7.25 7.34 7.1 7.34 365900 7.34 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20210326 0 10.14 10.75 9.45 9.8 3000500 9.8 down down correct
ZLAB.US Zai Lab Limited 20210326 0 128.45 131.87 123.96 128.42 349000 128.42 down down correct
ZM.US Zoom Video Communications Inc 20210326 0 312.89 320 306.75 319.95 3218300 319.95 up up correct
ZNGA.US Zynga Inc 20210326 0 9.81 10.07 9.78 10.06 14692300 10.06 up up correct
ZNTE.US Zanite Acquisition Corp 20210326 0 9.95 10.09 9.9 10.05 410600 10.05 up up correct
ZNTEU.US Zanite Acquisition Corp 20210326 0 10.369 10.71 10.369 10.59 83500 10.59 up down incorrect
ZNTEW.US Zanite Acquisition Corp 20210326 0 1.26 1.39 1.26 1.32 139200 1.32 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210326 0 42.4 43.385 40 41.17 279100 41.17 down up incorrect
ZS.US Zscaler Inc 20210326 0 170.92 174 164.67 169.78 1815700 169.78 down down correct
ZSAN.US Zosano Pharma Corporation 20210326 0 1.245 1.27 1.13 1.16 1815500 1.16 down up incorrect
ZUMZ.US Zumiez Inc 20210326 0 43.77 44.09 42.61 43.85 215400 43.85 up up correct
ZVO.US Zovio Inc 20210326 0 4.875 4.875 4.46 4.69 174300 4.69 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210326 0 10 10.05 9.99 10.05 1935159 10.05 up up correct
ZWRKU.US Z 20210326 0 10 10.075 9.965 10.035 5000 10.035 up up correct
ZWRKW.US Z 20210326 0 0.59 0.885 0.59 0.69 104439 0.69 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210326 0 4.75 4.8583 4.505 4.62 1196812 4.62 down down correct
ZYXI.US Zynex Inc 20210326 0 15.5 15.5 14.4 14.88 456200 14.88 down down correct

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