CollectAI

close-nasdaq_stocks

2021/04/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210406 0 10.06 10.06 10.06 10.06 0 9.892
AACG.US ATA Creativity Global 20210406 0 4.14 4.25 3.96 3.99 247100 3.99 down down correct
AADI.US Aadi Bioscience Inc 20210406 0 19.65 20.25 19.341 19.5 46569 19.5 down down correct
AAIDX.US AAIDX 20210406 0 22.21 22.21 22.21 22.21 0 21.1134
AAL.US American Airlines Group Inc 20210406 0 24.2 24.5 23.91 24.06 31099359 24.06 down down correct
AAME.US Atlantic American Corporation 20210406 0 4.1 4.1806 3.95 4.03 283894 4.0091 down down correct
AAOI.US Applied Optoelectronics Inc 20210406 0 8.64 8.7399 8.45 8.47 444914 8.47 down down correct
AAON.US AAON Inc 20210406 0 70.97 71.04 70.03 70.55 111783 70.1778 down down correct
AAPL.US Apple Inc 20210406 0 126.5 127.13 125.65 126.21 80171253 125.6242 down up incorrect
AATC.US Image Sensing Systems Inc 20210406 0 4.72 4.8 4.7 4.79 5800 4.5577 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210406 0 63.31 64.34 62.35 64.21 683561 64.21 up up correct
ABCB.US Ameris Bancorp 20210406 0 53.15 53.92 52.6 52.87 370025 52.4082 down down correct
ABCL.US AbCellera Biologics Inc 20210406 0 28 29.14 26.77 29 1432111 29 up up correct
ABCM.US Abcam plc 20210406 0 19.36 19.83 19.095 19.69 217200 19.69 up down incorrect
ABEO.US Abeona Therapeutics Inc 20210406 0 1.82 1.83 1.7 1.7 1370400 1.7 down down correct
ABGI.US ABG Acquisition Corp. I 20210406 0 9.94 9.95 9.81 9.94 4500 9.94
ABIO.US ARCA biopharma Inc 20210406 0 3.66 3.76 3.59 3.66 202800 3.66
ABMD.US Abiomed Inc 20210406 0 321.42 329.02 317.45 323.62 245675 323.62 up up correct
ABNB.US Airbnb Inc 20210406 0 188.7 194.48 187.52 190.03 3565600 190.03 up up correct
ABST.US Absolute Software Corporation 20210406 0 13.77 14.25 13.75 14.21 60400 13.9918 up up correct
ABTX.US Allegiance Bancshares Inc 20210406 0 41.02 41.305 40.325 40.74 39243 40.3752 down down correct
ABUS.US Arbutus Biopharma Corporation 20210406 0 3.4 3.47 3.31 3.36 1192300 3.36 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20210406 0 4.5 4.5 4.5 4.5 600 4.5
ACAD.US ACADIA Pharmaceuticals Inc 20210406 0 20.75 21.18 20.36 20.64 7976600 20.64 down up incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20210406 0 9.97 10 9.96 9.97 280200 9.97
ACB.US Aurora Cannabis Inc 20210406 0 9.11 9.1599 8.8351 8.98 6789220 8.98 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210406 0 10.02 10.14 10.02 10.07 363182 10.07 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210406 0 24.47 25.08 24.43 24.53 159000 24.53 up up correct
ACCD.US Accolade Inc 20210406 0 49.72 49.78 47.93 48.74 975450 48.74 down down correct
ACER.US Acer Therapeutics Inc 20210406 0 2.99 3.15 2.99 3.13 294804 3.13 up up correct
ACET.US Adicet Bio Inc 20210406 0 12.79 13.36 12.62 13.01 88292 13.01 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210406 0 10.1 10.105 9.99 10.01 623800 10.01 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210406 0 11.005 11.128 11.005 11.12 3500 11.12 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210406 0 2.1 2.15 1.89 2.15 30352 2.15 up up correct
ACGL.US Arch Capital Group Ltd 20210406 0 39.69 40.01 39.21 39.93 1806865 39.93 up up correct
ACGLO.US Arch Capital Group Ltd 20210406 0 26.49 26.66 26.4029 26.53 33800 25.5123 up up correct
ACHC.US Acadia Healthcare Company Inc 20210406 0 58.03 59.47 57.49 58.6 539800 58.6 up up correct
ACHL.US Achilles Therapeutics plc 20210406 0 14.87 17.99 14.7292 17.86 447306 17.86 up up correct
ACHV.US Achieve Life Sciences Inc 20210406 0 11.28 11.46 10.95 11.16 56700 11.16 down down correct
ACIU.US AC Immune SA 20210406 0 7.57 7.57 7.08 7.09 325900 7.09 down up incorrect
ACIW.US ACI Worldwide Inc 20210406 0 39.19 39.71 38.95 39.38 439270 39.38 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210406 0 9.91 9.91 9.91 9.91 0 9.91
ACKIU.US Ackrell SPAC Partners I Co 20210406 0 10.15 10.23 10.15 10.23 400 10.23 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210406 0 0.54 0.56 0.511 0.56 25565 0.56 up up correct
ACLS.US Axcelis Technologies Inc 20210406 0 49.36 49.4 47.04 48.4 405800 48.4 down down correct
ACMR.US ACM Research Inc 20210406 0 89.25 92 87.6 89 190800 89 down down correct
ACNB.US ACNB Corporation 20210406 0 29.92 30.07 29.4341 29.76 10843 28.964 down down correct
ACOR.US Acorda Therapeutics Inc 20210406 0 4.81 4.95 4.6744 4.8 125809 4.8 down down correct
ACQRU.US Independence Holdings Corp 20210406 0 10.02 10.09 9.99 9.99 502500 9.99 down down correct
ACRS.US Aclaris Therapeutics Inc 20210406 0 28 29.25 26.83 28.98 569000 28.98 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210406 0 1.6 1.62 1.54 1.56 1862800 1.56 down down correct
ACST.US Acasti Pharma Inc 20210406 0 0.59 0.59 0.563 0.57 644048 4.56 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210406 0 10.1 10.1 10.01 10.04 29700 10.04 down down correct
ACTG.US Acacia Research Corporation 20210406 0 6.28 6.46 6.25 6.29 396660 6.29 up down incorrect
ACVA.US ACV Auctions Inc 20210406 0 32.06 33.4 32 32.19 252000 32.19 up up correct
ADAG.US Adagene Inc 20210406 0 18.459 18.54 17.6 17.75 4900 17.75 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210406 0 5.64 5.64 5.11 5.27 520400 5.27 down down correct
ADBE.US Adobe Inc 20210406 0 492.32 495.59 487.57 491.34 1878330 491.34 down down correct
ADER.US 26 Capital Acquisition Corp 20210406 0 9.8 9.83 9.75 9.83 280200 9.83 up down incorrect
ADERU.US 26 Capital Acquisition Corp 20210406 0 10.25 10.25 10.15 10.24 60700 10.24 down down correct
ADERW.US 26 Capital Acquisition Corp 20210406 0 1.05 1.05 0.8995 0.9299 7447 0.9299 down down correct
ADES.US Advanced Emissions Solutions Inc 20210406 0 5.56 5.6304 5.51 5.57 95613 5.57 up up correct
ADI.US Analog Devices Inc 20210406 0 162.3 163.09 159.76 161.71 2422061 159.7398 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210406 0 2.49 2.57 2.47 2.51 153000 2.51 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210406 0 0.66 0.6601 0.66 0.6601 1185 0.6601 up up correct
ADMA.US ADMA Biologics Inc 20210406 0 1.83 1.85 1.77 1.78 1383000 1.78 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210406 0 0.9 0.92 0.88 0.9 2867000 0.9
ADMS.US Adamas Pharmaceuticals Inc 20210406 0 5.11 5.17 4.88 4.94 117938 4.94 down down correct
ADN.US Advent Technologies Holdings Inc 20210406 0 13.98 14.4 13.85 13.94 408000 13.94 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210406 0 2.64 2.88 2.55 2.55 334583 2.55 down up incorrect
ADOC.US Edoc Acquisition Corp 20210406 0 10.02 10.08 10.02 10.03 39400 10.03 up up correct
ADOCR.US Edoc Acquisition Corp 20210406 0 0.4998 0.4998 0.414 0.443 3661 0.443 down down correct
ADOCW.US Edoc Acquisition Corp 20210406 0 0.3654 0.3655 0.3451 0.3544 28654 0.3544 down down correct
ADP.US Automatic Data Processing Inc 20210406 0 192.75 192.75 188.77 189.41 1532642 186.8335 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210406 0 41.12 43.54 40.58 42.51 1230200 42.51 up up correct
ADSK.US Autodesk Inc 20210406 0 286.86 288.63 284.6475 285.5 898549 285.5 down up incorrect
ADTN.US ADTRAN Inc 20210406 0 17.39 17.58 17.2 17.32 111389 17.1001 down down correct
ADTX.US Aditxt Inc 20210406 0 2.67 2.92 2.65 2.92 552000 2.92 up up correct
ADUS.US Addus HomeCare Corporation 20210406 0 105.94 106.37 104.14 104.51 80216 104.51 down down correct
ADV.US Advantage Solutions Inc 20210406 0 12.25 12.58 11.944 12.49 1099700 12.49 up up correct
ADVM.US Adverum Biotechnologies Inc 20210406 0 10.55 10.64 9.84 9.89 752744 9.89 down down correct
ADVWW.US Advantage Solutions Inc 20210406 0 3.14 3.27 3.14 3.27 11805 3.27 up up correct
ADXN.US Addex Therapeutics Ltd 20210406 0 10.53 10.7 10.45 10.5 2300 10.5 down up incorrect
ADXS.US Advaxis Inc 20210406 0 0.76 0.76 0.712 0.745 2449700 0.745 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210406 0 9.66 9.69 9.63 9.67 19000 9.67 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210406 0 10 10.092 9.99 10.05 55600 10.05 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210406 0 0.79 0.862 0.765 0.82 66710 0.82 up up correct
AEGN.US Aegion Corporation 20210406 0 28.7 28.78 28.3004 28.47 190051 28.47 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210406 0 3.64 3.65 3.2501 3.37 890975 3.37 down down correct
AEHR.US Aehr Test Systems 20210406 0 2.64 2.7 2.54 2.6 176700 2.6 down down correct
AEI.US Alset EHome International Inc 20210406 0 11.02 11.52 10.78 11.2 1426200 11.2 up up correct
AEIS.US Advanced Energy Industries Inc 20210406 0 119.81 121.4 117.55 119.54 220971 119.1412 down down correct
AEL.US PB 20210406 0 27.61 27.74 27.55 27.55 36306 26.7422 down down correct
AEMD.US Aethlon Medical Inc 20210406 0 2.19 2.19 2.09 2.09 39490 2.09 down down correct
AEP.US American Electric Power Company Inc 20210406 0 86.39 86.82 85.66 86.77 1733274 84.5354 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210406 0 49.29 49.4 48.895 49.27 73000 47.0424 down down correct
AEPPZ.US American Electric Power Company Inc 20210406 0 49.9 50.35 49.669 50.33 14900 48.1295 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210406 0 18.25 18.25 17.2 17.36 468300 17.36 down down correct
AESE.US Allied Esports Entertainment Inc 20210406 0 2.82 2.98 2.81 2.92 1958000 2.92 up up correct
AEY.US ADDvantage Technologies Group Inc 20210406 0 2.77 2.81 2.66 2.71 25400 2.71 down down correct
AEYE.US AudioEye Inc 20210406 0 27.78 29.03 27.6 28.66 47600 28.66 up down incorrect
AEZS.US Aeterna Zentaris Inc 20210406 0 1.11 1.15 1.06 1.11 3071200 1.11
AFAQU.US AF Acquisition Corp 20210406 0 9.95 9.95 9.938 9.948 21700 9.948 down down correct
AFBI.US Affinity Bancshares Inc 20210406 0 12.18 12.18 12.11 12.18 4586 12.18
AFCG.US AFC Gamma Inc 20210406 0 21.78 21.99 21.315 21.51 135400 20.3041 down down correct
AFIB.US Acutus Medical Inc 20210406 0 13.35 13.7 13.02 13.55 179800 13.55 up up correct
AFIN.US American Finance Trust Inc 20210406 0 10.03 10.12 9.72 9.83 674347 9.1449 down down correct
AFINO.US American Finance Trust Inc 20210406 0 24.96 25 24.85 24.99 409900 24.1329 up up correct
AFINP.US American Finance Trust Inc 20210406 0 26.6 26.6 25.84 25.97 56400 25.0759 down down correct
AFMD.US Affimed N.V 20210406 0 8.4 8.45 7.88 7.93 1132500 7.93 down down correct
AFRM.US Affirm Holdings Inc 20210406 0 70.37 73.5 69.7 73 1909100 73 up up correct
AFYA.US Afya Limited 20210406 0 19.7 20.52 19.63 20.48 125100 20.48 up down incorrect
AGBA.US AGBA Acquisition Limited 20210406 0 10.54 10.54 10.51 10.51 59800 10.51 down down correct
AGBAR.US AGBA Acquisition Limited 20210406 0 0.43 0.4303 0.36 0.3898 206009 0.3898 down down correct
AGBAU.US AGBA Acquisition Limited 20210406 0 12.2 12.2 12.2 12.2 0 12.2
AGBAW.US AGBA Acquisition Limited 20210406 0 0.28 0.3099 0.2711 0.3099 18078 0.3099 up up correct
AGCUU.US Altimeter Growth Corp 20210406 0 12.8 13.734 12.8 13.382 15800 13.382 up up correct
AGCWW.US Altimeter Growth Corp 20210406 0 3.68 3.87 3.55 3.8 15131 3.8 up up correct
AGEN.US Agenus Inc 20210406 0 3.06 3.095 2.88 2.89 3247852 2.89 down down correct
AGFS.US AgroFresh Solutions Inc 20210406 0 2.13 2.2 2.1 2.11 58000 2.11 down down correct
AGFY.US Agrify Corporation 20210406 0 13.57 13.58 13.16 13.5 274300 13.5 down down correct
AGGRU.US Agile Growth Corp 20210406 0 9.95 9.95 9.935 9.94 19000 9.94 down up incorrect
AGILW.US AgileThought Inc 20210406 0 0.6 0.6 0.5401 0.6 4785 0.6
AGIO.US Agios Pharmaceuticals Inc 20210406 0 54.39 55.03 52.815 54.01 1259608 54.01 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210406 0 8.32 8.39 7.93 7.99 138200 7.99 down up incorrect
AGMH.US AGM Group Holdings Inc 20210406 0 12.09 12.09 12 12 1000 12 down down correct
AGNC.US AGNC Investment Corp 20210406 0 16.98 17.06 16.95 17.01 4370309 15.9369 up up correct
AGNCM.US AGNC Investment Corp 20210406 0 25.74 25.74 25.56 25.61 25200 24.3541 down up incorrect
AGNCN.US AGNC Investment Corp 20210406 0 25.585 25.758 25.585 25.64 23755 24.379 up up correct
AGNCO.US AGNC Investment Corp 20210406 0 24.85 24.94 24.763 24.83 47700 23.6767 down down correct
AGNCP.US AGNC Investment Corp. 20210406 0 23.88 24.07 23.88 24.06 62140 23.3356 up up correct
AGRX.US Agile Therapeutics Inc 20210406 0 2.03 2.14 2.03 2.07 732700 2.07 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210406 0 5 5 4.72 4.74 1181300 4.74 down up incorrect
AGYS.US Agilysys Inc 20210406 0 50.5 51.36 50.07 51.06 77368 51.06 up up correct
AHCO.US AdaptHealth Corp 20210406 0 38.4 38.84 37.45 37.96 590500 37.96 down up incorrect
AHPI.US Allied Healthcare Products Inc 20210406 0 4.96 4.99 4.75 4.86 87000 4.86 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210406 0 7.29 7.34 7.12 7.34 101600 7.34 up up correct
AIHS.US Senmiao Technology Limited 20210406 0 1.35 1.4 1.35 1.4 364600 1.4 up down incorrect
AIKI.US AIkido Pharma Inc 20210406 0 1.15 1.17 1.12 1.14 2321800 1.14 down down correct
AIMC.US Altra Industrial Motion Corp 20210406 0 58.72 60.11 58.72 59.76 442305 59.5083 up up correct
AINV.US Apollo Investment Corporation 20210406 0 14.15 14.23 14.06 14.19 306294 13.0963 up up correct
AIRG.US Airgain Inc 20210406 0 22.02 22.25 21.63 21.94 73200 21.94 down down correct
AIRT.US Air T Inc 20210406 0 23.2 24.135 23.2 23.73 2757 23.73 up down incorrect
AIRTP.US Air T Inc 20210406 0 25.07 25.1 25.05 25.084 3400 23.6375 up up correct
AKAM.US Akamai Technologies Inc 20210406 0 102.765 104.1 102.44 103.74 1376286 103.74 up up correct
AKBA.US Akebia Therapeutics Inc 20210406 0 3.31 3.34 3.2 3.22 3261400 3.22 down up incorrect
AKIC.US Sports Ventures Acquisition Corp 20210406 0 9.86 9.86 9.8 9.8 1200 9.8 down up incorrect
AKICU.US Sports Ventures Acquisition Corp 20210406 0 10.1 10.1 10 10.06 39500 10.06 down down correct
AKICW.US Sports Ventures Acquisition Corp 20210406 0 0.83 0.83 0.76 0.76 6907 0.76 down down correct
AKRO.US Akero Therapeutics Inc 20210406 0 29.11 29.3 28.05 28.33 228900 28.33 down down correct
AKTS.US Akoustis Technologies Inc 20210406 0 14.06 14.111 13.55 13.77 375000 13.77 down down correct
AKTX.US Akari Therapeutics Plc 20210406 0 2.69 2.765 2.58 2.68 269100 2.68 down down correct
AKU.US Akumin Inc 20210406 0 3.383 3.4 3.24 3.27 25300 3.27 down down correct
AKUS.US Akouos Inc 20210406 0 14.92 15.269 14.33 14.41 121200 14.41 down down correct
ALAC.US Alberton Acquisition Corporation 20210406 0 10.95 11.1 10.94 10.94 35800 10.94 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210406 0 0.6449 0.65 0.5333 0.5799 1475098 0.5799 down up incorrect
ALACU.US Alberton Acquisition Corporation 20210406 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210406 0 0.538 0.5967 0.48 0.569 34120 0.569 up up correct
ALBO.US Albireo Pharma Inc 20210406 0 35.55 36.09 34 34.15 119300 34.15 down down correct
ALCO.US Alico Inc 20210406 0 29.575 29.6484 29.155 29.26 14684 28.0496 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210406 0 12.64 12.83 12.42 12.5 446157 12.5 down down correct
ALEC.US Alector Inc 20210406 0 19.59 20 19.28 19.54 499000 19.54 down down correct
ALGM.US Allegro MicroSystems Inc 20210406 0 27.87 28.27 26.94 27.64 594800 27.64 down down correct
ALGN.US Align Technology Inc 20210406 0 551.54 563.96 547.56 553.84 650200 553.84 up down incorrect
ALGS.US Aligos Therapeutics Inc 20210406 0 22.66 23.11 22.13 22.66 34400 22.66
ALGT.US Allegiant Travel Company 20210406 0 248.69 255.76 248.69 251.93 95363 251.93 up up correct
ALHC.US Alignment Healthcare Inc 20210406 0 23.73 24.8 23.52 23.59 721300 23.59 down down correct
ALIM.US Alimera Sciences Inc 20210406 0 10.06 10.328 9.85 9.85 101500 9.85 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210406 0 1.48 1.63 1.45 1.61 310500 1.61 up up correct
ALKS.US Alkermes plc 20210406 0 19.13 19.69 19.05 19.11 562967 19.11 down down correct
ALLK.US Allakos Inc 20210406 0 112.15 113.29 109 110 173600 110 down down correct
ALLO.US Allogene Therapeutics Inc 20210406 0 33.68 34.36 32.94 33.38 591100 33.38 down down correct
ALLT.US Allot Ltd 20210406 0 17.5 18.44 17.25 18.29 429921 18.29 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210406 0 1.337 1.34 1.29 1.31 648100 1.31 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20210406 0 141.15 143.91 141.02 142.01 411652 142.01 up up correct
ALOT.US AstroNova Inc 20210406 0 13.99 14.1 13.75 14.05 11433 14.05 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210406 0 10.15 10.15 9.96 10.1 2757 10.1 down down correct
ALPN.US Alpine Immune Sciences Inc 20210406 0 11.04 11.14 10.87 10.89 46500 10.89 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210406 0 3.95 4.21 3.76 4.03 691300 4.03 up down incorrect
ALRM.US Alarm.com Holdings Inc 20210406 0 87.89 89.19 86.64 87.72 282800 87.72 down down correct
ALRN.US Aileron Therapeutics Inc 20210406 0 1.38 1.45 1.38 1.39 702400 1.39 up up correct
ALRS.US Alerus Financial Corporation 20210406 0 31 31.5 30.895 31.14 15113 30.6373 up up correct
ALT.US Altimmune Inc 20210406 0 13.96 14.08 13.29 13.31 616200 13.31 down down correct
ALTM.US Altus Midstream Company 20210406 0 55.46 56.93 55.46 56.52 16556 52.85 up up correct
ALTO.US Alto Ingredients Inc 20210406 0 5.76 5.98 5.7 5.87 2420700 5.87 up up correct
ALTR.US Altair Engineering Inc 20210406 0 64.66 65.5 63.94 64.29 730200 64.29 down down correct
ALTU.US Altitude Acquisition Corp 20210406 0 10.03 10.09 10 10.01 488900 10.01 down down correct
ALTUU.US Altitude Acquisition Corp 20210406 0 10.84 10.845 10.8 10.8 2300 10.8 down down correct
ALTUW.US Altitude Acquisition Corp 20210406 0 1.61 1.672 1.6 1.65 214500 1.65 up up correct
ALVR.US AlloVir Inc 20210406 0 25 25.26 22.53 23.04 470000 23.04 down down correct
ALXO.US ALX Oncology Holdings Inc 20210406 0 76.75 77.24 73.6 74.61 145400 74.61 down up incorrect
ALYA.US Alithya Group Inc 20210406 0 2.46 2.51 2.42 2.45 168200 2.45 down down correct
AMAL.US Amalgamated Financial Corp 20210406 0 17.26 17.34 16.99 17.05 20858 16.8045 down down correct
AMAOU.US American Acquisition Opportunity Inc 20210406 0 9.961 10.05 9.9 10.02 102600 10.02 up up correct
AMAT.US Applied Materials Inc 20210406 0 143.88 145.3 136.95 139.54 18004750 138.818 down up incorrect
AMBA.US Ambarella Inc 20210406 0 105.13 106.57 104.27 105.37 264005 105.37 up up correct
AMCX.US AMC Networks Inc 20210406 0 52.27 54.41 52.2 53.67 479459 53.67 up up correct
AMD.US Advanced Micro Devices Inc 20210406 0 81.21 82.455 80.88 81.44 29327948 81.44 up down incorrect
AMED.US Amedisys Inc 20210406 0 273.79 277.39 269.72 270.27 212383 270.27 down down correct
AMEH.US Apollo Medical Holdings Inc 20210406 0 28 28 27.18 27.43 61946 27.43 down down correct
AMGN.US Amgen Inc 20210406 0 251.74 252.54 248.24 249.1 2040112 243.4215 down down correct
AMKR.US Amkor Technology Inc 20210406 0 26.75 27.5 25.29 25.615 3234519 25.4749 down down correct
AMNB.US American National Bankshares Inc 20210406 0 33.95 34.68 33.64 33.64 12438 32.8694 down down correct
AMOT.US Allied Motion Technologies Inc 20210406 0 54 54.075 52.62 53.09 15843 35.3195 down up incorrect
AMPG.US AmpliTech Group Inc 20210406 0 13 13.75 10.05 10.25 5557400 10.25 down up incorrect
AMPGW.US AmpliTech Group Inc 20210406 0 5.83 6.4875 4 4 77224 4 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20210406 0 17.63 17.88 17.52 17.63 123051 17.63
AMRK.US A 20210406 0 35.11 35.33 34.64 35.3 89691 35.3 up down incorrect
AMRN.US Amarin Corporation plc 20210406 0 6.4 6.42 6.27 6.37 3497839 6.37 down down correct
AMRS.US Amyris Inc 20210406 0 18 18.6 17.65 18.23 2402100 18.23 up up correct
AMSC.US American Superconductor Corporation 20210406 0 18.59 19.5158 18.45 18.92 340523 18.92 up down incorrect
AMSF.US AMERISAFE Inc 20210406 0 63.96 64.2794 63.04 63.2 71831 58.3403 down down correct
AMST.US Amesite Inc 20210406 0 4.17 4.2 3.98 4 386800 4 down down correct
AMSWA.US American Software Inc 20210406 0 20.96 21.19 20.73 21 85002 20.7057 up up correct
AMTB.US Amerant Bancorp Inc 20210406 0 19.12 19.345 18.86 19 42498 18.9675 down down correct
AMTBB.US Amerant Bancorp Inc 20210406 0 16.36 16.5 16.28 16.36 36700 16.36
AMTI.US Applied Molecular Transport Inc 20210406 0 64.16 64.546 54.72 55.92 450500 55.92 down down correct
AMTX.US Aemetis Inc 20210406 0 25.4 26.597 24.76 26.02 1317700 26.02 up up correct
AMWD.US American Woodmark Corporation 20210406 0 99.58 101.875 99.58 100.29 56257 100.29 up up correct
AMYT.US Amryt Pharma plc 20210406 0 14.154 14.45 14 14.23 10300 14.23 up up correct
AMZN.US Amazon.com Inc 20210406 0 3223.75 3247.31 3217.04 3223.82 2537809 3223.82 up up correct
ANAB.US AnaptysBio Inc 20210406 0 22.61 22.83 21.33 21.57 264000 21.57 down down correct
ANAT.US American National Group Inc 20210406 0 109.05 110.62 108.63 110.62 15010 109.0786 up up correct
ANDE.US The Andersons Inc 20210406 0 28.34 28.34 27.9 27.95 108288 27.6379 down up incorrect
ANGI.US Angi Inc 20210406 0 14.36 14.82 14.09 14.485 1417211 14.485 up down incorrect
ANGN.US Angion Biomedica Corp 20210406 0 17.48 17.545 16.8401 16.99 45883 16.99 down down correct
ANGO.US AngioDynamics Inc 20210406 0 23.69 24.5 23.073 24.06 603062 24.06 up up correct
ANIK.US Anika Therapeutics Inc 20210406 0 40.7 42 40.29 41.05 143625 41.05 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210406 0 33.74 34.1 33.4 33.69 44169 33.69 down up incorrect
ANIX.US Anixa Biosciences Inc 20210406 0 4.71 4.71 4.46 4.51 264400 4.51 down down correct
ANNX.US Annexon Inc 20210406 0 27.26 27.26 25.6 26.06 122800 26.06 down down correct
ANPC.US AnPac Bio 20210406 0 5.92 6.4 5.812 6.13 90500 6.13 up up correct
ANSS.US ANSYS Inc 20210406 0 360 362.295 354.295 358.42 358205 358.42 down down correct
ANTE.US AirNet Technology Inc 20210406 0 3.55 3.67 3.24 3.31 228200 3.31 down up incorrect
ANY.US Sphere 3D Corp 20210406 0 2.8 2.85 2.55 2.59 510300 2.59 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210406 0 9.97 10.1 9.83 10 314700 10 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210406 0 35.22 35.8299 34.213 34.96 177005 34.96 down down correct
AOUT.US American Outdoor Brands Inc 20210406 0 26.21 26.5 25.69 25.82 84200 25.82 down down correct
APA.US APA Corporation 20210406 0 17.752 18.38 17.7212 17.86 6903806 17.7678 up up correct
APDN.US Applied DNA Sciences Inc 20210406 0 7.29 7.37 7.06 7.27 139900 7.27 down down correct
APEI.US American Public Education Inc 20210406 0 36.53 36.53 35.37 35.4 109957 35.4 down down correct
APEN.US Apollo Endosurgery Inc 20210406 0 5.39 5.53 5.38 5.46 68900 5.46 up up correct
API.US Agora Inc 20210406 0 51.26 55.7 50.605 54.3 619200 54.3 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20210406 0 43 43.33 41.16 41.43 823100 41.43 down down correct
APLT.US Applied Therapeutics Inc 20210406 0 17.71 17.74 16.88 16.98 60600 16.98 down up incorrect
APM.US Aptorum Group Limited 20210406 0 3.22 3.36 3.11 3.22 244800 3.22
APOG.US Apogee Enterprises Inc 20210406 0 40.92 41.51 40.5 40.59 107176 39.9663 down down correct
APOP.US Cellect Biotechnology Ltd 20210406 0 3 3.0658 2.87 2.91 242160 11.64 down down correct
APPF.US AppFolio Inc 20210406 0 141.95 145.84 140.9 142.79 97000 142.79 up up correct
APPH.US AppHarvest Inc 20210406 0 18.58 18.97 18.1 18.97 1211700 18.97 up up correct
APPHW.US AppHarvest Inc 20210406 0 7.05 7.42 6.66 7.42 125664 7.42 up up correct
APPN.US Appian Corporation 20210406 0 135.32 139.77 132.975 136.75 407800 136.75 up up correct
APPS.US Digital Turbine Inc 20210406 0 81.69 86.46 81.3 85.25 2441600 85.25 up up correct
APR.US Apria Inc 20210406 0 30 32.75 29.22 31.48 495663 31.48 up up correct
APRE.US Aprea Therapeutics Inc 20210406 0 5.04 5.1 4.95 4.98 222100 4.98 down down correct
APTO.US Aptose Biosciences Inc 20210406 0 5.76 5.88 5.58 5.61 1380800 5.61 down down correct
APTX.US Aptinyx Inc 20210406 0 3.3 3.31 2.94 2.99 908800 2.99 down down correct
APVO.US Aptevo Therapeutics Inc 20210406 0 25.89 26.94 25.28 25.5 42600 25.5 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210406 0 3.93 4.26 3.9 4.14 104800 4.14 up up correct
APYX.US Apyx Medical Corporation 20210406 0 9.29 9.49 9.27 9.32 121900 9.32 up up correct
AQB.US AquaBounty Technologies Inc 20210406 0 6.87 6.92 6.62 6.7 856700 6.7 down down correct
AQMS.US Aqua Metals Inc 20210406 0 3.9 4.075 3.9 4 809700 4 up up correct
AQST.US Aquestive Therapeutics Inc 20210406 0 5.2 5.2 4.92 4.96 627700 4.96 down down correct
ARAV.US Aravive Inc 20210406 0 6.1 6.25 5.67 5.8 182481 5.8 down down correct
ARAY.US Accuray Incorporated 20210406 0 4.98 5.13 4.98 5.08 517735 5.08 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210406 0 10.04 10.1 9.97 10.03 126000 10.03 down down correct
ARBG.US Aequi Acquisition Corp 20210406 0 9.74 9.86 9.74 9.86 22574 9.86 up up correct
ARBGU.US Aequi Acquisition Corp 20210406 0 10.09 10.21 10.02 10.06 45600 10.06 down down correct
ARBGW.US Aequi Acquisition Corp 20210406 0 1.04 1.04 0.95 0.9508 9680 0.9508 down down correct
ARCB.US ArcBest Corporation 20210406 0 73.75 74.9599 72.08 72.15 154461 71.946 down down correct
ARCC.US Ares Capital Corporation 20210406 0 19.05 19.14 19 19.09 1373994 17.9666 up up correct
ARCE.US Arco Platform Limited 20210406 0 26.8 28.62 26.8 27.98 410500 27.98 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210406 0 41.78 41.97 39.52 39.68 546097 39.68 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210406 0 5.97 6 5.75 5.75 77598 5.75 down up incorrect
ARDX.US Ardelyx Inc 20210406 0 8.02 8.35 7.37 7.57 3412974 7.57 down down correct
AREC.US American Resources Corporation 20210406 0 3.6 3.93 3.52 3.87 1710100 3.87 up down incorrect
ARGO.US PA 20210406 0 27.2227 27.381 27.22 27.3562 10920 26.9265 up up correct
ARGX.US argenx SE 20210406 0 282.02 287.11 280.64 282.03 184500 282.03 up down incorrect
ARKO.US Arko Corp 20210406 0 9.96 10.07 9.91 10.01 181156 10.01 up up correct
ARKOW.US Arko Corp 20210406 0 1.91 1.95 1.87 1.95 2453 1.95 up up correct
ARKR.US Ark Restaurants Corp 20210406 0 22.03 22.33 21.01 21.42 41500 21.42 down down correct
ARLP.US Alliance Resource Partners L.P 20210406 0 5.9 5.98 5.78 5.96 333924 5.6858 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210406 0 68.07 68.97 66.79 66.93 380600 66.93 down down correct
AROW.US Arrow Financial Corporation 20210406 0 34.8 35.35 33.885 34.07 17269 33.357 down down correct
ARQQ.US Arqit Quantum Inc 20210406 0 10 10 9.95 9.95 12213 9.95 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20210406 0 0.6 0.6 0.6 0.6 2501 0.6
ARQT.US Arcutis Biotherapeutics Inc 20210406 0 28.755 28.81 27.51 27.86 168000 27.86 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210406 0 9.91 9.95 9.91 9.95 30600 9.95 up up correct
ARRY.US Array Technologies Inc 20210406 0 28.42 29.45 28.3 29.29 1618100 29.29 up up correct
ARTL.US Artelo Biosciences Inc 20210406 0 1.67 1.67 1.575 1.61 354200 1.61 down down correct
ARTLW.US Artelo Biosciences Inc 20210406 0 0.385 0.418 0.385 0.385 1533 0.385
ARTNA.US Artesian Resources Corporation 20210406 0 40.07 40.87 40.07 40.61 17232 39.8239 up up correct
ARTW.US Art's 20210406 0 3.23 3.31 3.17 3.21 15500 3.21 down up incorrect
ARVL.US Arrival 20210406 0 15.7 16.39 15.15 16.29 2205656 16.29 up up correct
ARVN.US Arvinas Inc 20210406 0 66.88 67.93 64.03 64.54 287800 64.54 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210406 0 66 67.56 65.03 65.15 414384 65.15 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210406 0 10.74 10.783 10.54 10.66 23200 10.66 down up incorrect
ASAX.US Astrea Acquisition Corp 20210406 0 9.73 9.73 9.73 9.73 1200 9.73
ASAXU.US Astrea Acquisition Corp 20210406 0 9.96 10 9.96 9.98 700 9.98 up up correct
ASAXW.US Astrea Acquisition Corp 20210406 0 0.5001 0.5001 0.4479 0.5 46873 0.5 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210406 0 22.91 22.91 22.91 22.91 0 20.5995
ASLE.US AerSale Corporation 20210406 0 12.97 12.97 11.99 12.08 94000 12.08 down up incorrect
ASLEW.US AerSale Corporation 20210406 0 2.26 2.3 2.24 2.28 69681 2.28 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210406 0 3.41 3.65 3.41 3.57 413000 3.57 up up correct
ASMB.US Assembly Biosciences Inc 20210406 0 4.52 4.56 4.4501 4.49 469300 4.49 down down correct
ASML.US ASML Holding N.V 20210406 0 633.41 635.75 618.3781 628 1282171 624.5561 down down correct
ASO.US Academy Sports and Outdoors Inc 20210406 0 33.1 33.74 30.13 31.14 4650566 31.14 down down correct
ASPCU.US Alpha Capital Acquisition Company 20210406 0 10 10 9.999 10 1500 10
ASPS.US Altisource Portfolio Solutions S.A 20210406 0 8.97 9.09 8.92 8.97 27200 8.97
ASPU.US Aspen Group Inc 20210406 0 5.93 6.09 5.84 5.96 113800 5.96 up down incorrect
ASRT.US Assertio Holdings Inc 20210406 0 0.65 0.66 0.592 0.6042 8497136 2.4168 down down correct
ASRV.US AmeriServ Financial Inc 20210406 0 4.01 4.01 3.91 4.01 8752 3.9356
ASTC.US Astrotech Corporation 20210406 0 2.16 2.23 2.1 2.18 506300 2.18 up up correct
ASTE.US Astec Industries Inc 20210406 0 77.6 79.62 77.14 77.21 83722 76.8216 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210406 0 9.775 9.79 9.7 9.78 20100 9.78 up up correct
ASTS.US AST SpaceMobile Inc 20210406 0 12.19 12.19 11.53 11.6 1308800 11.6 down down correct
ASTSW.US AST SpaceMobile Inc 20210406 0 3.91 4.17 3.83 3.89 57794 3.89 down down correct
ASUR.US Asure Software Inc 20210406 0 7.97 7.99 7.82 7.92 73060 7.92 down down correct
ASYS.US Amtech Systems Inc 20210406 0 13.83 14.16 13.73 14.13 337807 14.13 up up correct
ATAX.US America First Multifamily Investors L.P 20210406 0 5.75 5.8 5.7048 5.73 121413 5.3882 down down correct
ATCX.US Atlas Technical Consultants Inc 20210406 0 10.06 10.27 10.06 10.22 23700 10.22 up up correct
ATEC.US Alphatec Holdings Inc 20210406 0 15.41 16.68 15.27 16.03 790000 16.03 up up correct
ATER.US Aterian Inc 20210406 0 30 31.58 29.3 30.49 748700 30.49 up up correct
ATEX.US Anterix Inc 20210406 0 46.88 53.29 44.79 48.09 425142 48.09 up up correct
ATHA.US Athira Pharma Inc 20210406 0 18.87 19 18.595 18.8 180100 18.8 down down correct
ATHE.US Alterity Therapeutics Limited 20210406 0 1.43 1.46 1.42 1.42 88100 1.42 down down correct
ATHX.US Athersys Inc 20210406 0 1.93 1.96 1.85 1.85 1737700 1.85 down down correct
ATIF.US ATIF Holdings Limited 20210406 0 1.36 1.45 1.36 1.45 781300 1.45 up up correct
ATLC.US Atlanticus Holdings Corporation 20210406 0 28.2 28.36 27.75 27.93 29500 27.93 down down correct
ATLO.US Ames National Corporation 20210406 0 25.75 25.83 25.625 25.75 14580 24.9447
ATMH.US All Things Mobile Analytic Inc 20210406 0 0.1311 0.16 0.1311 0.16 5500 0.16 up up correct
ATNF.US 180 Life Sciences Corp 20210406 0 7.084 7.4 7.01 7.08 772200 7.08 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210406 0 1.04 1.09 1.01 1.0421 68211 1.0421 up up correct
ATNI.US ATN International Inc 20210406 0 47.95 48.34 46.35 47.01 83279 46.4699 down down correct
ATNX.US Athenex Inc 20210406 0 4.49 4.498 4.18 4.2 1642900 4.2 down down correct
ATOM.US Atomera Incorporated 20210406 0 26.2 26.22 24.56 25.39 380200 25.39 down down correct
ATOS.US Atossa Therapeutics Inc 20210406 0 2.05 2.12 2.04 2.04 3562700 2.04 down down correct
ATRA.US Atara Biotherapeutics Inc 20210406 0 14.74 14.74 13.98 14.145 732461 14.145 down down correct
ATRC.US AtriCure Inc 20210406 0 64.96 65.84 64.76 65.68 374400 65.68 up up correct
ATRI.US Atrion Corporation 20210406 0 649 649 646 646 2359 640.7592 down down correct
ATRO.US Astronics Corporation 20210406 0 18.4 18.78 18.37 18.43 154382 18.43 up up correct
ATRS.US Antares Pharma Inc 20210406 0 4.22 4.27 4.14 4.16 780700 4.16 down down correct
ATSG.US Air Transport Services Group Inc 20210406 0 30.5 30.8 30.205 30.7 234112 30.7 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210406 0 9.92 9.94 9.9 9.92 106800 9.92
ATVCU.US Tribe Capital Growth Corp I 20210406 0 10.1 10.1 10.1 10.1 1300 10.1
ATVI.US Activision Blizzard Inc 20210406 0 98.19 98.19 97.03 97.32 8069977 96.8511 down down correct
ATXI.US Avenue Therapeutics Inc 20210406 0 6.6 6.62 5.95 6.05 585500 6.05 down up incorrect
ATXS.US Astria Therapeutics Inc 20210406 0 17.22 17.22 16.62 16.68 39867 16.68 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210406 0 11.95 12.28 11.9 12.07 159600 12.07 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210406 0 38.77 39.095 38.29 38.42 121826 37.5899 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210406 0 27.62 28.49 27.587 28.2 12900 26.9245 up up correct
AUBN.US Auburn National Bancorporation Inc 20210406 0 39.98 39.98 38.9 38.9 5300 38.0454 down down correct
AUDC.US AudioCodes Ltd 20210406 0 28.18 28.6 28.18 28.44 239914 28.2867 up up correct
AUGX.US Augmedix Inc. Common Stock 20210406 0 5 5 5 5 0 5
AUID.US Ipsidy Inc. Common Stock 20210406 0 8.2126 8.2501 7.5301 7.9501 2306 7.9501 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210406 0 13 13.08 12.805 12.83 1030000 12.83 down up incorrect
AURCU.US Aurora Acquisition Corp 20210406 0 10.255 10.255 10.255 10.255 100 10.255
AUTL.US Autolus Therapeutics plc 20210406 0 5.92 5.99 5.6 5.63 291000 5.63 down down correct
AUTO.US AutoWeb Inc 20210406 0 2.86 3.03 2.86 2.94 114700 2.94 up up correct
AUUD.US Auddia Inc 20210406 0 3.22 3.22 3.05 3.08 24200 3.08 down down correct
AUUDW.US Auddia Inc 20210406 0 0.66 0.66 0.66 0.66 1024 0.66
AUVI.US Applied UV Inc 20210406 0 9.6 9.827 9.35 9.49 132100 9.49 down up incorrect
AVAV.US AeroVironment Inc 20210406 0 121.74 122.9199 117.31 117.41 202039 117.41 down down correct
AVCO.US Avalon GloboCare Corp 20210406 0 1.08 1.097 1.07 1.08 197700 1.08
AVCT.US American Virtual Cloud Technologies Inc 20210406 0 6 6.09 5.97 6.04 13900 6.04 up up correct
AVCTW.US AVCTW 20210406 0 0.85 0.92 0.85 0.9001 40700 0.9001 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210406 0 8.9 9.07 8.69 8.69 176280 8.69 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210406 0 7.42 7.45 7 7.08 945500 7.08 down down correct
AVGO.US Broadcom Inc 20210406 0 483.115 488.22 477.74 483.87 1806300 473.5893 up down incorrect
AVGOP.US Broadcom Inc 20210406 0 1541.8101 1544.25 1531.856 1534.45 6000 1479.4645 down up incorrect
AVGR.US Avinger Inc 20210406 0 1.51 1.51 1.45 1.46 2570700 1.46 down down correct
AVID.US Avid Technology Inc 20210406 0 21.88 22.25 21.64 21.76 225882 21.76 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210406 0 59.26 62.01 58.07 59.08 558752 59.08 down up incorrect
AVNW.US Aviat Networks Inc 20210406 0 83.07 84.92 78.24 83.95 282040 41.975 up up correct
AVO.US Mission Produce Inc 20210406 0 19.74 19.99 19.5337 19.82 483599 19.82 up up correct
AVRO.US AVROBIO Inc 20210406 0 12.66 12.74 11.63 11.69 401500 11.69 down down correct
AVT.US Avnet Inc 20210406 0 42.95 43.63 42.6 43.49 1376205 42.7304 up up correct
AVTX.US Avalo Therapeutics Inc 20210406 0 3 3.02 2.95 2.99 246600 2.99 down up incorrect
AVXL.US Anavex Life Sciences Corp 20210406 0 15.76 15.99 15.03 15.09 704700 15.09 down down correct
AWH.US Aspira Women's Health Inc 20210406 0 6.5 6.52 6.26 6.3 566800 6.3 down down correct
AWRE.US Aware Inc 20210406 0 3.81 3.85 3.71 3.79 15500 3.79 down down correct
AXAS.US Abraxas Petroleum Corporation 20210406 0 3.19 3.36 3.13 3.19 171100 3.19
AXDX.US Accelerate Diagnostics Inc 20210406 0 9.08 9.34 8.94 9.23 211000 9.23 up up correct
AXGN.US AxoGen Inc 20210406 0 19.85 20.5 19.82 19.98 111600 19.98 up up correct
AXLA.US Axcella Health Inc 20210406 0 4.64 4.7 4.51 4.52 53000 4.52 down down correct
AXNX.US Axonics Inc 20210406 0 58.87 60.39 58.83 59.83 415800 59.83 up up correct
AXON.US Axon Enterprise Inc 20210406 0 147.06 148.28 145.0601 145.6 407461 145.6 down down correct
AXSM.US Axsome Therapeutics Inc 20210406 0 57.2 57.75 56 56.23 165300 56.23 down down correct
AXTI.US AXT Inc 20210406 0 12.47 12.47 12.02 12.16 252400 12.16 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210406 0 36.484 38.33 36.05 37.98 1521647 36.699 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210406 0 10.5 10.5 10.06 10.22 8100 10.22 down down correct
AYRO.US Ayro Inc 20210406 0 6.21 6.3993 6.0116 6.29 1405948 6.29 up up correct
AYTU.US Aytu Biopharma Inc 20210406 0 7.14 7.17 6.93 6.98 689900 6.98 down down correct
AZN.US AstraZeneca PLC 20210406 0 49.45 49.68 49.16 49.22 7127805 48.8287 down down correct
AZPN.US Aspen Technology Inc 20210406 0 152.31 154.02 150.21 153 399047 153 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210406 0 0.9852 1.02 0.97 0.9982 330853 9.982 up up correct
AZYO.US Aziyo Biologics Inc 20210406 0 13.6 13.84 13.5 13.84 4500 13.84 up up correct
BAND.US Bandwidth Inc 20210406 0 121.91 126.295 120.04 124.29 525200 124.29 up up correct
BANF.US BancFirst Corporation 20210406 0 71.42 71.77 70.62 70.92 35800 69.7604 down down correct
BANR.US Banner Corporation 20210406 0 53.84 56.49 52.93 53.88 139642 52.7052 up down incorrect
BANX.US StoneCastle Financial Corp 20210406 0 19.88 19.95 19.82 19.92 8739 18.8365 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210406 0 6.03 6.31 6.01 6.173 24300 6.173 up up correct
BASE.US Couchbase Inc. Common Stock 20210406 0 30.23 30.23 29.8 29.89 7671 29.89 down down correct
BATRA.US The Liberty Braves Group 20210406 0 29.93 30.16 29.66 29.69 25100 29.69 down down correct
BATRK.US The Liberty Braves Group 20210406 0 28.91 29.4 28.86 28.94 102600 28.94 up up correct
BBBY.US Bed Bath & Beyond Inc 20210406 0 28.24 28.99 27.84 28.54 3400400 28.54 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20210406 0 7.38 7.54 7.38 7.5 79100 7.5 up up correct
BBGI.US Beasley Broadcast Group Inc 20210406 0 2.92 2.98 2.8 2.85 49400 2.85 down down correct
BBI.US Brickell Biotech Inc 20210406 0 1.13 1.15 1.09 1.12 676900 1.12 down down correct
BBIG.US Vinco Ventures Inc 20210406 0 2.44 2.56 2.29 2.46 1303700 2.46 up up correct
BBIO.US BridgeBio Pharma Inc 20210406 0 57.31 59.69 57.31 57.75 645300 57.75 up down incorrect
BBQ.US BBQ Holdings Inc 20210406 0 9.97 12.45 9.54 11.1 733400 11.1 up up correct
BBSI.US Barrett Business Services Inc 20210406 0 71.65 72.6036 71.175 71.73 14794 70.8729 up up correct
BCAB.US BioAtla Inc 20210406 0 50.68 51.67 47.1 47.1 108600 47.1 down up incorrect
BCAC.US Brookline Capital Acquisition Corp 20210406 0 9.88 9.895 9.86 9.895 32503 9.895 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210406 0 1.87 1.87 1.77 1.77 9500 1.77 down down correct
BCBP.US BCB Bancorp Inc 20210406 0 13.67 14.01 13.65 13.95 62635 13.523 up up correct
BCDA.US BioCardia Inc 20210406 0 4.35 4.59 4.34 4.36 60500 4.36 up up correct
BCDAW.US BioCardia Inc 20210406 0 1.68 1.68 1.68 1.68 1155 1.68
BCEL.US Atreca Inc 20210406 0 13.73 14.23 13.34 13.4 233081 13.4 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210406 0 3.84 3.98 3.76 3.76 392534 3.76 down up incorrect
BCML.US BayCom Corp 20210406 0 18.12 18.19 18.05 18.1 20720 18.1 down up incorrect
BCOR.US Blucora Inc 20210406 0 17.08 17.525 17.03 17.07 212312 17.07 down down correct
BCOV.US Brightcove Inc 20210406 0 21.77 22.3158 21.26 21.67 192664 21.67 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210406 0 10.6793 10.7143 10.6793 10.7143 395 10.7143 up up correct
BCPC.US Balchem Corporation 20210406 0 126.89 127 124.74 125.41 108073 124.9212 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210406 0 9.885 10.235 9.84 10.12 2882390 10.12 up up correct
BCTX.US BriaCell Therapeutics Corp 20210406 0 4.24 4.57 4.24 4.36 1823781 4.36 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20210406 0 1.2499 1.38 1.17 1.21 91206 1.21 down up incorrect
BCYC.US Bicycle Therapeutics plc 20210406 0 30.83 31.06 29.06 30.16 254900 30.16 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210406 0 10.16 10.16 10.16 10.16 0 10.16
BDREX.US BDREX 20210406 0 9.63 9.63 9.63 9.63 0 1.8985
BDRWX.US BDRWX 20210406 0 9.62 9.62 9.62 9.62 0 1.8808
BDSI.US BioDelivery Sciences International Inc 20210406 0 3.65 3.72 3.63 3.67 1015900 3.67 up up correct
BDSX.US Biodesix Inc 20210406 0 20.21 20.78 19.38 20.06 85400 20.06 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210406 0 25.5 26.16 24.09 24.36 235569 24.36 down down correct
BEAM.US Beam Therapeutics Inc 20210406 0 80 82.11 76.1 76.84 936300 76.84 down down correct
BECN.US Beacon Roofing Supply Inc 20210406 0 54.31 55.4 54.08 54.27 200897 54.27 down down correct
BEEM.US Beam Global 20210406 0 41.37 43.42 40.222 42.84 333400 42.84 up up correct
BEEMW.US Beam Global 20210406 0 34.88 36.15 34.88 36 4265 36 up up correct
BELFA.US Bel Fuse Inc 20210406 0 18.6 18.6 18.43 18.43 981 18.2063 down down correct
BELFB.US Bel Fuse Inc 20210406 0 20.87 20.87 20.25 20.45 46886 20.1525 down down correct
BENE.US Benessere Capital Acquisition Corp 20210406 0 9.95 9.9999 9.95 9.96 13778 9.96 up down incorrect
BENER.US Benessere Capital Acquisition Corp 20210406 0 0.326 0.33 0.29 0.3 63800 0.3 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210406 0 10.56 10.58 10.56 10.5718 1120 10.5718 up down incorrect
BENEW.US Benessere Capital Acquisition Corp 20210406 0 0.5 0.53 0.5 0.5 153900 0.5
BFC.US Bank First Corporation 20210406 0 72.27 73.56 72.27 73.52 7059 72.5309 up down incorrect
BFI.US BurgerFi International Inc 20210406 0 15.06 15.73 14.88 15.54 655361 15.54 up up correct
BFIIW.US BurgerFi International LLC 20210406 0 4.05 4.2 3.77 4.1 149365 4.1 up down incorrect
BFIN.US BankFinancial Corporation 20210406 0 10.35 10.49 10.27 10.35 27677 10.071
BFRA.US Biofrontera AG 20210406 0 5.7 6 5.63 5.84 31100 5.84 up up correct
BFST.US Business First Bancshares Inc 20210406 0 24.83 24.95 23.97 24.21 29025 23.8613 down down correct
BGCP.US BGC Partners Inc 20210406 0 5.18 5.665 5.18 5.5 11426130 5.4677 up up correct
BGFDX.US BGFDX 20210406 0 24.07 24.07 24.07 24.07 0 23.8531
BGFLX.US BGFLX 20210406 0 24.04 24.04 24.04 24.04 0 23.8132
BGFTX.US BGFTX 20210406 0 23.99 23.99 23.99 23.99 0 23.784
BGFV.US Big 5 Sporting Goods Corporation 20210406 0 17 17.7499 16.38 16.82 913822 15.3722 down down correct
BGFVX.US BGFVX 20210406 0 25.06 25.06 25.06 25.06 0 24.8441
BGNE.US BeiGene Ltd 20210406 0 328.3 339.405 325.17 329.3 222700 329.3 up up correct
BGRY.US Berkshire Grey Inc 20210406 0 10.2 10.33 10.2 10.27 96900 10.27 up up correct
BGRYW.US Berkshire Grey Inc 20210406 0 2.18 2.18 1.87 2 48500 2 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210406 0 1.35 1.42 1.34 1.41 550700 1.41 up up correct
BHF.US Brighthouse Financial Inc 20210406 0 46.22 46.8 45.82 46.13 513300 46.13 down down correct
BHFAL.US Brighthouse Financial Inc 20210406 0 27.3 27.44 27.24 27.3138 57851 26.153 up up correct
BHFAN.US Brighthouse Financial Inc 20210406 0 26.6929 26.92 26.6365 26.76 46891 25.7574 up up correct
BHFAO.US Brighthouse Financial Inc 20210406 0 28.64 28.69 28.42 28.57 26314 27.3068 down down correct
BHFAP.US Brighthouse Financial Inc 20210406 0 27.85 28.11 27.59 28.1 34523 26.8603 up up correct
BHSE.US Bull Horn Holdings Corp 20210406 0 9.901 9.91 9.87 9.87 1400 9.87 down down correct
BHSEU.US Bull Horn Holdings Corp 20210406 0 10.39 10.39 10.39 10.39 0 10.39
BHSEW.US Bull Horn Holdings Corp 20210406 0 0.47 0.5099 0.47 0.4901 9076 0.4901 up up correct
BHTG.US BioHiTech Global Inc 20210406 0 1.61 1.83 1.57 1.77 4585500 1.77 up up correct
BIDU.US Baidu Inc 20210406 0 223.3 228.53 221.27 226.55 8299132 226.55 up up correct
BIGC.US BigCommerce Holdings Inc 20210406 0 57.54 59.2 56.97 58.63 681452 58.63 up up correct
BIIB.US Biogen Inc 20210406 0 276.17 276.5 271.3 271.76 1006540 271.76 down down correct
BILI.US Bilibili Inc 20210406 0 110 115.28 109.78 114.15 3521000 114.15 up up correct
BIMI.US BIMI International Medical Inc 20210406 0 1.77 1.8 1.75 1.76 216600 1.76 down down correct
BIOC.US Biocept Inc 20210406 0 4.9 4.9 4.64 4.72 477800 4.72 down down correct
BIOL.US BIOLASE Inc 20210406 0 0.81 0.82 0.79 0.79 2914100 0.79 down down correct
BIOTU.US Biotech Acquisition Company 20210406 0 9.98 9.99 9.98 9.98 9000 9.98
BIOTW.US Biotech Acquisition Company 20210406 0 0.7887 0.7887 0.61 0.61 5455 0.61 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210406 0 10.99 11.6 10.99 11.21 60100 11.21 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210406 0 6.6 6.82 6.49 6.66 873211 6.66 up up correct
BIVI.US BioVie Inc 20210406 0 18.72 18.802 16.9 17.45 68100 17.45 down down correct
BJRI.US BJ's Restaurants Inc 20210406 0 58.53 60.48 58.53 60.38 288337 60.38 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210406 0 3.57 3.57 3.52 3.53 475448 3.2875 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20210406 0 3.7098 3.8 3.4404 3.55 530407 3.4254 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20210406 0 8 8 7.9527 7.9989 18933 7.4922 down down correct
BKNG.US Booking Holdings Inc 20210406 0 2415 2447.4099 2407.23 2422 411100 2422 up up correct
BKR.US Baker Hughes Company 20210406 0 21.49 21.86 21.22 21.25 8315482 20.7708 down up incorrect
BKSC.US Bank of South Carolina Corporation 20210406 0 22.08 22.5 21.854 21.9252 9183 21.3849 down down correct
BKYI.US BIO 20210406 0 3.62 3.64 3.52 3.52 115100 3.52 down down correct
BL.US BlackLine Inc 20210406 0 112.01 114.52 110.58 112.26 400300 112.26 up up correct
BLBD.US Blue Bird Corporation 20210406 0 27 27.7499 26.3014 26.71 168437 26.71 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210406 0 3.1 3.1 3.1 3.1 0 3.1
BLCM.US Bellicum Pharmaceuticals Inc 20210406 0 3.72 3.789 3.59 3.61 105600 3.61 down up incorrect
BLCT.US BlueCity Holdings Limited 20210406 0 8.88 9.08 8.8 8.98 94400 8.98 up up correct
BLDE.US Blade Air Mobility Inc 20210406 0 10.6 10.834 10.45 10.72 545500 10.72 up down incorrect
BLDEW.US Blade Air Mobility Inc 20210406 0 2.55 2.85 2.51 2.66 24762 2.66 up up correct
BLDP.US Ballard Power Systems Inc 20210406 0 24.82 25.42 24.41 24.44 3712500 24.44 down down correct
BLFS.US BioLife Solutions Inc 20210406 0 35.64 36.91 35.61 36.81 248900 36.81 up up correct
BLI.US Berkeley Lights Inc 20210406 0 51.17 51.61 48.6 50.46 669400 50.46 down down correct
BLIN.US Bridgeline Digital Inc 20210406 0 2.84 3.08 2.84 3.02 120000 3.02 up up correct
BLKB.US Blackbaud Inc 20210406 0 71.81 72.54 71.595 72.02 171760 72.02 up up correct
BLMN.US Bloomin' Brands Inc 20210406 0 26.94 27.42 26.47 26.635 1406244 26.635 down down correct
BLNK.US Blink Charging Co 20210406 0 40.05 43.67 38.83 42.94 4394000 42.94 up down incorrect
BLNKW.US BLNKW 20210406 0 35.86 38.8 35.86 38.8 3077 38.8 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210406 0 5.25 5.357 5.05 5.09 84300 5.09 down down correct
BLRX.US BioLineRx Ltd 20210406 0 2.87 2.88 2.79 2.86 469100 2.86 down up incorrect
BLSA.US BCLS Acquisition Corp 20210406 0 10.339 10.62 10.32 10.62 400 10.62 up up correct
BLTS.US Bright Lights Acquisition Corp 20210406 0 9.79 9.79 9.745 9.78 129100 9.78 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210406 0 9.99 10.065 9.99 10.03 135800 10.03 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210406 0 0.7 0.7 0.59 0.65 173515 0.65 down down correct
BLU.US BELLUS Health Inc 20210406 0 3.83 4.09 3.79 4.08 530400 4.08 up up correct
BLUCX.US Bluestone Community Development Fund 20210406 0 9.91 9.91 9.91 9.91 0 9.7882
BLUE.US bluebird bio Inc 20210406 0 30.7148 30.9047 29.9751 30.145 1625339 19.524 down up incorrect
BMBL.US Bumble Inc 20210406 0 63.52 63.98 61.6 63.33 803500 63.33 down down correct
BMRA.US Biomerica Inc 20210406 0 5.77 5.77 5.5 5.59 179872 5.59 down down correct
BMRC.US Bank of Marin Bancorp 20210406 0 39.44 39.91 39.37 39.63 17513 38.8519 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210406 0 78.63 79.13 78.3 78.4 977755 78.4 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210406 0 45.91 46.26 45.55 45.68 70043 44.8198 down down correct
BNFT.US Benefitfocus Inc 20210406 0 14.28 14.43 14.12 14.24 136854 14.24 down down correct
BNGO.US Bionano Genomics Inc 20210406 0 8.07 8.15 7.83 7.85 10282300 7.85 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210406 0 4.55 5.54 4.55 4.83 21930 4.83 up down incorrect
BNR.US Burning Rock Biotech Limited 20210406 0 28.03 28.795 27.68 28.5 300300 28.5 up up correct
BNSO.US Bonso Electronics International Inc 20210406 0 6.9 6.9 6.76 6.86 7400 6.86 down down correct
BNTC.US Benitec Biopharma Inc 20210406 0 5.16 5.24 4.85 4.92 802500 4.92 down up incorrect
BNTX.US BioNTech SE 20210406 0 115.69 117.75 114.169 117.15 1523000 117.15 up up correct
BOCH.US Bank of Commerce Holdings 20210406 0 13.01 13.0588 12.83 12.95 58297 12.8403 down down correct
BOKF.US BOK Financial Corporation 20210406 0 90.16 90.735 89.12 89.75 226435 88.2821 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210406 0 29.95 29.95 28.03 28.04 125112 28.04 down up incorrect
BOMN.US Boston Omaha Corporation 20210406 0 28.11 28.81 27.34 27.76 288500 27.76 down down correct
BOOM.US DMC Global Inc 20210406 0 54.7 56.4299 52.2 52.43 76227 52.43 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210406 0 3.66 3.75 3.65 3.69 90500 3.69 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20210406 0 14.812 14.812 14.75 14.75 559 13.2355 down down correct
BOXL.US Boxlight Corporation 20210406 0 2.52 2.715 2.5 2.65 3014500 2.65 up up correct
BPMC.US Blueprint Medicines Corporation 20210406 0 98.83 99.61 96.6 97.02 300950 97.02 down down correct
BPOP.US Popular Inc 20210406 0 71.21 71.97 70.445 71.13 230365 69.8971 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210406 0 25.45 25.52 25.35 25.5 20658 24.5187 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210406 0 26.5 26.7 26.04 26.5 12138 26.0775
BPRN.US The Bank of Princeton 20210406 0 28.12 28.26 28.12 28.21 8959 27.709 up down incorrect
BPTH.US Bio 20210406 0 7.43 7.67 7.05 7.52 833900 7.52 up up correct
BPTS.US Biophytis SA 20210406 0 15.21 15.21 15.21 15.21 0 15.21
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210406 0 17.7 17.87 17.7 17.78 7913700 17.5895 up up correct
BPYPN.US Brookfield Property Partners L.P 20210406 0 24.222 24.58 24.12 24.32 32800 23.2611 up up correct
BPYPO.US Brookfield Property Partners L.P 20210406 0 25.45 25.45 24.89 24.99 36900 23.8597 down down correct
BPYPP.US Brookfield Property Partners L.P 20210406 0 25.31 25.77 25.02 25.571 19500 24.3973 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210406 0 2.2 2.2 2.15 2.16 269885 2.16 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210406 0 10.01 10.05 9.98 10.03 42800 10.03 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210406 0 0.27 0.28 0.27 0.2787 49436 0.2787 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210406 0 0.64 0.6799 0.6201 0.6799 51306 0.6799 up down incorrect
BRID.US Bridgford Foods Corporation 20210406 0 14.75 15.47 14.72 14.9 4500 14.9 up up correct
BRKL.US Brookline Bancorp Inc 20210406 0 15.26 15.44 15.11 15.22 257263 14.8755 down down correct
BRKR.US Bruker Corporation 20210406 0 67.63 69.3 67.63 68.36 513096 68.2576 up up correct
BRKS.US Brooks Automation Inc 20210406 0 98.97 101.6325 97.02 99.52 958625 99.3045 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210406 0 0.32 0.3229 0.3111 0.3229 2348 0.3229 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20210406 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20210406 0 0.51 0.576 0.4999 0.5601 38427 0.5601 up up correct
BROG.US Brooge Energy Limited 20210406 0 10.15 10.15 10.11 10.11 8600 10.11 down up incorrect
BROGW.US Brooge Energy Limited 20210406 0 0.75 0.765 0.71 0.71 140050 0.71 down down correct
BRP.US BRP Group Inc 20210406 0 28.68 28.68 27.67 28.03 218000 28.03 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210406 0 9.96 10.03 9.9 9.97 52800 9.97 up up correct
BRQS.US Borqs Technologies Inc 20210406 0 1.38 1.5 1.37 1.46 2646900 1.46 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210406 0 0.0124 0.015 0.0124 0.0129 43572784 51.6 up up correct
BRY.US Berry Corporation 20210406 0 6.04 6.15 5.76 5.86 270840 5.7291 down down correct
BSBK.US Bogota Financial Corp 20210406 0 10.25 10.27 10.21 10.26 15900 10.26 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210406 0 24.28 25.895 24.28 25.42 83934 24.98 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210406 0 2.4 2.4 2.4 2.4 100 2.4
BSGM.US BioSig Technologies Inc 20210406 0 4.74 4.9 4.45 4.52 318300 4.52 down down correct
BSQR.US BSQUARE Corporation 20210406 0 3.35 3.41 3.23 3.28 272000 3.28 down down correct
BSRR.US Sierra Bancorp 20210406 0 26.59 27.15 26.54 26.91 20035 26.2323 up up correct
BSVN.US Bank7 Corp 20210406 0 17.33 17.4 17.15 17.39 3910 17.0982 up up correct
BSY.US Bentley Systems Incorporated 20210406 0 48.26 49.17 47.99 48.11 604897 48.0353 down down correct
BTAI.US BioXcel Therapeutics Inc 20210406 0 37.19 37.34 35 35.2 686600 35.2 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210406 0 9.88 10.05 9.88 10.02 374400 10.02 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210406 0 10.5 10.618 10.5 10.618 600 10.618 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210406 0 1.1299 1.29 1.06 1.2375 75287 1.2375 up up correct
BTB.US Bit Brother Limited 20210406 0 4.25 4.44 3.94 4.03 377000 4.03 down down correct
BTBT.US Bit Digital Inc 20210406 0 16.34 17.22 14.85 16.76 2025300 16.76 up down incorrect
BTCS.US BTCS Inc. Common Stock 20210406 0 1.2 1.21 1.08 1.12 149991 11.2 down down correct
BTCY.US Biotricity Inc. Common Stock 20210406 0 2.29 2.3 2.27 2.29 22000 2.29
BTNB.US Bridgetown 2 Holdings Limited 20210406 0 10.3 10.5 10.29 10.39 73200 10.39 up up correct
BTRS.US BTRS Holdings Inc 20210406 0 15.03 15.4 14.83 15.32 370476 15.32 up up correct
BTRSW.US BTRS Holdings Inc 20210406 0 4.15 5.1199 4.06 5.01 6058 5.01 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210406 0 9.9 9.95 9.88 9.94 111270 9.94 up up correct
BTWN.US Bridgetown Holdings Limited 20210406 0 10.87 11.05 10.79 10.9 654909 10.9 up up correct
BTWNU.US Bridgetown Holdings Limited 20210406 0 11.75 12 11.75 11.85 17100 11.85 up up correct
BTWNW.US Bridgetown Holdings Limited 20210406 0 2.66 2.98 2.66 2.95 49700 2.95 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210406 0 8.35 8.53 5.8 6.07 44567800 6.07 down down correct
BUSE.US First Busey Corporation 20210406 0 25.89 26.02 25.51 25.82 156296 25.1132 down down correct
BVS.US Bioventus Inc 20210406 0 15.33 15.5 14.27 14.6 155585 14.6 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210406 0 3.668 4 3.668 3.84 130400 3.84 up up correct
BWAC.US Better World Acquisition Corp 20210406 0 9.99 10.11 9.95 10.07 46600 10.07 up up correct
BWACU.US Better World Acquisition Corp 20210406 0 11 11 10.98 11 7500 11
BWACW.US Better World Acquisition Corp 20210406 0 1 1.1 0.9855 1.02 67760 1.02 up up correct
BWAY.US BrainsWay Ltd 20210406 0 9.5 9.625 9.36 9.57 12000 9.57 up up correct
BWB.US Bridgewater Bancshares Inc 20210406 0 16.27 16.4 16.11 16.24 22600 16.24 down down correct
BWEN.US Broadwind Inc 20210406 0 5.82 6.43 5.71 6.41 1091900 6.41 up up correct
BWFG.US Bankwell Financial Group Inc 20210406 0 27.31 27.5 27.25 27.36 6842 26.908 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20210406 0 39.52 39.83 39.18 39.2 58500 37.7354 down down correct
BXRX.US Baudax Bio Inc 20210406 0 1.25 1.27 1.22 1.25 1008186 1.25
BYFC.US Broadway Financial Corporation 20210406 0 2.34 2.36 2.27 2.3 235700 2.3 down down correct
BYND.US Beyond Meat Inc 20210406 0 131.51 136.52 131.11 133.95 3619003 133.95 up up correct
BYRN.US Byrna Technologies Inc 20210406 0 12.4 12.7 11.7 12.2 8078 12.2 down down correct
BYSI.US BeyondSpring Inc 20210406 0 10.73 11.2 10.66 10.69 176200 10.69 down down correct
BYTSU.US BYTE Acquisition Corp 20210406 0 10.02 10.12 10.01 10.02 7000 10.02
BZUN.US Baozun Inc 20210406 0 36.54 38.8499 36.14 37.89 752194 37.89 up up correct
CAAS.US China Automotive Systems Inc 20210406 0 4.9 5.02 4.87 4.98 69700 4.98 up up correct
CABA.US Cabaletta Bio Inc 20210406 0 11.57 11.67 11.15 11.21 29800 11.21 down down correct
CAC.US Camden National Corporation 20210406 0 48.26 48.97 47.64 47.97 42491 46.8803 down up incorrect
CACC.US Credit Acceptance Corporation 20210406 0 360.05 360.88 352.1 359.14 86007 359.14 down down correct
CADCX.US CADCX 20210406 0 25.14 25.14 25.14 25.14 0 24.3435
CADE.US PA 20210406 0 26.58 26.74 26.565 26.67 17605 25.6679 up up correct
CADEX.US CADEX 20210406 0 25.22 25.22 25.22 25.22 0 24.4234
CADFX.US CION Ares Diversified Credit Fund W 20210406 0 25.4 25.4 25.4 25.4 0 24.6051
CADSX.US CADSX 20210406 0 25.28 25.28 25.28 25.28 0 24.4844
CADUX.US CADUX 20210406 0 25.35 25.35 25.35 25.35 0 24.5554
CADWX.US CADWX 20210406 0 25.23 25.23 25.23 25.23 0 24.4352
CAKE.US The Cheesecake Factory Incorporated 20210406 0 58.98 60.15 57.86 58.05 627192 58.05 down down correct
CALA.US Calithera Biosciences Inc 20210406 0 2.52 2.555 2.47 2.49 588300 2.49 down down correct
CALB.US California BanCorp 20210406 0 17.75 17.8 17 17 19500 17 down down correct
CALM.US Cal 20210406 0 38.37 39.18 38.32 39.13 218764 39.0948 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210406 0 27.49 27.75 27.395 27.5 113300 27.5 up up correct
CAMP.US CalAmp Corp 20210406 0 11.22 11.38 11.12 11.19 86491 11.19 down down correct
CAMT.US Camtek Ltd 20210406 0 33.2 33.9 32.8 33.26 165900 33.26 up up correct
CAN.US Canaan Inc 20210406 0 18.85 19.66 18.11 19.25 9839800 19.25 up up correct
CAPR.US Capricor Therapeutics Inc 20210406 0 4.5 4.58 4.36 4.44 174800 4.44 down down correct
CAR.US Avis Budget Group Inc 20210406 0 75.02 76.44 74.76 74.86 784926 74.86 down down correct
CARA.US Cara Therapeutics Inc 20210406 0 26.552 28.25 26.31 27.15 9413123 27.15 up up correct
CARE.US Carter Bankshares Inc 20210406 0 14.49 14.68 14.36 14.49 53000 14.49
CARG.US CarGurus Inc 20210406 0 24.46 25.5 24.39 25.275 1662300 25.275 up up correct
CARV.US Carver Bancorp Inc 20210406 0 9.63 9.75 9.47 9.7 32600 9.7 up up correct
CASA.US Casa Systems Inc 20210406 0 9.85 9.92 9.38 9.44 389647 9.44 down down correct
CASH.US Meta Financial Group Inc 20210406 0 47.21 47.84 46.81 46.85 155949 46.7181 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20210406 0 2.16 2.21 2.08 2.15 1991600 2.15 down down correct
CASS.US Cass Information Systems Inc 20210406 0 46.6 47.0725 46.18 46.32 20981 45.4557 down down correct
CASY.US Casey's General Stores Inc 20210406 0 218.31 220.58 217.18 219 167970 217.8848 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210406 0 2.87 2.87 2.77 2.78 239322 16.68 down down correct
CATC.US Cambridge Bancorp 20210406 0 83.74 84.81 83.74 84.3 9439 82.5682 up up correct
CATY.US Cathay General Bancorp 20210406 0 41.21 41.89 40.99 41.27 197855 40.6351 up up correct
CBAN.US Colony Bankcorp Inc 20210406 0 15.5 15.64 15.27 15.35 7817 15.0813 down down correct
CBAT.US CBAK Energy Technology Inc 20210406 0 4.95 5.2 4.91 5.02 2138906 5.02 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20210406 0 4.6 4.66 4.52 4.52 461000 4.52 down down correct
CBFV.US CB Financial Services Inc 20210406 0 22.1 22.65 21.89 21.89 16367 21.2169 down up incorrect
CBIO.US Catalyst Biosciences Inc 20210406 0 5.18 5.24 5.07 5.08 155100 5.08 down down correct
CBLI.US Cleveland BioLabs Inc 20210406 0 6.18 6.24 5.67 5.83 138900 5.83 down up incorrect
CBMB.US CBM Bancorp Inc 20210406 0 14.18 14.2 14.125 14.2 730 13.7641 up up correct
CBNK.US Capital Bancorp Inc 20210406 0 19.61 19.8885 19.58 19.66 15281 19.5809 up up correct
CBOE.US Cboe Global Markets Inc 20210406 0 101.64 101.89 99.84 99.84 335978 99.0797 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210406 0 171.44 175.37 171.2401 171.67 194226 168.8378 up up correct
CBSH.US Commerce Bancshares Inc 20210406 0 77.91 78.29 77.06 77.74 294371 73.2241 down down correct
CBTX.US CBTX Inc 20210406 0 31.314 31.55 30.99 31.51 78071 31.2092 up down incorrect
CCAC.US WT 20210406 0 1.3 1.35 1.2701 1.31 119993 1.31 up up correct
CCAP.US Crescent Capital BDC Inc 20210406 0 17.38 17.8 17.37 17.8 39600 16.6139 up up correct
CCB.US Coastal Financial Corporation 20210406 0 27.01 27.04 26.11 26.4 10700 26.4 down down correct
CCBG.US Capital City Bank Group Inc 20210406 0 26.28 26.87 26.11 26.21 46451 25.7297 down down correct
CCCC.US C4 Therapeutics Inc 20210406 0 37.45 38.46 36.43 37.49 1071500 37.49 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210406 0 32.3 32.49 32.261 32.4 68108 30.4639 up up correct
CCEL.US Cryo 20210406 0 9.2 9.2 9.2 9.2 0 9.2
CCEP.US Coca 20210406 0 51.4 52.27 51.11 51.75 1503849 50.2408 up up correct
CCLP.US CSI Compressco LP 20210406 0 1.88 1.97 1.8605 1.91 107391 1.8872 up up correct
CCMP.US CMC Materials Inc 20210406 0 194.51 198.06 194.19 196.9 299202 195.0618 up up correct
CCNC.US Code Chain New Continent Limited 20210406 0 3.94 3.95 3.55 3.65 588100 3.65 down down correct
CCNE.US CNB Financial Corporation 20210406 0 24.9463 25.02 24.52 24.75 26396 24.2462 down up incorrect
CCNEP.US CNB Financial Corporation 20210406 0 26.63 27 26.63 26.996 1000 25.73 up up correct
CCOI.US Cogent Communications Holdings Inc 20210406 0 69.39 70.76 69.1201 70.43 211861 68.2019 up up correct
CCRN.US Cross Country Healthcare Inc 20210406 0 12.39 12.79 12.33 12.41 120655 12.41 up up correct
CCXI.US ChemoCentryx Inc 20210406 0 49.66 50.16 48.54 48.77 302200 48.77 down down correct
CD.US Chindata Group Holdings Limited 20210406 0 16.63 17.48 15.42 16.3 1733731 16.3 down down correct
CDAK.US Codiak BioSciences Inc 20210406 0 13.57 13.96 13.38 13.4 111200 13.4 down down correct
CDEV.US Centennial Resource Development Inc 20210406 0 4.37 4.61 4.24 4.31 8864600 4.31 down down correct
CDK.US CDK Global Inc 20210406 0 54.47 54.57 53.615 53.98 906408 53.4259 down down correct
CDLX.US Cardlytics Inc 20210406 0 111.01 117.692 110.69 114.37 265600 114.37 up down incorrect
CDMO.US Avid Bioservices Inc 20210406 0 19.35 19.78 19.11 19.48 499400 19.48 up up correct
CDNA.US CareDx Inc 20210406 0 73.18 75.47 71.95 73.77 409917 73.77 up up correct
CDNS.US Cadence Design Systems Inc 20210406 0 144.23 145.47 142.4 143.46 1882981 143.46 down up incorrect
CDTX.US Cidara Therapeutics Inc 20210406 0 2.57 2.72 2.385 2.42 1353800 2.42 down up incorrect
CDW.US CDW Corporation 20210406 0 170.79 171.56 169.56 171.52 785696 170.329 up up correct
CDXC.US ChromaDex Corporation 20210406 0 10.74 10.87 9.82 9.86 1067200 9.86 down down correct
CDXS.US Codexis Inc 20210406 0 25.48 25.96 24.95 25.46 936300 25.46 down down correct
CDZI.US Cadiz Inc 20210406 0 9.66 9.79 9.512 9.62 176107 9.62 down down correct
CECE.US CECO Environmental Corp 20210406 0 8.18 8.25 8.09 8.15 69757 8.15 down down correct
CEDAX.US CEDAX 20210406 0 27.02 27.02 27.02 27.02 0 26.299
CEDIX.US Destra International & Event 20210406 0 27.02 27.02 27.02 27.02 0 19.5184
CEDLX.US CEDLX 20210406 0 27 27 27 27 0 26.3113
CEDTX.US CEDTX 20210406 0 26.97 26.97 26.97 26.97 0 26.3109
CELC.US Celcuity Inc 20210406 0 14.1 14.62 14.1 14.25 10300 14.25 up up correct
CELH.US Celsius Holdings Inc 20210406 0 52.13 53.4 51.73 52.37 622500 52.37 up up correct
CELU.US Celularity Inc 20210406 0 10.09 10.1 10.08 10.09 201000 10.09
CEMI.US Chembio Diagnostics Inc 20210406 0 5.11 5.18 4.71 4.92 12715600 4.92 down down correct
CENT.US Central Garden & Pet Company 20210406 0 57.62 58.48 57.26 58.18 123100 58.18 up down incorrect
CENTA.US Central Garden & Pet Company 20210406 0 52.8 53.63 52.7042 53.11 205500 53.11 up up correct
CENX.US Century Aluminum Company 20210406 0 16.32 16.72 14.92 15.3 3849337 15.3 down down correct
CERC.US Cerecor Inc 20210406 0 3 3.02 2.95 2.99 246600 2.99 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210406 0 13.78 13.78 12.94 12.97 157934 12.97 down down correct
CERN.US Cerner Corporation 20210406 0 73.25 73.55 71.761 72.19 2123251 71.5596 down down correct
CERS.US Cerus Corporation 20210406 0 5.99 6.285 5.96 6.08 1916371 6.08 up down incorrect
CERT.US Certara Inc 20210406 0 27.46 28.55 26.99 27.08 597300 27.08 down down correct
CETX.US Cemtrex Inc 20210406 0 1.79 1.96 1.73 1.79 4774200 1.79
CETXP.US Cemtrex Inc 20210406 0 2.6699 2.71 2.6699 2.69 2138 2.5619 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210406 0 0.1869 0.1987 0.1755 0.1755 30406 0.1755 down down correct
CEVA.US CEVA Inc 20210406 0 59.47 59.808 58.27 58.63 92045 58.63 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210406 0 9.96 9.99 9.95 9.97 249804 9.97 up up correct
CFB.US CrossFirst Bankshares Inc 20210406 0 14.08 14.08 13.57 13.81 91100 13.81 down down correct
CFBK.US CF Bankshares Inc 20210406 0 19.87 19.95 19.745 19.85 3078 19.749 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210406 0 10.07 10.07 9.99 9.99 1200 9.99 down up incorrect
CFFI.US C&F Financial Corporation 20210406 0 44.94 45.35 43.82 44.3 9289 43.2734 down up incorrect
CFFN.US Capitol Federal Financial Inc 20210406 0 13.49 13.51 13.21 13.29 378755 12.6219 down down correct
CFFVU.US CF Acquisition Corp. V 20210406 0 10.153 10.153 10.153 10.153 400 10.153
CFFVW.US CF Acquisition Corp. V 20210406 0 0.91 0.92 0.8 0.8 15623 0.8 down up incorrect
CFIV.US CF Acquisition Corp. IV 20210406 0 9.67 9.83 9.67 9.8 13100 9.8 up up correct
CFIVU.US CF Acquisition Corp. IV 20210406 0 10.11 10.12 10.041 10.1 2900 10.1 down down correct
CFIVW.US CF Acquisition Corp. IV 20210406 0 0.93 0.97 0.86 0.93 12900 0.93
CFMS.US Conformis Inc 20210406 0 0.95 0.972 0.95 0.959 695000 0.959 up up correct
CFRX.US ContraFect Corporation 20210406 0 4.66 4.72 4.42 4.57 1268100 4.57 down down correct
CFV.US CF Acquisition Corp. V 20210406 0 9.9 9.95 9.9 9.95 10100 9.95 up down incorrect
CFVIU.US CF Acquisition Corp. VI 20210406 0 10 10.02 9.96 10.01 2900 10.01 up up correct
CG.US The Carlyle Group Inc 20210406 0 37.62 37.62 37.22 37.3 1409004 36.7445 down down correct
CGBD.US TCG BDC Inc 20210406 0 13.56 13.58 13.4 13.51 199300 12.4368 down down correct
CGC.US Canopy Growth Corporation 20210406 0 31.84 32 30.8 30.9 2623800 30.9 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210406 0 24.35 24.35 24.35 24.35 0 23.979
CGEM.US Cullinan Oncology Inc 20210406 0 40.81 41.08 34.78 35.14 323900 35.14 down down correct
CGEN.US Compugen Ltd 20210406 0 9.01 9.04 8.61 8.75 1320138 8.75 down down correct
CGNT.US Cognyte Software Ltd 20210406 0 26.97 27.75 26.5 26.63 426987 26.63 down down correct
CGNX.US Cognex Corporation 20210406 0 84.84 86.2 84.62 85.54 674097 85.3432 up up correct
CGO.US Calamos Global Total Return Fund 20210406 0 15.26 15.61 15.255 15.52 31154 14.5799 up up correct
CGRN.US Capstone Green Energy Corporation 20210406 0 8.71 9.04 8.5542 8.96 182159 8.96 up up correct
CHCI.US Comstock Holding Companies Inc 20210406 0 5.26 5.47 5.26 5.42 14000 5.42 up up correct
CHCO.US City Holding Company 20210406 0 83.59 83.85 82.29 82.49 46322 80.641 down down correct
CHDN.US Churchill Downs Incorporated 20210406 0 230.25 235.26 229.81 230.68 278061 229.9728 up up correct
CHEF.US The Chefs' Warehouse Inc 20210406 0 31.86 32.93 31.83 32 337205 32 up up correct
CHEK.US Check 20210406 0 1.77 1.87 1.73 1.8 2421100 1.8 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210406 0 14.43 14.78 14.43 14.76 215452 13.8716 up up correct
CHK.US Chesapeake Energy Corporation 20210406 0 45.01 45.95 44.05 45.21 725523 44.2904 up up correct
CHKEL.US Chesapeake Energy Corporation 20210406 0 17.37 17.75 17.3 17.52 27100 17.52 up up correct
CHKEW.US Chesapeake Energy Corporation 20210406 0 22.01 22.01 19.55 21.3 7800 21.3 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210406 0 20 20 18.58 19.9 40800 19.9 down down correct
CHKP.US Check Point Software Technologies Ltd 20210406 0 115.42 116.01 114.285 115.15 1359663 115.15 down down correct
CHMG.US Chemung Financial Corporation 20210406 0 43 43.7598 42.5 43.5 13691 42.6047 up up correct
CHNG.US Change Healthcare Inc 20210406 0 22.38 22.43 22.11 22.13 1333900 22.13 down down correct
CHNGU.US Change Healthcare Inc 20210406 0 75.23 75.23 74.58 74.7 2900 72.4226 down down correct
CHNR.US China Natural Resources Inc 20210406 0 1.76 1.79 1.72 1.76 101300 1.76
CHPM.US CHP Merger Corp 20210406 0 9.93 9.99 9.92 9.96 190800 9.96 up up correct
CHPMU.US CHP Merger Corp 20210406 0 10.375 10.375 10.375 10.375 100 10.375
CHPMW.US CHP Merger Corp 20210406 0 0.8199 0.89 0.8199 0.85 18922 0.85 up up correct
CHRS.US Coherus BioSciences Inc 20210406 0 14.53 14.53 14.01 14.04 1263892 14.04 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210406 0 97 98.25 97 97.56 812394 95.957 up up correct
CHSCL.US CHS Inc 20210406 0 28.67 28.95 28.61 28.63 39019 27.2885 down down correct
CHSCM.US CHS Inc 20210406 0 27.86 28.015 27.62 28.015 21777 26.7763 up up correct
CHSCN.US CHS Inc 20210406 0 27.59 28 27.59 27.93 85782 26.6288 up up correct
CHSCO.US CHS Inc 20210406 0 28.65 28.9684 28.65 28.79 26578 27.3355 up up correct
CHSCP.US CHS Inc 20210406 0 30.18 30.22 30 30.045 17967 28.6111 down down correct
CHTR.US Charter Communications Inc 20210406 0 603.46 616.9908 600.53 613.39 874383 613.39 up up correct
CHUY.US Chuy's Holdings Inc 20210406 0 45.37 46.54 45.33 46.37 114488 46.37 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210406 0 10.39 10.64 10.375 10.58 257690 9.8938 up up correct
CHX.US ChampionX Corporation 20210406 0 21.58 22.26 21.29 21.33 1017000 21.33 down down correct
CHY.US Calamos Convertible and High Income Fund 20210406 0 15.21 15.52 15.164 15.52 213233 14.5841 up up correct
CIDM.US Cinedigm Corp 20210406 0 1.47 1.48 1.41 1.43 11787400 1.43 down up incorrect
CIGI.US Colliers International Group Inc 20210406 0 102.75 103.58 101.01 101.7 68972 101.5521 down up incorrect
CIH.US China Index Holdings Limited 20210406 0 2.38 2.38 2.29 2.32 24100 2.32 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210406 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210406 0 105.36 106.02 104.51 105.95 499426 104.2662 up down incorrect
CIVB.US Civista Bancshares Inc 20210406 0 23.51 23.7541 22.985 23.15 38225 22.7654 down down correct
CIZN.US Citizens Holding Company 20210406 0 19.94 19.98 19.76 19.98 6946 19.2074 up up correct
CJJD.US China Jo 20210406 0 1.1 1.13 1.1 1.11 236800 1.11 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210406 0 3.09 3.105 3.01 3.06 393400 3.06 down down correct
CLAR.US Clarus Corporation 20210406 0 17.91 18.3 17.8 18.01 188846 17.9556 up up correct
CLBK.US Columbia Financial Inc 20210406 0 17.59 17.69 17.29 17.65 100100 17.65 up up correct
CLBS.US Caladrius Biosciences Inc 20210406 0 1.84 1.86 1.76 1.78 1143300 1.78 down down correct
CLBT.US Cellebrite DI 20210406 0 9.9 9.96 9.82 9.95 139000 9.95 up down incorrect
CLDB.US Cortland Bancorp 20210406 0 23.7123 23.7123 23.7123 23.7123 369 23.428
CLDX.US Celldex Therapeutics Inc 20210406 0 22.49 22.5 20.91 20.95 442270 20.95 down down correct
CLEU.US China Liberal Education Holdings Limited 20210406 0 3.95 4.14 3.81 3.88 514100 3.88 down down correct
CLFD.US Clearfield Inc 20210406 0 31.47 31.74 30.51 30.84 57915 30.84 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210406 0 13.82 13.904 13.35 13.9 46900 13.9 up up correct
CLIR.US ClearSign Technologies Corporation 20210406 0 5.74 5.74 5.16 5.44 306000 5.44 down down correct
CLLS.US Cellectis S.A 20210406 0 20.23 20.84 19.66 19.84 184044 19.84 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210406 0 6 6.25 5.93 6.07 177787 6.07 up down incorrect
CLNE.US Clean Energy Fuels Corp 20210406 0 13.54 14.07 13.51 13.87 2845610 13.87 up down incorrect
CLNN.US Clene Inc 20210406 0 13.02 13.42 12.94 13.33 66200 13.33 up up correct
CLNNW.US Clene Inc 20210406 0 1.15 1.18 1.1499 1.18 3537 1.18 up up correct
CLOV.US Clover Health Investments Corp 20210406 0 7.49 7.8399 7.43 7.61 3911213 7.61 up up correct
CLPS.US CLPS Incorporation 20210406 0 5.02 5.45 5.01 5.38 295500 5.38 up up correct
CLPT.US ClearPoint Neuro Inc 20210406 0 22.47 22.87 21.51 22.77 340100 22.77 up up correct
CLRB.US Cellectar Biosciences Inc 20210406 0 1.57 1.62 1.53 1.54 741400 1.54 down down correct
CLRM.US Clarim Acquisition Corp 20210406 0 9.72 9.72 9.72 9.72 100 9.72
CLRMU.US Clarim Acquisition Corp 20210406 0 10 10 9.88 9.98 2832 9.98 down down correct
CLRMW.US Clarim Acquisition Corp 20210406 0 0.6501 0.6525 0.6099 0.6513 40113 0.6513 up up correct
CLRO.US ClearOne Inc 20210406 0 3.12 3.15 3.02 3.02 77200 3.02 down down correct
CLSD.US Clearside Biomedical Inc 20210406 0 2.55 2.59 2.44 2.5 263700 2.5 down down correct
CLSK.US CleanSpark Inc 20210406 0 22.46 23.14 21.98 22.76 1059700 22.76 up up correct
CLSN.US Celsion Corporation 20210406 0 1.43 1.52 1.38 1.47 4036800 1.47 up up correct
CLVR.US Clever Leaves Holdings Inc 20210406 0 10.75 10.876 10.31 10.35 254200 10.35 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210406 0 2.62 2.635 2.435 2.45 141300 2.45 down down correct
CLVS.US Clovis Oncology Inc 20210406 0 7.08 7.35 6.86 6.9 4355100 6.9 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210406 0 3.17 3.2 2.9458 2.96 80962 2.8026 down down correct
CLXT.US Calyxt Inc 20210406 0 6.3 6.37 6 6.01 142000 6.01 down down correct
CMBM.US Cambium Networks Corporation 20210406 0 56.304 57.31 53.164 56.81 371800 56.81 up down incorrect
CMCO.US Columbus McKinnon Corporation 20210406 0 53.75 54.68 53.1 53.27 62159 53.0703 down down correct
CMCSA.US Comcast Corporation 20210406 0 54.38 55.0463 54.14 54.84 15552040 54.3649 up up correct
CMCT.US CIM Commercial Trust Corporation 20210406 0 12.595 12.9 12.36 12.49 33390 12.1255 down down correct
CME.US CME Group Inc 20210406 0 209.27 209.3899 204.39 205.09 1115942 199.6299 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210406 0 15.35 15.64 15.25 15.62 339000 15.62 up up correct
CMII.US CM Life Sciences II Inc 20210406 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20210406 0 9.36 9.62 9.36 9.49 30100 9.49 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210406 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20210406 0 27.59 29.99 27.59 27.78 15500 27.78 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210406 0 11.82 12.1 11.635 11.75 43500 11.75 down down correct
CMPR.US Cimpress plc 20210406 0 105.8 107.98 104.92 107.93 84301 107.93 up up correct
CMPS.US COMPASS Pathways plc 20210406 0 37.25 37.98 36.2 36.35 238134 36.35 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210406 0 8.5 8.5 8.5 8.5 1000 8.5
CMRX.US Chimerix Inc 20210406 0 9.7 9.79 9.11 9.16 445945 9.16 down down correct
CMTL.US Comtech Telecommunications Corp 20210406 0 25.8 26.23 25.661 25.86 98286 25.5285 up up correct
CNBKA.US Century Bancorp Inc 20210406 0 96.0079 96.0079 94.4 95.44 2053 94.9908 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210406 0 5.05 5.17 4.9 4.92 206400 4.92 down down correct
CNDT.US Conduent Incorporated 20210406 0 7 7.037 6.89 6.93 1087200 6.93 down down correct
CNET.US ZW Data Action Technologies Inc 20210406 0 2.55 2.59 2.45 2.51 940500 2.51 down down correct
CNEY.US CN Energy Group. Inc 20210406 0 4.734 4.94 4.55 4.81 107900 4.81 up up correct
CNFR.US Conifer Holdings Inc 20210406 0 4 4.079 3.96 4.01 20000 4.01 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210406 0 24.7 25 24.7 25 3704 23.7562 up up correct
CNNB.US Cincinnati Bancorp Inc 20210406 0 13.13 13.13 13.13 13.13 300 13.13
CNOB.US ConnectOne Bancorp Inc 20210406 0 25.48 25.74 25 25.13 113150 24.8435 down down correct
CNRLX.US CNRLX 20210406 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210406 0 10.52 10.52 10.52 10.52 0 9.9675
CNSL.US Consolidated Communications Holdings Inc 20210406 0 6.84 7.04 6.77 6.89 298344 6.89 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210406 0 2.4 2.49 2.36 2.42 198300 2.42 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210406 0 17.75 19.69 16.77 17.51 362012 17.51 down up incorrect
CNTG.US Centogene N.V 20210406 0 12.04 12.39 12.03 12.2 16600 12.2 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210406 0 204 204 202 204 26900 204
CNTY.US Century Casinos Inc 20210406 0 11.38 11.95 11.33 11.72 296071 11.72 up up correct
CNXC.US Concentrix Corporation 20210406 0 150.56 153.38 148.945 151.16 545800 150.9549 up up correct
CNXN.US PC Connection Inc 20210406 0 47.26 47.26 46.17 46.45 38795 45.5148 down down correct
COCP.US Cocrystal Pharma Inc 20210406 0 1.4 1.41 1.35 1.37 427700 1.37 down up incorrect
CODA.US Coda Octopus Group Inc 20210406 0 8.84 9.63 8.81 9.5 37600 9.5 up up correct
CODX.US Co 20210406 0 9.45 9.59 9.216 9.27 535700 9.27 down down correct
COFS.US ChoiceOne Financial Services Inc 20210406 0 24.505 25.55 24.25 24.46 24698 23.7674 down up incorrect
COGT.US Cogent Biosciences Inc 20210406 0 8.94 8.95 8.55 8.57 283100 8.57 down down correct
COHR.US Coherent Inc 20210406 0 258.8 262.09 258.8 261.67 736805 261.67 up down incorrect
COHU.US Cohu Inc 20210406 0 49.87 50.7 49.09 49.78 637604 49.78 down down correct
COKE.US Coca 20210406 0 297.62 301.77 296.1389 296.36 21407 295.7565 down down correct
COLB.US Columbia Banking System Inc 20210406 0 43.46 43.93 43.06 43.46 216850 42.5307
COLIU.US Colicity Inc 20210406 0 10.13 10.2 10.098 10.189 13000 10.189 up up correct
COLL.US Collegium Pharmaceutical Inc 20210406 0 23.37 24.11 23.14 23.59 283239 23.59 up up correct
COLM.US Columbia Sportswear Company 20210406 0 108.29 108.42 106.755 107.61 415421 106.8111 down down correct
COMM.US CommScope Holding Company Inc 20210406 0 15.54 15.835 15.4 15.54 1930783 15.54
COMS.US COMSovereign Holding Corp 20210406 0 2.56 2.76 2.545 2.67 1910100 2.67 up down incorrect
COMSW.US COMSovereign Holding Corp 20210406 0 1.19 1.2402 1.15 1.2402 9241 1.2402 up down incorrect
CONE.US CyrusOne Inc 20210406 0 69.49 70.95 69.22 70.85 588466 69.8765 up up correct
CONN.US Conn's Inc 20210406 0 22.49 23.72 22.34 23.25 704063 23.25 up up correct
CONX.US CONX Corp 20210406 0 9.97 10.06 9.96 10.03 236600 10.03 up up correct
CONXU.US CONX Corp 20210406 0 10.41 10.56 10.31 10.31 3200 10.31 down down correct
CONXW.US CONX Corp 20210406 0 1.3 1.39 1.26 1.39 81525 1.39 up up correct
COOLU.US Corner Growth Acquisition Corp 20210406 0 10.07 10.125 10.07 10.11 2900 10.11 up up correct
COOLW.US Corner Growth Acquisition Corp 20210406 0 0.9401 1 0.9301 0.9902 46463 0.9902 up up correct
COOP.US Mr. Cooper Group Inc 20210406 0 32.36 33.99 31.89 32.3 1720400 32.3 down down correct
CORE.US Core 20210406 0 41.1 41.55 40.81 41.06 198864 40.8203 down down correct
CORT.US Corcept Therapeutics Incorporated 20210406 0 24.11 24.51 23.98 24.16 437955 24.16 up up correct
COST.US Costco Wholesale Corporation 20210406 0 359.8 362.8 359 360.12 2142011 358.0985 up up correct
COUP.US Coupa Software Incorporated 20210406 0 255.29 266 252.32 265 1047100 265 up up correct
COVA.US COVA Acquisition Corp 20210406 0 9.66 9.71 9.65 9.67 26000 9.67 up up correct
COVAU.US COVA Acquisition Corp 20210406 0 9.9 10.04 9.9 9.99 43700 9.99 up up correct
COVAW.US COVA Acquisition Corp 20210406 0 0.7499 0.77 0.66 0.68 42475 0.68 down up incorrect
COWN.US Cowen Inc 20210406 0 38.69 39.18 37.14 37.33 500946 37.03 down down correct
COWNL.US Cowen Group Inc 20210406 0 27.3786 27.65 27.25 27.6 5961 26.1628 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20210406 0 13.62 13.62 13.62 13.62 200 13.62
CPIX.US Cumberland Pharmaceuticals Inc 20210406 0 3.1 3.15 3.1 3.11 7300 3.11 up up correct
CPLP.US Capital Product Partners L.P 20210406 0 10.9 11.07 10.82 10.84 35763 10.5856 down down correct
CPRDX.US CPRDX 20210406 0 10.36 10.36 10.36 10.36 0 10.0229
CPREX.US CPREX 20210406 0 10.36 10.36 10.36 10.36 0 10.0105
CPRSX.US CPRSX 20210406 0 10.37 10.37 10.37 10.37 0 10.0769
CPRT.US Copart Inc 20210406 0 113.55 114.42 112.61 112.85 1196139 112.85 down down correct
CPRTX.US CPRTX 20210406 0 10.35 10.35 10.35 10.35 0 10.0534
CPRX.US Catalyst Pharmaceuticals Inc 20210406 0 4.67 4.72 4.49 4.5 1747400 4.5 down up incorrect
CPSH.US CPS Technologies Corporation 20210406 0 11.75 11.78 11.14 11.6 724600 11.6 down down correct
CPSI.US Computer Programs and Systems Inc 20210406 0 30.82 31.11 30.31 30.32 99100 30.32 down down correct
CPSS.US Consumer Portfolio Services Inc 20210406 0 4.02 4.02 4.01 4.01 763 4.01 down down correct
CPTAG.US Capitala Finance Corp 20210406 0 24.72 24.8 24.6 24.75 4140 23.7218 up up correct
CPTAL.US Capitala Finance Corp 20210406 0 24.95 24.95 24.76 24.85 1246 23.7665 down down correct
CPUH.US UN 20210406 0 10.2 10.2541 10.1 10.16 331972 10.16 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210406 0 20.08 20.25 19.95 20.25 68000 18.9274 up down incorrect
CRAI.US CRA International Inc 20210406 0 75 75.94 72.935 74.37 63512 73.6941 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210406 0 1.95 1.99 1.86 1.87 2713500 1.87 down up incorrect
CRCT.US Cricut Inc 20210406 0 19.85 20.1 19.65 19.99 232400 19.99 up up correct
CRDF.US Cardiff Oncology Inc 20210406 0 9.84 10.05 9.7 9.82 288800 9.82 down up incorrect
CRDFX.US CRDFX 20210406 0 24.35 24.35 24.35 24.35 0 23.98
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210406 0 24.35 24.35 24.35 24.35 0 23.5885
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210406 0 4.2 4.2 3.97 4.12 220949 4.12 down down correct
CRDLX.US CRDLX 20210406 0 24.34 24.34 24.34 24.34 0 23.97
CRDTX.US Griffin Inst Access Credit Fund CL A 20210406 0 24.35 24.35 24.35 24.35 0 23.98
CREDX.US CREDX 20210406 0 10.5 10.5 10.5 10.5 0 10.0393
CREG.US China Recycling Energy Corporation 20210406 0 7.79 8.19 7.7 7.94 87500 7.94 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210406 0 5.54 5.8288 5.54 5.71 252188 5.71 up up correct
CREX.US Creative Realities Inc 20210406 0 1.68 1.85 1.68 1.79 154800 1.79 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210406 0 0.2945 0.3245 0.2945 0.3245 873 0.3245 up up correct
CRIS.US Curis Inc 20210406 0 12.69 12.69 11.63 11.72 1331600 11.72 down down correct
CRKN.US Crown ElectroKinetics Corp 20210406 0 4.22 4.54 4.201 4.28 50300 4.28 up up correct
CRMD.US CorMedix Inc 20210406 0 9.93 9.98 9.26 9.42 427237 9.42 down down correct
CRMT.US America's Car 20210406 0 151.31 153.39 148.59 150.06 39900 150.06 down down correct
CRNC.US Cerence Inc 20210406 0 93.75 99.71 93.71 96.94 368500 96.94 up up correct
CRNT.US Ceragon Networks Ltd 20210406 0 3.95 3.95 3.8 3.89 677100 3.89 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210406 0 16.2 16.79 16.2 16.35 44700 16.35 up up correct
CRON.US Cronos Group Inc 20210406 0 9.3 9.34 9.06 9.13 1985300 9.13 down down correct
CROX.US Crocs Inc 20210406 0 81.885 83.29 81.14 82.17 1028350 82.17 up up correct
CRSP.US CRISPR Therapeutics AG 20210406 0 120.5 125.51 118.732 121.63 1163000 121.63 up down incorrect
CRSR.US Corsair Gaming Inc 20210406 0 34.37 35.86 34.261 34.66 907300 34.66 up up correct
CRTD.US Creatd Inc 20210406 0 4.73 4.83 4.45 4.79 160500 4.79 up down incorrect
CRTDW.US Creatd Inc 20210406 0 2.05 2.05 2.05 2.05 520 2.05
CRTO.US Criteo S.A 20210406 0 35.66 36.22 34.52 35.36 397325 35.36 down down correct
CRTX.US Cortexyme Inc 20210406 0 35.7 37.15 34.88 35.01 163500 35.01 down down correct
CRUS.US Cirrus Logic Inc 20210406 0 87 87.9 86.11 86.72 425640 86.72 down down correct
CRVL.US CorVel Corporation 20210406 0 103.72 106.05 103.72 105.34 30700 105.34 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210406 0 3.06 3.12 3.04 3.07 159600 3.07 up up correct
CRWD.US CrowdStrike Holdings Inc 20210406 0 186.62 198.2711 185.86 194.38 3672348 194.38 up up correct
CRWS.US Crown Crafts Inc 20210406 0 7.78 7.91 7.7 7.83 19821 7.2238 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210406 0 0.6 0.62 0.5701 0.62 12036 0.62 up down incorrect
CRZNU.US Corazon Capital V838 Monoceros Corp 20210406 0 9.99 9.99 9.945 9.98 15103 9.98 down down correct
CSBR.US Champions Oncology Inc 20210406 0 11.54 11.62 11.0842 11.31 44487 11.31 down up incorrect
CSCO.US Cisco Systems Inc 20210406 0 51.98 52.22 51.78 52.025 15126110 51.3181 up up correct
CSCW.US Color Star Technology Co. Ltd 20210406 0 1.64 1.64 1.5 1.61 10194600 1.61 down down correct
CSGP.US CoStar Group Inc 20210406 0 851.35 865.89 842.19 861.14 329631 86.114 up up correct
CSGS.US CSG Systems International Inc 20210406 0 46 46.39 45.58 46.09 157633 45.3737 up up correct
CSII.US Cardiovascular Systems Inc 20210406 0 37.6 38.8957 37.6 37.67 122131 37.67 up down incorrect
CSIQ.US Canadian Solar Inc 20210406 0 46.72 49.49 46.49 47.75 1725000 47.75 up down incorrect
CSPI.US CSP Inc 20210406 0 8.86 8.88 8.83 8.86 7300 8.86
CSQ.US Calamos Strategic Total Return Fund 20210406 0 17.67 17.9999 17.65 17.82 240631 16.8531 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210406 0 27.6 28.965 27.04 27.96 37000 27.96 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210406 0 25.75 25.758 25.7 25.7 6400 24.0026 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210406 0 26.92 26.9917 26.91 26.9662 4461 25.2482 up up correct
CSTE.US Caesarstone Ltd 20210406 0 13.72 14.24 13.72 14.14 128274 13.8416 up up correct
CSTL.US Castle Biosciences Inc 20210406 0 74.42 75.93 72.78 74.25 327900 74.25 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20210406 0 17.76 18.15 17.69 18.1 57670 17.9444 up down incorrect
CSWC.US Capital Southwest Corporation 20210406 0 23 23.32 22.94 23.17 224096 21.4641 up up correct
CSWI.US CSW Industrials Inc 20210406 0 138.74 141.25 138.47 140.24 49137 139.748 up up correct
CSX.US CSX Corporation 20210406 0 98.32 98.52 97.07 97.11 3020352 32.1053 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210406 0 9.733 9.79 9.73 9.78 48100 9.78 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210406 0 10.1 10.1 9.97 10.09 22900 10.09 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210406 0 0.86 0.9 0.82 0.9 56695 0.9 up up correct
CTAS.US Cintas Corporation 20210406 0 351.59 354.33 347.985 348.87 339198 346.5009 down down correct
CTBI.US Community Trust Bancorp Inc 20210406 0 44.7 44.84 43.97 44.55 26405 43.3163 down up incorrect
CTG.US Computer Task Group Incorporated 20210406 0 10.3 10.47 10 10.2 63600 10.2 down up incorrect
CTHR.US Charles & Colvard Ltd 20210406 0 2.95 3 2.9 2.98 187500 2.98 up up correct
CTIB.US Yunhong CTI Ltd 20210406 0 2.26 2.28 2.15 2.2 129200 2.2 down down correct
CTIC.US CTI BioPharma Corp 20210406 0 2.65 2.73 2.52 2.62 5064600 2.62 down down correct
CTLP.US Cantaloupe Inc 20210406 0 12.67 12.67 12.18 12.32 193964 12.32 down down correct
CTMX.US CytomX Therapeutics Inc 20210406 0 8.42 8.42 8.11 8.19 1063600 8.19 down down correct
CTRE.US CareTrust REIT Inc 20210406 0 24.37 24.46 24.12 24.385 576208 23.5228 up up correct
CTRM.US Castor Maritime Inc 20210406 0 0.5894 0.5987 0.5623 0.5688 13155380 5.688 down up incorrect
CTRN.US Citi Trends Inc 20210406 0 88.38 90 88.28 89.27 126349 89.27 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210406 0 79.24 80.16 79.17 79.66 2346424 78.9076 up up correct
CTSO.US Cytosorbents Corporation 20210406 0 8.84 9.15 8.8 8.9 190138 8.9 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210406 0 1.741 1.84 1.72 1.83 2829000 1.83 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210406 0 0.86 0.95 0.86 0.95 2019 0.95 up down incorrect
CTXS.US Citrix Systems Inc 20210406 0 142.01 143.71 140.4 141.98 838555 140.3853 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210406 0 6.3074 6.3342 6.2764 6.3126 10370 5.4547 up up correct
CUE.US Cue Biopharma Inc 20210406 0 12.59 12.7 12.38 12.47 171700 12.47 down down correct
CUEN.US Cuentas Inc 20210406 0 3.77 3.77 3.598 3.64 56400 3.64 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20210406 0 29.75 29.75 29.75 29.75 0 29.75
CURI.US CuriosityStream Inc 20210406 0 13.35 14.16 12.88 13.5 1623300 13.5 up up correct
CURIW.US CuriosityStream Inc 20210406 0 4.7 5.19 4.5 5.0759 7766 5.0759 up up correct
CUTR.US Cutera Inc 20210406 0 31.02 31.74 30.83 31.2 149118 31.2 up up correct
CVAC.US CureVac N.V 20210406 0 92.48 93.08 90.815 92.54 371200 92.54 up up correct
CVBF.US CVB Financial Corp 20210406 0 22.35 22.35 21.9 22.07 263498 21.5069 down down correct
CVCO.US Cavco Industries Inc 20210406 0 240.38 240.38 236.15 240.36 39700 240.36 down up incorrect
CVCY.US Central Valley Community Bancorp 20210406 0 19.03 19.47 19.03 19.36 38161 19.0325 up up correct
CVET.US Covetrus Inc 20210406 0 29.38 30.35 29.11 29.37 508400 29.37 down down correct
CVGI.US Commercial Vehicle Group Inc 20210406 0 9.43 9.87 9.325 9.76 168245 9.76 up up correct
CVGW.US Calavo Growers Inc 20210406 0 78 79.72 77.71 78.66 113906 76.5042 up up correct
CVLG.US Covenant Logistics Group Inc 20210406 0 21.48 22.25 21.11 21.24 100100 21.24 down up incorrect
CVLT.US Commvault Systems Inc 20210406 0 65.83 67.73 65.74 67.18 283169 67.18 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210406 0 18.4 18.4 18.06 18.35 20495 17.9857 down down correct
CVV.US CVD Equipment Corporation 20210406 0 4.15 4.4 4.1 4.27 35100 4.27 up up correct
CWBC.US Community West Bancshares 20210406 0 13 13.25 13 13.25 3553 13.036 up up correct
CWBR.US CohBar Inc 20210406 0 1.41 1.41 1.309 1.32 378200 1.32 down down correct
CWCO.US Consolidated Water Co. Ltd 20210406 0 13.35 13.35 12.911 13.06 115721 12.8705 down down correct
CWST.US Casella Waste Systems Inc 20210406 0 65.3 65.8 65.02 65.37 143536 65.37 up up correct
CXDC.US China XD Plastics Company Limited 20210406 0 1.09 1.11 1.07 1.1 117600 1.1 up up correct
CXDO.US Crexendo Inc 20210406 0 6.22 6.64 6.22 6.22 30400 6.22
CYAD.US Celyad Oncology SA 20210406 0 7.1 7.15 6.96 6.96 20000 6.96 down up incorrect
CYAN.US Cyanotech Corporation 20210406 0 3.34 3.45 3.29 3.35 148500 3.35 up up correct
CYBE.US CyberOptics Corporation 20210406 0 26.76 27.66 26.715 27.46 82623 27.46 up down incorrect
CYBR.US CyberArk Software Ltd 20210406 0 133.23 137.4 132.885 135.56 356410 135.56 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210406 0 7.02 7.38 6.94 7.18 126000 7.18 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210406 0 8.38 8.5 8.38 8.38 1102 7.9716
CYCN.US Cyclerion Therapeutics Inc 20210406 0 2.9 3.03 2.87 2.88 212900 2.88 down up incorrect
CYPS.US Cyclo3pss Corporation 20210406 0 0.0051 0.0051 0.0051 0.0051 138568 0.0051
CYRN.US Cyren Ltd 20210406 0 0.84 0.85 0.83 0.84 616100 0.84
CYRX.US Cryoport Inc 20210406 0 50.87 52.6 50.2 51.39 267600 51.39 up up correct
CYTH.US Cyclo Therapeutics Inc 20210406 0 8.55 8.7301 8.0524 8.23 306563 8.23 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210406 0 3.65 3.65 3.65 3.65 0 3.65
CYTK.US Cytokinetics Incorporated 20210406 0 24.82 25.1272 24.04 24.15 658370 24.15 down down correct
CYTO.US Auris Medical Holding Ltd 20210406 0 3.12 3.53 3.08 3.32 5377730 3.32 up up correct
CYXT.US Cyxtera Technologies Inc 20210406 0 9.94 10.06 9.92 10.02 473618 10.02 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210406 0 1.715 1.77 1.6 1.65 80266 1.65 down down correct
CZNC.US Citizens & Northern Corporation 20210406 0 23.84 24.39 23.84 24.18 29147 23.3858 up up correct
CZR.US Caesars Entertainment Inc 20210406 0 90.86 94.68 90.43 92.5 2660827 92.5 up up correct
CZWI.US Citizens Community Bancorp Inc 20210406 0 13.24 13.24 12.86 13.01 11200 13.01 down down correct
DADA.US Dada Nexus Limited 20210406 0 26.18 27.14 25.89 26.57 659800 26.57 up up correct
DAKT.US Daktronics Inc 20210406 0 6.45 6.69 6.39 6.56 292942 6.56 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210406 0 2.15 2.155 2.08 2.11 16182 8.0345 down down correct
DARE.US Daré Bioscience Inc 20210406 0 1.78 1.79 1.71 1.71 279400 1.71 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210406 0 9.86 9.93 9.86 9.92 52000 9.92 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210406 0 10.23 10.43 10.21 10.37 30600 10.37 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210406 0 0.7101 0.7699 0.67 0.74 26621 0.74 up up correct
DBTX.US Decibel Therapeutics Inc 20210406 0 11.39 11.687 11.334 11.51 80300 11.51 up up correct
DBVT.US DBV Technologies S.A 20210406 0 5.4 5.54 5.4 5.47 58981 5.47 up up correct
DBX.US Dropbox Inc 20210406 0 28 28.01 27.49 27.81 5126500 27.81 down down correct
DCBO.US Docebo Inc 20210406 0 43.27 46.2 42.82 46.02 44500 46.02 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210406 0 31.7 33.98 31.65 31.86 219385 31.184 up up correct
DCOMP.US Dime Community Bancshares Inc 20210406 0 25.362 25.39 25.316 25.32 13200 24.3305 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210406 0 45.81 46.45 44.305 44.49 169000 44.49 down up incorrect
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210406 0 10.02 10.02 10 10 6000 10 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210406 0 9.85 9.85 9.7147 9.8165 52283 9.8165 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210406 0 10.1 10.15 10.05 10.1 113100 10.1
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210406 0 1.15 1.15 1.0599 1.12 48331 1.12 down down correct
DCT.US Duck Creek Technologies Inc 20210406 0 46.11 46.1741 42.16 43.58 942638 43.58 down down correct
DCTH.US Delcath Systems Inc 20210406 0 15.2 15.2 13.85 13.9 340086 13.9 down down correct
DDMX.US DD3 Acquisition Corp. II 20210406 0 9.91 9.91 9.793 9.89 21484 9.89 down down correct
DDOG.US Datadog Inc 20210406 0 83.3 89.99 82.92 88.89 4486200 88.89 up up correct
DENN.US Denny's Corporation 20210406 0 18.02 18.33 17.995 18.07 481078 18.07 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210406 0 0.9 0.91 0.85 0.88 1358100 0.88 down up incorrect
DFH.US Dream Finders Homes Inc 20210406 0 25.13 25.42 24.29 24.6 113300 24.6 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210406 0 10.01 10.25 10.01 10.25 24000 10.25 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210406 0 10.36 10.36 10.36 10.36 0 10.36
DFPHW.US DFP Healthcare Acquisitions Corp 20210406 0 1.62 1.62 1.45 1.5 2631 1.5 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210406 0 2.45 2.59 2.41 2.54 244810 2.54 up up correct
DGICA.US Donegal Group Inc 20210406 0 15 15.25 14.98 15.17 74544 14.6911 up up correct
DGICB.US Donegal Group Inc 20210406 0 14.3796 14.3796 14.3796 14.3796 10 14.1125
DGII.US Digi International Inc 20210406 0 19.39 19.48 18.89 18.98 162185 18.98 down up incorrect
DGLY.US Digital Ally Inc 20210406 0 1.72 1.76 1.68 1.73 1161800 1.73 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210406 0 10.25 10.32 10.22 10.28 6400 10.28 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210406 0 10.25 10.4 10.14 10.34 9700 10.34 up up correct
DHBCU.US DHB Capital Corp 20210406 0 9.98 10 9.98 10 12400 10 up up correct
DHC.US Diversified Healthcare Trust 20210406 0 4.76 4.84 4.72 4.79 1086838 4.7669 up down incorrect
DHCAU.US DHC Acquisition Corp 20210406 0 9.99 9.99 9.87 9.95 14700 9.95 down down correct
DHCNI.US DHCNI 20210406 0 23.2 23.2 23.07 23.16 54400 22.1628 down down correct
DHCNL.US Diversified Healthcare Trust 20210406 0 24.46 24.545 24.411 24.53 36567 24.53 up up correct
DHHC.US DiamondHead Holdings Corp 20210406 0 9.65 9.95 9.65 9.75 11200 9.75 up up correct
DHHCU.US DiamondHead Holdings Corp 20210406 0 9.948 10.08 9.91 10.07 13200 10.07 up up correct
DHHCW.US DiamondHead Holdings Corp 20210406 0 0.74 0.74 0.73 0.73 2175 0.73 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210406 0 162.76 166.45 162.76 165.4 11585 163.5763 up up correct
DIOD.US Diodes Incorporated 20210406 0 83.52 84.75 82.42 82.69 195927 82.69 down down correct
DISAU.US Disruptive Acquisition Corporation I 20210406 0 9.95 9.95 9.91 9.92 20300 9.92 down down correct
DISCA.US Discovery Inc 20210406 0 41.555 44.34 41.555 43.38 23200400 43.38 up up correct
DISCB.US Discovery Inc 20210406 0 95 95.9 86.09 91.95 48200 91.95 down down correct
DISCK.US Discovery Inc 20210406 0 36.26 37.74 36.12 36.87 5699411 36.87 up up correct
DISH.US DISH Network Corporation 20210406 0 37.542 37.8 37.21 37.43 2353280 37.43 down down correct
DJCO.US Daily Journal Corporation 20210406 0 312.47 329 312.47 329 4400 329 up up correct
DKNG.US DraftKings Inc 20210406 0 62.22 64.55 62.105 63.8 10550400 63.8 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210406 0 9.76 9.8 9.7 9.74 212500 9.74 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210406 0 10.02 10.119 9.98 10.04 156500 10.04 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210406 0 0.63 0.7 0.5712 0.65 81451 0.65 up up correct
DLHC.US DLH Holdings Corp 20210406 0 10.39 10.98 10.2 10.66 90300 10.66 up up correct
DLPN.US Dolphin Entertainment Inc 20210406 0 11.7 13.25 11.68 12.69 1979100 12.69 up down incorrect
DLTH.US Duluth Holdings Inc 20210406 0 16.39 16.92 15.82 16.49 134400 16.49 up up correct
DLTR.US Dollar Tree Inc 20210406 0 118.11 120.37 117.47 117.61 1836635 117.61 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210406 0 9.82 9.98 9.4 9.49 42500 9.49 down down correct
DMLP.US Dorchester Minerals L.P 20210406 0 14.09 14.31 13.91 13.91 23210 12.9321 down down correct
DMRC.US Digimarc Corporation 20210406 0 30.9 31.77 30.54 31.17 81151 31.17 up up correct
DMTK.US DermTech Inc 20210406 0 51.15 54.1899 50.84 51.73 621923 51.73 up up correct
DNLI.US Denali Therapeutics Inc 20210406 0 55.07 57.395 54.5 54.79 412100 54.79 down down correct
DOCU.US DocuSign Inc 20210406 0 205.273 209.48 203.35 205.71 1894900 205.71 up up correct
DOGZ.US Dogness (International) Corporation 20210406 0 1.82 1.84 1.79 1.84 145300 1.84 up up correct
DOMO.US Domo Inc 20210406 0 58.2 59.73 57.11 57.88 278800 57.88 down down correct
DOOO.US BRP Inc 20210406 0 88.9 89.78 86 87.2 157572 86.9894 down down correct
DORM.US Dorman Products Inc 20210406 0 105.45 106.76 103.43 103.74 102270 103.74 down down correct
DOX.US Amdocs Limited 20210406 0 71.99 72.36 71.15 72.33 1184515 71.3148 up down incorrect
DOYU.US DouYu International Holdings Limited 20210406 0 10.4 10.84 10.19 10.63 3687500 10.63 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20210406 0 8.9 9.2 8.35 8.6749 52587 8.6749 down down correct
DRIO.US DarioHealth Corp 20210406 0 18.45 20.2 17.85 19.13 441400 19.13 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210406 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210406 0 26.68 27.17 26.04 26.14 410162 26.14 down down correct
DRRX.US DURECT Corporation 20210406 0 1.94 1.95 1.88 1.9 620700 1.9 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210406 0 3.29 3.38 3.26 3.34 55300 3.34 up up correct
DRVN.US Driven Brands Holdings Inc 20210406 0 25.54 26.04 24.985 25.33 1035213 25.33 down down correct
DSAC.US Duddell Street Acquisition Corp 20210406 0 9.96 10 9.95 9.98 37900 9.98 up down incorrect
DSACU.US Duddell Street Acquisition Corp 20210406 0 10.75 10.75 10.75 10.75 300 10.75
DSACW.US Duddell Street Acquisition Corp 20210406 0 1.8 1.8 1.41 1.71 9110 1.71 down down correct
DSEY.US Diversey Holdings Ltd 20210406 0 14.39 15.09 13.99 14.9 1022500 14.9 up down incorrect
DSGN.US Design Therapeutics Inc 20210406 0 29.04 30.316 29.04 29.78 62900 29.78 up up correct
DSGX.US The Descartes Systems Group Inc 20210406 0 61.67 63 61.33 62.54 85737 62.54 up up correct
DSKE.US Daseke Inc 20210406 0 8.69 8.96 8.27 8.42 514100 8.42 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210406 0 0.328 0.3301 0.3001 0.3096 60111 0.3096 down down correct
DSP.US Viant Technology Inc 20210406 0 44.07 45.88 41.73 42.08 376749 42.08 down down correct
DSPG.US DSP Group Inc 20210406 0 14.9 15.0035 14.62 14.73 121289 14.73 down down correct
DSWL.US Deswell Industries Inc 20210406 0 3.55 3.6 3.55 3.6 3605 3.4478 up up correct
DTEA.US DAVIDsTEA Inc 20210406 0 3.8 3.92 3.66 3.71 86400 3.71 down down correct
DTIL.US Precision BioSciences Inc 20210406 0 10.39 10.61 9.171 9.23 745900 9.23 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210406 0 9.995 10 9.98 9.99 6805 9.99 down down correct
DTSS.US Datasea Inc 20210406 0 3.53 3.55 3.36 3.36 22800 3.36 down down correct
DTST.US Data Storage Corporation 20210406 0 0.24 0.24 0.22 0.22 17700 0.22 down up incorrect
DUNE.US Dune Acquisition Corporation 20210406 0 9.77 9.783 9.72 9.76 39400 9.76 down down correct
DUNEU.US Dune Acquisition Corporation 20210406 0 10.01 10.1 10.01 10.06 55900 10.06 up up correct
DUNEW.US Dune Acquisition Corporation 20210406 0 0.7 0.7104 0.65 0.69 39388 0.69 down down correct
DUO.US Fangdd Network Group Ltd 20210406 0 6.17 6.35 6.12 6.29 35600 6.29 up up correct
DUOT.US Duos Technologies Group Inc 20210406 0 10.87 11.39 10.814 11.32 33500 11.32 up up correct
DVAX.US Dynavax Technologies Corporation 20210406 0 10.05 10.5 10 10.12 3067800 10.12 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210406 0 3.47 3.51 3.47 3.47 900 3.47
DWSN.US Dawson Geophysical Company 20210406 0 2.43 2.55 2.43 2.47 59700 2.47 up up correct
DXCM.US DexCom Inc 20210406 0 363.49 378.7 363.49 373 812930 373 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210406 0 1.35 1.35 1.07 1.09 384300 1.09 down down correct
DXPE.US DXP Enterprises Inc 20210406 0 30.58 31.2 30.58 30.63 183100 30.63 up up correct
DXYN.US The Dixie Group Inc 20210406 0 3.73 3.73 3.55 3.64 54600 3.64 down down correct
DYAI.US Dyadic International Inc 20210406 0 5.35 5.67 5.3 5.3 286900 5.3 down down correct
DYN.US Dyne Therapeutics Inc 20210406 0 17.02 17.02 15.96 16.45 246454 16.45 down down correct
DYNT.US Dynatronics Corporation 20210406 0 1.2 1.36 1.11 1.16 1258900 1.16 down down correct
DZSI.US DZS Inc 20210406 0 15.79 15.9 15.04 15.16 96900 15.16 down down correct
EA.US Electronic Arts Inc 20210406 0 141.09 142.42 140.4 141.28 2129764 140.7557 up up correct
EACPU.US Edify Acquisition Corp 20210406 0 9.94 10 9.86 10 38500 10 up down incorrect
EACPW.US Edify Acquisition Corp 20210406 0 0.53 0.58 0.52 0.58 24110 0.58 up down incorrect
EAR.US Eargo Inc 20210406 0 51.24 56.72 50.185 54.95 289400 54.95 up down incorrect
EAST.US Eastside Distilling Inc 20210406 0 1.95 2.07 1.94 2.05 120800 2.05 up up correct
EBACU.US European Biotech Acquisition Corp 20210406 0 10.075 10.09 10 10.09 13100 10.09 up up correct
EBAY.US eBay Inc 20210406 0 63.63 63.72 62.235 62.52 6396883 62.0276 down down correct
EBAYL.US eBay Inc. NT 56 20210406 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210406 0 19.4 19.67 19.33 19.385 439500 19.1574 down down correct
EBIX.US Ebix Inc 20210406 0 31.58 32.73 31.36 31.9 220715 31.6572 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210406 0 23.81 24.39 23.31 23.48 13265 23.1191 down down correct
EBON.US Ebang International Holdings Inc 20210406 0 5.23 5.54 4.95 5.53 57494100 5.53 up up correct
EBSB.US Meridian Bancorp Inc 20210406 0 18.59 18.84 18.47 18.57 82458 18.3897 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210406 0 33.38 33.7964 33.01 33.5 7611 33.0017 up up correct
ECHO.US Echo Global Logistics Inc 20210406 0 32.81 33.35 32 32.38 213934 32.38 down down correct
ECOL.US US Ecology Inc 20210406 0 42.9 43.375 42.16 42.3 107840 42.3 down down correct
ECOR.US electroCore Inc 20210406 0 2.03 2.08 2.01 2.04 375300 2.04 up up correct
ECPG.US Encore Capital Group Inc 20210406 0 40.01 40.54 38.055 38.7 317301 38.7 down up incorrect
EDAP.US EDAP TMS S.A 20210406 0 9.42 9.74 9.21 9.54 368700 9.54 up up correct
EDIT.US Editas Medicine Inc 20210406 0 42.39 44.14 41.5 42.64 1357800 42.64 up up correct
EDRY.US EuroDry Ltd 20210406 0 8.31 8.9 8.31 8.5 10800 8.5 up down incorrect
EDSA.US Edesa Biotech Inc 20210406 0 5.65 5.84 5.61 5.81 144000 5.81 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210406 0 3.48 3.58 3.46 3.51 31600 3.51 up down incorrect
EDUC.US Educational Development Corporation 20210406 0 18.1 18.2622 17.75 17.87 17831 17.3745 down down correct
EEFT.US Euronet Worldwide Inc 20210406 0 138.33 143 138.18 141.97 420361 141.97 up up correct
EEIQ.US Elite Education Group International Limited 20210406 0 9.722 10.33 8.32 8.51 1885902 8.51 down down correct
EFOI.US Energy Focus Inc 20210406 0 4.25 4.34 3.92 3.955 90714 3.955 down up incorrect
EFSC.US Enterprise Financial Services Corp 20210406 0 50.23 50.44 49.2493 49.98 116563 49.3692 down up incorrect
EGAN.US eGain Corporation 20210406 0 9.7 9.84 9.52 9.7 127200 9.7
EGBN.US Eagle Bancorp Inc 20210406 0 54.41 54.828 53.515 53.88 119577 52.9241 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210406 0 34.02 35.78 34.02 34.49 228568 32.7642 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210406 0 7.6 7.6 7.04 7.23 139362 7.23 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210406 0 41.48 41.765 39.98 40.13 130978 40.13 down down correct
EH.US EHang Holdings Limited 20210406 0 33.56 37.9 33.375 37.46 1538800 37.46 up up correct
EHTH.US eHealth Inc 20210406 0 72.86 74.54 72.28 72.92 478144 72.92 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210406 0 8.98 8.988 8.51 8.55 150800 8.55 down down correct
EIOAX.US EIOAX 20210406 0 9.66 9.66 9.66 9.66 0 9.4692
EIOMX.US EIOMX 20210406 0 9.56 9.56 9.56 9.56 0 9.3244
EJFAU.US EJF Acquisition Corp 20210406 0 9.99 9.99 9.97 9.989 7200 9.989 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210406 0 6.25 6.45 6.09 6.26 196700 6.26 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210406 0 11.41 11.66 10.74 11.56 42700 11.56 up down incorrect
ELMS.US Forum Merger III Corp 20210406 0 10.07 10.09 10.01 10.03 355746 10.03 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210406 0 10.75 10.78 10.71 10.75 2700 10.75
ELOX.US Eloxx Pharmaceuticals Inc 20210406 0 3.35 3.39 3.11 3.16 77578 3.16 down down correct
ELSE.US Electro 20210406 0 4.85 5 4.69 4.8 6900 4.8 down down correct
ELTK.US Eltek Ltd 20210406 0 6.12 6.26 6.05 6.16 8400 6.16 up up correct
ELYS.US Elys Game Technology Corp 20210406 0 5.56 5.94 5.49 5.82 549100 5.82 up up correct
EM.US Smart Share Global Limited 20210406 0 8.1 8.58 7.89 8.35 1114904 8.35 up up correct
EMCF.US Emclaire Financial Corp 20210406 0 28.5029 28.5029 28.5029 28.5029 28 27.6157
EMKR.US EMCORE Corporation 20210406 0 5.98 6.19 5.8877 6.07 443547 6.07 up up correct
EML.US The Eastern Company 20210406 0 27.295 27.51 26.78 26.94 8024 26.6284 down down correct
ENDP.US Endo International plc 20210406 0 7.2 7.69 7.115 7.39 2176347 7.39 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210406 0 9.79 9.82 9.76 9.81 18700 9.81 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210406 0 10.13 10.14 10.03 10.1 16900 10.1 down up incorrect
ENFAW.US 890 5th Avenue Partners Inc 20210406 0 0.86 1.04 0.86 0.91 61070 0.91 up up correct
ENG.US ENGlobal Corporation 20210406 0 4.45 4.53 4.26 4.39 436400 4.39 down down correct
ENJYW.US Enjoy Technology Inc 20210406 0 1.17 1.22 1.08 1.15 160100 1.15 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210406 0 11.43 11.44 11.03 11.17 55102 11.17 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210406 0 16 16 9.67 10.2 123637 10.2 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210406 0 10.17 10.425 9.91 10.37 99142 10.37 up up correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210406 0 0.6602 0.9 0.6602 0.8999 11950 0.8999 up down incorrect
ENOB.US Enochian Biosciences Inc 20210406 0 3.33 3.33 3 3.08 231900 3.08 down down correct
ENPH.US Enphase Energy Inc 20210406 0 151.479 161.17 151.01 157.92 2647186 157.92 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210406 0 12.64 12.9 12.45 12.88 1692 12.88 up up correct
ENSG.US The Ensign Group Inc 20210406 0 94.66 97.04 94.465 94.58 396308 94.3975 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20210406 0 50.38 50.88 49.57 49.69 144777 49.69 down down correct
ENTG.US Entegris Inc 20210406 0 119.32 122.5975 118.53 119.15 996498 118.9172 down down correct
ENTX.US Entera Bio Ltd 20210406 0 3.73 3.76 3.46 3.46 449400 3.46 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210406 0 0.4516 0.55 0.4516 0.53 6018 0.53 up up correct
ENVB.US Enveric Biosciences Inc 20210406 0 2.98 3.26 2.91 3 2666900 3 up down incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210406 0 10.041 10.08 9.99 10.025 158800 10.025 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210406 0 0.7853 0.85 0.7412 0.8001 92860 0.8001 up down incorrect
EOLS.US Evolus Inc 20210406 0 13.02 13.69 12.9 13.22 596800 13.22 up up correct
EOSE.US Eos Energy Enterprises Inc 20210406 0 18.71 19.16 17.35 17.45 939000 17.45 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20210406 0 8.5 8.5 7.5 7.708 9600 7.708 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210406 0 46.07 46.35 45.48 46.14 328576 46.14 up down incorrect
EPHY.US Epiphany Technology Acquisition Corp 20210406 0 9.8 9.82 9.71 9.77 143000 9.77 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210406 0 10.12 10.12 9.97 10.09 151700 10.09 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210406 0 0.99 0.99 0.75 0.89 31265 0.89 down down correct
EPIX.US ESSA Pharma Inc 20210406 0 30.19 30.19 28.26 28.49 123200 28.49 down up incorrect
EPSN.US Epsilon Energy Ltd 20210406 0 3.81 4.0001 3.675 3.86 39354 3.86 up down incorrect
EPZM.US Epizyme Inc 20210406 0 9.35 9.4 8.635 8.65 1367617 8.65 down down correct
EQ.US Equillium Inc 20210406 0 6.93 7.17 6.74 6.86 173800 6.86 down down correct
EQBK.US Equity Bancshares Inc 20210406 0 27.42 28.27 27.27 27.76 45867 27.6302 up up correct
EQIX.US Equinix Inc. (REIT) 20210406 0 687.23 691.81 682.365 688.71 447454 681.0945 up up correct
EQOS.US Diginex Limited 20210406 0 11.44 11.47 11.08 11.19 357500 11.19 down down correct
ERES.US East Resources Acquisition Company 20210406 0 9.9 9.9 9.81 9.81 13300 9.81 down down correct
ERESU.US East Resources Acquisition Company 20210406 0 10.17 10.17 10.14 10.15 12469 10.15 down down correct
ERESW.US East Resources Acquisition Company 20210406 0 0.855 0.93 0.8299 0.9299 78965 0.9299 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210406 0 13.504 13.54 13.42 13.52 5313211 13.3787 up up correct
ERIE.US Erie Indemnity Company 20210406 0 221.39 225.79 220.42 225.52 59136 223.0459 up up correct
ERII.US Energy Recovery Inc 20210406 0 19.11 19.59 18.92 18.99 361300 18.99 down down correct
ERYP.US ERYTECH Pharma S.A 20210406 0 7.16 7.16 6.74 6.74 4300 6.74 down up incorrect
ESBK.US Elmira Savings Bank 20210406 0 13.7493 13.7493 13.51 13.6399 541 13.2673 down down correct
ESCA.US Escalade Incorporated 20210406 0 21.53 21.7 21.16 21.21 20153 20.7851 down down correct
ESEA.US Euroseas Ltd 20210406 0 10.82 11.13 10.58 10.93 22700 10.93 up up correct
ESGR.US Enstar Group Limited 20210406 0 251.21 254.2 249.81 250.54 37000 250.54 down down correct
ESGRO.US Enstar Group Limited 20210406 0 27.53 27.63 27.527 27.527 4868 26.2334 down down correct
ESGRP.US Enstar Group Limited 20210406 0 28.95 28.95 28.5 28.78 32197 27.5134 down down correct
ESLT.US Elbit Systems Ltd 20210406 0 142.83 144.0707 142.37 143.39 26465 141.6406 up up correct
ESPR.US Esperion Therapeutics Inc 20210406 0 28.71 29.29 27.69 27.75 388621 27.75 down down correct
ESQ.US Esquire Financial Holdings Inc 20210406 0 23.22 23.22 22.9 22.97 4700 22.97 down down correct
ESSA.US ESSA Bancorp Inc 20210406 0 16.5 17.055 16.28 16.45 30541 16.0962 down down correct
ESSC.US East Stone Acquisition Corporation 20210406 0 10 10.02 9.99 10 27000 10
ESSCR.US East Stone Acquisition Corporation 20210406 0 0.33 0.33 0.32 0.32 20327 0.32 down down correct
ESSCU.US East Stone Acquisition Corporation 20210406 0 10.918 10.918 10.918 10.918 0 10.918
ESSCW.US East Stone Acquisition Corporation 20210406 0 0.28 0.305 0.2406 0.27 137379 0.27 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20210406 0 67.67 73.51 66.15 71.31 198600 71.31 up down incorrect
ESXB.US Community Bankers Trust Corporation 20210406 0 8.76 8.91 8.59 8.61 70493 8.4505 down down correct
ET.US PE 20210406 0 23.51 23.91 23.51 23.79 106014 23.3394 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210406 0 9.8 9.825 9.785 9.81 106800 9.81 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210406 0 10.15 10.15 10.0689 10.15 13602 10.15
ETACW.US E.Merge Technology Acquisition Corp 20210406 0 1.035 1.1 1 1.04 82456 1.04 up up correct
ETNB.US 89bio Inc 20210406 0 25.2 26.13 25.12 25.21 44400 25.21 up up correct
ETON.US Eton Pharmaceuticals Inc 20210406 0 7.31 7.75 7.25 7.51 140800 7.51 up down incorrect
ETSY.US Etsy Inc 20210406 0 199.4358 208.57 197.3132 206.01 3038845 206.01 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210406 0 2.09 2.14 2.07 2.08 117300 2.08 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210406 0 9.81 9.85 9.73 9.85 9000 9.85 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210406 0 10.124 10.124 10.124 10.124 0 10.124
EUCRW.US Eucrates Biomedical Acquisition Corp 20210406 0 0.87 0.8795 0.86 0.8795 5300 0.8795 up up correct
EUSG.US European Sustainable Growth Acquisition Corp 20210406 0 9.72 9.77 9.72 9.77 8400 9.77 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210406 0 10.05 10.05 10.01 10.05 31900 10.05
EUSGW.US European Sustainable Growth Acquisition Corp 20210406 0 0.9 0.9396 0.6 0.7501 10994 0.7501 down down correct
EVBG.US Everbridge Inc 20210406 0 125.9 130.27 124.21 127.35 787100 127.35 up up correct
EVER.US EverQuote Inc 20210406 0 37.26 37.745 36.57 36.76 98600 36.76 down down correct
EVFM.US Evofem Biosciences Inc 20210406 0 1.872 1.98 1.81 1.82 3085200 1.82 down down correct
EVGN.US Evogene Ltd 20210406 0 4.97 4.97 4.75 4.79 494800 4.79 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210406 0 13.16 13.9635 13.1 13.68 670792 13.68 up up correct
EVGOW.US EVgo Equity Warrants 20210406 0 3.2 3.66 3.2 3.6 54625 3.6 up up correct
EVK.US Ever 20210406 0 2.77 2.8281 2.55 2.68 60158 2.68 down up incorrect
EVLO.US Evelo Biosciences Inc 20210406 0 10.34 10.66 10.075 10.25 90700 10.25 down down correct
EVLV.US Newhold Investment Corp 20210406 0 10.14 10.2 9.96 10.1 231245 10.1 down down correct
EVOJ.US Evo Acquisition Corp 20210406 0 9.63 10.25 9.63 9.63 230 9.63
EVOJU.US Evo Acquisition Corp 20210406 0 9.94 9.965 9.91 9.965 1300 9.965 up up correct
EVOK.US Evoke Pharma Inc 20210406 0 1.93 2.01 1.91 1.99 354900 1.99 up down incorrect
EVOL.US Evolving Systems Inc 20210406 0 2.76 2.88 2.7 2.83 86400 2.83 up down incorrect
EVOP.US EVO Payments Inc 20210406 0 28.74 28.74 28.18 28.435 223500 28.435 down down correct
EWBC.US East West Bancorp Inc 20210406 0 73.99 75.55 73.99 74.51 703925 73.5522 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20210406 0 29.47 31.545 28.42 29.58 174160 29.58 up up correct
EXAS.US Exact Sciences Corporation 20210406 0 132.5 137.6 132.09 136.46 887706 136.46 up up correct
EXC.US Exelon Corporation 20210406 0 44.36 44.715 44.18 44.56 4047318 43.5063 up up correct
EXEL.US Exelixis Inc 20210406 0 23.34 23.88 23.25 23.33 2272500 23.33 down up incorrect
EXLS.US ExlService Holdings Inc 20210406 0 92.34 93.435 91.135 92.25 113852 92.25 down down correct
EXPD.US Expeditors International of Washington Inc 20210406 0 109.83 110.55 109.65 109.94 687958 108.9294 up up correct
EXPE.US Expedia Group Inc 20210406 0 174.44 177.63 174.18 174.7 1943782 174.7 up up correct
EXPI.US eXp World Holdings Inc 20210406 0 42.41 44.3164 41.9 42.92 1482095 42.847 up up correct
EXPO.US Exponent Inc 20210406 0 99.23 100.89 99.02 100 218621 99.4265 up down incorrect
EXTR.US Extreme Networks Inc 20210406 0 8.88 8.9 8.66 8.85 755700 8.85 down down correct
EYE.US National Vision Holdings Inc 20210406 0 45.31 47.24 45 46.79 2079600 46.79 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210406 0 4.94 5.07 4.72 4.81 9000 4.81 down down correct
EYEN.US Eyenovia Inc 20210406 0 5.52 5.77 5.41 5.75 103400 5.75 up up correct
EYES.US Second Sight Medical Products Inc 20210406 0 7.4 10.67 7.4 9.43 53863762 9.43 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210406 0 1.53 2.22 1.51 1.85 98924 1.85 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210406 0 11.06 11.15 9.94 10.35 173800 10.35 down down correct
EZGO.US EZGO Technologies Ltd 20210406 0 7.44 7.9 7.01 7.18 343700 7.18 down down correct
EZPW.US EZCORP Inc 20210406 0 5.28 5.395 5.27 5.3 266116 5.3 up up correct
FAMI.US Farmmi Inc 20210406 0 1.16 1.16 1.1 1.13 846500 1.13 down down correct
FANG.US Diamondback Energy Inc 20210406 0 76.5 78.94 75.25 75.46 2533104 74.3267 down down correct
FANH.US Fanhua Inc 20210406 0 14.13 14.43 14.13 14.4 68735 13.7557 up down incorrect
FARM.US Farmer Bros. Co 20210406 0 11.31 11.5 10.58 10.78 178525 10.78 down down correct
FARO.US FARO Technologies Inc 20210406 0 89.72 90.015 88.52 89.18 73901 89.18 down up incorrect
FAST.US Fastenal Company 20210406 0 51.23 51.67 51.08 51.27 2892655 50.4779 up up correct
FAT.US FAT Brands Inc 20210406 0 8.34 8.6003 8.3 8.57 19858 8.1784 up up correct
FATBP.US FAT Brands Inc 20210406 0 20 20.56 20 20.425 5800 19.048 up up correct
FATBW.US FAT Brands Inc 20210406 0 3.5 3.8 3.5 3.8 621 3.8 up up correct
FATE.US Fate Therapeutics Inc 20210406 0 81.86 82.92 79.88 80.1 619069 80.1 down down correct
FB.US Meta Platforms Inc. 20210406 0 308.837 311.35 305.25 306.26 17335250 306.26 down up incorrect
FBIO.US Fortress Biotech Inc 20210406 0 4.24 4.33 4.04 4.15 1245200 4.15 down down correct
FBIOP.US Fortress Biotech Inc 20210406 0 24.42 24.5 24.07 24.365 9565 22.7625 down down correct
FBIZ.US First Business Financial Services Inc 20210406 0 25.16 25.16 24.355 24.46 26413 23.9993 down down correct
FBMS.US The First Bancshares Inc 20210406 0 37.97 38.49 37.56 37.76 45831 37.3418 down up incorrect
FBNC.US First Bancorp 20210406 0 44.13 44.46 43.44 43.71 61583 43.1079 down down correct
FBRX.US Forte Biosciences Inc 20210406 0 32.78 33.585 32.13 32.29 153300 32.29 down up incorrect
FCAP.US First Capital Inc 20210406 0 50 50 49 49 3613 48.1087 down up incorrect
FCBC.US First Community Bankshares Inc 20210406 0 29.77 30.17 29.43 29.51 36553 28.782 down down correct
FCCO.US First Community Corporation 20210406 0 19.04 19.52 18.86 19.23 22150 18.8792 up up correct
FCCY.US 1st Constitution Bancorp 20210406 0 17.51 17.8565 17.3 17.42 38663 17.1797 down down correct
FCEL.US FuelCell Energy Inc 20210406 0 13.46 14.09 13.45 13.85 15467700 13.85 up up correct
FCFS.US FirstCash Inc 20210406 0 67.44 68.09 67.34 67.54 172201 66.7909 up up correct
FCNCA.US First Citizens BancShares Inc 20210406 0 849.48 854.3 833.9 837.93 68413 836.4834 down down correct
FCNCP.US First Citizens BancShares Inc 20210406 0 26.99 27.12 26.955 26.98 26900 25.9855 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210406 0 4.03 4.06 4.01 4.05 34600 3.7942 up up correct
FCREX.US FCREX 20210406 0 13.36 13.36 13.36 13.36 0 12.8378
FCRIX.US FCRIX 20210406 0 13.4 13.4 13.4 13.4 0 12.852
FCRUX.US FCRUX 20210406 0 13.34 13.34 13.34 13.34 0 13.34
FCUV.US Focus Universal Inc. Common Stock 20210406 0 5 5 5 5 0 5
FDBC.US Fidelity D & D Bancorp Inc 20210406 0 59.9 59.9 58.6 58.82 2235 57.7995 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210406 0 41.5 43.1 40.14 42.29 48500 42.29 up up correct
FDUS.US Fidus Investment Corporation 20210406 0 16 16.74 15.97 16.6 367018 15.5044 up up correct
FDUSG.US FDUSG 20210406 0 25.72 25.75 25.72 25.75 5100 24.7473 up up correct
FDUSZ.US Fidus Investment Corporation 20210406 0 25.655 25.655 25.655 25.655 300 24.5418
FECAX.US FECAX 20210406 0 26.22 26.22 26.22 26.22 0 24.6879
FEIM.US Frequency Electronics Inc 20210406 0 11.33 11.45 11.33 11.45 1500 11.45 up down incorrect
FELE.US Franklin Electric Co. Inc 20210406 0 81.37 82.99 81.31 81.82 147500 81.3212 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20210406 0 5.99 6.97 5.93 6.93 1213800 6.93 up up correct
FEYE.US Mandiant Inc 20210406 0 19.94 20.37 19.81 20.14 4563328 20.14 up up correct
FFBC.US First Financial Bancorp 20210406 0 24.38 24.47 23.94 24.215 354032 23.5296 down up incorrect
FFBW.US FFBW Inc 20210406 0 11.17 11.17 11.17 11.17 300 11.17
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210406 0 10.2 10.87 10.08 10.08 13200 10.08 down down correct
FFIC.US Flushing Financial Corporation 20210406 0 21.08 21.4348 20.95 21.12 70185 20.5607 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210406 0 13.6 14.14 13.27 13.63 3091600 13.63 up up correct
FFIN.US First Financial Bankshares Inc 20210406 0 46.76 47.15 46.26 46.62 280769 46.1836 down down correct
FFIV.US F5 Networks Inc 20210406 0 214 215.45 213.2 215.35 437916 215.35 up up correct
FFNW.US First Financial Northwest Inc 20210406 0 14.11 14.22 14.05 14.06 5158 13.768 down down correct
FFWM.US First Foundation Inc 20210406 0 23.4 23.83 23.2 23.31 135533 23.0633 down down correct
FGBI.US First Guaranty Bancshares Inc 20210406 0 18.4 18.52 18.25 18.42 11899 16.3428 up up correct
FGEN.US FibroGen Inc 20210406 0 35.32 35.8 34.5 34.64 1877570 34.64 down down correct
FGF.US FG Financial Group Inc 20210406 0 4.83 4.89 4.661 4.85 37400 4.85 up up correct
FGFPP.US FG Financial Group Inc 20210406 0 25.31 25.363 25.31 25.363 700 23.8817 up up correct
FHB.US First Hawaiian Inc 20210406 0 27.5 27.86 27.28 27.54 420483 26.7726 up up correct
FHTX.US Foghorn Therapeutics Inc 20210406 0 13.28 13.28 12.14 12.23 34700 12.23 down down correct
FIBK.US First Interstate BancSystem Inc 20210406 0 46.37 46.68 46.07 46.47 93075 45.2013 up up correct
FINM.US Marlin Technology Corporation 20210406 0 9.67 9.73 9.67 9.71 87200 9.71 up up correct
FINMU.US Marlin Technology Corporation 20210406 0 9.92 9.93 9.85 9.9 303100 9.9 down down correct
FINMW.US Marlin Technology Corporation 20210406 0 0.69 0.75 0.69 0.693 29037 0.693 up up correct
FINW.US FinWise Bancorp Common Stock 20210406 0 224.78 224.78 224.78 224.78 0 224.78
FISI.US Financial Institutions Inc 20210406 0 30.12 30.42 29.83 30.09 31703 29.3127 down down correct
FISV.US Fiserv Inc 20210406 0 122.66 123.87 121.28 123.69 2989950 123.69 up down incorrect
FITB.US Fifth Third Bancorp 20210406 0 38.18 38.43 37.86 38.33 4109032 37.542 up up correct
FITBI.US Fifth Third Bancorp 20210406 0 28.38 28.5 28.24 28.49 40125 27.2798 up up correct
FITBO.US Fifth Third Bancorp 20210406 0 26.95 27.18 26.828 27.18 16000 26.2535 up up correct
FITBP.US Fifth Third Bancorp 20210406 0 27.03 27.15 27.03 27.15 3500 26.0312 up up correct
FIVE.US Five Below Inc 20210406 0 198.83 202.23 196.33 197.43 512679 197.43 down down correct
FIVN.US Five9 Inc 20210406 0 161.04 168.61 159.8 167.97 821796 167.97 up up correct
FIXX.US Homology Medicines Inc 20210406 0 9.56 9.65 9.25 9.3 485900 9.3 down down correct
FIZZ.US National Beverage Corp 20210406 0 48.41 49.855 48.25 48.63 439253 45.7983 up up correct
FKWL.US Franklin Wireless Corp 20210406 0 20.5701 20.96 20.12 20.94 23050 20.94 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210406 0 9.88 9.88 9.77 9.8 25900 9.8 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210406 0 10.048 10.15 10.048 10.13 5900 10.13 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210406 0 0.9 0.93 0.9 0.93 800 0.93 up up correct
FLDM.US Fluidigm Corporation 20210406 0 4.7 4.86 4.6 4.75 1146167 4.75 up up correct
FLEX.US Flex Ltd 20210406 0 18.32 18.625 18.305 18.51 3060704 18.51 up up correct
FLGT.US Fulgent Genetics Inc 20210406 0 95.51 98 92.82 93.07 1002900 93.07 down up incorrect
FLIC.US The First of Long Island Corporation 20210406 0 21.83 21.87 21.4187 21.68 61953 21.2786 down up incorrect
FLL.US Full House Resorts Inc 20210406 0 8.84 9 8.57 8.8 531500 8.8 down down correct
FLMN.US Falcon Minerals Corporation 20210406 0 4.54 4.66 4.52 4.63 166191 4.2526 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210406 0 0.2452 0.2798 0.2115 0.2303 19556 0.2303 down down correct
FLNT.US Fluent Inc 20210406 0 4.15 4.33 4.09 4.2 849300 4.2 up up correct
FLUX.US Flux Power Holdings Inc 20210406 0 13.43 13.54 13.02 13.33 86106 13.33 down down correct
FLWS.US 1 20210406 0 28.49 28.85 27.58 27.84 532470 27.84 down down correct
FLXN.US Flexion Therapeutics Inc 20210406 0 8.49 8.95 8.415 8.7 862024 8.7 up up correct
FLXS.US Flexsteel Industries Inc 20210406 0 38.25 41.91 38.25 40.05 63210 39.4756 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210406 0 25.49 25.49 25.49 25.49 2696 24.9444
FMBH.US First Mid Bancshares Inc 20210406 0 44.4 44.75 44.08 44.31 25727 43.6502 down down correct
FMBI.US First Midwest Bancorp Inc 20210406 0 21.97 22.21 21.68 21.83 430321 21.3574 down down correct
FMBIO.US First Midwest Bancorp Inc 20210406 0 27.84 28.12 27.76 27.9 9800 26.6275 up up correct
FMBIP.US First Midwest Bancorp Inc 20210406 0 27.59 27.88 27.5 27.66 14923 26.3978 up up correct
FMIVU.US Forum Merger IV Corporation 20210406 0 10 10.04 10 10.04 500 10.04 up up correct
FMNB.US Farmers National Banc Corp 20210406 0 16.8 16.95 16.645 16.69 95072 16.3364 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210406 0 29.58 29.58 27.5 28.15 385600 28.15 down down correct
FNCB.US FNCB Bancorp Inc 20210406 0 7.71 7.71 7.445 7.46 20873 7.2691 down down correct
FNCH.US Finch Therapeutics Group Inc 20210406 0 15.86 16.96 15.59 16.65 104100 16.65 up up correct
FNHC.US FedNat Holding Company 20210406 0 4.82 4.91 4.75 4.78 149600 4.78 down down correct
FNKO.US Funko Inc 20210406 0 21.4 23.04 21.3 21.72 2237900 21.72 up up correct
FNLC.US The First Bancorp Inc 20210406 0 29.4507 29.6699 29.15 29.25 9425 28.6219 down down correct
FNWB.US First Northwest Bancorp 20210406 0 16.9 17.05 16.82 16.97 9163 16.7933 up up correct
FNWD.US Finward Bancorp Common Stock 20210406 0 42.05 42.39 42.05 42.39 900 41.5175 up up correct
FOCS.US Focus Financial Partners Inc 20210406 0 43.21 43.47 42.12 42.34 1598200 42.34 down down correct
FOLD.US Amicus Therapeutics Inc 20210406 0 9.98 9.98 9.53 9.56 2638832 9.56 down down correct
FONR.US FONAR Corporation 20210406 0 18.98 18.99 18.45 18.52 16600 18.52 down up incorrect
FORA.US Forian Inc 20210406 0 10.58 11.171 10.03 10.5 79500 10.5 down up incorrect
FORD.US Forward Industries Inc 20210406 0 2.88 3.1 2.88 2.93 251500 2.93 up up correct
FORE.US Foresight Acquisition Corp 20210406 0 10 10 9.639 9.681 2900 9.681 down up incorrect
FOREU.US Foresight Acquisition Corp 20210406 0 9.97 9.98 9.914 9.97 7700 9.97
FORM.US FormFactor Inc 20210406 0 50.83 51.37 49.81 50.55 311630 50.55 down down correct
FORR.US Forrester Research Inc 20210406 0 42.94 43.85 42.05 42.87 30200 42.87 down down correct
FORTY.US Formula Systems (1985) Ltd 20210406 0 90.46 95 88.5 94.85 7975 94.1031 up up correct
FOSL.US Fossil Group Inc 20210406 0 12.73 13 12.63 12.86 415985 12.86 up up correct
FOX.US Fox Corporation 20210406 0 34.77 36.07 34.77 35.77 1090762 35.5199 up up correct
FOXA.US Fox Corporation 20210406 0 36.2 37.52 36.11 37.05 3798897 36.8101 up down incorrect
FOXF.US Fox Factory Holding Corp 20210406 0 132.88 134.9243 132 132.8 115981 132.8 down up incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20210406 0 9.73 9.78 9.7 9.73 11800 9.73
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210406 0 10.19 10.23 10.19 10.23 300 10.23 up down incorrect
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210406 0 0.5 0.51 0.5 0.5 11230 0.5
FPAY.US FlexShopper Inc 20210406 0 2.62 2.72 2.62 2.63 50500 2.63 up down incorrect
FRAF.US Franklin Financial Services Corporation 20210406 0 31.2 31.2 30.53 31.09 14110 30.1739 down up incorrect
FRBA.US First Bank 20210406 0 11.81 11.83 11.5 11.65 82617 11.5494 down down correct
FRBK.US Republic First Bancorp Inc 20210406 0 3.78 3.8 3.72 3.75 113000 3.75 down down correct
FREE.US Whole Earth Brands Inc 20210406 0 13.09 13.38 13.09 13.29 187400 13.29 up up correct
FREEW.US FREEW 20210406 0 2 2.01 2 2 132545 2
FREQ.US Frequency Therapeutics Inc 20210406 0 9.48 10.37 9.41 10.065 1743700 10.065 up up correct
FRG.US Franchise Group Inc 20210406 0 38.36 38.72 37.06 37.36 140700 36.1635 down down correct
FRGAP.US Franchise Group Inc 20210406 0 25.35 25.48 25.337 25.43 11700 24.1077 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210406 0 12.59 13.73 12.59 13.25 112517 13.25 up up correct
FRHC.US Freedom Holding Corp 20210406 0 56.24 57.49 55.53 56.31 668809 56.31 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210406 0 13.25 13.822 12.8 12.8 6900 12.8 down down correct
FRME.US First Merchants Corporation 20210406 0 47.06 47.42 46.2439 46.53 150009 45.5738 down down correct
FROG.US JFrog Ltd 20210406 0 44.74 47.2 44.44 46.88 1031000 46.88 up up correct
FRONU.US Frontier Acquisition Corp 20210406 0 10.15 10.15 10.02 10.11 12500 10.11 down down correct
FROPX.US FROPX 20210406 0 20.8 20.8 20.8 20.8 0 19.1871
FRPH.US FRP Holdings Inc 20210406 0 50.57 50.57 48.78 49.1 4900 49.1 down down correct
FRPT.US Freshpet Inc 20210406 0 165.39 168.825 164.56 165.51 235361 165.51 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210406 0 9.96 9.99 9.94 9.99 111800 9.99 up up correct
FRST.US Primis Financial Corp 20210406 0 15.38 15.5 15.2 15.43 94218 15.13 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210406 0 5.99 6.33 5.81 6.07 1777000 6.07 up up correct
FRTA.US Forterra Inc 20210406 0 23.5 23.52 23.38 23.46 355800 23.46 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210406 0 9.995 10.035 9.99 10 15800 10 up up correct
FSBW.US FS Bancorp Inc 20210406 0 68.73 69.5 68.51 69.5 8537 34.4 up up correct
FSEA.US First Seacoast Bancorp 20210406 0 9.889 9.889 9.889 9.889 0 9.889
FSFG.US First Savings Financial Group Inc 20210406 0 70.1 70.1 69.17 69.17 2895 22.7455 down down correct
FSLR.US First Solar Inc 20210406 0 83.249 86.18 82.72 84.21 1555685 84.21 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210406 0 9.949 10.03 9.949 10.02 26500 10.02 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210406 0 9.698 9.79 9.698 9.72 1800 9.72 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210406 0 10.06 10.1 10.02 10.1 75300 10.1 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210406 0 0.72 0.79 0.7 0.72 232479 0.72
FSTR.US L.B. Foster Company 20210406 0 18.34 18.61 17.95 18.09 87665 18.09 down down correct
FSTX.US F 20210406 0 10.44 10.54 9.954 10.37 34500 10.37 down up incorrect
FSV.US FirstService Corporation 20210406 0 149.62 151.14 147.89 151.14 34853 150.5412 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210406 0 10 10 10 10 0 10
FTAI.US PC 20210406 0 25.77 25.84 25.6 25.65 98376 24.2736 down up incorrect
FTCV.US Fintech Acquisition Corp. V 20210406 0 11.79 11.95 11.5 11.79 761500 11.79
FTCVU.US Fintech Acquisition Corp. V 20210406 0 12.85 12.891 12.65 12.891 3600 12.891 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210406 0 3.24 3.5 3.02 3.45 141500 3.45 up up correct
FTDR.US Frontdoor Inc 20210406 0 53.97 55.12 53.34 54.81 485000 54.81 up up correct
FTEK.US Fuel Tech Inc 20210406 0 2.93 3.07 2.89 2.94 585000 2.94 up up correct
FTFT.US Future FinTech Group Inc 20210406 0 5.93 6.08 5.68 5.81 5528200 5.81 down down correct
FTHM.US Fathom Holdings Inc 20210406 0 38.15 39.14 37.54 37.82 36200 37.82 down down correct
FTNT.US Fortinet Inc 20210406 0 189.51 195.51 187.51 194.68 1248332 194.68 up down incorrect
FTPAU.US FTAC Parnassus Acquisition Corp 20210406 0 10.15 10.15 10.15 10.15 3400 10.15
FTRP.US Field Trip Health Ltd. Common Shares 20210406 0 4.56 4.7389 4.56 4.56 7038 4.56
FULC.US Fulcrum Therapeutics Inc 20210406 0 11.97 11.97 11.412 11.5 100900 11.5 down up incorrect
FULT.US Fulton Financial Corporation 20210406 0 17.13 17.29 16.91 17.08 709460 16.5614 down down correct
FULTP.US Fulton Financial Corporation 20210406 0 26.02 26.18 25.91 26.01 99900 25.0871 down down correct
FUNC.US First United Corporation 20210406 0 18 18.3299 17.32 17.32 15714 16.8818 down up incorrect
FUND.US Sprott Focus Trust Inc 20210406 0 7.97 8.07 7.97 8.03 37041 7.4449 up up correct
FUSB.US First US Bancshares Inc 20210406 0 9.4 9.545 9.4 9.545 4400 9.4675 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210406 0 10.83 11 10.1298 10.66 57013 10.66 down down correct
FUTU.US Futu Holdings Limited 20210406 0 143.26 153.87 140.04 148.26 5522900 148.26 up up correct
FUV.US Arcimoto Inc 20210406 0 13.3 14.33 12.85 14.06 1397100 14.06 up up correct
FVCB.US FVCBankcorp Inc 20210406 0 16.722 16.94 16.55 16.55 44800 16.55 down down correct
FVE.US Five Star Senior Living Inc 20210406 0 6.66 6.67 6.34 6.44 78800 6.44 down down correct
FWBI.US First Wave BioPharma Inc 20210406 0 0.9852 1.02 0.97 0.9982 3308525 0.9982 up up correct
FWONA.US Formula One Group 20210406 0 39.33 39.91 39.05 39.62 53500 39.62 up up correct
FWONK.US Formula One Group 20210406 0 44.24 45.285 43.87 44.95 677800 44.95 up up correct
FWRD.US Forward Air Corporation 20210406 0 89.9 90.99 87.415 88.95 93817 88.3585 down down correct
FXNC.US First National Corporation 20210406 0 18.13 18.36 18.105 18.36 1312 18.0412 up down incorrect
GABC.US German American Bancorp Inc 20210406 0 46.66 46.8 46.06 46.46 30845 45.7553 down down correct
GAIA.US Gaia Inc 20210406 0 11.5 11.85 11.28 11.54 76269 11.54 up up correct
GAIN.US Gladstone Investment Corporation 20210406 0 12.71 12.99 12.6621 12.98 366983 12.2857 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210406 0 25.8705 25.8705 25.85 25.85 2257 25.0292 down up incorrect
GALT.US Galectin Therapeutics Inc 20210406 0 2.07 3.27 2.05 2.8 18215900 2.8 up up correct
GAMCU.US Golden Arrow Merger Corp 20210406 0 9.973 9.98 9.97 9.975 23000 9.975 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20210406 0 10.77 11.055 10.53 10.71 35420 10.71 down up incorrect
GAN.US GAN Limited 20210406 0 20.55 20.96 19.93 20.65 1049832 20.65 up up correct
GANX.US Gain Therapeutics Inc 20210406 0 15.66 15.885 13.74 14.62 173600 14.62 down up incorrect
GASS.US StealthGas Inc 20210406 0 2.88 2.97 2.84 2.87 79800 2.87 down up incorrect
GBCI.US Glacier Bancorp Inc 20210406 0 58.85 59.185 58.11 58.24 188202 56.9285 down down correct
GBDC.US Golub Capital BDC Inc 20210406 0 15.08 15.19 15 15.19 462717 14.3461 up up correct
GBIO.US Generation Bio Co 20210406 0 30.73 30.88 28.58 28.69 277000 28.69 down up incorrect
GBLI.US Global Indemnity Group LLC 20210406 0 29.42 29.85 29.2 29.38 5139 28.5851 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210406 0 26.13 26.31 26.13 26.31 2152 25.3393 up up correct
GBNH.US Greenbrook TMS Inc 20210406 0 13.47 13.47 13.47 13.47 300 13.47
GBNY.US Generations Bancorp NY Inc 20210406 0 10 10 9.83 9.9 1100 9.9 down up incorrect
GBOX.US GreenBox POS 20210406 0 16.85 19.9 16.11 19.9 4078200 19.9 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20210406 0 10 10.04 9.999 10.02 87900 10.02 up up correct
GBS.US GBS Inc 20210406 0 5.76 5.78 5.61 5.703 21900 5.703 down down correct
GBT.US Global Blood Therapeutics Inc 20210406 0 41.61 43.48 41.61 42.46 1148200 42.46 up down incorrect
GCAC.US Growth Capital Acquisition Corp 20210406 0 9.69 9.72 9.69 9.72 28500 9.72 up down incorrect
GCACU.US Growth Capital Acquisition Corp 20210406 0 9.95 10 9.94 10 19900 10 up up correct
GCACW.US Growth Capital Acquisition Corp 20210406 0 0.49 0.54 0.49 0.54 117592 0.54 up up correct
GCBC.US Greene County Bancorp Inc 20210406 0 25.25 25.25 24.76 24.81 4971 24.4973 down down correct
GCMG.US GCM Grosvenor Inc 20210406 0 12.38 12.98 12.165 12.58 370700 12.2884 up up correct
GCMGW.US GCM Grosvenor Inc 20210406 0 1.4 1.4101 1.32 1.32 24507 1.32 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210406 0 24.84 24.84 24.84 24.84 0 23.88
GDEN.US Golden Entertainment Inc 20210406 0 27.64 28.77 27.64 28.26 95441 28.26 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210406 0 9.88 10 9.86 9.9 146100 9.9 up up correct
GDRX.US GoodRx Holdings Inc 20210406 0 40.51 41.88 39.85 41.15 2117900 41.15 up up correct
GDS.US GDS Holdings Limited 20210406 0 81.03 83.32 80.45 82.84 1136200 82.84 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20210406 0 15.53 15.78 15 15 176000 15 down down correct
GECC.US Great Elm Capital Corporation 20210406 0 3.36 3.37 3.27 3.35 232988 3.0762 down down correct
GECCM.US GECCM 20210406 0 24.825 24.87 24.825 24.87 208 24.87 up up correct
GECCN.US Great Elm Capital 20210406 0 24.95 24.95 24.75 24.81 2800 23.6368 down down correct
GEG.US Great Elm Group Inc 20210406 0 2.41 2.49 2.32 2.46 20600 2.46 up up correct
GENC.US Gencor Industries Inc 20210406 0 13.48 13.48 12.9 12.97 32800 12.97 down down correct
GENE.US Genetic Technologies Limited 20210406 0 4.33 4.52 4.19 4.19 452400 4.19 down down correct
GEOS.US Geospace Technologies Corporation 20210406 0 8.99 9 8.8 8.8 25500 8.8 down down correct
GERN.US Geron Corporation 20210406 0 1.6 1.64 1.58 1.59 1400230 1.59 down up incorrect
GEVO.US Gevo Inc 20210406 0 8.97 9.12 8.75 8.93 7703600 8.93 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210406 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210406 0 19.34 19.34 19.31 19.3129 1786 19.0747 down down correct
GFN.US General Finance Corporation 20210406 0 12.22 12.35 11.88 11.99 59974 11.99 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210406 0 7.64 8 7.64 7.8 474259 7.7369 up up correct
GGMCU.US Glenfarne Merger Corp 20210406 0 9.95 9.97 9.95 9.96 496622 9.96 up up correct
GGPIU.US Gores Guggenheim Inc 20210406 0 10.08 10.08 9.974 9.99 321800 9.99 down down correct
GH.US Guardant Health Inc 20210406 0 160 164.5 158.98 162.02 1092300 162.02 up down incorrect
GHAC.US Gaming & Hospitality Acquisition Corp 20210406 0 9.98 9.98 9.98 9.98 100 9.98
GHACU.US Gaming & Hospitality Acquisition Corp 20210406 0 9.96 9.985 9.96 9.985 1200 9.985 up up correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210406 0 0.7283 0.8 0.65 0.65 10478 0.65 down down correct
GHSI.US Guardion Health Sciences Inc 20210406 0 2.15 2.19 2.05 2.13 2023900 2.13 down down correct
GIFI.US Gulf Island Fabrication Inc 20210406 0 4.01 4.25 4 4.22 88900 4.22 up up correct
GIGGU.US GigCapital4 Inc 20210406 0 9.94 9.95 9.902 9.94 25800 9.94
GIGGW.US GigCapital4 Inc 20210406 0 0.97 0.97 0.8401 0.861 19252 0.861 down down correct
GIGM.US GigaMedia Limited 20210406 0 3.51 3.59 3.35 3.36 144500 3.36 down down correct
GIII.US G 20210406 0 29.93 30.89 29.93 30.2 357436 30.2 up up correct
GIIXU.US Gores Holdings VIII Inc 20210406 0 9.948 10.04 9.948 10.01 149900 10.01 up down incorrect
GILD.US Gilead Sciences Inc 20210406 0 66 66.505 65.77 66.23 5708316 64.2396 up up correct
GILT.US Gilat Satellite Networks Ltd 20210406 0 10.7607 10.7799 10.38 10.61 962972 10.61 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210406 0 25.9 25.9 25.9 25.9 0 24.8989
GLAD.US Gladstone Capital Corporation 20210406 0 10.12 10.34 10.12 10.3 216369 9.7823 up up correct
GLADL.US GLADL 20210406 0 25.92 25.92 25.66 25.66 800 24.6661 down down correct
GLAQ.US Globis Acquisition Corp 20210406 0 9.93 9.95 9.93 9.95 1300 9.95 up down incorrect
GLAQU.US Globis Acquisition Corp 20210406 0 10.46 10.55 10.46 10.5448 15780 10.5448 up up correct
GLAQW.US Globis Acquisition Corp 20210406 0 0.5631 0.6 0.562 0.5801 20102 0.5801 up up correct
GLBFX.US GL Beyond Income Fund 20210406 0 0.51 0.51 0.51 0.51 0 0.51
GLBLU.US Cartesian Growth Corporation 20210406 0 9.94 9.94 9.938 9.94 3300 9.94
GLBS.US Globus Maritime Limited 20210406 0 4.5 4.58 4.37 4.52 444722 4.52 up up correct
GLBZ.US Glen Burnie Bancorp 20210406 0 12 12.25 11.63 11.63 2695 11.4376 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210406 0 15.17 15.41 15.02 15.13 257210 15.13 down down correct
GLG.US TD Holdings Inc 20210406 0 1.92 1.99 1.79 1.82 1137800 1.82 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210406 0 9.92 9.95 9.92 9.92 800 9.92
GLMD.US Galmed Pharmaceuticals Ltd 20210406 0 3.41 3.455 3.335 3.41 188900 3.41
GLNG.US Golar LNG Limited 20210406 0 10.76 10.99 10.64 10.68 959160 10.68 down down correct
GLPG.US Galapagos NV 20210406 0 79.2 79.86 78.47 78.88 300664 78.88 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210406 0 44.17 44.22 43.79 43.92 891340 41.9233 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20210406 0 8.94 9.07 8.93 9.01 227176 9.01 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210406 0 25.68 25.68 25.68 25.68 0 24.6873
GLSI.US Greenwich LifeSciences Inc 20210406 0 45 58.5 45 50 3611200 50 up up correct
GLTO.US Galecto Inc 20210406 0 6.07 6.07 5.77 6 58200 6 down down correct
GLYC.US GlycoMimetics Inc 20210406 0 3.3 3.39 3.1 3.11 797400 3.11 down up incorrect
GMBL.US Esports Entertainment Group Inc 20210406 0 16.05 17.78 15.83 17.11 1438700 17.11 up up correct
GMBLW.US Esports Entertainment Group Inc 20210406 0 11.91 13.16 11.81 13.15 2351 13.15 up down incorrect
GMBT.US Queen's Gambit Growth Capital 20210406 0 9.75 9.784 9.73 9.78 253600 9.78 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210406 0 10.15 10.18 10.08 10.16 100400 10.16 up down incorrect
GMBTW.US Queen's Gambit Growth Capital 20210406 0 1.04 1.19 1.04 1.09 21953 1.09 up up correct
GMDA.US Gamida Cell Ltd 20210406 0 8.31 8.48 8.1 8.16 381800 8.16 down down correct
GMII.US Gores Metropoulos II Inc 20210406 0 9.87 9.95 9.87 9.88 18000 9.88 up up correct
GMIIU.US Gores Metropoulos II Inc 20210406 0 10.06 10.21 10.05 10.21 28900 10.21 up up correct
GMIIW.US Gores Metropoulos II Inc 20210406 0 1.64 1.64 1.4 1.57 56363 1.57 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210406 0 25.35 25.35 25.35 25.35 0 24.3704
GMTX.US Gemini Therapeutics Inc 20210406 0 13.28 13.68 12.99 13.33 170800 13.33 up up correct
GNAC.US Group Nine Acquisition Corp 20210406 0 9.82 9.82 9.82 9.82 0 9.82
GNACU.US Group Nine Acquisition Corp 20210406 0 9.99 10 9.97 9.97 9900 9.97 down down correct
GNACW.US Group Nine Acquisition Corp 20210406 0 0.68 0.7399 0.68 0.7399 57034 0.7399 up up correct
GNCA.US Genocea Biosciences Inc 20210406 0 2.77 2.841 2.67 2.69 360200 2.69 down down correct
GNFT.US Genfit SA 20210406 0 4.57 4.62 4.532 4.58 36000 4.58 up up correct
GNLN.US Greenlane Holdings Inc 20210406 0 5.704 5.9 5.56 5.73 335400 5.73 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210406 0 14.84 15.87 14.602 15.48 3636400 15.48 up up correct
GNPX.US Genprex Inc 20210406 0 4.18 4.4 4.11 4.27 557800 4.27 up up correct
GNSS.US Genasys Inc 20210406 0 6.96 7.23 6.8 7.16 91900 7.16 up up correct
GNTX.US Gentex Corporation 20210406 0 36.38 36.61 36.1 36.36 1281395 35.9775 down down correct
GNTY.US Guaranty Bancshares Inc 20210406 0 38.96 39.117 38.02 38.42 52972 37.7739 down down correct
GNUS.US Genius Brands International Inc 20210406 0 1.732 1.88 1.73 1.81 18288300 1.81 up up correct
GO.US Grocery Outlet Holding Corp 20210406 0 37.23 37.49 36.78 37.33 762200 37.33 up up correct
GOCO.US GoHealth Inc 20210406 0 11.63 11.94 11.55 11.81 666200 11.81 up up correct
GOEV.US Canoo Inc 20210406 0 8.36 9.4 8.32 9.26 7927800 9.26 up up correct
GOEVW.US Canoo Holdings Ltd 20210406 0 2.51 2.75 2.48 2.75 593440 2.75 up up correct
GOGL.US Golden Ocean Group Limited 20210406 0 6.98 7.09 6.88 6.89 683658 5.8776 down up incorrect
GOGO.US Gogo Inc 20210406 0 10.23 10.445 9.8773 10.27 1535986 10.27 up up correct
GOOD.US Gladstone Commercial Corporation 20210406 0 20.26 20.416 20.18 20.34 170147 19.3374 up down incorrect
GOODN.US Gladstone Commercial Corporation 20210406 0 25.965 26.27 25.847 26.13 19800 24.9451 up down incorrect
GOOG.US Alphabet Inc 20210406 0 2222.5 2237.66 2214.8 2224.75 1353036 2224.75 up up correct
GOOGL.US Alphabet Inc 20210406 0 2210.92 2228 2201.79 2209.26 1762039 2209.26 down down correct
GOSS.US Gossamer Bio Inc 20210406 0 9.72 9.82 9.24 9.29 921700 9.29 down down correct
GOVX.US GeoVax Labs Inc 20210406 0 4.3 4.73 4.1401 4.32 1244083 4.32 up down incorrect
GOVXW.US GeoVax Labs Inc 20210406 0 1.1 1.45 1.06 1.15 4390 1.15 up up correct
GP.US GreenPower Motor Company Inc 20210406 0 21.93 22.02 21.31 21.61 120339 21.61 down down correct
GPP.US Green Plains Partners LP 20210406 0 12.42 12.53 12.4101 12.44 15651 11.8663 up up correct
GPRE.US Green Plains Inc 20210406 0 29.98 30.88 29.292 29.66 779803 29.66 down up incorrect
GPRO.US GoPro Inc 20210406 0 12.57 12.6 12.16 12.34 3348573 12.34 down down correct
GRAY.US Graybug Vision Inc 20210406 0 5.58 6.28 5.38 5.84 2826500 5.84 up up correct
GRBK.US Green Brick Partners Inc 20210406 0 24.87 27.4 24.87 26.73 3609700 26.73 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210406 0 13.01 13.25 12.3 13 245800 13 down down correct
GRCY.US Greencity Acquisition Corporation 20210406 0 10.105 10.105 10.07 10.08 26500 10.08 down down correct
GRCYU.US Greencity Acquisition Corporation 20210406 0 10.35 10.41 10.35 10.41 1000 10.41 up down incorrect
GRCYW.US Greencity Acquisition Corporation 20210406 0 0.3515 0.39 0.3511 0.39 2173 0.39 up up correct
GREE.US Greenidge Generation Holdings Inc 20210406 0 42.3478 45.1304 42 43.3043 122993 43.3043 up up correct
GRFS.US Grifols S.A 20210406 0 17.07 17.12 16.69 17.05 896798 16.6039 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210406 0 26.27 26.27 26.27 26.27 0 25.2548
GRIL.US Muscle Maker Inc 20210406 0 2.29 2.47 2.29 2.37 385012 2.37 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20210406 0 7.12 7.4599 7.12 7.38 71964 7.0161 up up correct
GRMN.US Garmin Ltd 20210406 0 136 137.1 135.26 136.52 661356 134.6832 up up correct
GRNQ.US Greenpro Capital Corp 20210406 0 2.7 2.71 2.56 2.57 911900 2.57 down up incorrect
GRNV.US GreenVision Acquisition Corp 20210406 0 10.16 10.18 10.16 10.16 27300 10.16
GROM.US Grom Social Enterprises Inc. Common Stock 20210406 0 0.109 0.145 0.109 0.145 375 4.64 up up correct
GROW.US U.S. Global Investors Inc 20210406 0 9.15 9.38 8.31 9 704911 8.9259 down down correct
GRPN.US Groupon Inc 20210406 0 49.76 51.3 48.886 50.85 952934 50.85 up up correct
GRTS.US Gritstone bio Inc 20210406 0 10.05 10.35 9.56 9.71 2676900 9.71 down down correct
GRTX.US Galera Therapeutics Inc 20210406 0 9.03 9.08 8.55 8.73 48600 8.73 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210406 0 9.603 9.62 9.35 9.56 33683 19.12 down up incorrect
GRVY.US Gravity Co. Ltd 20210406 0 128.7 136 128.7 131.21 49400 131.21 up up correct
GRWG.US GrowGeneration Corp 20210406 0 51.13 51.76 49.89 50.25 1226700 50.25 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210406 0 9.85 9.876 9.82 9.84 202700 9.84 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210406 0 10.16 10.22 10.05 10.08 11000 10.08 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210406 0 0.61 0.66 0.6 0.66 21386 0.66 up up correct
GSBC.US Great Southern Bancorp Inc 20210406 0 56.875 57.24 56.05 56.43 18434 55.3703 down down correct
GSEVU.US Gores Holdings VII Inc 20210406 0 10 10.115 9.97 10 528000 10
GSHD.US Goosehead Insurance Inc 20210406 0 97 104.48 95.9501 100.55 337816 99.1957 up up correct
GSIT.US GSI Technology Inc 20210406 0 7.07 7.5682 7.05 7.55 131803 7.55 up up correct
GSKY.US GreenSky Inc 20210406 0 6.34 6.55 6.23 6.41 755200 6.41 up up correct
GSM.US Ferroglobe PLC 20210406 0 3.67 3.76 3.61 3.68 803891 3.68 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210406 0 3.62 3.81 3.62 3.7 275600 3.7 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210406 0 0.15 0.1501 0.135 0.1497 17796 0.1497 down down correct
GSRDX.US GSRDX 20210406 0 9.95 9.95 9.95 9.95 0 9.6646
GSREX.US GSREX 20210406 0 9.94 9.94 9.94 9.94 0 9.6911
GSRHX.US GSRHX 20210406 0 10.39 10.39 10.39 10.39 0 10.2398
GSRJX.US GSRJX 20210406 0 9.96 9.96 9.96 9.96 0 9.8212
GSRQX.US GSRQX 20210406 0 10.1 10.1 10.1 10.1 0 9.9556
GT.US The Goodyear Tire & Rubber Company 20210406 0 17.7 17.97 17.5699 17.93 2807627 17.93 up up correct
GTBP.US GT Biopharma Inc 20210406 0 8.49 10.34 8.415 9.5 4065061 9.5 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210406 0 11.54 11.844 11.52 11.65 44400 11.65 up up correct
GTH.US Genetron Holdings Limited 20210406 0 22.46 22.93 20.895 21.28 180700 21.28 down down correct
GTHX.US G1 Therapeutics Inc 20210406 0 26.13 26.69 25.41 26.32 2175200 26.32 up down incorrect
GTIM.US Good Times Restaurants Inc 20210406 0 5.06 6.32 4.6 4.85 500400 4.85 down down correct
GTPAU.US Gores Technology Partners Inc 20210406 0 10.06 10.12 10.04 10.12 201500 10.12 up up correct
GTPBU.US Gores Technology Partners II Inc 20210406 0 10.09 10.35 9.96 10.031 325100 10.031 down down correct
GTX.US Garrett Motion Inc 20210406 0 5.2 5.4 5 5.2 41032 5.2
GTYH.US GTY Technology Holdings Inc 20210406 0 6.29 6.46 6.27 6.29 43700 6.29
GURE.US Gulf Resources Inc 20210406 0 4.2498 4.48 4.24 4.48 13159 4.48 up up correct
GVP.US GSE Systems Inc 20210406 0 1.54 1.56 1.47 1.5 335800 1.5 down up incorrect
GWGH.US GWG Holdings Inc 20210406 0 7.09 7.1 6.87 6.87 29900 6.87 down up incorrect
GWRS.US Global Water Resources Inc 20210406 0 16.93 17.2199 16.74 16.78 18379 16.5744 down down correct
GXIIU.US GX Acquisition Corp. II 20210406 0 9.988 9.99 9.96 9.977 5900 9.977 down down correct
GYRO.US Gyrodyne LLC 20210406 0 16.9 16.98 16.9 16.98 1200 16.98 up up correct
HA.US Hawaiian Holdings Inc 20210406 0 27.2 27.67 26.88 27.04 673367 27.04 down down correct
HAAC.US Health Assurance Acquisition Corp 20210406 0 10.65 10.75 10.42 10.54 399100 10.54 down down correct
HAACU.US Health Assurance Acquisition Corp 20210406 0 11.36 11.71 11.188 11.23 226900 11.23 down down correct
HAACW.US Health Assurance Acquisition Corp 20210406 0 3.039 3.26 2.91 2.97 60100 2.97 down up incorrect
HAFC.US Hanmi Financial Corporation 20210406 0 20.345 20.43 19.86 19.97 219964 19.5624 down down correct
HAIN.US The Hain Celestial Group Inc 20210406 0 44.91 45 43.8 44 529663 44 down down correct
HALL.US Hallmark Financial Services Inc 20210406 0 3.76 3.9 3.76 3.82 94200 3.82 up up correct
HALO.US Halozyme Therapeutics Inc 20210406 0 42.91 43.555 42.35 42.56 638126 42.56 down down correct
HAPP.US Happiness Biotech Group Limited 20210406 0 2.08 2.1 2.011 2.055 402800 2.055 down down correct
HARP.US Harpoon Therapeutics Inc 20210406 0 21.41 22.05 20.89 21.85 187700 21.85 up down incorrect
HAS.US Hasbro Inc 20210406 0 95.48 96.55 95.05 95.77 750707 93.8041 up up correct
HAYN.US Haynes International Inc 20210406 0 30.09 30.45 29.595 29.77 43237 29.2563 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20210406 0 16.02 16.13 15.88 16.1 9345440 15.6166 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20210406 0 25.35 25.49 25.27 25.35 252461 25.35
HBCP.US Home Bancorp Inc 20210406 0 37.5 38.01 37.1446 37.38 28221 36.7226 down down correct
HBIO.US Harvard Bioscience Inc 20210406 0 5.77 6.49 5.66 6.4 373586 6.4 up up correct
HBMD.US Howard Bancorp Inc 20210406 0 16.27 16.4 16.055 16.09 15629 16.09 down down correct
HBNC.US Horizon Bancorp Inc 20210406 0 18.85 18.93 18.45 18.67 113423 18.3798 down up incorrect
HBP.US Huttig Building Products Inc 20210406 0 3.92 3.92 3.8 3.85 15800 3.85 down up incorrect
HBT.US HBT Financial Inc 20210406 0 17.07 17.13 16.95 17 15900 16.5755 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210406 0 10.35 10.35 10.07 10.09 6300 10.09 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210406 0 9.79 9.79 9.732 9.75 30600 9.75 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210406 0 10.11 10.11 10.11 10.11 2900 10.11
HCARW.US Healthcare Services Acquisition Corporation 20210406 0 0.66 0.69 0.621 0.69 71906 0.69 up up correct
HCAT.US Health Catalyst Inc 20210406 0 48.36 48.79 47.37 47.57 207400 47.57 down down correct
HCCC.US Healthcare Capital Corp 20210406 0 9.77 9.78 9.77 9.78 25500 9.78 up down incorrect
HCCCU.US Healthcare Capital Corp 20210406 0 10.07 10.1 10.04 10.1 2100 10.1 up down incorrect
HCCCW.US Healthcare Capital Corp 20210406 0 0.6101 0.65 0.61 0.63 7795 0.63 up up correct
HCCI.US Heritage 20210406 0 28.15 28.18 27.68 27.84 28300 27.84 down down correct
HCDI.US Harbor Custom Development Inc 20210406 0 3.54 3.57 3.38 3.47 376500 3.47 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210406 0 9.87 9.933 9.81 9.82 102300 9.82 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210406 0 10.13 10.13 10.01 10.11 68000 10.11 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210406 0 1.28 1.3 1.15 1.24 29300 1.24 down down correct
HCII.US Hudson Executive Investment Corp. II 20210406 0 9.83 9.83 9.83 9.83 0 9.83
HCIIU.US Hudson Executive Investment Corp. II 20210406 0 10 10.07 9.86 10 60200 10
HCKT.US The Hackett Group Inc 20210406 0 17.36 17.48 17.08 17.25 152673 16.9791 down up incorrect
HCM.US HUTCHMED (China) Limited 20210406 0 27.75 28.38 27.01 28.02 124200 28.02 up up correct
HCSG.US Healthcare Services Group Inc 20210406 0 28.65 28.82 28.3 28.43 265776 27.6951 down down correct
HDSN.US Hudson Technologies Inc 20210406 0 1.71 1.77 1.66 1.72 480400 1.72 up up correct
HEAR.US Turtle Beach Corporation 20210406 0 27.34 28.4 27.22 27.76 324300 27.76 up up correct
HEC.US Hudson Executive Investment Corp 20210406 0 9.93 10.03 9.92 9.95 612600 9.95 up down incorrect
HEES.US H&E Equipment Services Inc 20210406 0 37.69 38.47 37.03 37.71 267480 36.9058 up up correct
HELE.US Helen of Troy Limited 20210406 0 215.59 220.62 215.12 218.2 226437 218.2 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210406 0 1.913 1.98 1.865 1.91 1770500 1.91 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210406 0 9.97 10.05 9.95 10.01 965400 10.01 up up correct
HEXO.US HEXO Corp. Common Shares 20210406 0 6.53 6.54 6.27 6.28 2625800 6.28 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210406 0 15.82 16.3199 15.82 16.14 1227 15.891 up up correct
HFFG.US HF Foods Group Inc 20210406 0 7.31 7.55 7.255 7.34 38100 7.34 up down incorrect
HFWA.US Heritage Financial Corporation 20210406 0 28.57 29.3 28.0464 28.27 72903 27.6089 down down correct
HGBL.US Heritage Global Inc 20210406 0 3.03 3.03 2.96 2.96 25449 2.96 down up incorrect
HGEN.US Humanigen Inc 20210406 0 18.22 18.4 17.26 17.74 1553400 17.74 down down correct
HGSH.US China HGS Real Estate Inc 20210406 0 2.1 2.3 2.1 2.22 163900 2.22 up up correct
HHR.US HeadHunter Group PLC 20210406 0 35.4 36.63 34.71 36.08 92600 35.5525 up up correct
HIBB.US Hibbett Inc 20210406 0 71.55 72.86 70.46 71.25 373648 70.6081 down down correct
HIFS.US Hingham Institution for Savings 20210406 0 286.39 291.5 286.39 289.12 3943 287.7078 up up correct
HIHO.US Highway Holdings Limited 20210406 0 3.84 3.8687 3.5 3.54 48312 3.4344 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210406 0 9.91 9.99 9.85 9.99 328100 9.99 up up correct
HIMX.US Himax Technologies Inc 20210406 0 14.26 14.66 14.13 14.44 2341364 14.1795 up up correct
HITI.US High Tide Inc. Common Shares 20210406 0 0.79 0.79 0.75 0.77 1932155 0.77 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210406 0 4.35 4.5 4 4.02 2464450 4.02 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210406 0 7 7 6.62 6.8 308600 6.8 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210406 0 9.75 9.75 9.75 9.75 16700 9.75
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210406 0 10.09 10.11 10 10.022 6900 10.022 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210406 0 0.71 0.7505 0.67 0.7505 17870 0.7505 up up correct
HLBZ.US Helbiz Inc 20210406 0 10.1601 10.18 10.16 10.16 27302 10.16 down down correct
HLBZW.US Helbiz Inc 20210406 0 0.9 0.9 0.8711 0.89 33890 0.89 down up incorrect
HLG.US Hailiang Education Group Inc 20210406 0 54.08 54.5 54.01 54.3 4700 54.3 up up correct
HLIT.US Harmonic Inc 20210406 0 8.05 8.245 8.015 8.22 761976 8.22 up up correct
HLNE.US Hamilton Lane Incorporated 20210406 0 93.3 95.07 91.77 91.98 285233 90.9527 down down correct
HLXA.US Helix Acquisition Corp 20210406 0 10.42 10.47 10.42 10.45 6300 10.45 up up correct
HMCO.US HumanCo Acquisition Corp 20210406 0 10.05 10.28 9.98 10.18 199500 10.18 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20210406 0 10.85 10.95 10.75 10.85 17000 10.85
HMCOW.US Humanco Acquisition Corp 20210406 0 1.5 1.69 1.45 1.45 4900 1.45 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210406 0 7.06 7.4 6.96 7.3 1084941 7.3 up up correct
HMNF.US HMN Financial Inc 20210406 0 20.57 20.57 20.44 20.49 700 20.49 down down correct
HMPT.US Home Point Capital Inc 20210406 0 9.91 9.99 9.6501 9.82 147498 9.427 down down correct
HMST.US HomeStreet Inc 20210406 0 43.39 43.83 42.61 43.18 210562 42.451 down down correct
HMTV.US Hemisphere Media Group Inc 20210406 0 13.05 13.13 12.75 12.77 34400 12.77 down down correct
HNNA.US Hennessy Advisors Inc 20210406 0 8.79 8.99 8.79 8.94 7543 8.5863 up down incorrect
HNRG.US Hallador Energy Company 20210406 0 2.29 2.39 2.17 2.25 455200 2.25 down down correct
HOFT.US Hooker Furniture Corporation 20210406 0 37.05 37.79 37.01 37.4 20811 36.6719 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210406 0 4.382 4.68 4.27 4.48 9649891 4.48 up up correct
HOFVW.US Hall of Fame Village LLC 20210406 0 1.21 1.39 1.2 1.36 165454 1.36 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210406 0 12.43 12.61 12.43 12.47 361264 12.47 up up correct
HOLX.US Hologic Inc 20210406 0 74.83 76.24 74.52 74.72 1677529 74.72 down down correct
HON.US Honeywell International Inc 20210406 0 219.57 221.05 218.51 219.19 1795959 216.4614 down down correct
HONE.US HarborOne Bancorp Inc 20210406 0 13.79 13.98 13.6 13.65 93043 13.506 down down correct
HOOK.US HOOKIPA Pharma Inc 20210406 0 13.71 13.88 13.35 13.56 115700 13.56 down up incorrect
HOPE.US Hope Bancorp Inc 20210406 0 15.27 15.3941 15.06 15.21 593752 14.7756 down down correct
HOTH.US Hoth Therapeutics Inc 20210406 0 2.11 2.11 1.95 1.97 2054200 1.97 down down correct
HPK.US HighPeak Energy Inc 20210406 0 7.16 8.45 7.15 7.89 798100 7.8025 up up correct
HPKEW.US HighPeak Energy Inc 20210406 0 2.31 2.35 2.17 2.2 24800 2.2 down down correct
HQI.US HireQuest Inc 20210406 0 18.6 19.27 18.49 18.95 23800 18.7729 up down incorrect
HQY.US HealthEquity Inc 20210406 0 66.89 67.67 66.21 67.16 471605 67.16 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210406 0 33 33.01 28.25 28.98 228500 28.98 down down correct
HROW.US Harrow Health Inc 20210406 0 6.66 6.9 6.62 6.76 74600 6.76 up up correct
HRTX.US Heron Therapeutics Inc 20210406 0 17.09 17.61 16.76 16.77 1183261 16.77 down down correct
HRZN.US Horizon Technology Finance Corporation 20210406 0 15.04 15.24 15.01 15.21 170581 14.3975 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210406 0 11 11 10.5 10.55 17400 10.55 down down correct
HSDT.US Helius Medical Technologies Inc 20210406 0 18.06 18.1 17.614 18.03 16300 18.03 down down correct
HSIC.US Henry Schein Inc 20210406 0 68.33 69.59 68.23 69 651600 69 up up correct
HSII.US Heidrick & Struggles International Inc 20210406 0 37.01 37.73 36.77 37.05 84807 36.6701 up up correct
HSKA.US Heska Corporation 20210406 0 171.94 177.74 171.94 173.72 75800 173.72 up up correct
HSON.US Hudson Global Inc 20210406 0 16.85 16.85 16.85 16.85 0 16.85
HSQBX.US HSQBX 20210406 0 26.21 26.21 26.21 26.21 0 26.0815
HSQIX.US Henderson International Select Equity I 20210406 0 26.18 26.18 26.18 26.18 0 25.9024
HST.US Host Hotels & Resorts Inc 20210406 0 17.48 17.49 17.025 17.325 7639025 17.325 down down correct
HSTM.US HealthStream Inc 20210406 0 22.44 22.64 22.11 22.15 142286 22.15 down down correct
HSTO.US Histogen Inc 20210406 0 1.23 1.26 1.19 1.23 599600 1.23
HTBI.US HomeTrust Bancshares Inc 20210406 0 24.8 25.23 24.72 24.86 37307 24.6452 up up correct
HTBK.US Heritage Commerce Corp 20210406 0 12.4 12.5 12.27 12.37 203685 11.9733 down up incorrect
HTBX.US Heat Biologics Inc 20210406 0 7.31 7.39 7.1 7.29 333100 7.29 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210406 0 5.67 6.6 5.2 5.46 1333200 5.46 down down correct
HTHT.US Huazhu Group Limited 20210406 0 55.92 57.31 55.2 56.9 672403 56.9 up up correct
HTIA.US Healthcare Trust Inc 20210406 0 24.95 25 24.86 24.93 4900 24.0388 down down correct
HTLD.US Heartland Express Inc 20210406 0 19.88 20.07 19.81 19.855 382249 19.2182 down up incorrect
HTLF.US Heartland Financial USA Inc 20210406 0 50.3 50.88 50.18 50.59 249337 49.8447 up up correct
HTLFP.US Heartland Financial USA Inc 20210406 0 27.58 29 27.58 28.85 4400 27.5243 up down incorrect
HTOO.US Fusion Fuel Green PLC 20210406 0 12.97 13.5 12.8439 13.44 74927 13.44 up up correct
HTOOW.US Fusion Fuel Green PLC 20210406 0 4.47 4.75 4.07 4.75 11400 4.75 up up correct
HUBG.US Hub Group Inc 20210406 0 68.89 68.9 66.42 66.64 237641 66.64 down down correct
HUDI.US Huadi International Group Co. Ltd 20210406 0 5.4 5.8 5.35 5.74 11000 5.74 up up correct
HUGE.US FSD Pharma Inc 20210406 0 1.9 2.13 1.84 1.97 2733700 1.97 up up correct
HUIZ.US Huize Holding Limited 20210406 0 8.52 8.8 8.37 8.73 108800 8.73 up down incorrect
HUMAW.US Humacyte Inc 20210406 0 3.14 3.14 2.88 2.99 22691 2.99 down down correct
HURC.US Hurco Companies Inc 20210406 0 35.87 36.42 35.5271 35.82 19872 35.3508 down up incorrect
HURN.US Huron Consulting Group Inc 20210406 0 54.35 54.35 52.68 52.77 94455 52.77 down down correct
HUSN.US Hudson Capital Inc 20210406 0 3.04 3.14 2.97 3.02 318600 3.02 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210406 0 8.395 8.395 7.488 7.5 597511 7.5 down down correct
HVBC.US HV Bancorp Inc 20210406 0 19.48 19.48 19.472 19.48 1500 19.48
HWBK.US Hawthorn Bancshares Inc 20210406 0 20.5481 20.8548 20.25 20.3365 13828 19.9454 down down correct
HWC.US Hancock Whitney Corporation 20210406 0 41.89 42.43 41.47 41.54 209192 40.8406 down down correct
HWCPZ.US HWCPZ 20210406 0 27.23 27.38 27.15 27.32 15300 26.1918 up down incorrect
HWKN.US Hawkins Inc 20210406 0 33.73 34.85 33.73 34.55 69766 34.1856 up up correct
HX.US Xiaobai Maimai Inc 20210406 0 1.94 1.95 1.83 1.91 55700 1.91 down up incorrect
HYACU.US Haymaker Acquisition Corp. III 20210406 0 9.915 9.95 9.91 9.95 23200 9.95 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210406 0 58 60.24 55.73 56 357600 56 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20210406 0 4.17 4.24 3.85 4.1 312900 4.1 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210406 0 0.751 0.751 0.62 0.62 1200 0.62 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210406 0 0.6 0.64 0.5205 0.5697 102780 0.5697 down up incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210406 0 0.4461 0.4498 0.42 0.44 13268 0.44 down down correct
HYRE.US HyreCar Inc 20210406 0 10.31 10.98 9.925 10.74 434900 10.74 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210406 0 90.42 93.53 89.65 89.99 1293741 89.99 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210406 0 68.9 68.9 67.73 68.27 496093 68.27 down down correct
IBCP.US Independent Bank Corporation 20210406 0 23.98 24.26 23.81 24.15 108950 23.4882 up up correct
IBEX.US IBEX Limited 20210406 0 23.73 23.73 21 21.18 18700 21.18 down down correct
IBKR.US Interactive Brokers Group Inc 20210406 0 75.08 75.7 74.4 74.74 534153 74.4136 down down correct
IBOC.US International Bancshares Corporation 20210406 0 46.89 47.58 45.885 46.11 146696 45.4472 down down correct
IBRX.US ImmunityBio Inc 20210406 0 21.5 21.5 18.74 18.795 2484800 18.795 down down correct
IBTX.US Independent Bank Group Inc 20210406 0 71.94 72.65 71.73 72.4 169867 71.3975 up up correct
ICAD.US iCAD Inc 20210406 0 19.89 21.24 19.89 20.82 258300 20.82 up up correct
ICBK.US County Bancorp Inc 20210406 0 23.97 23.97 23.6 23.6 6036 23.3767 down down correct
ICCC.US ImmuCell Corporation 20210406 0 9.81 9.9 9.72 9.8 5700 9.8 down down correct
ICCH.US ICC Holdings Inc 20210406 0 14.96 14.96 14.96 14.96 0 14.96
ICCM.US Icecure Medical 20210406 0 0.97 0.99 0.72 0.78 265439 0.78 down down correct
ICFI.US ICF International Inc 20210406 0 91.65 93.05 91.6 92.04 65101 91.6393 up up correct
ICHR.US Ichor Holdings Ltd 20210406 0 61.89 63.42 59.24 60.42 533200 60.42 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210406 0 11.97 12.48 11.97 12.16 188800 12.16 up up correct
ICLR.US ICON Public Limited Company 20210406 0 202.62 205.64 202.01 203.48 480976 203.48 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210406 0 5.57 5.69 5.4901 5.68 46303 5.2486 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210406 0 24.53 24.6 23.4 23.53 745700 23.53 down down correct
ICUI.US ICU Medical Inc 20210406 0 203.55 207.22 201.54 205.01 131903 205.01 up up correct
IDBA.US IDEX Biometrics ASA 20210406 0 25.15 25.26 24.526 24.526 2800 24.526 down down correct
IDCC.US InterDigital Inc 20210406 0 65.94 66.43 65.28 66.13 213578 65.1407 up up correct
IDEX.US Ideanomics Inc 20210406 0 2.95 3.16 2.88 3.13 19015350 3.13 up up correct
IDN.US Intellicheck Inc 20210406 0 8.9 8.905 8.52 8.6 219637 8.6 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210406 0 1.33 1.36 1.28 1.31 2364800 1.31 down down correct
IDXX.US IDEXX Laboratories Inc 20210406 0 493.21 499.07 489.67 492.9 335323 492.9 down down correct
IDYA.US IDEAYA Biosciences Inc 20210406 0 24.58 24.92 23.73 23.96 282500 23.96 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20210406 0 14.07 14.83 13.9 14.62 547100 14.62 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210406 0 2.6 3 2.59 2.98 21647 2.98 up up correct
IEP.US Icahn Enterprises L.P 20210406 0 57 57.1754 56.17 56.65 164112 50.9452 down up incorrect
IESC.US IES Holdings Inc 20210406 0 54.66 54.94 53.63 53.97 66821 53.97 down down correct
IFMK.US iFresh Inc 20210406 0 1.51 1.515 1.43 1.46 167500 1.46 down down correct
IFRX.US InflaRx N.V 20210406 0 3.84 3.93 3.75 3.8 132100 3.8 down down correct
IGAC.US IG Acquisition Corp 20210406 0 9.83 9.92 9.81 9.92 30376 9.92 up up correct
IGACU.US IG Acquisition Corp 20210406 0 10.37 10.46 10.34 10.42 4900 10.42 up up correct
IGACW.US IG Acquisition Corp 20210406 0 1.0799 1.08 0.9999 1.0297 108199 1.0297 down down correct
IGIC.US International General Insurance Holdings Ltd 20210406 0 7.4 7.76 7.189 7.38 596700 7.2518 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20210406 0 0.9499 0.9499 0.75 0.85 70187 0.85 down up incorrect
IGMS.US IGM Biosciences Inc 20210406 0 82.94 84.3 80.06 82.08 141100 82.08 down down correct
IGNY.US Ignyte Acquisition Corp 20210406 0 9.75 9.81 9.75 9.81 1200 9.81 up up correct
IGNYU.US Ignyte Acquisition Corp 20210406 0 10.17 10.17 10.17 10.17 100 10.17
IGNYW.US Ignyte Acquisition Corp 20210406 0 0.92 0.92 0.9 0.9 77701 0.9 down down correct
IHRT.US iHeartMedia Inc 20210406 0 18.18 18.36 17.83 17.87 361500 17.87 down down correct
III.US Information Services Group Inc 20210406 0 4.53 4.55 4.48 4.5 212860 4.4412 down down correct
IIII.US INSU Acquisition Corp. III 20210406 0 9.924 10 9.92 9.96 8100 9.96 up up correct
IIIIU.US INSU Acquisition Corp. III 20210406 0 10.39 10.39 10.39 10.39 692 10.39
IIIIW.US INSU Acquisition Corp. III 20210406 0 0.95 1.07 0.95 1.07 700 1.07 up up correct
IIIV.US i3 Verticals Inc 20210406 0 31.99 32.24 31.24 31.48 89300 31.48 down down correct
IIN.US IntriCon Corporation 20210406 0 24.94 25.22 24.21 24.45 27000 24.45 down down correct
IIVI.US II 20210406 0 75.26 76.09 74.51 75.47 3016836 75.47 up up correct
IIVIP.US II 20210406 0 312.06 316.04 312.06 313.8 4800 303.7574 up up correct
IKNA.US Ikena Oncology Inc 20210406 0 23.76 24.77 21.415 22.22 188300 22.22 down down correct
IKNX.US IKONICS Corporation 20210406 0 10.33 10.33 9.76 9.98 8586 9.98 down down correct
IKT.US Inhibikase Therapeutics Inc 20210406 0 5.83 6.24 5.8 6.02 36600 6.02 up up correct
ILMN.US Illumina Inc 20210406 0 424.36 426.44 412.99 414.84 3178305 414.84 down down correct
ILPT.US Industrial Logistics Properties Trust 20210406 0 23.84 24.0796 23.76 23.82 239691 23.219 down down correct
IMAB.US I 20210406 0 49 52.06 49 51.38 174600 51.38 up up correct
IMAC.US IMAC Holdings Inc 20210406 0 1.65 1.75 1.615 1.74 459600 1.74 up down incorrect
IMACW.US IMAC Holdings Inc 20210406 0 0.476 0.476 0.476 0.476 107 0.476
IMBI.US iMedia Brands Inc 20210406 0 7.5 7.99 7.5 7.69 27800 7.69 up up correct
IMCC.US IM Cannabis Corp 20210406 0 7.4 7.58 7.223 7.23 17000 7.23 down down correct
IMCR.US Immunocore Holdings plc 20210406 0 40.94 42.57 37.91 38.72 68100 38.72 down down correct
IMGN.US ImmunoGen Inc 20210406 0 8.64 8.71 7.97 8.01 1599772 8.01 down up incorrect
IMKTA.US Ingles Markets Incorporated 20210406 0 63.07 63.3822 62.31 62.63 91622 62.1346 down down correct
IMMP.US Immutep Limited 20210406 0 3.1 3.12 2.99 3.02 846200 3.02 down down correct
IMMR.US Immersion Corporation 20210406 0 9.38 9.52 9.23 9.34 438344 9.34 down up incorrect
IMNM.US Immunome Inc 20210406 0 30.34 32.23 29.87 31.11 43900 31.11 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210406 0 32.22 32.22 31.8298 32.05 11546 30.8623 down down correct
IMRA.US IMARA Inc 20210406 0 8.1 8.23 7.9 8 175900 8 down down correct
IMRN.US Immuron Limited 20210406 0 6 6.127 5.9 6.02 31200 6.02 up up correct
IMTE.US Integrated Media Technology Limited 20210406 0 5.73 5.84 5.55 5.67 705700 5.67 down up incorrect
IMTX.US Immatics N.V 20210406 0 12.12 12.42 11.66 11.66 214500 11.66 down down correct
IMTXW.US immatics biotechnologies GmbH 20210406 0 3.23 3.35 3.196 3.196 1710 3.196 down down correct
IMUX.US Immunic Inc 20210406 0 15.88 16.19 15.26 15.37 108900 15.37 down down correct
IMV.US IMV Inc 20210406 0 3.2 3.29 3.14 3.19 109600 3.19 down down correct
IMVT.US Immunovant Inc 20210406 0 16.66 16.695 15.61 15.64 685800 15.64 down down correct
IMXI.US International Money Express Inc 20210406 0 15.14 15.32 15 15.09 195900 15.09 down down correct
INBK.US First Internet Bancorp 20210406 0 35.51 36.28 35.39 35.85 28768 35.664 up up correct
INBKZ.US INBKZ 20210406 0 26.39 26.39 26.39 26.39 200 25.2956
INBX.US Inhibrx Inc 20210406 0 21.18 21.77 20.86 21.38 50900 21.38 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210406 0 1.9 2.15 1.85 1.85 17692 1.85 down up incorrect
INCY.US Incyte Corporation 20210406 0 83 83.89 82.55 83.18 913614 83.18 up up correct
INDB.US Independent Bank Corp 20210406 0 84.52 85.1 83.61 83.81 71124 82.2617 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210406 0 10.98 11.11 10.66 10.7 1055000 10.7 down down correct
INDP.US Indaptus Therapeutics Inc 20210406 0 18 18.4 17.4 18.08 53550 18.08 up down incorrect
INDT.US INDUS Realty Trust Inc 20210406 0 61.65 62.11 61.31 62.11 8400 61.7064 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210406 0 3.25 3.2621 3.14 3.19 1006816 3.19 down down correct
INFN.US Infinera Corporation 20210406 0 10.19 10.2 9.84 9.97 1454252 9.97 down down correct
INGN.US Inogen Inc 20210406 0 52.27 53.13 51.65 52.16 138725 52.16 down down correct
INKA.US KludeIn I Acquisition Corp 20210406 0 9.764 9.82 9.764 9.82 5800 9.82 up up correct
INKAU.US KludeIn I Acquisition Corp 20210406 0 9.95 10.11 9.95 10.11 4600 10.11 up up correct
INKAW.US Kludein I Acquisition Corp 20210406 0 0.6 0.65 0.5999 0.65 160273 0.65 up down incorrect
INM.US InMed Pharmaceuticals Inc 20210406 0 3.5 3.55 3.39 3.45 49400 3.45 down down correct
INMB.US INmune Bio Inc 20210406 0 11.8 12.21 11.61 12.03 54200 12.03 up up correct
INMD.US InMode Ltd 20210406 0 80 80.22 77.94 78.22 1241992 39.11 down down correct
INNV.US InnovAge Holding Corp 20210406 0 24.4 24.485 23.69 24.24 111200 24.24 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20210406 0 9.18 9.28 8.91 8.95 5946100 8.95 down down correct
INOD.US Innodata Inc 20210406 0 6.78 6.85 6.54 6.6 74100 6.6 down down correct
INOV.US Inovalon Holdings Inc 20210406 0 30.23 30.56 29.62 29.94 454100 29.94 down down correct
INPX.US Inpixon 20210406 0 1.16 1.19 1.14 1.19 2215579 1.19 up up correct
INSE.US Inspired Entertainment Inc 20210406 0 9.58 9.67 9.2 9.3 32978 9.3 down down correct
INSG.US Inseego Corp 20210406 0 9.39 9.45 9.1 9.37 3314800 9.37 down down correct
INSM.US Insmed Incorporated 20210406 0 35.29 35.56 34.07 34.13 593300 34.13 down up incorrect
INTC.US Intel Corporation 20210406 0 66.0616 66.575 65.29 65.56 28771404 64.2927 down down correct
INTG.US The InterGroup Corporation 20210406 0 37.97 38.25 37.97 38.25 2200 38.25 up up correct
INTU.US Intuit Inc 20210406 0 399.59 405 396.85 401.2 813252 399.6485 up down incorrect
INTZ.US Intrusion Inc 20210406 0 26.6 27.99 25.26 26 333000 26 down down correct
INVA.US Innoviva Inc 20210406 0 12.36 12.425 12.24 12.3 338681 12.3 down down correct
INVE.US Identiv Inc 20210406 0 11.22 11.49 10.92 10.93 67900 10.93 down down correct
INVO.US INVO Bioscience Inc 20210406 0 4.28 4.33 4.2 4.2 150300 4.2 down down correct
INVZ.US Innoviz Technologies Ltd 20210406 0 11.21 11.27 10.17 10.79 1887700 10.79 down down correct
INVZW.US Innoviz Technologies Ltd 20210406 0 3.4581 3.4581 2.37 2.9 61500 2.9 down down correct
INZY.US Inozyme Pharma Inc 20210406 0 21.05 21.68 20.29 21.2 30100 21.2 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210406 0 1.42 1.42 1.28 1.4 13600 1.4 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210406 0 46.9 47.87 46.705 47.25 1272575 47.25 up down incorrect
IOSP.US Innospec Inc 20210406 0 105.63 106.51 105.18 105.95 60503 104.6928 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210406 0 31.91 32.6 31.25 32.04 3186105 32.04 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210406 0 13.25 13.25 12.06 12.36 126600 12.36 down down correct
IPAR.US Inter Parfums Inc 20210406 0 72.16 72.98 70.9 71.14 56828 70.469 down down correct
IPDN.US Professional Diversity Network Inc 20210406 0 2.35 2.47 2.28 2.31 535130 2.31 down up incorrect
IPGP.US IPG Photonics Corporation 20210406 0 220.54 227.91 220.54 225.34 375542 225.34 up up correct
IPHA.US Innate Pharma S.A 20210406 0 4.45 4.46 3.93 4.2 82200 4.2 down down correct
IPLDP.US Interstate Power and Light Company 20210406 0 26.37 26.5 26.35 26.48 6900 25.5093 up up correct
IPOF.US WT 20210406 0 10.69 10.85 10.65 10.8 1016869 10.8 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210406 0 9.96 9.96 9.96 9.96 6100 9.96
IPWR.US Ideal Power Inc 20210406 0 12.23 12.73 11.95 12.43 112200 12.43 up up correct
IQ.US iQIYI Inc 20210406 0 17.25 19 17.21 18.68 31818400 18.68 up up correct
IRBT.US iRobot Corporation 20210406 0 124.95 124.95 121.87 122.65 201440 122.65 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210406 0 9.8 9.8 9.49 9.5 63000 9.5 down down correct
IRDM.US Iridium Communications Inc 20210406 0 40.42 41.015 39.79 40.91 637231 40.91 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20210406 0 93.4 94 93 93.8 3515 93.8 up up correct
IRIX.US IRIDEX Corporation 20210406 0 7.13 7.41 7.1 7.17 27754 7.17 up down incorrect
IRMD.US IRadimed Corporation 20210406 0 25.771 25.771 24.16 24.31 7500 24.31 down down correct
IROQ.US IF Bancorp Inc 20210406 0 21.8 21.83 21.6 21.8 27311 21.6262
IRTC.US iRhythm Technologies Inc 20210406 0 138.66 139.565 132.52 133.18 261200 133.18 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210406 0 10.89 10.99 10.635 10.7 2271616 10.7 down down correct
ISBC.US Investors Bancorp Inc 20210406 0 14.81 14.89 14.455 14.53 2957844 14.125 down down correct
ISEE.US IVERIC bio Inc 20210406 0 6.32 6.415 6.12 6.13 379216 6.13 down down correct
ISIG.US Insignia Systems Inc 20210406 0 6.41 6.54 6.31 6.35 3217900 6.35 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210406 0 9.7 9.76 9.7 9.72 90115 9.72 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210406 0 0.5 0.51 0.5 0.51 20027 0.51 up up correct
ISRG.US Intuitive Surgical Inc 20210406 0 767.13 776.265 760.8 766.85 385267 255.6167 down down correct
ISSC.US Innovative Solutions and Support Inc 20210406 0 6.31 6.4 6.21 6.32 6000 6.32 up up correct
ISTR.US Investar Holding Corporation 20210406 0 20.81 20.9598 20.6 20.81 21346 20.57
ISUN.US iSun Inc 20210406 0 14.53 16.01 14.45 16 707272 16 up down incorrect
ITCI.US Intra 20210406 0 32.36 32.53 31.01 31.3 363600 31.3 down down correct
ITHX.US ITHAX Acquisition Corp 20210406 0 9.7 9.75 9.7 9.75 35000 9.75 up up correct
ITHXU.US ITHAX Acquisition Corp 20210406 0 10.01 10.01 10.01 10.01 0 10.01
ITHXW.US ITHAX Acquisition Corp 20210406 0 0.55 0.55 0.55 0.55 15 0.55
ITI.US Iteris Inc 20210406 0 6.22 6.37 6.22 6.3 111200 6.3 up down incorrect
ITIC.US Investors Title Company 20210406 0 166.01 169 166.01 168.6 1552 154.4816 up up correct
ITMR.US Itamar Medical Ltd 20210406 0 24.02 24.38 23.61 24.135 20200 24.135 up up correct
ITOS.US iTeos Therapeutics Inc 20210406 0 36.88 36.88 34.41 34.54 202700 34.54 down down correct
ITQ.US Itiquira Acquisition Corp 20210406 0 9.6 9.66 9.6 9.65 7414 9.65 up up correct
ITQRU.US Itiquira Acquisition Corp 20210406 0 9.95 10.1 9.945 9.99 13200 9.99 up up correct
ITQRW.US Itiquira Acquisition Corp 20210406 0 0.79 0.79 0.54 0.54 53193 0.54 down down correct
ITRI.US Itron Inc 20210406 0 94.07 95.565 92.94 93.83 557645 93.83 down up incorrect
ITRM.US Iterum Therapeutics plc 20210406 0 1.447 1.6 1.44 1.56 11276900 1.56 up up correct
ITRN.US Ituran Location and Control Ltd 20210406 0 22.27 22.62 21.93 22 57801 21.6479 down down correct
IVA.US Inventiva S.A 20210406 0 14.54 15.14 14.508 15.14 65900 15.14 up up correct
IVAC.US Intevac Inc 20210406 0 7.49 7.86 7.35 7.77 226198 7.77 up up correct
IZEA.US IZEA Worldwide Inc 20210406 0 4.59 4.61 4.28 4.57 2632436 4.57 down down correct
JACK.US Jack in the Box Inc 20210406 0 113.17 116 112.37 113.05 391966 111.5616 down down correct
JAGX.US Jaguar Health Inc 20210406 0 1.97 2.02 1.9098 1.97 3765910 5.91
JAKK.US JAKKS Pacific Inc 20210406 0 7.24 7.4699 7.04 7.27 238106 7.27 up up correct
JAMF.US Jamf Holding Corp 20210406 0 34.98 37.1 34.98 36.44 437600 36.44 up up correct
JAN.US JanOne Inc 20210406 0 8.92 9.22 8.5 8.86 196800 8.86 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210406 0 165.79 166.24 161.78 162.75 667400 162.75 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210406 0 170.97 171.94 169.07 169.3 374771 168.4461 down down correct
JBLU.US JetBlue Airways Corporation 20210406 0 21.41 21.96 21.22 21.25 8667111 21.25 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210406 0 91.13 91.95 90.37 90.73 26962 88.4723 down down correct
JCIC.US Jack Creek Investment Corp 20210406 0 9.68 9.77 9.65 9.75 131900 9.75 up up correct
JCICU.US Jack Creek Investment Corp 20210406 0 9.948 10.04 9.934 10.04 66800 10.04 up up correct
JCICW.US Jack Creek Investment Corp 20210406 0 0.6499 0.6499 0.61 0.61 96989 0.61 down down correct
JCS.US Communications Systems Inc 20210406 0 5.98 6.06 5.95 5.95 32337 3.4826 down up incorrect
JCTCF.US Jewett 20210406 0 10.03 10.39 10.03 10.39 827 10.39 up down incorrect
JD.US JD.com Inc 20210406 0 82.65 84.47 82.02 83.51 8909481 83.51 up up correct
JFIN.US Jiayin Group Inc 20210406 0 7.85 7.99 7.28 7.81 811800 7.81 down down correct
JFU.US 9F Inc 20210406 0 1.76 1.83 1.73 1.77 939700 1.77 up up correct
JG.US Aurora Mobile Limited 20210406 0 4.06 4.28 4 4.16 876200 4.16 up up correct
JJSF.US J & J Snack Foods Corp 20210406 0 157.99 159.9 157.03 157.42 72692 155.5653 down down correct
JKHY.US Jack Henry & Associates Inc 20210406 0 156.18 157.37 154.75 155.32 346326 153.9715 down down correct
JMPNZ.US JMPNZ 20210406 0 24.99 24.99 24.78 24.799 4400 23.9694 down down correct
JNCE.US Jounce Therapeutics Inc 20210406 0 10.66 10.847 10.46 10.55 152400 10.55 down up incorrect
JOAN.US JOANN Inc 20210406 0 11.776 12.19 11.16 12.15 2323100 11.8428 up up correct
JOBS.US 51job Inc 20210406 0 64.02 64.54 63.71 64 346400 64 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20210406 0 9.79 9.8 9.7 9.76 225600 9.76 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210406 0 9.97 10.005 9.92 9.98 138500 9.98 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210406 0 0.76 0.86 0.73 0.86 186456 0.86 up up correct
JOUT.US Johnson Outdoors Inc 20210406 0 148.02 151.66 147.915 149.7 27368 148.8014 up up correct
JRJC.US China Finance Online Co. Limited 20210406 0 12.92 13.5 12.59 13.46 20500 13.46 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20210406 0 6.66 6.93 6.64 6.69 15657 6.5524 up up correct
JRVR.US James River Group Holdings Ltd 20210406 0 46.8 47.33 46.8 47.13 223065 45.7926 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210406 0 24.601 24.66 24.3 24.4401 23125 23.7279 down down correct
JUPW.US Jupiter Wellness Inc 20210406 0 5.05 5.21 4.83 4.88 70200 4.88 down down correct
JUPWW.US Jupiter Wellness Inc 20210406 0 2.07 2.1 2.01 2.08 8979 2.08 up up correct
JVA.US Coffee Holding Co. Inc 20210406 0 5.09 5.4 5.03 5.28 74900 5.28 up up correct
JWEL.US Jowell Global Ltd 20210406 0 7.55 8.55 7.55 8.55 429842 8.55 up up correct
JYAC.US Jiya Acquisition Corp 20210406 0 9.89 9.93 9.8 9.93 2600 9.93 up down incorrect
JYNT.US The Joint Corp 20210406 0 47.49 48.66 46.23 46.5 98624 46.5 down up incorrect
KAIIU.US Kismet Acquisition Two Corp 20210406 0 10 10.03 10 10.01 175700 10.01 up up correct
KAIR.US Kairos Acquisition Corp 20210406 0 9.81 9.81 9.81 9.81 0 9.81
KAIRU.US Kairos Acquisition Corp 20210406 0 10.09 10.1 10.031 10.1 900 10.1 up up correct
KAIRW.US Kairos Acquisition Corp 20210406 0 0.6 0.6 0.565 0.6 17444 0.6
KALA.US Kala Pharmaceuticals Inc 20210406 0 7.301 7.69 7.09 7.13 1216100 7.13 down down correct
KALU.US Kaiser Aluminum Corporation 20210406 0 113.87 115.2685 109.36 110.44 70865 109.0645 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210406 0 28.01 28.64 26.78 26.79 322730 26.79 down up incorrect
KARO.US Karooooo Ltd 20210406 0 35 36.9 32.49 35.26 153586 35.26 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210406 0 17.5201 18.6001 17.2801 18.0001 8082 18.0001 up up correct
KBAL.US Kimball International Inc 20210406 0 13.87 14.08 13.87 13.91 159367 13.5868 up down incorrect
KBNT.US Kubient Inc 20210406 0 7.12 8.17 6.91 7.52 808000 7.52 up up correct
KBNTW.US Kubient Inc 20210406 0 2.65 3.2 2.5 3.06 23746 3.06 up up correct
KBSF.US KBS Fashion Group Limited 20210406 0 3.6 3.8 3.6 3.66 125400 3.66 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210406 0 43.73 45.815 43.03 45.32 1293900 45.32 up up correct
KDMN.US Kadmon Holdings Inc 20210406 0 4.1 4.15 3.825 3.86 2638400 3.86 down down correct
KDNY.US Chinook Therapeutics Inc 20210406 0 15.35 15.58 14.74 14.83 82400 14.83 down down correct
KDP.US Keurig Dr Pepper Inc 20210406 0 34.89 35.25 34.761 35.07 8746956 35.07 up up correct
KE.US Kimball Electronics Inc 20210406 0 25.88 26.61 25.79 25.96 57922 25.96 up up correct
KELYA.US Kelly Services Inc 20210406 0 23.75 23.9336 23.33 23.34 122525 23.2187 down down correct
KELYB.US Kelly Services Inc 20210406 0 39.75 48.76 36.3 39 241856 38.9088 down down correct
KEQU.US Kewaunee Scientific Corporation 20210406 0 12.2 12.2 12.2 12.2 0 12.2
KERN.US Akerna Corp 20210406 0 4.89 5.19 4.83 5.18 597200 5.18 up up correct
KERNW.US Akerna Corp 20210406 0 1.25 1.35 1.22 1.32 15066 1.32 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20210406 0 7 7.23 7 7.21 16679 6.9103 up up correct
KFRC.US Kforce Inc 20210406 0 54.48 54.5 53.81 54.29 101361 53.667 down down correct
KHC.US The Kraft Heinz Company 20210406 0 40.11 40.795 40.1 40.7 4958020 39.4395 up down incorrect
KIDS.US OrthoPediatrics Corp 20210406 0 49.955 52.785 49.33 52.3 239300 52.3 up down incorrect
KIIIU.US Kismet Acquisition Three Corp 20210406 0 10 10 9.97 9.98 6100 9.98 down down correct
KINS.US Kingstone Companies Inc 20210406 0 8.1386 8.42 8.1386 8.26 11240 8.1067 up up correct
KINZ.US KINS Technology Group Inc 20210406 0 9.9 9.9 9.88 9.88 25000 9.88 down down correct
KINZU.US KINS Technology Group Inc 20210406 0 10.08 10.08 10.08 10.08 0 10.08
KINZW.US KINS Technology Group Inc 20210406 0 0.7373 0.81 0.7373 0.761 17273 0.761 up up correct
KIRK.US Kirkland's Inc 20210406 0 27.64 29.57 27.5 29.01 459119 29.01 up up correct
KLAC.US KLA Corporation 20210406 0 353.12 353.8 340.56 346.6 1690443 343.5499 down down correct
KLAQ.US KL Acquisition Corp 20210406 0 9.744 9.76 9.73 9.73 12600 9.73 down down correct
KLAQU.US KL Acquisition Corp 20210406 0 9.99 10 9.99 10 500 10 up up correct
KLAQW.US KL Acquisition Corp 20210406 0 0.73 0.73 0.73 0.73 101 0.73
KLDO.US Kaleido Biosciences Inc 20210406 0 8.22 8.83 8.1 8.72 311400 8.72 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210406 0 55.98 56.675 54.77 56.22 1030423 55.7907 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210406 0 16.66 17.37 15.61 15.74 70100 15.74 down up incorrect
KMDA.US Kamada Ltd 20210406 0 6.21 6.31 6.18 6.2 28000 6.2 down down correct
KMPH.US KemPharm Inc 20210406 0 9.85 10.05 9.65 9.8 658782 9.8 down down correct
KNDI.US Kandi Technologies Group Inc 20210406 0 6.22 6.47 6.11 6.32 1452000 6.32 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210406 0 18.91 19.24 17.89 17.89 323800 17.89 down down correct
KNSL.US Kinsale Capital Group Inc 20210406 0 169.3 171.9444 168.965 170.27 65611 170.0519 up up correct
KNTE.US Kinnate Biopharma Inc 20210406 0 30.72 31.63 30.33 30.51 26900 30.51 down up incorrect
KOD.US Kodiak Sciences Inc 20210406 0 113.4 116.2 108.9 110.38 283400 110.38 down down correct
KOPN.US Kopin Corporation 20210406 0 11.09 11.35 10.05 10.89 10055600 10.89 down up incorrect
KOR.US Corvus Gold Inc 20210406 0 1.9 2.01 1.9 1.97 65701 1.97 up up correct
KORE.US WT 20210406 0 1.1 1.2017 1.1 1.2 157428 1.2 up up correct
KOSS.US Koss Corporation 20210406 0 23.2 23.89 22.37 22.68 741600 22.68 down down correct
KPLT.US Katapult Holdings Inc 20210406 0 12.94 13.17 12.44 12.46 432000 12.46 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210406 0 3.69 3.69 3.32 3.51 45976 3.51 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210406 0 4.94 5.07 4.72 4.81 9000 4.81 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210406 0 11.14 11.17 10.45 10.47 1387747 10.47 down down correct
KRBP.US Kiromic BioPharma Inc 20210406 0 9.329 9.55 9.32 9.53 3700 9.53 up up correct
KRKR.US 36Kr Holdings Inc 20210406 0 3.37 3.47 3.36 3.45 57600 3.45 up up correct
KRMD.US Repro Med Systems Inc 20210406 0 3.52 3.69 3.46 3.57 272429 3.57 up up correct
KRNL.US Kernel Group Holdings Inc 20210406 0 9.98 9.98 9.61 9.61 1300 9.61 down down correct
KRNLU.US Kernel Group Holdings Inc 20210406 0 9.96 9.979 9.96 9.97 2100 9.97 up up correct
KRNLW.US Kernel Group Holdings Inc 20210406 0 0.65 0.66 0.6 0.61 116106 0.61 down down correct
KRNT.US Kornit Digital Ltd 20210406 0 101.8 109.76 100.525 108.02 351304 108.02 up up correct
KRNY.US Kearny Financial Corp 20210406 0 12.3 12.42 12.23 12.26 194841 11.9764 down down correct
KRON.US Kronos Bio Inc 20210406 0 29 29.23 27.72 28.06 202598 28.06 down up incorrect
KROS.US Keros Therapeutics Inc 20210406 0 59.94 60.64 57.74 58.91 236800 58.91 down up incorrect
KRTX.US Karuna Therapeutics Inc 20210406 0 122.23 124.865 119.485 119.82 96000 119.82 down down correct
KRUS.US Kura Sushi USA Inc 20210406 0 32.3 32.938 32.27 32.31 64500 32.31 up up correct
KRYS.US Krystal Biotech Inc 20210406 0 78.16 80.51 73.29 74.18 126100 74.18 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210406 0 9.96 9.99 9.96 9.99 141800 9.99 up up correct
KSPN.US Kaspien Holdings Inc 20210406 0 24.59 24.9956 23.9042 24.75 22727 24.75 up up correct
KTCC.US Key Tronic Corporation 20210406 0 7.99 8.11 7.9 7.97 15600 7.97 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210406 0 28.44 29.25 28.4 28.64 1030899 28.64 up up correct
KTRA.US Kintara Therapeutics Inc 20210406 0 1.86 1.88 1.77 1.79 220600 1.79 down down correct
KURA.US Kura Oncology Inc 20210406 0 29.71 30.28 29.26 29.71 490500 29.71
KVHI.US KVH Industries Inc 20210406 0 13.48 13.48 13.15 13.43 96002 13.43 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210406 0 10.22 10.28 10.155 10.28 24300 10.28 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210406 0 10.272 10.272 10.15 10.17 130400 10.17 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210406 0 10.06 10.15 10.05 10.07 499500 10.07 up up correct
KXIN.US Kaixin Auto Holdings 20210406 0 3.2 3.2 3.01 3.04 1728200 3.04 down up incorrect
KYMR.US Kymera Therapeutics Inc 20210406 0 37.04 38.52 36.23 36.61 256600 36.61 down down correct
KZIA.US Kazia Therapeutics Limited 20210406 0 12.72 13.2 12.5 13.04 128100 13.04 up up correct
KZR.US Kezar Life Sciences Inc 20210406 0 6.39 6.57 6.32 6.46 396800 6.46 up up correct
LABP.US Landos Biopharma Inc 20210406 0 9.66 10.27 9.331 10 199500 10 up up correct
LAKE.US Lakeland Industries Inc 20210406 0 27.75 28.93 27.7101 28.51 200962 28.51 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210406 0 98 98.12 96.51 97.25 662963 94.4259 down down correct
LANC.US Lancaster Colony Corporation 20210406 0 178.42 180.4 177.66 178.34 55755 175.9511 down up incorrect
LAND.US Gladstone Land Corporation 20210406 0 18.82 18.82 18.46 18.54 130659 18.2336 down down correct
LANDM.US Gladstone Land Corporation 20210406 0 25.7 25.7 25.6 25.6 2400 24.6888 down down correct
LANDO.US Gladstone Land Corporation 20210406 0 25.56 25.97 25.56 25.925 25100 24.8193 up up correct
LARAX.US LARAX 20210406 0 10.84 10.84 10.84 10.84 0 10.396
LARK.US Landmark Bancorp Inc 20210406 0 25.4095 26.2952 24.8095 24.9143 9329 23.1953 down down correct
LASR.US nLIGHT Inc 20210406 0 32.75 34.055 32.31 32.49 148100 32.49 down down correct
LAUR.US Laureate Education Inc 20210406 0 13.97 14.1 13.87 13.9 439556 7.8163 down down correct
LAWS.US Lawson Products Inc 20210406 0 53 53.555 52.15 52.71 10739 52.71 down down correct
LAZR.US Luminar Technologies Inc 20210406 0 24.991 25.279 24.33 25 2950100 25 up down incorrect
LAZY.US Lazydays Holdings Inc 20210406 0 18.87 18.99 18.31 18.52 75800 18.52 down down correct
LBAI.US Lakeland Bancorp Inc 20210406 0 17.38 17.62 17.31 17.35 70405 16.9613 down down correct
LBC.US Luther Burbank Corporation 20210406 0 11.67 11.78 11.56 11.62 35925 11.3626 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210406 0 17.5 18.95 16.14 17.3 79500 17.3 down down correct
LBPS.US 4D pharma plc 20210406 0 11.905 13.554 11.905 13.25 21800 13.25 up up correct
LBPSW.US 4D pharma plc 20210406 0 1.27 1.52 1.1999 1.36 99056 1.36 up up correct
LBRDA.US Liberty Broadband Corporation 20210406 0 143.67 145.18 142.43 144.05 79992 144.05 up down incorrect
LBRDK.US Liberty Broadband Corporation 20210406 0 148.5 150.61 147.855 149.35 619670 149.35 up up correct
LBRDP.US Liberty Broadband Corporation 20210406 0 27.16 27.18 26.97 27.12 8900 25.8807 down up incorrect
LBTYA.US Liberty Global plc 20210406 0 25.485 26.2 25.41 26.12 1141584 26.12 up down incorrect
LBTYB.US Liberty Global plc 20210406 0 28.01 28.01 26.1 26.1 7260 26.1 down down correct
LBTYK.US Liberty Global plc 20210406 0 25.35 26.0269 25.25 25.89 2427087 25.89 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210406 0 10.15 10.15 10 10.03 10000 10.03 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210406 0 9.95 9.98 9.95 9.97 263000 9.97 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210406 0 9.865 9.865 9.86 9.86 1000 9.86 down up incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210406 0 10.26 10.26 10.26 10.26 0 10.26
LCAPW.US Lionheart Acquisition Corporation II 20210406 0 0.87 0.92 0.75 0.87 31750 0.87
LCID.US Lucid Group Inc. Common Stock 20210406 0 23.05 24.96 23.02 24.46 19839995 24.46 up up correct
LCNB.US LCNB Corp 20210406 0 17.99 19 17.9 18.2 42239 17.6339 up down incorrect
LCRDX.US LCRDX 20210406 0 10.84 10.84 10.84 10.84 0 10.3523
LCRUX.US LCRUX 20210406 0 10.84 10.84 10.84 10.84 0 10.3941
LCUT.US Lifetime Brands Inc 20210406 0 14.52 14.58 14.37 14.5 29698 14.3813 down down correct
LCY.US Landcadia Holdings III Inc 20210406 0 10.4 10.49 10.3 10.35 503100 10.35 down down correct
LDHAU.US LDH Growth Corp I 20210406 0 10.17 10.245 10.15 10.17 57900 10.17
LE.US Lands' End Inc 20210406 0 24.34 25.77 24.34 24.6 117713 24.6 up up correct
LECO.US Lincoln Electric Holdings Inc 20210406 0 124.81 125.18 123.65 123.89 251128 122.445 down down correct
LEDS.US SemiLEDs Corporation 20210406 0 4.98 4.99 4.76 4.86 35700 4.86 down down correct
LEE.US Lee Enterprises Incorporated 20210406 0 29.62 31.24 28.15 28.17 82600 28.17 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210406 0 10 10.04 9.98 10 311400 10
LEGH.US Legacy Housing Corporation 20210406 0 19.22 19.51 18.9 19.01 27400 19.01 down down correct
LEGN.US Legend Biotech Corporation 20210406 0 29.43 30.25 28.75 30.12 320800 30.12 up up correct
LEGOU.US Legato Merger Corp 20210406 0 10.19 10.26 10.19 10.22 8400 10.22 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210406 0 64.31 64.31 64.31 64.31 0 47.9508
LESL.US Leslie's Inc 20210406 0 25.6 26.38 25.045 25.56 1788200 25.56 down down correct
LEVL.US Level One Bancorp Inc 20210406 0 25.45 25.875 25.42 25.63 23015 25.4856 up up correct
LEVLP.US Level One Bancorp Inc 20210406 0 27.35 27.35 27.21 27.25 1000 25.8738 down down correct
LEXX.US Lexaria Bioscience Corp 20210406 0 6 6 5.65 5.74 31200 5.74 down down correct
LEXXW.US Lexaria Bioscience Corp 20210406 0 2.48 2.4899 2.48 2.4899 529 2.4899 up up correct
LFMD.US LifeMD Inc 20210406 0 17.1 17.42 16.29 16.61 327700 16.61 down down correct
LFTR.US Lefteris Acquisition Corp 20210406 0 10.01 10.02 9.9 9.9 74100 9.9 down down correct
LFTRU.US Lefteris Acquisition Corp 20210406 0 10.615 10.615 10.3 10.3 4130 10.3 down down correct
LFTRW.US Lefteris Acquisition Corp 20210406 0 1.12 1.3 1.12 1.24 15200 1.24 up up correct
LFUS.US Littelfuse Inc 20210406 0 272.65 276.17 270.76 271.3 91308 269.8308 down down correct
LFVN.US LifeVantage Corporation 20210406 0 9.59 9.64 9.3 9.31 67400 9.31 down up incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20210406 0 10.01 10.01 9.81 9.9 57500 9.9 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210406 0 9.98 10.04 9.97 10.02 329100 10.02 up down incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20210406 0 0.651 1.25 0.651 0.9 4822 0.9 up up correct
LGHL.US Lion Group Holding Ltd 20210406 0 3.05 3.29 3.01 3.21 3490600 3.21 up up correct
LGHLW.US Lion Financial Group Limited 20210406 0 0.37 0.3799 0.298 0.33 507252 0.33 down down correct
LGIH.US LGI Homes Inc 20210406 0 154.41 155.9963 152.3982 155.19 175579 155.19 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210406 0 153.55 159.97 153.55 154.15 132381 154.15 up up correct
LGO.US Largo Resources Ltd 20210406 0 13.57 14.09 13.57 13.6796 34561 13.6796 up up correct
LGVN.US Longeveron Inc 20210406 0 6.53 6.7107 6.52 6.6 50030 6.6 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210406 0 9.91 10.03 9.88 9.965 71800 9.965 up up correct
LHCG.US LHC Group Inc 20210406 0 197.12 199.65 194.685 197.13 138266 197.13 up up correct
LHDX.US Lucira Health Inc 20210406 0 10.82 10.82 9.43 9.66 589200 9.66 down down correct
LI.US Li Auto Inc 20210406 0 24.89 25.75 24.43 25.53 6261448 25.53 up up correct
LIDR.US Aeye Inc 20210406 0 9.96 9.99 9.95 9.97 249800 9.97 up up correct
LIDRW.US AEye Inc 20210406 0 1.72 1.72 1.41 1.62 100500 1.62 down down correct
LIFE.US aTyr Pharma Inc 20210406 0 4.44 4.58 4.409 4.51 381500 4.51 up down incorrect
LILA.US Liberty Latin America Ltd 20210406 0 13.32 13.67 13.08 13.61 226500 13.61 up down incorrect
LILAK.US Liberty Latin America Ltd 20210406 0 13.43 13.81 13.395 13.75 474526 13.75 up up correct
LILM.US Lilium NV 20210406 0 10.24 10.25 10.19 10.2 715800 10.2 down down correct
LILMW.US Lilium Equity Warrants 20210406 0 1.76 1.84 1.68 1.75 96100 1.75 down up incorrect
LINC.US Lincoln Educational Services Corporation 20210406 0 6.48 6.6 6.42 6.58 323100 6.58 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210406 0 18.87 19.5 18.54 18.57 588440 18.57 down down correct
LINK.US Interlink Electronics Inc 20210406 0 14.862 15 14.5 14.51 6406 14.51 down down correct
LIQT.US LiqTech International Inc 20210406 0 8.21 8.41 8.08 8.26 67200 8.26 up up correct
LITE.US Lumentum Holdings Inc 20210406 0 93.4 93.51 90.7 90.95 1241100 90.95 down down correct
LIVE.US Live Ventures Incorporated 20210406 0 25 26.36 25 26.36 10300 26.36 up up correct
LIVN.US LivaNova PLC 20210406 0 76.7 78.36 75.88 77.78 488300 77.78 up up correct
LIVX.US LiveXLive Media Inc 20210406 0 4.17 4.7 4.15 4.48 2570100 4.48 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20210406 0 3.62 3.62 3.28 3.37 91100 3.37 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210406 0 0.8 0.8 0.8 0.8 1500 0.8
LIZI.US Lizhi Inc 20210406 0 8.75 9.51 8.32 8.92 1769900 8.92 up up correct
LJAQ.US LightJump Acquisition Corporation 20210406 0 9.79 9.8 9.74 9.76 29000 9.76 down down correct
LJAQU.US LightJump Acquisition Corporation 20210406 0 10.06 10.09 10.06 10.09 7300 10.09 up up correct
LJAQW.US LightJump Acquisition Corporation 20210406 0 0.54 0.57 0.54 0.57 7516 0.57 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210406 0 4.22 4.3 4.15 4.19 155804 4.19 down down correct
LK.US Luckin Coffee Inc 20210406 0 0.11 0.11 0.095 0.1 35500 0.1 down down correct
LKCO.US Luokung Technology Corp 20210406 0 1.248 1.28 1.2 1.25 3022300 1.25 up up correct
LKFN.US Lakeland Financial Corporation 20210406 0 68.93 69.445 68.21 69.1 52509 67.9427 up down incorrect
LKQ.US LKQ Corporation 20210406 0 43.73 43.84 42.95 43.16 1633392 42.9724 down down correct
LLL.US JX Luxventure Ltd 20210406 0 3.6 3.8 3.6 3.66 125414 3.66 up up correct
LLNW.US Limelight Networks Inc 20210406 0 3.8 3.85 3.72 3.74 1870100 3.74 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210406 0 10.177 10.39 10.16 10.22 8600 10.22 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210406 0 10.74 11.167 10.74 10.95 67500 10.95 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210406 0 3.3 3.498 3.09 3.33 8400 3.33 up down incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210406 0 9.8 9.87 9.8 9.85 27600 9.85 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210406 0 10.24 10.25 10.23 10.25 12800 10.25 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210406 0 0.3999 0.41 0.391 0.4088 118418 0.4088 up up correct
LMAT.US LeMaitre Vascular Inc 20210406 0 49.66 51 49.66 50.62 72969 50.302 up down incorrect
LMB.US Limbach Holdings Inc 20210406 0 10.7 10.87 10.51 10.7 124600 10.7
LMDX.US LumiraDx Limited Common Shares 20210406 0 9.71 9.71 9.66 9.7 5600 9.7 down down correct
LMFA.US LM Funding America Inc 20210406 0 1.35 1.42 1.29 1.4 1762561 7 up down incorrect
LMNL.US Liminal BioSciences Inc 20210406 0 4.2 4.2 4.001 4.08 117400 4.08 down down correct
LMNR.US Limoneira Company 20210406 0 17.4 17.64 17.1 17.25 81954 17.0121 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20210406 0 16.5 16.72 16.13 16.44 26900 16.44 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20210406 0 12.03 12.14 11.83 11.99 34938 11.4846 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210406 0 26.5 26.5 26.5 26.5 10754 25.1975
LMRKO.US Landmark Infrastructure Partners LP 20210406 0 25.62 25.6622 25.61 25.6622 1752 24.2146 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20210406 0 25.48 25.48 25.3701 25.3701 585 24.3887 down down correct
LMST.US Limestone Bancorp Inc 20210406 0 15.7 15.81 15.7 15.81 7300 15.81 up up correct
LNDC.US Landec Corporation 20210406 0 11.06 11.32 11.05 11.18 114272 11.18 up up correct
LNSR.US LENSAR Inc 20210406 0 7.19 7.426 7.15 7.2 9100 7.2 up up correct
LNT.US Alliant Energy Corporation 20210406 0 54.5 54.89 54.22 54.82 993439 53.6693 up up correct
LNTH.US Lantheus Holdings Inc 20210406 0 21.38 21.77 21.32 21.45 254600 21.45 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210406 0 6.4 6.47 6.37 6.45 68773 5.9772 up up correct
LOB.US Live Oak Bancshares Inc 20210406 0 68.5 69.77 66.6001 69.35 468431 69.28 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210406 0 16.38 17.15 16.38 17.02 256553 17.02 up up correct
LOGC.US LogicBio Therapeutics Inc 20210406 0 7.67 7.67 7.21 7.26 72500 7.26 down down correct
LOGI.US Logitech International S.A 20210406 0 109.27 109.395 106.96 107.37 950124 106.313 down down correct
LOOP.US Loop Industries Inc 20210406 0 8.45 8.615 8.32 8.51 48400 8.51 up up correct
LOPE.US Grand Canyon Education Inc 20210406 0 111 112.045 110.68 111.46 228640 111.46 up up correct
LORL.US Loral Space & Communications Inc 20210406 0 39.09 39.83 37.29 37.83 97545 37.83 down down correct
LOTZ.US CarLotz Inc 20210406 0 7.83 7.885 7.62 7.84 1570600 7.84 up up correct
LOTZW.US CarLotz Inc 20210406 0 1.63 1.7999 1.58 1.58 87173 1.58 down down correct
LOVE.US The Lovesac Company 20210406 0 59.68 63.59 59.21 61.96 330700 61.96 up up correct
LPCN.US Lipocine Inc 20210406 0 1.58 1.65 1.55 1.59 1511135 1.59 up up correct
LPLA.US LPL Financial Holdings Inc 20210406 0 144.03 145.05 143.05 143.56 323769 142.8603 down down correct
LPRO.US Open Lending Corporation 20210406 0 40 41.35 39.71 39.79 952100 39.79 down down correct
LPSN.US LivePerson Inc 20210406 0 57.05 58.025 56.37 56.87 514707 56.87 down down correct
LPTH.US LightPath Technologies Inc 20210406 0 3.16 3.21 3.1 3.16 120000 3.16
LPTX.US Leap Therapeutics Inc 20210406 0 1.88 1.92 1.865 1.88 251800 1.88
LQDA.US Liquidia Corporation 20210406 0 2.82 2.82 2.66 2.7 480300 2.7 down down correct
LQDT.US Liquidity Services Inc 20210406 0 20.24 20.43 19.02 19.53 225118 19.53 down down correct
LRCX.US Lam Research Corporation 20210406 0 660 666.64 644 652.48 2323593 648.1583 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210406 0 15.9112 16 15.66 15.77 27164 15.77 down up incorrect
LRMR.US Larimar Therapeutics Inc 20210406 0 15.07 16.33 15.01 15.2 52823 15.2 up up correct
LSBK.US Lake Shore Bancorp Inc 20210406 0 14.49 14.9799 14.49 14.49 2273 14.1012
LSCC.US Lattice Semiconductor Corporation 20210406 0 49.79 50.43 48.91 49.22 599418 49.22 down up incorrect
LSEA.US Landsea Homes Corporation 20210406 0 9.7 9.99 9.64 9.99 46900 9.99 up up correct
LSEAW.US Landsea Homes Corporation 20210406 0 0.2406 0.2468 0.23 0.2398 301117 0.2398 down up incorrect
LSTR.US Landstar System Inc 20210406 0 169.64 171.09 167.64 168.64 214701 167.9346 down down correct
LSXMA.US The Liberty SiriusXM Group 20210406 0 45.77 46.2 45.77 46 320500 46 up up correct
LSXMB.US The Liberty SiriusXM Group 20210406 0 50.01 50.01 50.01 50.01 0 50.01
LSXMK.US The Liberty SiriusXM Group 20210406 0 45.9 46.29 45.75 45.87 882100 45.87 down down correct
LTAFX.US Altst Strgs Fd A 20210406 0 6.06 6.06 6.06 6.06 0 6.0545
LTBR.US Lightbridge Corporation 20210406 0 6.63 6.85 6.48 6.49 110900 6.49 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210406 0 5.78 5.78 5.78 5.78 0 5.6789
LTCH.US Latch Inc 20210406 0 10.84 11.1 10.42 10.56 553246 10.56 down down correct
LTCHW.US Latch Inc 20210406 0 2.5 2.54 2.27 2.45 47900 2.45 down down correct
LTIFX.US LTIFX 20210406 0 6.1 6.1 6.1 6.1 0 6.1
LTRN.US Lantern Pharma Inc 20210406 0 19.69 19.845 18.91 19.49 36400 19.49 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210406 0 6.72 6.8 6.38 6.42 699951 6.42 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210406 0 57.68 58 47.83 50.38 33300 50.38 down down correct
LTRX.US Lantronix Inc 20210406 0 4.73 4.74 4.51 4.54 80600 4.54 down down correct
LULU.US Lululemon Athletica Inc 20210406 0 300.38 309.33 298.0201 308.52 2004768 308.52 up up correct
LUMO.US Lumos Pharma Inc 20210406 0 12.4 12.7 12.25 12.47 54400 12.47 up up correct
LUNA.US Luna Innovations Incorporated 20210406 0 10.76 10.79 10.5 10.59 268700 10.59 down up incorrect
LUNG.US Pulmonx Corporation 20210406 0 47.29 48.87 45.95 46.35 496700 46.35 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210406 0 10.29 10.38 10.25 10.28 37900 10.28 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210406 0 10.51 10.8 10.51 10.75 1900 10.75 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210406 0 1.51 1.59 1.41 1.48 26101 1.48 down down correct
LVO.US LiveOne Inc 20210406 0 4.17 4.7 4.15 4.48 2570100 4.48 up up correct
LVOX.US LiveVox Holding Inc 20210406 0 10.06 10.1 10.06 10.09 61500 10.09 up up correct
LVRAU.US Levere Holdings Corp 20210406 0 10.19 10.19 10.02 10.17 76500 10.17 down down correct
LVTX.US Lava Therapeutics B.V 20210406 0 14.8 15.98 14.05 15.75 129500 15.75 up up correct
LWAY.US Lifeway Foods Inc 20210406 0 5.38 5.41 5.33 5.4 10300 5.4 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210406 0 1.35 1.45 1.35 1.38 85400 1.38 up down incorrect
LX.US LexinFintech Holdings Ltd 20210406 0 9.68 10.08 9.52 9.9 838693 9.9 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210406 0 8.49 8.5 8.36 8.5 2000 8.5 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210406 0 5.75 5.81 5.63 5.65 1043000 5.65 down down correct
LYFT.US Lyft Inc 20210406 0 64.53 65.35 64.12 64.24 3730500 64.24 down down correct
LYL.US Dragon Victory International Limited 20210406 0 1.59 1.69 1.53 1.63 397600 1.63 up up correct
LYRA.US Lyra Therapeutics Inc 20210406 0 12.64 12.685 11.7 11.85 60400 11.85 down down correct
LYTS.US LSI Industries Inc 20210406 0 8.6 9.2 8.6 8.9 158880 8.7405 up up correct
MACAU.US Moringa Acquisition Corp 20210406 0 10 10.02 10 10.02 7000 10.02 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210406 0 6.33 6.49 6.25 6.4 11200 6.4 up up correct
MACU.US Mallard Acquisition Corp 20210406 0 9.91 9.92 9.91 9.92 600 9.92 up up correct
MACUU.US Mallard Acquisition Corp 20210406 0 10.08 10.08 10.08 10.08 0 10.08
MACUW.US Mallard Acquisition Corp 20210406 0 0.4996 0.5398 0.4901 0.5397 22101 0.5397 up down incorrect
MANH.US Manhattan Associates Inc 20210406 0 119.51 122.9 118.82 120.55 569627 120.55 up down incorrect
MANT.US ManTech International Corporation 20210406 0 88.89 88.91 87.35 87.8 91408 86.5054 down down correct
MAPS.US WM Technology Inc 20210406 0 19.79 20.27 19.05 19.14 164600 19.14 down down correct
MAPSW.US WM Technology Inc 20210406 0 7.26 8.34 7.26 7.51 7909 7.51 up up correct
MAR.US Marriott International Inc 20210406 0 150.99 152.77 150.73 151.62 1754254 151.62 up up correct
MARA.US Marathon Digital Holdings Inc 20210406 0 56.69 57.75 51.22 52.45 21419500 52.45 down down correct
MARK.US Remark Holdings Inc 20210406 0 2.18 2.32 2.17 2.26 1312900 2.26 up up correct
MARPS.US Marine Petroleum Trust 20210406 0 4.85 5.3899 4.8 5 22319 4.7844 up up correct
MASI.US Masimo Corporation 20210406 0 233.69 237.4108 232.76 234.51 287001 234.51 up up correct
MASS.US 908 Devices Inc 20210406 0 52.52 53.99 51.22 52.92 92800 52.92 up down incorrect
MAT.US Mattel Inc 20210406 0 20.37 20.78 20.3101 20.72 1882962 20.72 up up correct
MATW.US Matthews International Corporation 20210406 0 41.28 42.0412 41.28 41.48 77611 41.008 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20210406 0 29.68 30.55 28.3 28.55 1279400 28.55 down down correct
MAYS.US J.W. Mays Inc 20210406 0 26.45 26.45 26.45 26.45 0 26.45
MBCN.US Middlefield Banc Corp 20210406 0 21.3 21.79 21.0859 21.15 5949 20.6988 down down correct
MBII.US Marrone Bio Innovations Inc 20210406 0 1.92 1.96 1.9 1.92 166000 1.92
MBIN.US Merchants Bancorp 20210406 0 42.56 42.965 41.365 41.63 32726 41.3559 down down correct
MBINN.US Merchants Bancorp 20210406 0 25.74 25.8 25.65 25.79 94100 24.6939 up up correct
MBINO.US Merchants Bancorp 20210406 0 26.2 26.2 26.17 26.2 3700 25.1063
MBINP.US Merchants Bancorp 20210406 0 27.09 27.25 27.09 27.1 1700 25.8368 up up correct
MBIO.US Mustang Bio Inc 20210406 0 3.32 3.42 3.31 3.33 1176100 3.33 up up correct
MBNKP.US Medallion Bank 20210406 0 25.01 25.075 24.98 25.034 3400 23.6614 up up correct
MBOT.US Microbot Medical Inc 20210406 0 8.41 8.54 7.91 8.16 111100 8.16 down up incorrect
MBRX.US Moleculin Biotech Inc 20210406 0 3.99 3.99 3.8236 3.87 802233 3.87 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210406 0 10.24 10.425 10.01 10.02 82400 10.02 down down correct
MBUU.US Malibu Boats Inc 20210406 0 83.33 85.73 82.5 82.6 93852 82.6 down up incorrect
MBWM.US Mercantile Bank Corporation 20210406 0 32.5 32.9 31.94 32.29 34346 31.4096 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210406 0 9.9 9.95 9.88 9.94 111300 9.94 up down incorrect
MCADR.US Mountain Crest Acquisition Corp. II 20210406 0 0.49 0.49 0.445 0.46 79724 0.46 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210406 0 10.24 10.35 10.23 10.32 22400 10.32 up up correct
MCBC.US Macatawa Bank Corporation 20210406 0 10.02 10.11 9.91 10 40408 9.7333 down down correct
MCBS.US MetroCity Bankshares Inc 20210406 0 15.55 15.55 14 15.43 14700 15.3336 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210406 0 11.18 11.18 11.18 11.18 0 10.6869
MCFE.US McAfee Corp 20210406 0 23.71 24.165 23.41 23.83 497300 20.2087 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210406 0 27.47 28.19 27.47 27.55 77800 27.55 up down incorrect
MCHP.US Microchip Technology Incorporated 20210406 0 162.44 164.28 160.08 160.74 2843988 79.6767 down down correct
MCHX.US Marchex Inc 20210406 0 2.99 3 2.95 2.97 40600 2.97 down down correct
MCMJ.US Merida Merger Corp. I 20210406 0 9.98 9.98 9.9 9.94 42300 9.94 down down correct
MCMJW.US Merida Merger Corp. I 20210406 0 1.2 1.2 1 1 44411 1 down down correct
MCRB.US Seres Therapeutics Inc 20210406 0 20.54 21.36 20.21 20.5 587244 20.5 down down correct
MCRI.US Monarch Casino & Resort Inc 20210406 0 63.53 65.14 62.92 64.74 41043 64.74 up up correct
MDB.US MongoDB Inc 20210406 0 289.19 299.19 286.5 296.5 1545200 296.5 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210406 0 119.27 121 117 117.24 109100 117.24 down down correct
MDGS.US Medigus Ltd 20210406 0 2.12 2.18 2.04 2.08 682000 2.08 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210406 0 0.72 0.85 0.7001 0.84 3660 0.84 up up correct
MDIA.US MediaCo Holding Inc 20210406 0 3.731 3.731 3.55 3.63 6100 3.63 down up incorrect
MDJH.US MDJM Ltd 20210406 0 4.23 4.23 4.23 4.23 0 4.23
MDLZ.US Mondelez International Inc 20210406 0 58.56 59.26 58.3 59.09 6514084 58.1367 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20210406 0 4.28 4.32 4.19 4.22 79800 4.22 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20210406 0 2.05 2.1 1.96 2 171266 1.9365 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210406 0 20.51 20.51 20.51 20.51 100 19.259
MDRX.US Allscripts Healthcare Solutions Inc 20210406 0 15.58 15.69 15.37 15.39 1116434 15.39 down up incorrect
MDVL.US Medavail Holdings Inc 20210406 0 14.35 14.65 13.87 13.99 45200 13.99 down down correct
MDWD.US MediWound Ltd 20210406 0 5.31 5.52 5.28 5.36 178567 5.36 up down incorrect
MDWT.US Midwest Holding Inc 20210406 0 49.75 49.75 48.15 48.34 7600 48.34 down up incorrect
MDXG.US MiMedx Group Inc 20210406 0 11.3 12.24 11.12 12.18 1294822 12.18 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210406 0 10.2 10.23 10.05 10.06 1818396 10.06 down up incorrect
MEDP.US Medpace Holdings Inc 20210406 0 172.43 176.63 171.635 172 157100 172 down down correct
MEDS.US TRxADE HEALTH Inc 20210406 0 5.15 5.19 5.06 5.11 18800 5.11 down down correct
MEIP.US MEI Pharma Inc 20210406 0 3.73 3.73 3.36 3.54 2058200 3.54 down down correct
MELI.US MercadoLibre Inc 20210406 0 1505 1569.89 1505 1547.79 538637 1547.79 up up correct
MEOH.US Methanex Corporation 20210406 0 38.13 38.81 37.5 37.6 200083 37.3215 down down correct
MERC.US Mercer International Inc 20210406 0 15.11 15.3 14.99 14.99 87808 14.7446 down down correct
MESA.US Mesa Air Group Inc 20210406 0 13.64 14.01 13.27 13.78 891400 13.78 up up correct
MESO.US Mesoblast Limited 20210406 0 8.4 8.68 8.32 8.45 194600 8.45 up up correct
METC.US Ramaco Resources Inc 20210406 0 4.51 4.71 4.46 4.5 65800 4.5 down down correct
METX.US Meten EdtechX Education Group Ltd 20210406 0 2.37 2.47 2.32 2.43 862200 2.43 up up correct
MFH.US Mercurity Fintech Holding Inc 20210406 0 7.7 8 7.44 7.94 126200 7.94 up up correct
MFIN.US Medallion Financial Corp 20210406 0 7.6 7.63 7.49 7.53 23134 7.53 down down correct
MGEE.US MGE Energy Inc 20210406 0 72.51 72.52 71.29 72.32 68442 71.2493 down up incorrect
MGI.US MoneyGram International Inc 20210406 0 7.18 7.36 6.96 7.2 1720400 7.2 up up correct
MGIC.US Magic Software Enterprises Ltd 20210406 0 15.61 16.1 15.58 16.04 42819 15.857 up up correct
MGLN.US Magellan Health Inc 20210406 0 93.8 94.24 93.5915 94.05 208044 94.05 up down incorrect
MGNI.US Magnite Inc 20210406 0 39.11 41.8 39.11 40.3 1679826 40.3 up up correct
MGNX.US MacroGenics Inc 20210406 0 32.63 33.61 31.79 31.9 353200 31.9 down down correct
MGPI.US MGP Ingredients Inc 20210406 0 61.04 62.97 61.04 62.29 119503 61.9602 up up correct
MGRC.US McGrath RentCorp 20210406 0 82.44 83.45 81.54 81.64 66007 80.2913 down down correct
MGTA.US Magenta Therapeutics Inc 20210406 0 13.72 14.12 13.34 13.44 411100 13.44 down down correct
MGTX.US MeiraGTx Holdings plc 20210406 0 14.3 14.3 13.77 13.83 62000 13.83 down down correct
MGYR.US Magyar Bancorp Inc 20210406 0 13.5 13.5 13.45 13.45 1276 10.9001 down down correct
MHLD.US Maiden Holdings Ltd 20210406 0 3.27 3.44 3.24 3.43 196200 3.43 up up correct
MICT.US MICT Inc 20210406 0 2.04 2.05 1.94 1.94 2261600 1.94 down up incorrect
MIDD.US The Middleby Corporation 20210406 0 164.57 166.58 163.58 164.92 701377 164.92 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210406 0 1.05 1.05 0.9351 0.9534 49280 0.9534 down down correct
MILE.US Metromile Inc 20210406 0 10.75 10.8 10.36 10.64 982600 10.64 down down correct
MILEW.US Metromile Inc 20210406 0 2.78 3.23 2.78 3.22 89124 3.22 up up correct
MIME.US Mimecast Limited 20210406 0 40.56 42.44 40.53 41.14 754100 41.14 up up correct
MIND.US MIND Technology Inc 20210406 0 2.34 2.44 2.31 2.33 66400 2.33 down down correct
MINDP.US MIND Technology Inc 20210406 0 25.2 26 25.2 25.3037 9545 23.6583 up up correct
MINM.US Minim Inc. Common Stock 20210406 0 3.1 3.2 3.05 3.05 6600 3.05 down down correct
MIR.US WT 20210406 0 2.34 3.3 2.34 2.8804 271004 2.8804 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210406 0 20.37 20.47 19.81 19.95 99500 19.95 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210406 0 5.9 5.925 5.76 5.79 91400 5.79 down down correct
MITC.US MeaTech 3D Ltd 20210406 0 9.7 9.79 9.5 9.72 31500 9.72 up up correct
MITK.US Mitek Systems Inc 20210406 0 15.6 15.66 15.1 15.26 444200 15.26 down down correct
MITO.US Stealth BioTherapeutics Corp 20210406 0 1.58 1.599 1.44 1.5 455500 1.5 down down correct
MKD.US Molecular Data Inc 20210406 0 1.05 1.08 1.04 1.07 1402500 1.07 up up correct
MKSI.US MKS Instruments Inc 20210406 0 195.08 198.71 190.63 192.93 388124 192.4083 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210406 0 9.93 9.98 9.9 9.95 299806 9.95 up up correct
MKTX.US MarketAxess Holdings Inc 20210406 0 508.25 535.55 508.25 533.06 288659 530.6696 up up correct
MKTY.US Mechanical Technology Incorporated 20210406 0 10.96 10.99 9.56 10.17 81700 10.17 down down correct
MLAB.US Mesa Laboratories Inc 20210406 0 243.69 248.245 241.92 242.69 31578 242.2669 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210406 0 9.91 9.91 9.88 9.89 69300 9.89 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210406 0 10.23 10.29 10.22 10.29 3900 10.29 up down incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20210406 0 0.72 0.88 0.72 0.8 64782 0.8 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210406 0 20.36 21.4 20.36 21.21 2770522 21.21 up up correct
MLHR.US Herman Miller Inc 20210406 0 42.23 43.18 42.23 42.99 403191 42.6357 up up correct
MLKN.US MillerKnoll Inc 20210406 0 42.23 43.18 42.23 42.99 403191 42.4451 up up correct
MLVF.US Malvern Bancorp Inc 20210406 0 18.73 18.73 18.57 18.72 2500 18.72 down up incorrect
MMAT.US Meta Materials Inc 20210406 0 3.6 3.86 3.52 3.76 2376250 3.76 up up correct
MMLP.US Martin Midstream Partners L.P 20210406 0 2.44 2.65 2.44 2.63 311702 2.6155 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210406 0 3.05 3.06 3.04 3.04 12600 3.04 down up incorrect
MMSI.US Merit Medical Systems Inc 20210406 0 60.15 60.86 59.92 60.49 183933 60.49 up up correct
MMYT.US MakeMyTrip Limited 20210406 0 31.41 32.53 30.85 30.89 581607 30.89 down down correct
MNDO.US MIND C.T.I. Ltd 20210406 0 2.77 2.88 2.75 2.77 62770 2.77
MNDT.US Mandiant Inc. 20210406 0 19.94 20.37 19.81 20.14 4563328 20.14 up up correct
MNKD.US MannKind Corporation 20210406 0 4.14 4.46 4.13 4.16 4407000 4.16 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210406 0 2.92 2.92 2.7182 2.74 1173587 2.74 down down correct
MNOV.US MediciNova Inc 20210406 0 5.11 5.14 5.04 5.06 380900 5.06 down down correct
MNPR.US Monopar Therapeutics Inc 20210406 0 6.08 6.21 6.03 6.18 25500 6.18 up up correct
MNRO.US Monro Inc 20210406 0 67.83 69.1 66.57 68.19 401285 67.2961 up up correct
MNSB.US MainStreet Bancshares Inc 20210406 0 21.25 21.29 20.97 21.06 11937 21.06 down down correct
MNSBP.US MainStreet Bancshares Inc 20210406 0 26.35 26.35 26.337 26.337 900 25.0036 down down correct
MNST.US Monster Beverage Corporation 20210406 0 93.74 94.28 92.63 93.73 1673330 93.73 down down correct
MNTK.US Montauk Renewables Inc 20210406 0 11.52 11.853 11.18 11.35 70300 11.35 down down correct
MNTS.US Momentus Inc 20210406 0 12.71 12.9 12.35 12.61 493298 12.61 down down correct
MNTSW.US Momentus Inc 20210406 0 4.09 4.09 3.9 3.9 33030 3.9 down down correct
MNTV.US Momentive Global Inc 20210406 0 18.81 18.93 18.52 18.74 389700 18.74 down down correct
MNTX.US Manitex International Inc 20210406 0 8.14 8.34 8.03 8.19 11300 8.19 up up correct
MODV.US ModivCare Inc 20210406 0 148.42 149.88 141.87 142.54 79200 142.54 down down correct
MOFG.US MidWestOne Financial Group Inc 20210406 0 30.59 31.295 29.44 30.73 28867 30.0628 up up correct
MOGO.US Mogo Inc 20210406 0 10.04 10.04 9.47 9.68 2071999 9.68 down down correct
MOHO.US ECMOHO Limited 20210406 0 2.1 2.117 2.04 2.04 65500 2.04 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210406 0 23.5 23.9 23.25 23.6 43878 23.6 up up correct
MOMO.US Momo Inc 20210406 0 15.11 15.82 15.03 15.61 2880046 14.9777 up up correct
MON.US Monument Circle Acquisition Corp 20210406 0 9.77 9.8 9.77 9.77 4784 9.77
MONCU.US Monument Circle Acquisition Corp 20210406 0 10.01 10.01 10.01 10.01 900 10.01
MONCW.US Monument Circle Acquisition Corporation 20210406 0 0.49 0.5505 0.49 0.55 111094 0.55 up down incorrect
MOR.US MorphoSys AG 20210406 0 22.16 22.31 22.01 22.17 36300 22.17 up up correct
MORF.US Morphic Holding Inc 20210406 0 61.55 62.48 60.16 61 225100 61 down down correct
MORN.US Morningstar Inc 20210406 0 236.61 239.04 234.74 235.22 149108 234.3454 down down correct
MOSY.US MoSys Inc 20210406 0 3.9 4.1 3.8 3.87 357244 3.87 down down correct
MOTN.US Motion Acquisition Corp 20210406 0 9.863 9.93 9.84 9.93 169800 9.93 up up correct
MOTNU.US Motion Acquisition Corp 20210406 0 10.15 10.15 10.15 10.15 0 10.15
MOTNW.US Motion Acquisition Corp 20210406 0 1 1 0.95 0.95 1607 0.95 down down correct
MOTS.US Motus GI Holdings Inc 20210406 0 1.22 1.24 1.19 1.21 519400 1.21 down down correct
MOVE.US Movano Inc 20210406 0 5.73 6.02 5.68 5.98 81724 5.98 up up correct
MOXC.US Moxian Inc 20210406 0 6.84 7.18 4.68 5.11 5515300 5.11 down down correct
MPAA.US Motorcar Parts of America Inc 20210406 0 22.79 23.72 22.75 22.97 44000 22.97 up up correct
MPB.US Mid Penn Bancorp Inc 20210406 0 25.6 27.37 25.6 26.41 15711 25.8539 up up correct
MPWR.US Monolithic Power Systems Inc 20210406 0 376.6 383.14 372.455 374.54 486549 373.0325 down up incorrect
MRAM.US Everspin Technologies Inc 20210406 0 5.7 5.9 5.7 5.84 128000 5.84 up down incorrect
MRBK.US Meridian Corporation 20210406 0 25.74 25.9671 25.63 25.92 17003 25.5139 up up correct
MRCC.US Monroe Capital Corporation 20210406 0 10.21 10.38 10.12 10.26 73524 9.5923 up up correct
MRCY.US Mercury Systems Inc 20210406 0 74.5 75.8 74.4365 74.92 516780 74.92 up up correct
MREO.US Mereo BioPharma Group plc 20210406 0 3.776 3.95 3.62 3.87 3088500 3.87 up up correct
MRIN.US Marin Software Incorporated 20210406 0 1.91 1.91 1.8 1.85 230100 1.85 down down correct
MRKR.US Marker Therapeutics Inc 20210406 0 2.26 2.29 2.14 2.26 2118900 2.26
MRLN.US Marlin Business Services Corp 20210406 0 14.16 14.16 13.065 13.29 19576 13.0465 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210406 0 11.54 11.54 11.05 11.05 3300 11.05 down down correct
MRNA.US Moderna Inc 20210406 0 130.11 138.2494 128.16 133.53 7438195 133.53 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210406 0 16.07 16.09 15.45 15.5 158026 15.5 down up incorrect
MRSN.US Mersana Therapeutics Inc 20210406 0 17.77 17.96 17.06 17.06 550100 17.06 down down correct
MRTN.US Marten Transport Ltd 20210406 0 17.39 17.45 17.13 17.2 338966 16.573 down down correct
MRTX.US Mirati Therapeutics Inc 20210406 0 175.6 178.08 172.59 173.91 204400 173.91 down up incorrect
MRUS.US Merus N.V 20210406 0 23.24 23.423 22.28 23 91000 23 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210406 0 32.61 33.92 32 32.82 1365100 32.82 up up correct
MRVL.US Marvell Technology Inc 20210406 0 50.588 51.22 50.11 50.85 9666292 50.6879 up down incorrect
MSBI.US Midland States Bancorp Inc 20210406 0 28.07 28.19 27.685 27.81 75991 26.9317 down down correct
MSDAU.US MSD Acquisition Corp 20210406 0 10.25 10.27 10.15 10.2 164300 10.2 down down correct
MSEX.US Middlesex Water Company 20210406 0 80.14 80.14 79.09 79.79 53634 79.0812 down down correct
MSFDX.US Mlt Strgy Grwt A 20210406 0 11.72 11.72 11.72 11.72 0 11.2031
MSFIX.US The Multi 20210406 0 11.97 11.97 11.97 11.97 0 11.4416
MSFT.US Microsoft Corporation 20210406 0 247.61 249.4 246.88 247.86 22931920 246.3658 up up correct
MSFYX.US The Multi 20210406 0 11.36 11.36 11.36 11.36 0 10.8591
MSGM.US Motorsport Games Inc 20210406 0 22.8031 23.325 22.8031 23.04 18074 23.04 up up correct
MSTR.US MicroStrategy Incorporated 20210406 0 721.19 721.19 676.9901 704.58 593660 704.58 down down correct
MTAC.US MedTech Acquisition Corporation 20210406 0 9.78 9.8 9.75 9.79 28800 9.79 up down incorrect
MTACU.US MedTech Acquisition Corporation 20210406 0 10.12 10.2 10.03 10.11 29500 10.11 down up incorrect
MTACW.US MedTech Acquisition Corporation 20210406 0 1.06 1.17 1.01 1.1 15800 1.1 up up correct
MTBC.US CareCloud Inc 20210406 0 8.55 8.6 8.367 8.48 88000 8.48 down down correct
MTBCP.US CareCloud Inc 20210406 0 27.95 28 27.8 27.8476 9642 25.9399 down down correct
MTC.US Mmtec Inc 20210406 0 2.46 2.64 2.4 2.52 330700 2.52 up up correct
MTCH.US Match Group Inc 20210406 0 144.39 144.97 141.9 143.14 1319537 143.14 down down correct
MTCR.US Metacrine Inc 20210406 0 5.6 5.78 5.35 5.59 449200 5.59 down down correct
MTEM.US Molecular Templates Inc 20210406 0 9.54 9.68 8.5 8.61 1526800 8.61 down down correct
MTEX.US Mannatech Incorporated 20210406 0 20.42 20.44 20.0337 20.29 4557 19.1623 down down correct
MTLS.US Materialise NV 20210406 0 35.37 38.22 34.01 36.03 491310 36.03 up up correct
MTP.US Midatech Pharma plc 20210406 0 2.23 2.26 2.11 2.15 449700 2.15 down down correct
MTRX.US Matrix Service Company 20210406 0 13.77 14.09 13.71 13.755 76260 13.755 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210406 0 59.94 60.49 58.51 59.2 259019 59.2 down down correct
MTTR.US Matterport Inc 20210406 0 13.3 13.97 13.15 13.95 522600 13.95 up down incorrect
MTTRW.US Matterport Inc 20210406 0 4.07 4.19 4 4.05 70331 4.05 down down correct
MU.US Micron Technology Inc 20210406 0 93.84 96.1018 92.66 93.49 22847008 93.2601 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210406 0 10.99 11.75 10.73 11.5 38885400 11.5 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210406 0 11.958 12.97 11.59 12.61 2698400 12.61 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210406 0 1.841 2.75 1.7 2.49 14091300 2.49 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210406 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210406 0 11.15 12.67 11.15 11.67 617400 11.67 up up correct
MVBF.US MVB Financial Corp 20210406 0 34.49 34.915 34.07 34.08 17781 33.7399 down down correct
MVIS.US MicroVision Inc 20210406 0 15.5 15.74 14.37 15.32 7434800 15.32 down down correct
MVST.US Microvast Holdings Inc 20210406 0 12.25 13.11 12.12 12.97 1025900 12.97 up up correct
MYFW.US First Western Financial Inc 20210406 0 26.84 27.16 25.95 26.38 20300 26.38 down up incorrect
MYGN.US Myriad Genetics Inc 20210406 0 31.27 33.97 30.36 30.5 2039835 30.5 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210406 0 3.28 3.44 3.2 3.24 160538 6.48 down down correct
MYPS.US Playstudios Inc 20210406 0 9.94 9.97 9.934 9.955 35200 9.955 up up correct
MYPSW.US MYPSW 20210406 0 1.61 1.62 1.59 1.6 6700 1.6 down down correct
MYRG.US MYR Group Inc 20210406 0 74.12 76.14 74.12 75.36 89528 75.36 up up correct
MYSZ.US My Size Inc 20210406 0 1.21 1.22 1.15 1.18 275200 1.18 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210406 0 9.82 9.9 9.755 9.755 234092 9.755 down up incorrect
NAACU.US North Atlantic Acquisition Corporation 20210406 0 9.97 9.97 9.94 9.97 11600 9.97
NAACW.US North Atlantic Acquisition Corporation 20210406 0 0.67 0.7017 0.66 0.7017 4226 0.7017 up up correct
NAII.US Natural Alternatives International Inc 20210406 0 16.13 16.51 16.11 16.2 5000 16.2 up up correct
NAKD.US Naked Brand Group Limited 20210406 0 0.684 0.694 0.6558 0.6638 3180830 9.957 down down correct
NAOV.US NanoVibronix Inc 20210406 0 1.05 1.16 1.05 1.15 6027700 1.15 up up correct
NARI.US Inari Medical Inc 20210406 0 104.95 111.68 103.95 109.44 398300 109.44 up up correct
NATH.US Nathan's Famous Inc 20210406 0 67.02 68.45 66.91 67.5 16193 66.4602 up down incorrect
NATI.US National Instruments Corporation 20210406 0 44.61 45 44.33 44.44 493060 43.5936 down down correct
NATR.US Nature's Sunshine Products Inc 20210406 0 19.89 20.41 19.72 20.13 69718 20.13 up up correct
NAUT.US Nautilus Biotechnology Inc 20210406 0 14.09 14.38 14 14.05 79909 14.05 down down correct
NAVI.US Navient Corporation 20210406 0 14.45 14.51 14.34 14.35 1605136 14.0134 down down correct
NBEV.US NewAge Inc 20210406 0 2.83 2.87 2.75 2.79 1167300 2.79 down down correct
NBIX.US Neurocrine Biosciences Inc 20210406 0 95.67 96.49 94.09 95.31 744706 95.31 down down correct
NBN.US Northeast Bank 20210406 0 27.05 27.23 26.9 27 20428 26.9748 down down correct
NBRV.US Nabriva Therapeutics plc 20210406 0 1.7 1.78 1.66 1.73 895157 1.73 up up correct
NBSE.US NeuBase Therapeutics Inc 20210406 0 7.33 7.3775 7.01 7.05 166361 7.05 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210406 0 9.908 9.99 9.9 9.9 120900 9.9 down down correct
NBTB.US NBT Bancorp Inc 20210406 0 39.73 39.95 39.19 39.38 137012 38.5067 down down correct
NBTX.US Nanobiotix S.A 20210406 0 15.3 15.3 15.3 15.3 400 15.3
NCBS.US Nicolet Bankshares Inc 20210406 0 84.13 85.5 84.13 84.67 13500 84.67 up up correct
NCMI.US National CineMedia Inc 20210406 0 4.75 4.8 4.53 4.66 714189 4.4545 down down correct
NCNA.US NuCana plc 20210406 0 5 5 4.83 4.89 122200 4.89 down down correct
NCNO.US nCino Inc 20210406 0 68.37 72.48 67.92 72.36 883200 72.36 up up correct
NCSM.US NCS Multistage Holdings Inc 20210406 0 25.84 25.84 24.26 24.26 600 24.26 down down correct
NCTY.US The9 Limited 20210406 0 30.65 30.9 28.28 29.16 1911000 29.16 down up incorrect
NDACU.US NightDragon Acquisition Corp 20210406 0 10.3 10.346 10.22 10.24 28300 10.24 down up incorrect
NDAQ.US Nasdaq Inc 20210406 0 151.77 152.98 151.34 152.66 483018 151.3467 up up correct
NDLS.US Noodles & Company 20210406 0 10.63 10.8 10.53 10.55 115753 10.55 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20210406 0 2.67 2.67 2.53 2.55 745100 2.55 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210406 0 0.75 0.75 0.75 0.75 5375 0.75
NDSN.US Nordson Corporation 20210406 0 202.57 204.49 200.23 202.99 200253 201.734 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210406 0 16.45 16.45 16.45 16.45 193 12.1221
NEE.US PQ 20210406 0 50.2 50.73 50.04 50.68 30522 49.1741 up up correct
NEGG.US Newegg Commerce Inc 20210406 0 8.31 8.54 8.3 8.3 44900 8.3 down up incorrect
NEO.US NeoGenomics Inc 20210406 0 49.18 50.06 48.67 48.81 538303 48.81 down up incorrect
NEOG.US Neogen Corporation 20210406 0 90 91.1999 89.075 89.34 170597 44.67 down down correct
NEON.US Neonode Inc 20210406 0 8.92 9.5 8.92 9.04 29100 9.04 up up correct
NEPH.US Nephros Inc 20210406 0 8.03 8.35 7.69 8.01 14100 8.01 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210406 0 1.39 1.41 1.35 1.36 1376400 1.36 down down correct
NERV.US Minerva Neurosciences Inc 20210406 0 2.88 2.9 2.74 2.76 251400 2.76 down down correct
NESR.US National Energy Services Reunited Corp 20210406 0 13.1 13.35 12.885 12.95 376500 12.95 down up incorrect
NESRW.US NESRW 20210406 0 2.62 2.62 2.34 2.49 10236 2.49 down down correct
NETE.US Net Element Inc 20210406 0 11.15 12.67 11.15 11.67 617400 11.67 up up correct
NEWT.US Newtek Business Services Corp 20210406 0 27.14 27.5961 27.09 27.5 82875 25.2396 up up correct
NEXI.US NexImmune Inc 20210406 0 20.6 21.34 19.68 19.99 54300 19.99 down down correct
NEXT.US NextDecade Corporation 20210406 0 3.05 3.1 2.74 2.9 2118700 2.9 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210406 0 16.07 16.13 15.85 15.95 104210 15.5908 down down correct
NFE.US New Fortress Energy Inc 20210406 0 49.15 50.045 48.4 49.74 787581 49.2617 up up correct
NFLX.US Netflix Inc 20210406 0 544.81 554.165 543.3 544.53 3474205 544.53 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210406 0 10 10.03 9.98 9.99 83065 9.99 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210406 0 29.99 30.22 28.06 28.27 141600 28.27 down down correct
NGMS.US NeoGames S.A 20210406 0 36.61 38.31 36.61 37.47 149800 37.47 up up correct
NH.US NantHealth Inc 20210406 0 3.34 3.41 3.31 3.37 90200 3.37 up up correct
NHTC.US Natural Health Trends Corp 20210406 0 7.42 7.4499 7.3001 7.39 21288 6.8395 down down correct
NICE.US NICE Ltd 20210406 0 232.13 234.06 231.54 232.29 244300 232.29 up up correct
NICHX.US NICHX 20210406 0 26.84 26.84 26.84 26.84 0 26.439
NICK.US Nicholas Financial Inc 20210406 0 10.5799 10.5799 10.43 10.51 6904 10.51 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210406 0 16.51 16.695 16.36 16.37 61700 16.37 down down correct
NIU.US Niu Technologies 20210406 0 36.01 38.69 35.9 38.19 626000 38.19 up up correct
NK.US NantKwest Inc 20210406 0 42.22 42.84 41.48 41.72 199538 41.72 down down correct
NKLA.US Nikola Corporation 20210406 0 13 13.359 12.62 13.22 13068100 13.22 up up correct
NKSH.US National Bankshares Inc 20210406 0 36.27 36.39 35.7 35.85 14611 34.4823 down down correct
NKTR.US Nektar Therapeutics 20210406 0 20.51 20.67 20.03 20.25 697400 20.25 down down correct
NKTX.US Nkarta Inc 20210406 0 33.01 33.57 31.24 31.4 99200 31.4 down down correct
NLOK.US NortonLifeLock Inc 20210406 0 22.12 22.15 21.89 21.95 3163113 21.638 down down correct
NLSP.US NLS Pharmaceutics AG 20210406 0 3.933 4.05 3.7 3.89 493891 3.89 down down correct
NLSPW.US NLS Pharmaceutics AG 20210406 0 0.96 0.96 0.96 0.96 0 0.96
NLTX.US Neoleukin Therapeutics Inc 20210406 0 13.15 13.3 12.07 12.15 214100 12.15 down down correct
NMFC.US New Mountain Finance Corporation 20210406 0 12.71 12.77 12.7 12.765 406662 11.9354 up up correct
NMIH.US NMI Holdings Inc 20210406 0 23.48 23.68 22.71 22.72 1139729 22.72 down down correct
NMMC.US North Mountain Merger Corp 20210406 0 10.06 10.11 9.968 10 23500 10 down down correct
NMMCU.US North Mountain Merger Corp 20210406 0 10.22 10.22 10.22 10.22 0 10.22
NMMCW.US North Mountain Merger Corp 20210406 0 1.11 1.11 1.11 1.11 14 1.11
NMRD.US Nemaura Medical Inc 20210406 0 7.37 7.49 7.17 7.24 61500 7.24 down down correct
NMRK.US Newmark Group Inc 20210406 0 10.69 10.72 10.41 10.47 445225 10.4474 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210406 0 8.9 8.9 8 8.77 26909 8.77 down down correct
NMTR.US 9 Meters Biopharma Inc 20210406 0 1.15 1.16 1.09 1.11 9842500 1.11 down down correct
NNBR.US NN Inc 20210406 0 7.32 7.4 6.91 7.06 306415 7.06 down down correct
NNDM.US Nano Dimension Ltd 20210406 0 8.05 8.31 7.877 8.27 12417500 8.27 up down incorrect
NNOX.US Nano 20210406 0 47.2 48.388 43.71 44.76 7601800 44.76 down up incorrect
NOAC.US Natural Order Acquisition Corp 20210406 0 10.07 10.11 9.87 9.91 185900 9.91 down up incorrect
NOACU.US Natural Order Acquisition Corp 20210406 0 10.88 10.91 10.61 10.74 111400 10.74 down down correct
NOACW.US Natural Order Acquisition Corp 20210406 0 0.84 0.86 0.77 0.819 132600 0.819 down down correct
NODK.US NI Holdings Inc 20210406 0 18.8 18.8 18.58 18.58 3300 18.58 down down correct
NOTV.US Inotiv Inc 20210406 0 20.12 20.7 20.12 20.65 16110 20.65 up up correct
NOVN.US Novan Inc 20210406 0 1.532 1.57 1.47 1.51 244836 15.1 down down correct
NOVT.US Novanta Inc 20210406 0 136.79 136.915 135.01 135.81 101517 135.81 down down correct
NPA.US New Providence Acquisition Corp 20210406 0 12.19 12.19 11.53 11.6 1308837 11.6 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210406 0 9.93 9.93 9.7 9.8572 100246 9.8572 down down correct
NRACU.US Noble Rock Acquisition Corporation 20210406 0 9.99 10 9.99 10 25600 10 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210406 0 0.6999 0.7 0.6999 0.7 9101 0.7 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210406 0 4.51 4.51 4.19 4.23 48900 4.23 down down correct
NRC.US National Research Corporation 20210406 0 47.87 48.97 47.66 48.3 26186 47.7862 up up correct
NRIM.US Northrim BanCorp Inc 20210406 0 43.64 44.1938 43.51 43.57 16548 42.445 down down correct
NRIX.US Nurix Therapeutics Inc 20210406 0 35.83 36.87 32.15 33.07 448200 33.07 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210406 0 17.09 17.09 17.09 17.09 0 16.2298
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210406 0 17.28 17.28 17.28 17.28 0 16.5033
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210406 0 17.27 17.27 17.27 17.27 0 16.3841
NRXP.US NRx Pharmaceuticals Inc 20210406 0 38.53 41.432 38.53 40.98 8800 40.98 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210406 0 9.5067 9.8 9.5001 9.7 14016 9.7 up down incorrect
NSEC.US The National Security Group Inc 20210406 0 10.58 10.58 10.58 10.58 628 10.4091
NSIT.US Insight Enterprises Inc 20210406 0 96.68 97.05 95.151 95.22 174312 95.22 down down correct
NSPR.US InspireMD Inc 20210406 0 9.75 10.05 9.45 9.6 163393 9.6 down down correct
NSSC.US Napco Security Technologies Inc 20210406 0 37.03 37.35 35.49 35.74 44100 35.74 down down correct
NSTG.US NanoString Technologies Inc 20210406 0 67.65 73.405 67.65 71.85 330266 71.85 up up correct
NSYS.US Nortech Systems Incorporated 20210406 0 6.4 7.35 6.15 6.29 97600 6.29 down down correct
NTAP.US NetApp Inc 20210406 0 73.7 73.915 72.43 73.41 1902798 72.0878 down down correct
NTCT.US NetScout Systems Inc 20210406 0 29.06 29.11 28.59 28.72 182437 28.72 down down correct
NTES.US NetEase Inc 20210406 0 105.54 107.66 105.14 107.27 1038006 106.4903 up up correct
NTGR.US NETGEAR Inc 20210406 0 41.59 41.84 40.69 41.25 311881 41.25 down down correct
NTIC.US Northern Technologies International Corporation 20210406 0 15.2 15.2 14.775 14.87 7683 14.6911 down down correct
NTLA.US Intellia Therapeutics Inc 20210406 0 78.46 83.09 76.37 79.62 1414400 79.62 up up correct
NTNX.US Nutanix Inc 20210406 0 27.29 28.28 27.21 28.06 2801000 28.06 up down incorrect
NTRA.US Natera Inc 20210406 0 105.22 108.07 103.77 104.83 510300 104.83 down down correct
NTRB.US Nutriband Inc. Common Stock 20210406 0 21.5 21.5 21.5 21.5 484 21.5
NTRS.US Northern Trust Corporation 20210406 0 106.33 106.91 105 105.71 570600 103.8306 down down correct
NTRSO.US Northern Trust Corporation 20210406 0 27.18 27.34 27.1 27.3 26900 26.4268 up up correct
NTUS.US Natus Medical Incorporated 20210406 0 26.13 26.43 25.44 25.47 100092 25.47 down up incorrect
NTWK.US NetSol Technologies Inc 20210406 0 4.46 4.61 4.35 4.59 32000 4.59 up up correct
NUAN.US Nuance Communications Inc 20210406 0 44.24 44.79 44 44.23 1931215 44.23 down up incorrect
NURO.US NeuroMetrix Inc 20210406 0 3.49 3.57 3.49 3.52 24200 3.52 up up correct
NUVA.US NuVasive Inc 20210406 0 65.55 67.52 65.33 66.65 537589 66.65 up up correct
NUWE.US Nuwellis Inc 20210406 0 5.85 5.9 5.68 5.76 188840 5.76 down down correct
NUZE.US NuZee Inc 20210406 0 3.71 3.82 3.57 3.75 378100 3.75 up down incorrect
NVAX.US Novavax Inc 20210406 0 175.85 182.72 173.11 178.76 1480526 178.76 up up correct
NVCN.US Neovasc Inc 20210406 0 1.08 1.1 1.05 1.07 1004200 1.07 down down correct
NVCR.US NovoCure Limited 20210406 0 130.24 137.69 130.24 134.89 584600 134.89 up up correct
NVDA.US NVIDIA Corporation 20210406 0 559.9871 562.165 550.9449 554.46 4793649 138.5418 down down correct
NVEC.US NVE Corporation 20210406 0 73.69 74.55 73.21 73.3 9144 70.3301 down down correct
NVEE.US NV5 Global Inc 20210406 0 95.4 97.79 95.34 97.07 116158 97.07 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210406 0 65 66.35 64.742 66.35 21300 66.35 up up correct
NVFY.US Nova LifeStyle Inc 20210406 0 3.39 3.43 3.2 3.27 60830 3.27 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210406 0 1.04 1.04 0.97 1.01 795700 1.01 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210406 0 98.21 99.79 96.3896 98.17 240375 98.17 down down correct
NVNO.US enVVeno Medical Corp 20210406 0 7 7 6.62 6.8 308600 6.8 down down correct
NVNOW.US enVVeno Medical Corporation 20210406 0 0.33 0.345 0.33 0.345 3100 0.345 up up correct
NVOS.US Novo Integrated Sciences Inc 20210406 0 3.57 3.65 3.53 3.565 15016 3.565 down down correct
NVSAU.US New Vista Acquisition Corp 20210406 0 10 10.03 9.98 10.02 42900 10.02 up up correct
NVVE.US Nuvve Holding Corp 20210406 0 14.99 14.99 13.26 13.45 396700 13.45 down down correct
NVVEW.US Nuvve Holding Corp 20210406 0 2.45 2.45 2.1 2.14 77463 2.14 down down correct
NWBI.US Northwest Bancshares Inc 20210406 0 14.56 14.625 14.395 14.48 354714 13.8647 down down correct
NWE.US NorthWestern Corporation 20210406 0 65.93 66.35 65.44 65.91 171863 63.9202 down up incorrect
NWFL.US Norwood Financial Corp 20210406 0 27.23 27.88 26.71 27.07 30280 26.2571 down down correct
NWL.US Newell Brands Inc 20210406 0 27.36 27.41 27.025 27.09 2240718 26.3548 down down correct
NWLI.US National Western Life Group Inc 20210406 0 257.2 257.2 251.04 252.89 2117 252.4776 down down correct
NWPX.US Northwest Pipe Company 20210406 0 34.7 34.94 34.33 34.48 28300 34.48 down down correct
NWS.US News Corporation 20210406 0 24.54 24.94 24.4 24.54 624229 24.4255
NWSA.US News Corporation 20210406 0 26.22 26.8 26.22 26.56 3107101 26.4386 up down incorrect
NXGN.US NextGen Healthcare Inc 20210406 0 18.74 18.95 18.58 18.66 304335 18.66 down down correct
NXPI.US NXP Semiconductors N.V 20210406 0 212.61 214.7 208.66 212.91 2177545 211.2214 up up correct
NXST.US Nexstar Media Group Inc 20210406 0 142 143.4983 141.33 143.065 984426 141.1334 up up correct
NXTC.US NextCure Inc 20210406 0 10.23 10.34 10 10.14 181500 10.14 down down correct
NXTD.US Nxt 20210406 0 1.35 1.42 1.31 1.35 3854129 13.5
NXTP.US Nextplay Technologies Inc 20210406 0 3.18 3.25 3.15 3.23 245900 3.23 up up correct
NYMT.US New York Mortgage Trust Inc 20210406 0 4.52 4.58 4.52 4.525 2459182 4.2144 up up correct
NYMTM.US New York Mortgage Trust Inc 20210406 0 24.57 24.66 24.42 24.4958 65410 23.1304 down down correct
NYMTN.US New York Mortgage Trust Inc 20210406 0 24.8 24.86 24.67 24.75 28717 23.3512 down down correct
NYMTP.US New York Mortgage Trust Inc 20210406 0 24.65 24.7366 24.55 24.68 13572 23.7537 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210406 0 2.33 2.34 2.25 2.25 72300 2.25 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210406 0 19.5 21 19.5 19.7 18975 19.7 up down incorrect
OAS.US Oasis Petroleum Inc 20210406 0 61.5 63.64 61.3 62.21 312523 59.2097 up up correct
OBAS.US Optibase Ltd 20210406 0 11 11 11 11 500 11
OBCI.US Ocean Bio 20210406 0 12.13 12.24 12 12.24 12459 12.1362 up up correct
OBLG.US Oblong Inc 20210406 0 4.9 4.98 4.7 4.97 95800 4.97 up up correct
OBNK.US Origin Bancorp Inc 20210406 0 43.19 43.7 42.5 42.63 39987 42.2456 down down correct
OBSV.US ObsEva SA 20210406 0 3.2 3.224 3.115 3.2 760300 3.2
OBT.US Orange County Bancorp Inc. Common Stock 20210406 0 32 32 32 32 100 31.4439
OCAX.US OCA Acquisition Corp 20210406 0 9.86 9.87 9.85 9.87 191400 9.87 up up correct
OCAXU.US OCA Acquisition Corp 20210406 0 10.08 10.15 10.08 10.15 19900 10.15 up up correct
OCAXW.US OCA Acquisition Corp 20210406 0 0.5001 0.63 0.5001 0.6001 39595 0.6001 up up correct
OCC.US Optical Cable Corporation 20210406 0 3.84 3.91 3.74 3.74 16400 3.74 down down correct
OCCI.US OFS Credit Company Inc 20210406 0 14.9 15.0881 14.7317 14.85 20639 13.1778 down down correct
OCCIP.US OFS Credit Company Inc 20210406 0 25.19 25.2 25.1713 25.2 2304 24.0847 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210406 0 19.2 19.49 18.77 18.81 372000 18.81 down down correct
OCFC.US OceanFirst Financial Corp 20210406 0 24.01 24.015 23.39 23.71 184505 23.1531 down up incorrect
OCFCP.US OceanFirst Financial Corp 20210406 0 27.72 27.85 27.6 27.85 11100 26.5796 up up correct
OCG.US Oriental Culture Holding LTD 20210406 0 8.58 9.28 8.21 8.28 1400400 8.28 down down correct
OCGN.US Ocugen Inc 20210406 0 6.53 6.53 6.15 6.35 10399000 6.35 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210406 0 6.53 6.55 6.4 6.45 743716 6.0736 down down correct
OCUL.US Ocular Therapeutix Inc 20210406 0 17.33 17.445 16.78 16.84 382928 16.84 down down correct
OCUP.US Ocuphire Pharma Inc 20210406 0 6.69 6.69 6.07 6.26 492129 6.26 down down correct
OCX.US OncoCyte Corporation 20210406 0 5.46 5.61 5.38 5.44 464400 5.44 down down correct
ODFL.US Old Dominion Freight Line Inc 20210406 0 246.36 248.8599 244.25 244.59 495965 244.1043 down down correct
ODP.US The ODP Corporation 20210406 0 42.71 43.38 42.12 43 407850 43 up up correct
ODT.US Odonate Therapeutics Inc 20210406 0 3.28 3.65 3.16 3.46 4593400 3.46 up up correct
OEG.US Orbital Energy Group Inc 20210406 0 5.72 5.86 5.52 5.71 1500500 5.71 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210406 0 9.76 9.76 9.76 9.76 0 9.76
OEPWU.US One Equity Partners Open Water I Corp 20210406 0 9.99 10.01 9.99 10.01 2600 10.01 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210406 0 0.7 0.725 0.7 0.725 5071 0.725 up up correct
OESX.US Orion Energy Systems Inc 20210406 0 7.04 7.2 6.9 6.97 216500 6.97 down up incorrect
OFED.US Oconee Federal Financial Corp 20210406 0 26.48 26.48 25.91 26.03 1014 25.6904 down down correct
OFIX.US Orthofix Medical Inc 20210406 0 42.87 43.98 42.86 42.92 59400 42.92 up up correct
OFLX.US Omega Flex Inc 20210406 0 162.29 162.32 155.42 159 6294 157.9541 down up incorrect
OFS.US OFS Capital Corporation 20210406 0 9.11 9.2216 9.07 9.11 34866 8.5146
OFSSG.US OFS Capital Corporation 20210406 0 25.6 25.6 25.6 25.6 0 24.4431
OFSSI.US OFSSI 20210406 0 25.33 25.52 25.32 25.5 2300 24.3997 up down incorrect
OGI.US OrganiGram Holdings Inc 20210406 0 3.5 3.51 3.26 3.3 11362000 3.3 down up incorrect
OHPAU.US Orion Acquisition Corp 20210406 0 10 10 9.81 10 19300 10
OIIM.US O2Micro International Limited 20210406 0 8.3 8.34 7.91 8.04 175600 8.04 down down correct
OKTA.US Okta Inc 20210406 0 226.28 232.07 224.61 228.55 1472000 228.55 up up correct
OLB.US The OLB Group Inc 20210406 0 5.65 5.65 5.4 5.43 44538 5.43 down down correct
OLED.US Universal Display Corporation 20210406 0 243.03 246.42 239.47 242.1 232654 241.3258 down down correct
OLK.US Olink Holding AB (publ) 20210406 0 36.81 39.189 36.294 37.87 302100 37.87 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210406 0 89 91.68 88.83 89.29 655500 89.29 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210406 0 34.36 35.374 31.64 31.92 87600 31.92 down down correct
OM.US Outset Medical Inc 20210406 0 56.54 58.73 56.34 58.1 420900 58.1 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210406 0 51.01 52.2 51.01 51.17 74872 49.2314 up up correct
OMCL.US Omnicell Inc 20210406 0 133.59 135.56 132.61 133.35 197015 133.35 down down correct
OMEG.US Omega Alpha SPAC 20210406 0 9.95 10.02 9.95 10.02 22000 10.02 up down incorrect
OMER.US Omeros Corporation 20210406 0 18.41 18.42 17.8 17.86 230844 17.86 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210406 0 7.07 7.09 7 7.01 12300 7.01 down up incorrect
OMP.US Oasis Midstream Partners LP 20210406 0 22.15 22.93 22.07 22.33 104889 20.7918 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20210406 0 10 10 9 9.2 5400 9.2 down up incorrect
ON.US ON Semiconductor Corporation 20210406 0 43.75 44.59 43.045 43.57 5954355 43.57 down up incorrect
ONB.US Old National Bancorp 20210406 0 19.5 19.54 19.075 19.36 672146 18.9074 down down correct
ONCR.US Oncorus Inc 20210406 0 14.2 15.18 14.09 15.03 330200 15.03 up up correct
ONCS.US OncoSec Medical Incorporated 20210406 0 5.27 5.41 5.15 5.19 121600 5.19 down down correct
ONCT.US Oncternal Therapeutics Inc 20210406 0 8.16 8.94 8.11 8.66 856800 8.66 up down incorrect
ONCY.US Oncolytics Biotech Inc 20210406 0 3.97 4.33 3.91 4.19 1740800 4.19 up up correct
ONDS.US Ondas Holdings Inc 20210406 0 8.3 8.609 8.15 8.22 337300 8.22 down down correct
ONEM.US 1Life Healthcare Inc 20210406 0 40.61 42 40.445 40.86 697614 40.86 up down incorrect
ONEW.US OneWater Marine Inc 20210406 0 41.7 42.25 41.29 41.63 42200 39.8772 down down correct
ONTX.US Onconova Therapeutics Inc 20210406 0 0.89 0.8979 0.8501 0.875 625389 13.125 down down correct
ONVO.US Organovo Holdings Inc 20210406 0 9.78 10.42 9.58 9.95 241000 9.95 up down incorrect
OPBK.US OP Bancorp 20210406 0 10.41 10.54 10.29 10.42 39830 10.178 up down incorrect
OPCH.US Option Care Health Inc 20210406 0 18.62 18.88 18.45 18.5 681200 18.5 down up incorrect
OPEN.US Opendoor Technologies Inc 20210406 0 20.6 22.25 20.3 21.84 8055651 21.84 up up correct
OPGN.US OpGen Inc 20210406 0 2.78 2.78 2.61 2.68 1147641 2.68 down down correct
OPHC.US OptimumBank Holdings Inc 20210406 0 3.97 4.01 3.74 3.9 12900 3.9 down down correct
OPI.US Office Properties Income Trust 20210406 0 28.27 28.47 28.12 28.24 136024 27.1686 down down correct
OPINL.US Office Properties Income Trust 20210406 0 27.04 27.06 26.773 27.06 32900 25.8891 up up correct
OPK.US OPKO Health Inc 20210406 0 4.5 4.54 4.35 4.37 3652400 4.37 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210406 0 11.41 11.41 10.63 10.79 23900 10.79 down down correct
OPRA.US Opera Limited 20210406 0 10.28 10.96 9.98 10.85 289800 10.85 up up correct
OPRT.US Oportun Financial Corporation 20210406 0 21.71 21.93 21.27 21.6 20800 21.6 down down correct
OPRX.US OptimizeRx Corporation 20210406 0 48.38 51.1954 47.94 50.46 206713 50.46 up up correct
OPT.US Opthea Limited 20210406 0 10.0852 10.0852 10.0852 10.0852 143 10.0852
OPTN.US OptiNose Inc 20210406 0 3.57 3.635 3.54 3.57 249100 3.57
ORGN.US Origin Materials Inc 20210406 0 10.22 10.335 10.135 10.18 768649 10.18 down down correct
ORGO.US Organogenesis Holdings Inc 20210406 0 20.03 20.87 19.91 20.34 519700 20.34 up up correct
ORGS.US Orgenesis Inc 20210406 0 5.88 5.97 5.54 5.57 65200 5.57 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210406 0 24.31 24.33 22.11 22.27 161500 22.27 down up incorrect
ORLY.US O'Reilly Automotive Inc 20210406 0 507.52 516.92 506.5079 514.26 440889 514.26 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210406 0 10.55 10.63 10.02 10.19 284466 10.19 down up incorrect
ORRF.US Orrstown Financial Services Inc 20210406 0 22.94 23.6253 22.94 22.95 14267 22.4128 up up correct
ORTX.US Orchard Therapeutics plc 20210406 0 7.18 7.32 7.06 7.11 230600 7.11 down down correct
OSAT.US Orbsat Corp Common Stock 20210406 0 3.45 3.45 3.45 3.45 3 17.25
OSBC.US Old Second Bancorp Inc 20210406 0 13.01 13.16 12.84 12.88 105078 12.7293 down down correct
OSIS.US OSI Systems Inc 20210406 0 97.2 97.66 95.89 96.85 81200 96.85 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20210406 0 3.44 3.55 3.34 3.38 170200 3.38 down down correct
OSPN.US OneSpan Inc 20210406 0 25.9 26.98 25.88 26.49 180930 26.49 up down incorrect
OSS.US One Stop Systems Inc 20210406 0 6.46 6.63 6.29 6.47 120600 6.47 up up correct
OSTK.US Overstock.com Inc 20210406 0 65.39 67.61 64.37 66.88 1084008 66.88 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210406 0 9.61 9.67 9.61 9.65 111100 9.65 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210406 0 9.86 9.92 9.85 9.92 6100 9.92 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210406 0 0.52 0.54 0.506 0.52 41400 0.52
OSUR.US OraSure Technologies Inc 20210406 0 11.16 11.305 10.9511 11.07 1033011 11.07 down down correct
OSW.US OneSpaWorld Holdings Limited 20210406 0 11.46 11.63 11.375 11.48 288800 11.48 up up correct
OTEL.US Otelco Inc 20210406 0 0.732 0.732 0.728 0.732 158399 0.732
OTEX.US Open Text Corporation 20210406 0 48.85 49.205 48.27 48.96 221666 48.3274 up up correct
OTIC.US Otonomy Inc 20210406 0 2.63 2.67 2.54 2.57 218000 2.57 down down correct
OTLK.US Outlook Therapeutics Inc 20210406 0 2.25 2.285 2.17 2.21 614700 2.21 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210406 0 1.0805 1.0805 0.8952 0.99 50946 0.99 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210406 0 10.37 10.47 10.25 10.26 71100 10.26 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210406 0 2 2.06 1.71 2.03 79774 2.03 up up correct
OTRA.US OTR Acquisition Corp 20210406 0 10.08 10.08 10 10 2600 10 down up incorrect
OTRAU.US OTR Acquisition Corp 20210406 0 10.74 10.74 10.31 10.31 2300 10.31 down down correct
OTRAW.US OTR Acquisition Corp 20210406 0 0.6 0.6 0.593 0.6 17810 0.6
OTRK.US Ontrak Inc 20210406 0 35 35.0246 32.78 33.23 452653 33.23 down down correct
OTRKP.US Ontrak Inc 20210406 0 24.12 24.23 24.07 24.18 11300 22.1709 up up correct
OTTR.US Otter Tail Corporation 20210406 0 46.55 46.84 46.13 46.36 77313 45.3764 down down correct
OVBC.US Ohio Valley Banc Corp 20210406 0 24.54 25.25 23.53 23.915 22106 23.3181 down down correct
OVID.US Ovid Therapeutics Inc 20210406 0 3.97 3.98 3.805 3.83 1056400 3.83 down up incorrect
OVLY.US Oak Valley Bancorp 20210406 0 17.24 18 17.14 17.4 14796 17.256 up down incorrect
OWSCX.US OWSCX 20210406 0 20.79 20.79 20.79 20.79 0 20.4991
OXBR.US Oxbridge Re Holdings Limited 20210406 0 2.7 2.7502 2.62 2.66 231641 2.66 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210406 0 0.2199 0.245 0.2033 0.2034 109516 0.2034 down down correct
OXLC.US Oxford Lane Capital Corp 20210406 0 6.46 6.59 6.45 6.57 959175 6.0443 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210406 0 25.25 25.25 25.13 25.18 35900 24.2464 down down correct
OXLCM.US Oxford Lane Capital Corp 20210406 0 25.35 25.37 25.29 25.29 4628 24.0551 down down correct
OXLCP.US Oxford Lane Capital Corp 20210406 0 24.41 24.51 24.41 24.41 59200 23.2997
OXSQ.US Oxford Square Capital Corp 20210406 0 4.75 5.04 4.741 5 618783 4.6685 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210406 0 25.45 25.53 25.45 25.53 600 24.3262 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210406 0 25.42 25.42 25.42 25.42 0 24.2783
OYST.US Oyster Point Pharma Inc 20210406 0 20.75 21.17 20.01 20.91 108800 20.91 up down incorrect
OZK.US Bank OZK 20210406 0 40.51 40.91 39.78 40.1 928834 39.273 down down correct
OZON.US Ozon Holdings PLC 20210406 0 56.29 58.39 56 57.9 1029900 57.9 up up correct
PAA.US Plains All American Pipeline L.P 20210406 0 9.12 9.17 9.03 9.14 2825252 8.6561 up up correct
PAAS.US Pan American Silver Corp 20210406 0 31.67 33.12 31.6 32.59 2055343 32.2693 up up correct
PACB.US Pacific Biosciences of California Inc 20210406 0 35.285 37.42 34.15 35.5 4828127 35.5 up down incorrect
PACW.US PacWest Bancorp 20210406 0 39.34 39.925 39.09 39.54 628217 38.8836 up down incorrect
PACX.US Pioneer Merger Corp 20210406 0 9.73 9.81 9.73 9.8 78700 9.8 up up correct
PACXU.US Pioneer Merger Corp 20210406 0 9.96 10.092 9.96 10.05 102900 10.05 up up correct
PACXW.US Pioneer Merger Corp 20210406 0 0.875 0.9795 0.8202 0.895 81074 0.895 up down incorrect
PAE.US PAE Incorporated 20210406 0 8.95 9.38 8.95 9.06 540100 9.06 up up correct
PAGP.US Plains GP Holdings L.P 20210406 0 9.31 9.46 9.26 9.455 2518407 8.9796 up up correct
PAHC.US Phibro Animal Health Corporation 20210406 0 25.06 25.32 24.6 24.61 67787 24.2496 down up incorrect
PAIC.US Petra Acquisition Inc 20210406 0 9.974 9.974 9.974 9.974 0 9.974
PAICU.US Petra Acquisition Inc 20210406 0 10.45 10.45 10.45 10.45 200 10.45
PAICW.US Petra Acquisition Inc 20210406 0 0.615 0.6499 0.52 0.52 37090 0.52 down down correct
PALT.US Paltalk Inc. Common Stock 20210406 0 3.19 3.19 2.65 2.7 27900 2.7 down down correct
PANA.US Panacea Acquisition Corp. II 20210406 0 11.09 11.09 10.21 10.35 876959 10.35 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20210406 0 3.08 3.11 3.06 3.07 97308 2.9961 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210406 0 329.86 341.3 328.59 337.38 1317233 337.38 up down incorrect
PAQC.US Provident Acquisition Corp 20210406 0 9.84 9.86 9.77 9.81 50700 9.81 down down correct
PAQCU.US Provident Acquisition Corp 20210406 0 10.15 10.31 10.15 10.302 12100 10.302 up up correct
PAQCW.US Provident Acquisition Corp 20210406 0 0.79 1.08 0.79 0.91 323275 0.91 up up correct
PASG.US Passage Bio Inc 20210406 0 17.89 18.46 17.46 17.48 313800 17.48 down down correct
PATI.US Patriot Transportation Holding Inc 20210406 0 11.37 11.38 11.28 11.28 2436 8.4024 down down correct
PATK.US Patrick Industries Inc 20210406 0 88.44 90 87.79 88.62 61478 88.0395 up up correct
PAVM.US PAVmed Inc 20210406 0 5.33 6.52 5.33 6.235 20550100 6.235 up down incorrect
PAVMW.US PAVmed Inc 20210406 0 1.92 2.755 1.92 2.5401 25138 2.5401 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20210406 0 3.7 4.83 3.7 4.55 259618 4.55 up down incorrect
PAX.US Patria Investments Limited 20210406 0 16.55 16.73 15.88 15.9 337700 15.2306 down down correct
PAYA.US Paya Holdings Inc 20210406 0 11.67 11.67 11.32 11.54 911400 11.54 down down correct
PAYS.US PaySign Inc 20210406 0 4.55 4.55 4.34 4.38 208400 4.38 down down correct
PAYX.US Paychex Inc 20210406 0 95.01 95.79 92.74 95.42 4126468 93.7382 up up correct
PBCT.US People's United Financial Inc 20210406 0 18.1 18.1 17.7 17.91 3643864 17.348 down down correct
PBCTP.US People's United Financial Inc 20210406 0 27.72 28.09 27.69 27.75 30559 26.7355 up up correct
PBFS.US Pioneer Bancorp Inc 20210406 0 12.19 12.35 12.19 12.35 4900 12.35 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20210406 0 14.51 14.51 13.66 13.66 8488 13.4805 down down correct
PBIP.US Prudential Bancorp Inc 20210406 0 14.61 14.61 14.05 14.05 9818 13.8456 down down correct
PBLA.US Panbela Therapeutics Inc 20210406 0 4.34 4.45 4.2 4.29 57000 4.29 down down correct
PBPB.US Potbelly Corporation 20210406 0 6.23 6.3142 6.1 6.13 108625 6.13 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210406 0 2.89 3.01 2.835 2.96 58500 2.96 up up correct
PBYI.US Puma Biotechnology Inc 20210406 0 10.04 10.22 9.69 9.72 288600 9.72 down up incorrect
PCAR.US PACCAR Inc 20210406 0 92.34 93.94 92.0438 92.85 1745300 90.2389 up up correct
PCB.US PCB Bancorp 20210406 0 14.94 15.17 14.74 15.02 30548 14.7555 up up correct
PCH.US PotlatchDeltic Corporation 20210406 0 55.61 56.9 55.61 56.65 439376 51.6478 up up correct
PCOM.US Points International Ltd 20210406 0 15.82 15.88 15.69 15.87 7500 15.87 up up correct
PCRX.US Pacira BioSciences Inc 20210406 0 68.99 69.075 67.035 67.49 704375 67.49 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210406 0 11 11.1 10.7 10.75 60700 10.75 down down correct
PCSB.US PCSB Financial Corporation 20210406 0 17.22 17.4 16.81 16.9 16102 16.7351 down down correct
PCT.US PureCycle Technologies Inc 20210406 0 25.72 26.175 24.8 25.67 1217358 25.67 down up incorrect
PCTI.US PCTEL Inc 20210406 0 7.04 7.155 6.9 7 81191 6.825 down down correct
PCTTU.US PureCycle Technologies Inc 20210406 0 40.318 40.318 40.318 40.318 0 40.318
PCTTW.US PureCycle Technologies Inc 20210406 0 13.36 14.17 13.25 13.99 17216 13.99 up up correct
PCTY.US Paylocity Holding Corporation 20210406 0 188.58 190.01 184.46 187.48 323791 187.48 down up incorrect
PCVX.US Vaxcyte Inc 20210406 0 22.25 22.395 21.01 21.52 325500 21.52 down down correct
PCYG.US Park City Group Inc 20210406 0 6.07 6.08 5.89 5.92 36313 5.92 down down correct
PCYO.US Pure Cycle Corporation 20210406 0 13.27 13.53 13.195 13.48 81250 13.48 up down incorrect
PDCE.US PDC Energy Inc 20210406 0 35.08 36.38 34.87 35.18 912514 34.5379 up up correct
PDCO.US Patterson Companies Inc 20210406 0 32.22 33.07 32.07 32.55 576417 31.7566 up up correct
PDD.US Pinduoduo Inc 20210406 0 143.64 152.06 142.88 148.13 7090700 148.13 up up correct
PDEX.US Pro 20210406 0 27.57 27.84 26.93 27.12 17000 27.12 down down correct
PDFS.US PDF Solutions Inc 20210406 0 19.41 19.76 18.79 18.91 104820 18.91 down up incorrect
PDLB.US PDL Community Bancorp 20210406 0 11.19 11.37 11.19 11.21 4900 11.21 up up correct
PDSB.US PDS Biotechnology Corporation 20210406 0 4.66 5.12 4.6 5.01 625900 5.01 up up correct
PDSKX.US PDSKX 20210406 0 26.49 26.49 26.49 26.49 0 26.0836
PDSRX.US PDSRX 20210406 0 26.44 26.44 26.44 26.44 0 26.072
PDSYX.US PDSYX 20210406 0 26.59 26.59 26.59 26.59 0 26.1819
PEBK.US Peoples Bancorp of North Carolina Inc 20210406 0 25.02 25.3 23.03 23.7 14694 23.2664 down down correct
PEBO.US Peoples Bancorp Inc 20210406 0 33.31 34 33.31 33.62 85703 32.4936 up up correct
PEGA.US Pegasystems Inc 20210406 0 117.6 120.47 115.59 120.04 618156 119.9548 up up correct
PENN.US Penn National Gaming Inc 20210406 0 106.75 109.33 100.02 104.09 14137690 104.09 down up incorrect
PEP.US PepsiCo Inc 20210406 0 143.04 144.2 142.56 143.67 4751927 140.7062 up up correct
PERI.US Perion Network Ltd 20210406 0 18.28 19 18.2348 18.71 413015 18.71 up up correct
PESI.US Perma 20210406 0 7.4 7.6 7.2 7.39 33500 7.39 down up incorrect
PETQ.US PetIQ Inc 20210406 0 35.8 36.28 35.356 36.18 466400 36.18 up up correct
PETS.US PetMed Express Inc 20210406 0 34.46 34.89 33.61 34.3 440754 33.2716 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210406 0 10.25 10.74 10 10.74 1700 10.74 up down incorrect
PETZ.US TDH Holdings Inc 20210406 0 2.62 2.82 2.54 2.75 120900 2.75 up up correct
PFALX.US PFALX 20210406 0 9.45 9.45 9.45 9.45 0 9.278
PFBC.US Preferred Bank 20210406 0 64.85 65.74 64.23 65.4 66080 64.6433 up up correct
PFC.US Premier Financial Corp 20210406 0 33.81 33.8977 33.29 33.38 62001 32.5159 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210406 0 10 10 9.95 9.951 14700 9.951 down up incorrect
PFFLX.US PFFLX 20210406 0 9.45 9.45 9.45 9.45 0 9.2839
PFG.US Principal Financial Group Inc 20210406 0 61.4 61.975 61.19 61.73 1350992 60.041 up up correct
PFHD.US Professional Holding Corp 20210406 0 18.915 18.915 17.99 18.01 7300 18.01 down up incorrect
PFIE.US Profire Energy Inc 20210406 0 1.17 1.21 1.16 1.2 200600 1.2 up up correct
PFIN.US P&F Industries Inc 20210406 0 6.92 6.92 6.53 6.69 36400 6.69 down down correct
PFIS.US Peoples Financial Services Corp 20210406 0 43.015 43.25 42.27 42.51 6814 41.4805 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210406 0 9.45 9.45 9.45 9.45 0 9.0795
PFLT.US PennantPark Floating Rate Capital Ltd 20210406 0 12.12 12.25 12.09 12.23 216771 11.4508 up up correct
PFMT.US Performant Financial Corporation 20210406 0 2.63 2.7 2.26 2.45 3435000 2.45 down down correct
PFSW.US PFSweb Inc 20210406 0 6.92 7.05 6.8 6.98 49100 6.98 up up correct
PFX.US Phenixfin Corporation 20210406 0 32.8 33.7099 32.8 33.15 5053 33.15 up up correct
PFXNL.US PhenixFIN Corporation 20210406 0 25.294 25.3 25.14 25.27 2000 24.1552 down down correct
PGC.US Peapack 20210406 0 31.86 32.2 31.32 32 92417 31.8582 up down incorrect
PGEN.US Precigen Inc 20210406 0 7.57 7.635 7.01 7.03 1242638 7.03 down down correct
PGNY.US Progyny Inc 20210406 0 45.92 46.32 45.25 45.86 681600 45.86 down down correct
PGRW.US Progress Acquisition Corp 20210406 0 9.76 9.76 9.76 9.76 11200 9.76
PGRWU.US Progress Acquisition Corp 20210406 0 9.98 10 9.97 10 11900 10 up up correct
PGRWW.US Progress Acquisition Corp 20210406 0 0.5 0.51 0.4996 0.5001 103802 0.5001 up up correct
PHAR.US Pharming Group NV 20210406 0 13.01 13.06 12.757 12.757 5100 12.757 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210406 0 3.44 3.46 3.23 3.24 475900 3.24 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210406 0 35.65 38.46 34.12 38.18 160700 38.18 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210406 0 5.35 5.37 5.01 5.05 23770 5.05 down down correct
PHIC.US Population Health Investment Co. Inc 20210406 0 9.8 9.89 9.8 9.89 7600 9.89 up up correct
PHICU.US Population Health Investment Co. Inc 20210406 0 10.05 10.07 10.03 10.06 1400 10.06 up up correct
PHICW.US Population Health Investment Co. Inc 20210406 0 1.15 1.18 1.15 1.18 1343 1.18 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20210406 0 2.78 2.8 2.66 2.7 417100 2.7 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210406 0 0.28 0.329 0.26 0.26 12827 0.26 down down correct
PHUN.US Phunware Inc 20210406 0 2.15 2.47 1.86 1.92 151509400 1.92 down down correct
PHUNW.US Phunware Inc 20210406 0 0.4717 0.55 0.4201 0.44 158220 0.44 down up incorrect
PHVS.US Pharvaris N.V 20210406 0 27.754 28.66 26.1 26.31 13500 26.31 down down correct
PI.US Impinj Inc 20210406 0 57.5 58.635 55.82 56.52 257300 56.52 down up incorrect
PIIVX.US PIIVX 20210406 0 41.35 41.35 41.35 41.35 0 41.35
PINC.US Premier Inc 20210406 0 34.13 34.6 33.98 34.04 301821 33.4936 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210406 0 2.61 2.695 2.576 2.62 519700 2.62 up down incorrect
PIXY.US ShiftPixy Inc 20210406 0 2.46 2.48 2.37 2.48 251300 2.48 up up correct
PKBK.US Parke Bancorp Inc 20210406 0 20.51 20.53 20.11 20.25 16457 19.7899 down down correct
PKOH.US Park 20210406 0 34.01 35.47 34.01 34.76 50300 34.2862 up down incorrect
PLAB.US Photronics Inc 20210406 0 13.28 13.56 13.28 13.38 355851 13.38 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210406 0 44.3 45.9 44.01 44.78 1758875 44.78 up up correct
PLBC.US Plumas Bancorp 20210406 0 29.76 29.76 29.25 29.25 7988 28.864 down down correct
PLBY.US PLBY Group Inc 20210406 0 28.99 33.49 26.05 29.7 7510700 29.7 up up correct
PLCE.US The Children's Place Inc 20210406 0 69.03 70.88 68.29 69.98 224974 69.98 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210406 0 1.07 1.07 1.03 1.04 170800 1.04 down down correct
PLL.US Piedmont Lithium Inc 20210406 0 65.83 68.82 65 68.11 558700 68.11 up up correct
PLMIU.US Plum Acquisition Corp. I 20210406 0 10 10.03 10 10 214300 10
PLMR.US Palomar Holdings Inc 20210406 0 68.23 72.96 67.755 72.34 349900 72.34 up down incorrect
PLPC.US Preformed Line Products Company 20210406 0 68.029 68.94 67.04 67.2 4080 66.602 down down correct
PLRX.US Pliant Therapeutics Inc 20210406 0 38.13 38.33 37.11 37.61 98244 37.61 down down correct
PLSE.US Pulse Biosciences Inc 20210406 0 23.22 23.72 22.76 22.88 82300 22.88 down down correct
PLTK.US Playtika Holding Corp 20210406 0 26.96 27.69 26.6 26.88 460000 26.88 down down correct
PLUG.US Plug Power Inc 20210406 0 33.49 35.2 33.25 34.67 23517000 34.67 up down incorrect
PLUS.US ePlus inc 20210406 0 100.58 100.58 98.395 99.69 55519 49.845 down down correct
PLXP.US PLx Pharma Inc 20210406 0 9.14 9.39 8.94 9.25 55866 9.25 up down incorrect
PLXS.US Plexus Corp 20210406 0 95.64 96.2722 94.36 94.5 79426 94.5 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20210406 0 7.53 7.62 7.42 7.44 550800 7.44 down down correct
PMAAX.US PMAAX 20210406 0 11.59 11.59 11.59 11.59 0 11.4654
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210406 0 0.0192 0.0201 0.019 0.0198 4154 29.7015 up down incorrect
PMD.US Psychemedics Corporation 20210406 0 6.69 6.76 6.57 6.66 14096 6.6131 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210406 0 1.08 1.09 1.02 1.04 251900 1.04 down down correct
PMFLX.US PMFLX 20210406 0 11.59 11.59 11.59 11.59 0 11.4346
PMGMU.US Priveterra Acquisition Corp 20210406 0 9.96 9.96 9.9 9.96 17200 9.96
PMIFX.US PMIFX 20210406 0 9.84 9.84 9.84 9.84 0 9.2676
PMTS.US CPI Card Group Inc. Common Stock 20210406 0 15.75 17 15.5 17 7400 17 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210406 0 33.65 35.155 33.11 34.6 595700 34.6 up up correct
PNBK.US Patriot National Bancorp Inc 20210406 0 9.87 10.54 9.85 10.19 2186 10.19 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210406 0 89.97 90.96 88.66 89.02 357523 88.5043 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210406 0 27.795 28 27.79 28 18400 26.7718 up up correct
PNNT.US PennantPark Investment Corporation 20210406 0 5.87 5.96 5.87 5.93 168235 5.6228 up up correct
PNNTG.US PNNTG 20210406 0 25.46 25.65 25.46 25.65 4600 24.961 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20210406 0 50.53 51.02 49.77 49.77 5500 49.77 down down correct
PNT.US POINT Biopharma Global Inc 20210406 0 10.64 10.892 10.37 10.54 19725 10.54 down up incorrect
PNTG.US The Pennant Group Inc 20210406 0 45.03 46.79 44.02 44.27 95500 44.27 down down correct
POAI.US Predictive Oncology Inc 20210406 0 1.43 1.44 1.32 1.35 1689200 1.35 down down correct
PODD.US Insulet Corporation 20210406 0 271.92 281 269.07 276.95 356581 276.95 up up correct
POLA.US Polar Power Inc 20210406 0 12.42 13.17 11.9 12.44 414800 12.44 up down incorrect
POOL.US Pool Corporation 20210406 0 358.5 361.15 353.1 357.72 318794 355.9244 down down correct
POPM.US PopMail.com Inc 20210406 0 0.001 0.001 0.001 0.001 0 0.001
POSH.US Poshmark Inc 20210406 0 41.46 44.08 41.46 43.13 435700 43.13 up up correct
POW.US Powered Brands 20210406 0 9.71 9.78 9.71 9.78 600 9.78 up down incorrect
POWI.US Power Integrations Inc 20210406 0 84.45 85.5 83.2 84.34 235222 83.9823 down up incorrect
POWL.US Powell Industries Inc 20210406 0 34.04 34.14 33.52 33.75 33794 32.8704 down down correct
POWRU.US Powered Brands 20210406 0 10 10 9.8 10 7100 10
POWRW.US Powered Brands 20210406 0 0.85 0.85 0.8225 0.85 12566 0.85
POWW.US AMMO Inc 20210406 0 6.46 6.78 6.26 6.65 2481000 6.65 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210406 0 43.61 43.79 42.85 43.35 309750 42.3419 down down correct
PPBT.US Purple Biotech Ltd 20210406 0 4.28 4.47 4.23 4.38 441000 4.38 up up correct
PPC.US Pilgrim's Pride Corporation 20210406 0 24.1 24.39 24.01 24.26 360300 24.26 up up correct
PPD.US PPD Inc 20210406 0 38.33 39.16 38.33 38.98 1153400 38.98 up up correct
PPGH.US Poema Global Holdings Corp 20210406 0 9.73 9.77 9.72 9.77 151099 9.77 up down incorrect
PPGHU.US Poema Global Holdings Corp 20210406 0 10.03 10.09 10 10.09 4800 10.09 up down incorrect
PPGHW.US Poema Global Holdings Corp 20210406 0 0.65 0.705 0.65 0.6839 15862 0.6839 up down incorrect
PPIH.US Perma 20210406 0 6.39 6.51 6.26 6.32 4400 6.32 down down correct
PPSI.US Pioneer Power Solutions Inc 20210406 0 4.81 4.82 4.56 4.62 118709 4.5052 down up incorrect
PPTA.US Midas Gold Corp. 20210406 0 6.45 6.65 6.36 6.59 28300 6.59 up up correct
PRAA.US PRA Group Inc 20210406 0 37.18 37.54 35.78 35.89 218275 35.89 down down correct
PRAX.US Praxis Precision Medicines Inc 20210406 0 32.61 34.18 27.94 28.12 310200 28.12 down down correct
PRCH.US Porch Group Inc 20210406 0 17.42 17.75 17.18 17.46 2216800 17.46 up up correct
PRDEX.US PREDEX Funds 20210406 0 25.45 25.45 25.45 25.45 0 24.9119
PRDO.US Perdoceo Education Corporation 20210406 0 12.59 12.61 12.19 12.24 448100 12.24 down down correct
PRFT.US Perficient Inc 20210406 0 61.33 61.635 60.74 61.39 185132 61.39 up up correct
PRFX.US PainReform Ltd 20210406 0 4.75 4.75 4.37 4.5 73500 4.5 down down correct
PRGS.US Progress Software Corporation 20210406 0 46.93 47 46.06 46.8 261424 46.2811 down down correct
PRIM.US Primoris Services Corporation 20210406 0 34.9 35.29 34.465 34.66 633521 34.4208 down down correct
PRIVX.US Sharespost 100 Fund 20210406 0 41.01 41.01 41.01 41.01 0 41.01
PRLD.US Prelude Therapeutics Incorporated 20210406 0 41.66 41.66 39.19 39.25 172500 39.25 down down correct
PRLVX.US PRLVX 20210406 0 40.69 40.69 40.69 40.69 0 40.69
PROC.US Procaps Group S.A. Ordinary Shares 20210406 0 10.06 10.065 10.05 10.05 85700 10.05 down down correct
PROF.US Profound Medical Corp 20210406 0 20.12 20.44 20.01 20.32 47000 20.32 up up correct
PROG.US Progenity Inc 20210406 0 4.97 5.03 4.44 4.58 243300 4.58 down down correct
PROV.US Provident Financial Holdings Inc 20210406 0 16.85 17.42 16.73 16.99 35256 16.5783 up down incorrect
PRPH.US ProPhase Labs Inc 20210406 0 6.21 6.4564 6.1 6.23 140374 5.9366 up up correct
PRPL.US Purple Innovation Inc 20210406 0 32.54 33.61 32.38 33 543000 33 up down incorrect
PRPO.US Precipio Inc 20210406 0 2.32 2.39 2.24 2.29 276000 2.29 down up incorrect
PRQR.US ProQR Therapeutics N.V 20210406 0 6.78 6.89 6.44 6.5 1957000 6.5 down up incorrect
PRSR.US Prospector Capital Corp 20210406 0 9.75 9.84 9.68 9.81 69200 9.81 up up correct
PRSRU.US Prospector Capital Corp 20210406 0 10.09 10.148 10.02 10.14 30000 10.14 up up correct
PRSRW.US Prospector Capital Corp 20210406 0 1.04 1.1039 0.9002 1.08 58037 1.08 up up correct
PRTA.US Prothena Corporation plc 20210406 0 25.1 25.75 23.625 24.6 303891 24.6 down down correct
PRTC.US PureTech Health plc 20210406 0 59.13 59.13 59.13 59.13 0 59.13
PRTG.US Portage Biotech Inc 20210406 0 28.9 29.74 28.47 29 20500 29 up up correct
PRTH.US Priority Technology Holdings Inc 20210406 0 7.05 7.163 6.85 7.08 18600 7.08 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210406 0 7.11 7.18 6.96 7.01 329400 7.01 down down correct
PRTS.US CarParts.com Inc 20210406 0 15.16 15.94 15.15 15.48 1269900 15.48 up up correct
PRVB.US Provention Bio Inc 20210406 0 10.32 10.42 9.95 9.985 613500 9.985 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210406 0 9.95 9.95 9.94 9.95 5500 9.95
PSEC.US Prospect Capital Corporation 20210406 0 7.8828 7.93 7.8536 7.9 1808780 7.4076 up up correct
PSHG.US Performance Shipping Inc 20210406 0 5.88 5.88 5.61 5.69 13900 5.69 down down correct
PSMT.US PriceSmart Inc 20210406 0 98.31 99.86 97.64 97.83 72480 97.4266 down down correct
PSNL.US Personalis Inc 20210406 0 24.51 25.62 24.2 24.79 649500 24.79 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210406 0 18.65 18.65 18.65 18.65 0 18.2518
PSTI.US Pluristem Therapeutics Inc 20210406 0 4.91 4.98 4.71 4.79 261400 4.79 down up incorrect
PSTV.US Plus Therapeutics Inc 20210406 0 2.37 2.44 2.28 2.3 390200 2.3 down up incorrect
PSTX.US Poseida Therapeutics Inc 20210406 0 9.94 10.1799 9.6401 9.79 226641 9.79 down down correct
PT.US Pintec Technology Holdings Limited 20210406 0 1.16 1.21 1.13 1.14 213100 1.14 down down correct
PTC.US PTC Inc 20210406 0 145.76 146.91 144.02 144.31 766390 144.31 down down correct
PTCT.US PTC Therapeutics Inc 20210406 0 49.43 49.855 48.58 48.86 336171 48.86 down down correct
PTDEX.US PREDEX 20210406 0 25.58 25.58 25.58 25.58 0 25.071
PTE.US PolarityTE Inc 20210406 0 1.1 1.1 1.025 1.05 2379828 1.05 down down correct
PTEN.US Patterson 20210406 0 7.05 7.36 6.96 6.97 1477538 6.9168 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20210406 0 26.71 27.06 25.75 25.87 262900 25.87 down down correct
PTIC.US PropTech Investment Corporation II 20210406 0 9.89 9.9 9.89 9.9 600 9.9 up up correct
PTICU.US PropTech Investment Corporation II 20210406 0 10.15 10.25 10.09 10.15 11100 10.15
PTICW.US PropTech Investment Corporation II 20210406 0 0.835 0.9 0.82 0.9 217300 0.9 up up correct
PTIX.US Protagenic Therapeutics Inc 20210406 0 5.82 5.82 5.82 5.82 3 5.82
PTMN.US Portman Ridge Finance Corporation 20210406 0 22.5 22.6 22.1 22.5 30890 20.9119
PTNR.US Partner Communications Company Ltd 20210406 0 4.7 4.746 4.67 4.67 1419 4.67 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210406 0 9.97 9.98 9.91 9.91 12700 9.91 down down correct
PTON.US Peloton Interactive Inc 20210406 0 109.24 117.451 108.28 115.38 7403200 115.38 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20210406 0 3.54 3.56 3.45 3.45 6400 3.45 down down correct
PTRA.US Proterra Inc 20210406 0 17.7 18.16 17.56 18 424281 18 up up correct
PTRAW.US Proterra Inc 20210406 0 6 6.59 5.9 6.4 187700 6.4 up down incorrect
PTRS.US Partners Bancorp 20210406 0 7.56 7.59 7.5 7.58 8235 7.5124 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210406 0 64.6 66.285 62.48 62.77 13568 31.385 down down correct
PTVE.US Pactiv Evergreen Inc 20210406 0 14.55 14.86 14.51 14.62 218800 14.3131 up up correct
PUBM.US PubMatic Inc 20210406 0 57.29 57.9827 54.58 55.04 348205 55.04 down down correct
PUCK.US Goal Acquisitions Corp 20210406 0 9.7 9.746 9.67 9.7 11600 9.7
PUCKU.US Goal Acquisitions Corp 20210406 0 10.065 10.12 10.065 10.1 127100 10.1 up up correct
PUCKW.US Goal Acquisitions Corp 20210406 0 0.415 0.48 0.4118 0.45 219655 0.45 up up correct
PULM.US Pulmatrix Inc 20210406 0 1.37 1.43 1.32 1.42 730600 1.42 up down incorrect
PUYI.US Puyi Inc 20210406 0 4.46 4.63 4.46 4.58 12600 4.58 up up correct
PVAC.US Penn Virginia Corporation 20210406 0 13.84 14.21 13.53 13.76 450100 13.76 down down correct
PVBC.US Provident Bancorp Inc 20210406 0 14.86 15.15 14.86 14.97 64460 14.8677 up up correct
PWDEX.US PREDEX 20210406 0 25.58 25.58 25.58 25.58 0 25.071
PWFL.US PowerFleet Inc 20210406 0 8.16 8.37 8.145 8.22 87255 8.22 up up correct
PWOD.US Penns Woods Bancorp Inc 20210406 0 24.9 25.51 24.87 25.07 17566 24.1123 up up correct
PWP.US Perella Weinberg Partners 20210406 0 10.91 11 10.74 10.84 68500 10.7238 down up incorrect
PXLW.US Pixelworks Inc 20210406 0 3.39 3.41 3.3 3.34 181400 3.34 down down correct
PXS.US Pyxis Tankers Inc 20210406 0 1.05 1.08 1.02 1.03 1428900 1.03 down down correct
PXSAP.US Pyxis Tankers Inc 20210406 0 21.66 21.66 21.5882 21.66 350 20.2385
PXSAW.US Pyxis Tankers Inc 20210406 0 0.58 0.58 0.53 0.53 10130 0.53 down down correct
PYPD.US PolyPid Ltd 20210406 0 9.45 9.69 9.4 9.66 16600 9.66 up up correct
PYPL.US PayPal Holdings Inc 20210406 0 251.65 255 249.5 253.19 5580400 253.19 up up correct
PYR.US PyroGenesis Canada Inc 20210406 0 6.73 6.73 6.383 6.43 169400 6.43 down down correct
PZZA.US Papa John's International Inc 20210406 0 89.95 91.94 89.2 91.21 556877 90.5099 up up correct
QADA.US QAD Inc 20210406 0 71.7 78.69 71.423 75.89 96361 75.7524 up down incorrect
QADB.US QAD Inc 20210406 0 50.99 51.2001 50.59 51.2001 1981 51.1031 up up correct
QCOM.US QUALCOMM Incorporated 20210406 0 139.85 140.23 137.635 138.06 9099981 136.2074 down down correct
QCRH.US QCR Holdings Inc 20210406 0 48.49 48.89 48 48.11 62407 47.942 down down correct
QDEL.US Quidel Corporation 20210406 0 132.82 133.52 128.8 130.21 629310 130.21 down down correct
QFIN.US 360 DigiTech Inc 20210406 0 24.51 25.71 24.22 25.11 2144761 24.771 up up correct
QH.US Quhuo Limited 20210406 0 6 6.15 5.96 6.06 16000 6.06 up down incorrect
QIWI.US QIWI plc 20210406 0 10.48 10.61 10.465 10.58 260116 9.4002 up up correct
QK.US Q&K International Group Limited 20210406 0 2.53 2.64 2.51 2.54 19100 2.54 up up correct
QLGN.US Qualigen Therapeutics Inc 20210406 0 2.68 2.712 2.61 2.69 440300 2.69 up up correct
QLI.US Qilian International Holding Group Limited 20210406 0 4.53 4.67 4.51 4.56 24800 4.56 up up correct
QLYS.US Qualys Inc 20210406 0 103.88 106.67 103.395 105.17 281705 105.17 up up correct
QMCO.US Quantum Corporation 20210406 0 8.89 9.07 8.72 8.75 323100 8.75 down down correct
QNST.US QuinStreet Inc 20210406 0 21 21.26 20.6 20.81 269407 20.81 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210406 0 27.67 27.93 27.65 27.78 77133 26.5567 up up correct
QRHC.US Quest Resource Holding Corporation 20210406 0 4.05 4.07 3.93 3.98 35000 3.98 down down correct
QRTEA.US Qurate Retail Inc 20210406 0 11.7 11.98 11.545 11.75 3485060 10.3282 up up correct
QRTEB.US Qurate Retail Inc 20210406 0 13.64 13.64 12.19 12.4 17849 10.9847 down down correct
QRTEP.US Qurate Retail Inc 20210406 0 102.18 102.18 102 102 28100 96.4447 down down correct
QRVO.US Qorvo Inc 20210406 0 197.32 198.41 192.51 194.98 1155868 194.98 down down correct
QS.US WT 20210406 0 48.8 51.19 48.19 49.38 8046329 49.38 up down incorrect
QTNT.US Quotient Limited 20210406 0 3.77 3.95 3.73 3.86 479200 3.86 up up correct
QTRX.US Quanterix Corporation 20210406 0 63.15 68.83 63.15 65.95 409100 65.95 up up correct
QTT.US Qutoutiao Inc 20210406 0 2.39 2.55 2.38 2.49 1528740 24.9 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210406 0 8.37 8.5 8 8.2 45900 8.2 down down correct
QUIK.US QuickLogic Corporation 20210406 0 7.45 8.12 7.41 7.86 119700 7.86 up down incorrect
QUMU.US Qumu Corporation 20210406 0 6.79 6.79 6.5 6.55 25800 6.55 down up incorrect
QURE.US uniQure N.V 20210406 0 35.8 36.48 35.35 35.84 484324 35.84 up up correct
RACB.US Research Alliance Corp. II 20210406 0 10.51 10.65 10.5 10.65 26500 10.65 up up correct
RADA.US RADA Electronic Industries Ltd 20210406 0 12.99 13.04 12.6 12.99 404500 12.99
RADI.US Radius Global Infrastructure Inc 20210406 0 14.55 14.89 14.41 14.65 634900 14.65 up down incorrect
RAIL.US FreightCar America Inc 20210406 0 6.364 7.84 6.07 7.79 7831005 7.79 up up correct
RAND.US Rand Capital Corporation 20210406 0 18.26 18.75 18.26 18.75 698 18.5407 up up correct
RAPT.US RAPT Therapeutics Inc 20210406 0 23.36 23.7 22.16 22.6 174100 22.6 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210406 0 113.12 115.4 108.6 109.19 703657 109.19 down down correct
RAVE.US RAVE Restaurant Group Inc 20210406 0 1.58 1.59 1.53 1.53 302300 1.53 down down correct
RAVN.US Raven Industries Inc 20210406 0 38.45 39.73 38.38 39.57 214132 39.57 up up correct
RBB.US RBB Bancorp 20210406 0 20.09 20.69 19.815 20.34 56852 20.0099 up up correct
RBBN.US Ribbon Communications Inc 20210406 0 8.32 8.38 8.14 8.25 361743 8.25 down down correct
RBCAA.US Republic Bancorp Inc 20210406 0 44.65 45.25 44.65 45.1 15344 44.2784 up up correct
RBCN.US Rubicon Technology Inc 20210406 0 10.38 10.38 10.33 10.33 800 10.33 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210406 0 10.534 10.55 10.36 10.53 3500 10.53 down up incorrect
RBNC.US Reliant Bancorp Inc 20210406 0 29.09 29.31 28.18 28.29 46491 27.9539 down down correct
RCAT.US Red Cat Holdings Inc 20210406 0 4.02 4.25 4 4.15 17660 4.15 up up correct
RCEL.US AVITA Medical Inc 20210406 0 20.99 21.105 20.56 20.615 88225 20.615 down down correct
RCHG.US Recharge Acquisition Corp 20210406 0 9.81 9.81 9.81 9.81 900 9.81
RCHGU.US Recharge Acquisition Corp 20210406 0 10.205 10.205 10.205 10.205 0 10.205
RCHGW.US Recharge Acquisition Corp 20210406 0 0.8 0.8 0.75 0.78 33688 0.78 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210406 0 10.85 10.85 10.85 10.85 0 10.3328
RCICX.US Resource Credit Income Fund Class C 20210406 0 10.97 10.97 10.97 10.97 0 10.5086
RCII.US Rent 20210406 0 57.76 60.2496 57.53 58.72 647744 57.6905 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210406 0 10.87 10.87 10.87 10.87 0 10.3529
RCILX.US RCILX 20210406 0 10.85 10.85 10.85 10.85 0 10.3608
RCIWX.US Resource Credit Income Fund Class W Shar 20210406 0 10.85 10.85 10.85 10.85 0 10.3608
RCKT.US Rocket Pharmaceuticals Inc 20210406 0 46.63 46.82 42.57 42.88 539800 42.88 down down correct
RCKY.US Rocky Brands Inc 20210406 0 60.55 60.9946 57.21 58.44 88755 57.8649 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210406 0 9.66 9.7 9.66 9.7 1695 9.7 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210406 0 9.94 9.95 9.93 9.95 153800 9.95 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20210406 0 0.91 0.91 0.91 0.91 2 0.91
RCM.US R1 RCM Inc 20210406 0 24.72 25.39 24.72 24.96 727793 24.96 up up correct
RCMT.US RCM Technologies Inc 20210406 0 3.5 3.75 3.48 3.63 284800 3.63 up up correct
RCON.US Recon Technology Ltd 20210406 0 4.85 5.88 4.71 5.6 1969000 5.6 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210406 0 3.35 3.65 3.35 3.45 80517 8.625 up up correct
RDBX.US Redbox Entertainment Inc 20210406 0 9.95 9.95 9.83 9.84 29200 9.84 down down correct
RDCM.US RADCOM Ltd 20210406 0 9.04 9.83 9.04 9.74 12300 9.74 up up correct
RDFN.US Redfin Corporation 20210406 0 66.7 68.12 66.1 66.97 1020800 66.97 up up correct
RDHL.US RedHill Biopharma Ltd 20210406 0 7.15 7.27 7.02 7.15 186574 7.15
RDI.US Reading International Inc 20210406 0 6.7 6.75 6.35 6.58 50700 6.58 down down correct
RDIB.US Reading International Inc 20210406 0 20.89 20.89 20.89 20.89 0 20.89
RDNT.US RadNet Inc 20210406 0 22.18 22.59 22.18 22.49 143049 22.49 up down incorrect
RDUS.US Radius Health Inc 20210406 0 20.71 21.06 20.38 20.6 287049 20.6 down down correct
RDVT.US Red Violet Inc 20210406 0 18.625 18.745 18.2 18.3 23100 18.3 down down correct
RDWR.US Radware Ltd 20210406 0 26.76 27.09 26.42 26.97 151053 26.97 up up correct
REAL.US The RealReal Inc 20210406 0 22.35 23.64 22.31 23.02 2473100 23.02 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210406 0 1.86 1.9396 1.8384 1.9 58423 1.9 up down incorrect
REDU.US RISE Education Cayman Ltd 20210406 0 3.98 4.21 3.86 4.17 37000 4.17 up up correct
REE.US REE Automotive Ltd. 20210406 0 9.99 10.18 9.95 10.15 543100 10.15 up up correct
REEAW.US REE Automotive Equity Warrant 20210406 0 1.56 1.65 1.51 1.65 270500 1.65 up up correct
REED.US Reed's Inc 20210406 0 1.15 1.18 1.11 1.17 433600 1.17 up down incorrect
REFR.US Research Frontiers Incorporated 20210406 0 2.83 3.15 2.83 3.03 123700 3.03 up up correct
REG.US Regency Centers Corporation 20210406 0 57.34 57.62 56.81 57.28 1533158 55.7944 down down correct
REGI.US Renewable Energy Group Inc 20210406 0 63.95 67.575 63.78 65.31 1237581 65.31 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210406 0 485.5 485.82 476.72 478.68 900908 478.68 down down correct
REKR.US Rekor Systems Inc 20210406 0 22 22.37 20.7 22.37 607600 22.37 up up correct
RELI.US Reliance Global Group Inc 20210406 0 4.31 4.31 4.1 4.1 36494 4.1 down down correct
RELIW.US Reliance Global Group Inc 20210406 0 0.987 0.987 0.8 0.8 26461 0.8 down up incorrect
RELL.US Richardson Electronics Ltd 20210406 0 6.75 7.02 6.73 6.99 27057 6.8464 up up correct
REPH.US Recro Pharma Inc 20210406 0 2.99 3.28 2.96 3.25 310100 3.25 up up correct
REPL.US Replimune Group Inc 20210406 0 31.35 32.35 30.44 30.59 419800 30.59 down down correct
RESN.US Resonant Inc 20210406 0 4.2 4.3 4.12 4.17 685300 4.17 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20210406 0 98.9 102.85 95.86 96.39 226400 96.39 down up incorrect
RETO.US ReTo Eco 20210406 0 1.45 1.51 1.438 1.46 136500 1.46 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210406 0 10.29 10.42 10.06 10.2 15000 10.2 down down correct
REYN.US Reynolds Consumer Products Inc 20210406 0 30.12 30.47 30 30.34 527700 29.6532 up down incorrect
RFIL.US RF Industries Ltd 20210406 0 6.58 6.7 6.57 6.6 29200 6.6 up up correct
RGCO.US RGC Resources Inc 20210406 0 22.51 23.05 22.45 22.67 28394 22.1337 up up correct
RGEN.US Repligen Corporation 20210406 0 200.92 206.19 199.035 204.97 340983 204.97 up up correct
RGLD.US Royal Gold Inc 20210406 0 112.27 113.23 111.69 111.97 463309 111.3297 down down correct
RGLS.US Regulus Therapeutics Inc 20210406 0 1.5 1.54 1.47 1.48 664900 1.48 down up incorrect
RGNX.US REGENXBIO Inc 20210406 0 34.64 35.13 34.29 34.53 309100 34.53 down down correct
RGP.US Resources Connection Inc 20210406 0 13.72 13.96 13.61 13.78 157400 13.4244 up up correct
RIBT.US RiceBran Technologies 20210406 0 0.9605 0.9999 0.96 0.96 195597 0.96 down down correct
RICK.US RCI Hospitality Holdings Inc 20210406 0 67.73 69.7999 64.5 66.81 131338 66.6914 down down correct
RIDE.US Lordstown Motors Corp 20210406 0 11.51 12.55 11.32 12.195 7122000 12.195 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210406 0 3.49 3.49 3.34 3.34 1667000 3.34 down down correct
RILY.US B. Riley Financial Inc 20210406 0 59.6 60.2199 58.7527 59.42 215125 57.8804 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210406 0 25.28 25.3 25.13 25.15 74700 24.3628 down down correct
RILYM.US RILYM 20210406 0 25.805 25.95 25.8 25.8 12300 24.6263 down down correct
RILYN.US B. Riley Financial Inc 20210406 0 25.95 26.15 25.95 25.96 12300 24.7749 up up correct
RILYP.US B. Riley Financial Inc 20210406 0 26.66 26.96 26.6 26.63 20000 25.3801 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210406 0 25.45 25.55 25.45 25.51 50300 24.3971 up up correct
RIOT.US Riot Blockchain Inc 20210406 0 56 56.36 52.306 54.1 15194800 54.1 down down correct
RIVE.US Riverview Financial Corporation 20210406 0 10.51 10.64 10.5 10.51 4700 10.51
RKDA.US Arcadia Biosciences Inc 20210406 0 2.72 2.75 2.63 2.72 1198500 2.72
RLAY.US Relay Therapeutics Inc 20210406 0 38 38.8 35.965 36.26 376900 36.26 down down correct
RLMD.US Relmada Therapeutics Inc 20210406 0 38.32 38.47 36.96 37.72 57772 37.72 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210406 0 13.86 13.93 13.4 13.4 17400 12.762 down up incorrect
RMBL.US RumbleON Inc 20210406 0 42.03 43.401 41.41 42.91 77600 42.91 up down incorrect
RMBS.US Rambus Inc 20210406 0 20.6705 20.6705 20.32 20.41 441291 20.41 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210406 0 5.52 5.66 5.47 5.62 47833 5.62 up up correct
RMGC.US RMG Acquisition Corp. III 20210406 0 9.9 9.9 9.835 9.835 10800 9.835 down down correct
RMGCU.US RMG Acquisition Corp. III 20210406 0 10.08 10.08 10 10.04 15600 10.04 down down correct
RMGCW.US RMG Acquisition Corp. III 20210406 0 1 1 0.916 1 19578 1
RMNI.US Rimini Street Inc 20210406 0 9.08 9.24 9 9.2 188100 9.2 up up correct
RMR.US The RMR Group Inc 20210406 0 41.84 42.35 41.23 41.26 35866 34.283 down down correct
RMRM.US RMR Mortgage Trust 20210406 0 11.95 12.21 11.95 12.2 32300 11.7364 up up correct
RMTI.US Rockwell Medical Inc 20210406 0 1.08 1.1 1.05 1.06 855100 1.06 down down correct
RNA.US Avidity Biosciences Inc 20210406 0 25 25.785 24.43 24.58 249207 24.58 down up incorrect
RNDB.US Randolph Bancorp Inc 20210406 0 19.75 20.39 19.5385 19.775 4958 19.6614 up up correct
RNLX.US Renalytix Plc 20210406 0 24.37 24.97 24.15 24.33 86100 24.33 down down correct
RNST.US Renasant Corporation 20210406 0 41.91 42.32 41.39 41.95 186018 41.2028 up up correct
RNW.US Renew Energy Global PLC 20210406 0 10.073 10.13 10.01 10.1 126200 10.1 up down incorrect
RNWK.US RealNetworks Inc 20210406 0 4.9 5.06 4.57 4.91 920700 4.91 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210406 0 1.64 1.64 1.52 1.58 89500 1.58 down down correct
ROAD.US Construction Partners Inc 20210406 0 29.97 30.5 29.49 29.85 294800 29.85 down down correct
ROCC.US Ranger Oil Corporation 20210406 0 9.87 10.14 9.86 10.12 260400 10.12 up up correct
ROCK.US Gibraltar Industries Inc 20210406 0 90.85 92.33 89.02 89.78 243400 89.78 down down correct
ROCR.US Roth CH Acquisition III Co 20210406 0 9.94 9.94 9.94 9.94 100 9.94
ROCRU.US Roth CH Acquisition III Co 20210406 0 9.943 10 9.92 9.95 11800 9.95 up down incorrect
ROCRW.US Roth CH Acquisition III Co 20210406 0 0.75 0.7805 0.7284 0.7754 15955 0.7754 up up correct
ROIC.US Retail Opportunity Investments Corp 20210406 0 16.22 16.525 16.18 16.445 1504268 16.0919 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210406 0 9.78 9.87 9.77 9.8 40000 9.8 up up correct
ROKU.US Roku Inc 20210406 0 333.85 363.08 331.4 359.37 7272700 359.37 up up correct
ROLL.US RBC Bearings Incorporated 20210406 0 200.35 202.21 196.935 198.34 60238 198.34 down down correct
ROOT.US Root Inc 20210406 0 11.87 12.6305 11.513 12.3 2806083 12.3 up up correct
ROST.US Ross Stores Inc 20210406 0 122.73 124.24 122.2 123.5 1553060 122.5873 up up correct
ROVR.US Rover Group Inc 20210406 0 9.98 9.98 9.9 9.91 330944 9.91 down down correct
RPAY.US Repay Holdings Corporation 20210406 0 23.22 24.02 23.22 23.97 374100 23.97 up up correct
RPD.US Rapid7 Inc 20210406 0 77.18 79.82 77.08 78.16 388100 78.16 up up correct
RPRX.US Royalty Pharma plc 20210406 0 42.46 42.935 42.11 42.51 1353134 41.9814 up up correct
RPTX.US Repare Therapeutics Inc 20210406 0 32 32.5 30.5 30.72 184200 30.72 down down correct
RRBI.US Red River Bancshares Inc 20210406 0 56.2 56.9 55.79 56.5 11100 56.2726 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210406 0 36.17 38.06 36.17 37.23 368335 37.23 up up correct
RRR.US Red Rock Resorts Inc 20210406 0 34.03 34.76 33.62 34.15 507733 32.1297 up up correct
RSLS.US ReShape Lifesciences Inc 20210406 0 4.15 4.15 4.15 4.15 166 4.15
RSSS.US Research Solutions Inc 20210406 0 2.34 2.35 2.28 2.33 29800 2.33 down up incorrect
RSVR.US Reservoir Media Inc 20210406 0 9.87 10.14 9.86 10.12 260400 10.12 up up correct
RSVRW.US Reservoir Media Management Inc 20210406 0 1.17 1.58 1.17 1.54 109900 1.54 up up correct
RTLR.US Rattler Midstream LP 20210406 0 10.85 11.08 10.76 10.98 187000 10.3131 up up correct
RTPYU.US Reinvent Technology Partners Y 20210406 0 10.04 10.09 10.02 10.08 475300 10.08 up up correct
RUBY.US Rubius Therapeutics Inc 20210406 0 25.28 25.55 24.04 24.51 572283 24.51 down down correct
RUN.US Sunrun Inc 20210406 0 56.01 58.47 55.32 56.22 5124800 56.22 up up correct
RUSHA.US Rush Enterprises Inc 20210406 0 50.55 51.37 50.17 50.37 113131 49.8011 down down correct
RUSHB.US Rush Enterprises Inc 20210406 0 45.84 46.105 45.3 45.57 5721 45.0256 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210406 0 24.46 25.1 24.35 24.37 186911 24.37 down down correct
RVMD.US Revolution Medicines Inc 20210406 0 47.21 48.81 46.26 47.44 420800 47.44 up up correct
RVNC.US Revance Therapeutics Inc 20210406 0 28.21 28.28 27.46 27.7 233439 27.7 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210406 0 5.5 6.03 5.24 5.24 11400 5.24 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210406 0 0.52 0.52 0.4726 0.4726 57025 0.4726 down down correct
RVSB.US Riverview Bancorp Inc 20210406 0 6.97 7.1 6.93 7.09 62367 6.937 up up correct
RWLK.US ReWalk Robotics Ltd 20210406 0 2.3 2.305 2.22 2.27 741000 2.27 down down correct
RXDX.US Prometheus Biosciences Inc 20210406 0 20 20 18.85 18.85 103891 18.85 down down correct
RXRAU.US RXR Acquisition Corp 20210406 0 10.06 10.06 9.81 9.98 319292 9.98 down up incorrect
RXT.US Rackspace Technology Inc 20210406 0 25.75 25.88 25.07 25.48 1974751 25.48 down up incorrect
RYAAY.US Ryanair Holdings plc 20210406 0 114.15 114.97 112.9 114.12 329465 114.12 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210406 0 21.96 22.17 20.8 20.87 396100 20.87 down down correct
RZB.US Reinsurance Group of America Incorporated 20210406 0 28.22 28.33 28.05 28.2 44617 27.1467 down down correct
RZLT.US Rezolute Inc 20210406 0 7.435 7.44 7.13 7.13 2139 7.13 down up incorrect
SABR.US Sabre Corporation 20210406 0 15.4 15.835 15.225 15.68 5778724 15.68 up up correct
SABRP.US Sabre Corporation 20210406 0 193.96 197.86 192.925 196.89 27300 190.2487 up up correct
SABS.US SAB Biotherapeutics Inc 20210406 0 9.81 9.824 9.81 9.82 1300 9.82 up down incorrect
SAFM.US Sanderson Farms Inc 20210406 0 159.86 164.42 159.86 163.84 159884 162.6337 up up correct
SAFT.US Safety Insurance Group Inc 20210406 0 85.845 86.525 84.765 86.07 78797 83.2642 up up correct
SAGE.US Sage Therapeutics Inc 20210406 0 77.92 81 77.34 79.29 824832 79.29 up up correct
SAIA.US Saia Inc 20210406 0 237.1 240.56 226.91 228.67 230162 228.67 down up incorrect
SAL.US Salisbury Bancorp Inc 20210406 0 44.52 44.9709 43.0001 44.13 2638 43.3288 down down correct
SALM.US Salem Media Group Inc 20210406 0 3.1 3.12 2.89 2.9 431000 2.9 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210406 0 14.51 14.6072 14.3518 14.47 20953 14.0299 down down correct
SANA.US Sana Biotechnology Inc 20210406 0 32.39 32.68 31.51 32 333719 32 down down correct
SANM.US Sanmina Corporation 20210406 0 43.05 43.36 42.02 42.11 424820 42.11 down down correct
SANW.US S&W Seed Company 20210406 0 3.8 3.85 3.79 3.79 22900 3.79 down down correct
SASR.US Sandy Spring Bancorp Inc 20210406 0 43.61 44.18 43.09 43.27 171324 42.3941 down down correct
SATS.US EchoStar Corporation 20210406 0 24.53 24.7 23.81 24.24 673472 24.24 down up incorrect
SAVA.US Cassava Sciences Inc 20210406 0 44.69 44.73 42.61 42.82 1130600 42.82 down down correct
SBAC.US SBA Communications Corporation 20210406 0 284.01 285.77 281.18 285.46 466167 283.9482 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210406 0 36.84 37.21 36.15 36.47 143641 36.0445 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210406 0 10.06 10.06 9.91 9.99 117543 9.99 down down correct
SBET.US Sharplink Gaming Ltd 20210406 0 3.35 3.51 3.34 3.48 34200 3.48 up up correct
SBFG.US SB Financial Group Inc 20210406 0 18.65 18.79 18.16 18.22 7977 17.8923 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210406 0 29.68 30.2 29.58 29.92 602286 29.2957 up up correct
SBLK.US Star Bulk Carriers Corp 20210406 0 13.976 14.6 13.92 14.36 619201 12.5066 up up correct
SBNY.US Signature Bank 20210406 0 228.18 230.535 222.86 223.61 457329 222.1574 down down correct
SBNYP.US Signature Bank 20210406 0 25.71 25.76 25.58 25.69 89800 24.7731 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210406 0 18.13 18.445 18.06 18.345 1763496 17.345 up up correct
SBSI.US Southside Bancshares Inc 20210406 0 38.71 38.975 38.29 38.55 123453 37.5773 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210406 0 5.79 5.79 5.62 5.62 51500 5.62 down down correct
SBTX.US Silverback Therapeutics Inc 20210406 0 42.58 42.75 39.22 39.8 57100 39.8 down up incorrect
SBUX.US Starbucks Corporation 20210406 0 111.38 113.82 111.095 113.15 6745242 111.7838 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210406 0 10 10 10 10 792050 10
SCHL.US Scholastic Corporation 20210406 0 31.42 31.86 31.04 31.29 211555 30.8668 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210406 0 43.9 44.6206 41.35 41.54 339443 41.0446 down down correct
SCKT.US Socket Mobile Inc 20210406 0 8.15 8.38 7.98 8.28 143400 8.28 up up correct
SCLE.US Broadscale Acquisition Corp 20210406 0 11.46 12.14 9.918 10.395 13700 10.395 down down correct
SCLEU.US Broadscale Acquisition Corp 20210406 0 9.95 10.03 9.95 9.96 12700 9.96 up up correct
SCOA.US Scion Tech Growth I 20210406 0 9.89 10 9.89 9.98 115500 9.98 up up correct
SCOAU.US Scion Tech Growth I 20210406 0 10.21 10.39 10.19 10.29 79500 10.29 up up correct
SCOAW.US Scion Tech Growth I 20210406 0 0.95 1.043 0.95 0.95 70575 0.95
SCOB.US ScION Tech Growth II 20210406 0 9.94 9.94 9.81 9.9 4404 9.9 down down correct
SCOBU.US ScION Tech Growth II 20210406 0 10 10.225 9.9 10.04 17100 10.04 up up correct
SCOR.US comScore Inc 20210406 0 3.64 3.7 3.53 3.6 314800 3.6 down down correct
SCPH.US scPharmaceuticals Inc 20210406 0 6.7 6.83 6.55 6.58 49800 6.58 down up incorrect
SCPL.US SciPlay Corporation 20210406 0 17.02 17.4 16.84 17.26 406200 17.26 up up correct
SCPS.US Scopus BioPharma Inc 20210406 0 8.67 8.85 8.5 8.5 20000 8.5 down down correct
SCR.US Score Media and Gaming Inc 20210406 0 25.58 26.29 25.14 25.18 305662 25.18 down up incorrect
SCSC.US ScanSource Inc 20210406 0 31.35 31.6 30.79 30.79 44200 30.79 down up incorrect
SCVL.US Shoe Carnival Inc 20210406 0 60.67 63.465 60.59 60.84 202000 30.2955 up up correct
SCVX.US UN 20210406 0 10.07 10.45 10.07 10.45 16690 10.45 up up correct
SCWX.US SecureWorks Corp 20210406 0 13.66 14.51 13.46 14.17 158200 14.17 up up correct
SCYX.US SCYNEXIS Inc 20210406 0 8.25 8.56 8.08 8.43 238029 8.43 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210406 0 9.74 9.838 9.74 9.838 2600 9.838 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210406 0 10.08 10.14 9.99 10.05 224800 10.05 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20210406 0 0.65 0.9975 0.6401 0.7699 121018 0.7699 up up correct
SDC.US SmileDirectClub Inc 20210406 0 10.121 10.49 10.07 10.24 2848100 10.24 up up correct
SDGR.US Schrödinger Inc 20210406 0 77.91 80.65 77.77 78.57 736800 78.57 up down incorrect
SDH.US Global Internet of People Inc 20210406 0 3.69 3.728 3.51 3.52 70800 3.52 down down correct
SEAC.US SeaChange International Inc 20210406 0 1.58 1.59 1.48 1.5 7140900 1.5 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20210406 0 9.93 9.94 9.86 9.91 74699 9.91 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20210406 0 1.32 1.32 1.2 1.2501 9332 1.17 down down correct
SECO.US Secoo Holding Limited 20210406 0 2.56 2.58 2.5 2.5 193700 2.5 down down correct
SEDG.US SolarEdge Technologies Inc 20210406 0 273.3 282 270.87 277.25 629244 277.25 up up correct
SEED.US Origin Agritech Limited 20210406 0 17.33 17.73 16.8 17.1 68700 17.1 down down correct
SEEL.US Seelos Therapeutics Inc 20210406 0 5.66 5.75 4.95 4.95 6151200 4.95 down down correct
SEER.US Seer Inc 20210406 0 57 57.7399 53.86 54.95 393689 54.95 down down correct
SEIC.US SEI Investments Company 20210406 0 62.28 62.69 62.14 62.35 332675 61.5697 up down incorrect
SELB.US Selecta Biosciences Inc 20210406 0 4.43 4.43 4.26 4.32 554200 4.32 down up incorrect
SELF.US Global Self Storage Inc 20210406 0 5 5.15 4.9 5.05 75292 4.88 up down incorrect
SENEA.US Seneca Foods Corporation 20210406 0 49 50.27 49 49.93 35100 49.93 up up correct
SENEB.US Seneca Foods Corporation 20210406 0 49.32 49.32 49.32 49.32 100 49.32
SESN.US Sesen Bio Inc 20210406 0 2.78 2.82 2.7 2.71 2185400 2.71 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20210406 0 41.7569 41.7569 41.5 41.5 428 40.9914 down down correct
SFBS.US ServisFirst Bancshares Inc 20210406 0 61.59 62.275 61.02 61.71 123382 61.3743 up up correct
SFET.US Safe 20210406 0 1.4 1.48 1.35 1.47 667700 1.47 up up correct
SFIX.US Stitch Fix Inc 20210406 0 49.649 53.65 49.36 51.58 3300400 51.58 up up correct
SFM.US Sprouts Farmers Market Inc 20210406 0 26.77 26.85 26.3644 26.49 2467356 26.49 down down correct
SFNC.US Simmons First National Corporation 20210406 0 29.85 30.04 29.44 29.91 436764 29.3657 up up correct
SFST.US Southern First Bancshares Inc 20210406 0 49.29 50.72 48.11 48.58 30700 48.58 down down correct
SFT.US Shift Technologies Inc 20210406 0 8.5144 8.5599 8.31 8.45 514866 8.45 down down correct
SGA.US Saga Communications Inc 20210406 0 21.6 22.06 21.49 21.8 8466 20.9157 up up correct
SGBX.US SG Blocks Inc 20210406 0 4.33 5.74 4.3 4.73 6227300 4.73 up up correct
SGC.US Superior Group of Companies Inc 20210406 0 25.18 25.6 24.55 24.77 44024 24.4149 down up incorrect
SGEN.US Seagen Inc 20210406 0 144.12 148.21 142.92 145.25 825338 145.25 up up correct
SGH.US SMART Global Holdings Inc 20210406 0 49.35 50.195 48.24 48.71 371300 48.71 down up incorrect
SGLB.US Sigma Labs Inc 20210406 0 3.95 4.02 3.83 3.93 272213 3.93 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210406 0 0.4099 0.4125 0.409 0.4125 921 0.4125 up up correct
SGMA.US SigmaTron International Inc 20210406 0 5.72 5.79 5.53 5.71 12700 5.71 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210406 0 4.08 4.08 4.08 4.08 0 4.08
SGMO.US Sangamo Therapeutics Inc 20210406 0 12.56 12.64 11.84 11.85 987162 11.85 down down correct
SGMS.US Scientific Games Corporation 20210406 0 40.23 41.165 40.17 40.88 985955 40.88 up up correct
SGOC.US SGOCO Group Ltd 20210406 0 2.2 2.27 2.15 2.22 151600 2.22 up down incorrect
SGRP.US SPAR Group Inc 20210406 0 1.61 1.65 1.6 1.65 81100 1.65 up down incorrect
SGRY.US Surgery Partners Inc 20210406 0 44.27 45.95 43.47 43.62 461100 43.62 down down correct
SGTX.US Sigilon Therapeutics Inc 20210406 0 19.99 20.795 18.8 19.03 43200 19.03 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210406 0 9.7 9.74 9.7 9.72 245000 9.72 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210406 0 9.99 10.03 9.94 10.03 69100 10.03 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210406 0 0.655 0.6601 0.64 0.64 38177 0.64 down down correct
SHBI.US Shore Bancshares Inc 20210406 0 17.97 18.0136 17.495 17.54 40334 17.1932 down down correct
SHC.US Sotera Health Company 20210406 0 25.62 26.01 25.18 25.87 1237900 25.87 up up correct
SHCR.US Sharecare Inc 20210406 0 9.93 10.02 9.93 10 129437 10 up up correct
SHEN.US Shenandoah Telecommunications Company 20210406 0 50.23 50.51 49.6482 49.81 229684 31.2656 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210406 0 1.04 1.05 1 1.01 5370985 1.01 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210406 0 0.09 0.092 0.085 0.085 167696 0.085 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210406 0 0.1 0.126 0.1 0.12 40901 0.12 up up correct
SHLS.US Shoals Technologies Group Inc 20210406 0 34.9 35.95 34.71 35.84 1312000 35.84 up up correct
SHOO.US Steven Madden Ltd 20210406 0 38.49 39.49 38.24 38.53 403102 38.13 up up correct
SHPW.US WT 20210406 0 0.55 0.58 0.5201 0.58 13290 0.58 up up correct
SHYF.US The Shyft Group Inc 20210406 0 37.92 38.75 37.87 38.29 156911 38.2246 up up correct
SIBN.US SI 20210406 0 30.72 32.48 30.72 32.37 202600 32.37 up up correct
SIEB.US Siebert Financial Corp 20210406 0 4.05 4.15 4.03 4.1 226165 4.1 up up correct
SIEN.US Sientra Inc 20210406 0 7.34 7.45 7.0922 7.23 618244 7.23 down down correct
SIFY.US Sify Technologies Limited 20210406 0 3.39 3.6 3.35 3.53 471200 3.53 up up correct
SIGA.US SIGA Technologies Inc 20210406 0 6.88 6.98 6.83 6.88 258200 6.88
SIGI.US Selective Insurance Group Inc 20210406 0 73.87 75.065 73.13 74.61 145707 73.8755 up up correct
SIGIP.US Selective Insurance Group Inc 20210406 0 25.02 25.27 24.999 25.19 20800 24.3446 up down incorrect
SILC.US Silicom Ltd 20210406 0 45.71 46 45.02 45.23 27300 45.23 down down correct
SILK.US Silk Road Medical Inc 20210406 0 51.04 51.83 50.55 50.66 163300 50.66 down down correct
SIMO.US Silicon Motion Technology Corporation 20210406 0 65.01 65.8074 64.06 64.64 300586 63.5548 down down correct
SINO.US Sino 20210406 0 6.27 6.43 6.01 6.18 526400 6.18 down down correct
SINT.US Sintx Technologies Inc 20210406 0 1.81 1.86 1.8 1.84 443000 1.84 up up correct
SIOX.US Sio Gene Therapies Inc 20210406 0 2.62 2.74 2.62 2.7 282000 2.7 up up correct
SIRI.US Sirius XM Holdings Inc 20210406 0 6.27 6.34 6.25 6.34 18650063 6.2889 up down incorrect
SISI.US Shineco Inc 20210406 0 4.83 4.9348 4.6801 4.8 64747 4.8 down down correct
SITM.US SiTime Corporation 20210406 0 105.86 107.54 103.06 104.25 82100 104.25 down down correct
SIVB.US SVB Financial Group 20210406 0 494.92 497 488.2713 489.81 332134 489.81 down up incorrect
SIVBP.US SVB Financial Group 20210406 0 26.76 26.76 26.535 26.71 23800 25.7485 down down correct
SJ.US Scienjoy Holding Corporation 20210406 0 14.88 18.5 11.78 12.49 49382594 12.49 down up incorrect
SKIN.US The Beauty Health Company 20210406 0 10.6 10.83 10.6 10.78 108200 10.78 up up correct
SKINW.US The Beauty Health Company 20210406 0 2.55 2.6 2.4 2.6 66755 2.6 up up correct
SKYW.US SkyWest Inc 20210406 0 55.47 56.65 55.4 55.93 204215 55.93 up up correct
SLAB.US Silicon Laboratories Inc 20210406 0 148.58 150.94 146.39 147.32 136206 147.32 down up incorrect
SLAMU.US Slam Corp 20210406 0 9.96 10 9.91 9.94 225500 9.94 down up incorrect
SLCR.US Silver Crest Acquisition Corporation 20210406 0 9.63 9.78 9.63 9.75 112900 9.75 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210406 0 9.93 10.02 9.82 10.02 58786 10.02 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210406 0 0.5661 0.603 0.51 0.5201 12688 0.5201 down down correct
SLDB.US Solid Biosciences Inc 20210406 0 5.42 5.494 5.18 5.23 1384200 5.23 down down correct
SLGG.US Super League Gaming Inc 20210406 0 6.73 7.53 6.7 7.13 2788600 7.13 up up correct
SLGL.US Sol 20210406 0 12.7 12.745 12.46 12.63 41300 12.63 down down correct
SLGN.US Silgan Holdings Inc 20210406 0 42.05 42.72 41.86 42.69 180011 42.2698 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210406 0 1.0439 1.0829 1.02 1.0494 281649 5.247 up down incorrect
SLM.US SLM Corporation 20210406 0 18.81 18.97 18.59 18.62 4665481 18.448 down down correct
SLMBP.US SLM Corporation 20210406 0 55.92 56.73 55.92 56.73 1730 55.4178 up up correct
SLN.US Silence Therapeutics plc 20210406 0 24.49 26.21 24.49 24.6 800 24.6 up up correct
SLNG.US Stabilis Solutions Inc 20210406 0 6.7 6.89 6.7 6.79 500 6.79 up up correct
SLNH.US Soluna Holdings Inc 20210406 0 10.96 10.99 9.56 10.17 81700 10.17 down down correct
SLNO.US Soleno Therapeutics Inc 20210406 0 1.26 1.27 1.2 1.22 2047800 1.22 down down correct
SLP.US Simulations Plus Inc 20210406 0 64.66 65.45 63.24 64.82 91386 64.68 up up correct
SLRC.US SLR Investment Corp 20210406 0 18.31 18.93 18.28 18.86 282548 17.6794 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210406 0 1.45 1.47 1.4 1.4 363200 1.4 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210406 0 8.89 10.86 8.86 9.81 2129500 9.81 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210406 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210406 0 40.56 40.9852 40.25 40.3 20019 39.8441 down down correct
SMBK.US SmartFinancial Inc 20210406 0 21.75 22.015 21.68 21.96 21922 21.8017 up up correct
SMCI.US Super Micro Computer Inc 20210406 0 39.84 40.33 39.245 39.36 177599 39.36 down down correct
SMED.US Sharps Compliance Corp 20210406 0 13.8 14.2 13.67 13.73 60319 13.73 down down correct
SMFR.US Sema4 Holdings Corp 20210406 0 15.47 15.99 15.05 15.61 747000 15.61 up down incorrect
SMFRW.US Sema4 Holdings Corp 20210406 0 5.2 5.39 5.1 5.21 64368 5.21 up down incorrect
SMID.US Smith 20210406 0 12.43 12.43 12.25 12.25 4500 12.25 down down correct
SMIT.US Schmitt Industries Inc 20210406 0 6.57 6.78 6.26 6.66 26500 6.66 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210406 0 107.5 108 106 108 13700 108 up up correct
SMMF.US Summit Financial Group Inc 20210406 0 26.99 27.2499 26.6 26.96 23829 26.3841 down down correct
SMMT.US Summit Therapeutics Inc 20210406 0 6.45 6.65 6.0658 6.29 226914 6.29 down down correct
SMPL.US The Simply Good Foods Company 20210406 0 31.06 31.96 30.73 31.165 688700 31.165 up up correct
SMSI.US Smith Micro Software Inc 20210406 0 5.85 5.92 5.77 5.84 322100 5.84 down down correct
SMTC.US Semtech Corporation 20210406 0 71.79 72.34 70.71 70.97 217709 70.97 down up incorrect
SMTI.US Sanara MedTech Inc 20210406 0 31.21 32.7215 30.75 30.75 11643 30.75 down down correct
SNAX.US Stryve Foods Inc 20210406 0 10.62 10.8 10.25 10.25 13084 10.25 down down correct
SNBR.US Sleep Number Corporation 20210406 0 134.19 134.7405 129.31 133.14 478170 133.14 down down correct
SNCE.US Science 37 Holdings Inc 20210406 0 10.17 10.17 10.062 10.13 4900 10.13 down down correct
SNCR.US Synchronoss Technologies Inc 20210406 0 3.63 3.71 3.56 3.67 234100 3.67 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20210406 0 34.89 37.7 34.425 37.205 474300 37.205 up up correct
SND.US Smart Sand Inc 20210406 0 2.56 2.65 2.5 2.51 197200 2.51 down down correct
SNDL.US Sundial Growers Inc 20210406 0 1.055 1.06 1.01 1.02 160938400 1.02 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210406 0 25.01 25.45 23.97 24.04 457400 24.04 down down correct
SNES.US SenesTech Inc 20210406 0 1.7 1.78 1.7 1.75 316500 1.75 up up correct
SNEX.US StoneX Group Inc 20210406 0 65.87 66.35 64.75 65.79 75400 65.79 down down correct
SNFCA.US Security National Financial Corporation 20210406 0 9.52 9.6984 9.4 9.45 52889 9 down down correct
SNGX.US Soligenix Inc 20210406 0 1.54 1.61 1.53 1.58 909800 1.58 up up correct
SNGXW.US Soligenix Inc. Warrant 20210406 0 0.2995 0.321 0.26 0.26 1481 0.26 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210406 0 8.74 8.88 8.26 8.83 118500 8.83 up up correct
SNPS.US Synopsys Inc 20210406 0 260.54 261.5 256.68 257.36 729875 257.36 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210406 0 9.64 9.8 9.2 9.8 15169 9.8 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210406 0 9.89 9.89 9.83 9.86 125800 9.86 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210406 0 10.13 10.186 10.13 10.186 8100 10.186 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210406 0 0.71 0.75 0.71 0.73 16854 0.73 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210406 0 14.95 15.18 14.06 14.24 35000 14.24 down down correct
SNT.US Senstar Technologies Ltd. 20210406 0 4.7 4.7 4.425 4.5 43706 3.0783 down down correct
SNY.US Sanofi 20210406 0 49.69 50.24 49.5997 49.79 1142476 47.9779 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210406 0 16.51 17.3031 16.5 17.26 1849475 17.26 up down incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210406 0 5.45 5.82 5.3 5.7 255486 5.7 up down incorrect
SOHO.US Sotherly Hotels Inc 20210406 0 3.3 3.43 3.21 3.24 88900 3.24 down down correct
SOHOB.US Sotherly Hotels Inc 20210406 0 18.2 18.2 17.802 17.802 900 17.802 down up incorrect
SOHON.US Sotherly Hotels Inc 20210406 0 18.543 18.543 18.1 18.12 400 18.12 down down correct
SOHOO.US Sotherly Hotels Inc 20210406 0 17.525 17.525 17.28 17.38 1272 17.38 down down correct
SOHU.US Sohu.com Limited 20210406 0 15.86 15.98 15.58 15.83 182685 15.83 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210406 0 4.75 5.08 4.69 4.98 4849100 4.98 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210406 0 2.95 3.11 2.95 3.09 2196 3.09 up up correct
SOLY.US Soliton Inc 20210406 0 18.88 19.57 17.76 18.22 265000 18.22 down down correct
SONM.US Sonim Technologies Inc 20210406 0 0.85 0.85 0.8302 0.835 50148 8.35 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210406 0 2.34 2.34 2.24 2.27 305400 2.27 down down correct
SONO.US Sonos Inc 20210406 0 40.49 42 40.18 40.58 2717400 40.58 up up correct
SOTK.US Sono 20210406 0 4.16 4.39 4.16 4.39 200 4.39 up up correct
SP.US SP Plus Corporation 20210406 0 33.76 34.47 33.44 33.69 73522 33.69 down up incorrect
SPCB.US SuperCom Ltd 20210406 0 1.64 1.65 1.51 1.54 2021600 1.54 down down correct
SPFI.US South Plains Financial Inc 20210406 0 22.91 23.12 22.27 22.5 7000 22.2702 down down correct
SPI.US SPI Energy Co. Ltd 20210406 0 7.37 7.55 7.28 7.49 259900 7.49 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210406 0 9.99 10 9.93 10 8400 10 up down incorrect
SPKE.US Spark Energy Inc 20210406 0 20.6217 21.0696 20.6217 20.6905 7300 20.3546 up up correct
SPLK.US Splunk Inc 20210406 0 140.48 143.09 140.02 141.79 1654866 141.79 up up correct
SPNE.US SeaSpine Holdings Corporation 20210406 0 18.84 21.75 18.84 20.39 387200 20.39 up up correct
SPNS.US Sapiens International Corporation N.V 20210406 0 32.48 32.5 32.15 32.26 74463 31.8954 down down correct
SPOK.US Spok Holdings Inc 20210406 0 10.62 10.87 10.5 10.63 64331 10.2233 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210406 0 3.24 3.24 3.13 3.16 2485800 3.16 down down correct
SPRB.US Spruce Biosciences Inc 20210406 0 15.6 15.705 14.75 15.12 67200 15.12 down down correct
SPRO.US Spero Therapeutics Inc 20210406 0 14.25 14.25 13.35 13.36 118600 13.36 down up incorrect
SPSC.US SPS Commerce Inc 20210406 0 101.15 103.06 99.94 101.93 152358 101.93 up up correct
SPT.US Sprout Social Inc 20210406 0 58.21 60.89 56.55 58.53 301600 58.53 up up correct
SPTKU.US SportsTek Acquisition Corp 20210406 0 9.95 9.95 9.9 9.95 18700 9.95
SPTN.US SpartanNash Company 20210406 0 19.88 20.1108 19.6 19.8 251012 19.2621 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210406 0 17.54 17.57 17.41 17.46 759484 17.46 down down correct
SPWR.US SunPower Corporation 20210406 0 32.39 34.46 32.35 32.53 2945469 32.53 up up correct
SQBG.US Sequential Brands Group Inc 20210406 0 28.49 30.99 26.84 29.09 40600 29.09 up up correct
SQBGQ.US Sequential Brands Group Inc 20210406 0 28.49 30.99 26.84 29.09 40600 29.09 up up correct
SQFT.US Presidio Property Trust Inc 20210406 0 3.794 3.88 3.71 3.83 35500 3.5491 up up correct
SRAX.US SRAX Inc 20210406 0 4.89 5.05 4.71 4.82 462800 4.82 down down correct
SRCE.US 1st Source Corporation 20210406 0 47.24 47.595 46.9 47.49 45175 46.5702 up up correct
SRCL.US Stericycle Inc 20210406 0 68.23 68.74 67.69 67.87 267605 67.87 down down correct
SRDX.US Surmodics Inc 20210406 0 57.97 58.6 57.5 57.59 30200 57.59 down down correct
SREV.US ServiceSource International Inc 20210406 0 1.51 1.53 1.42 1.45 265600 1.45 down up incorrect
SRGA.US Surgalign Holdings Inc 20210406 0 2.2 2.24 2.13 2.15 686700 2.15 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20210406 0 8.21 8.26 7.78 7.86 8433111 7.86 down down correct
SRPT.US Sarepta Therapeutics Inc 20210406 0 75.28 75.83 73.69 73.93 666000 73.93 down down correct
SRRA.US Sierra Oncology Inc 20210406 0 18.99 18.99 17.984 18.84 13700 18.84 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210406 0 39.51 39.51 39.51 39.51 0 39.51
SRRK.US Scholar Rock Holding Corporation 20210406 0 44.49 45 35.63 35.97 2040800 35.97 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210406 0 10.07 10.07 10.05 10.06 8400 10.06 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210406 0 10.12 10.12 10.12 10.12 0 10.12
SRSAW.US Sarissa Capital Acquisition Corp 20210406 0 1.5 1.5 1.5 1.5 700 1.5
SRTS.US Sensus Healthcare Inc 20210406 0 3.86 3.9 3.8 3.82 11000 3.82 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20210406 0 0.81 0.81 0.81 0.81 722 0.81
SSAA.US Science Strategic Acquisition Corp. Alpha 20210406 0 9.75 9.756 9.75 9.75 102200 9.75
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210406 0 10.05 10.05 9.915 10 16500 10 down down correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210406 0 0.7389 0.8 0.7389 0.75 62640 0.75 up up correct
SSB.US South State Corporation 20210406 0 78.03 78.91 76.9 78.01 311871 76.6029 down down correct
SSBI.US Summit State Bank 20210406 0 16.8093 16.99 16.745 16.99 1271 15.1137 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20210406 0 1.71 1.79 1.68 1.7 166600 1.7 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20210406 0 72.05 72.68 71.46 72.59 1060349 72.0964 up up correct
SSNT.US SilverSun Technologies Inc 20210406 0 8.35 8.45 7.75 7.97 314249 7.6085 down down correct
SSP.US The E.W. Scripps Company 20210406 0 19.82 20.65 19.82 20.09 410500 20.09 up up correct
SSRM.US SSR Mining Inc 20210406 0 15.355 15.855 15.31 15.54 2362539 15.4026 up up correct
SSSS.US SuRo Capital Corp 20210406 0 14.26 15.29 14.26 14.92 1254299 8.8586 up up correct
SSTI.US ShotSpotter Inc 20210406 0 36.025 36.65 35.53 35.99 21300 35.99 down down correct
SSYS.US Stratasys Ltd 20210406 0 25.42 25.75 24.45 25.31 1166711 25.31 down down correct
STAA.US STAAR Surgical Company 20210406 0 106.74 113.52 106.4 112.59 501252 112.59 up up correct
STAB.US Statera Biopharma Inc 20210406 0 6.18 6.24 5.67 5.83 138900 5.83 down down correct
STAF.US Staffing 360 Solutions Inc 20210406 0 0.84 0.84 0.81 0.8119 176619 4.8714 down down correct
STBA.US S&T Bancorp Inc 20210406 0 33.77 34.055 33.365 33.51 90108 32.6152 down down correct
STCN.US Steel Connect Inc 20210406 0 2.09 2.12 2.04 2.04 217000 2.04 down up incorrect
STEP.US StepStone Group Inc 20210406 0 37.44 38 36.655 37 304500 36.7364 down down correct
STFC.US State Auto Financial Corporation 20210406 0 19.66 19.98 19.59 19.68 19130 19.4965 up up correct
STGW.US MDC Partners Inc 20210406 0 3.48 3.65 3.44 3.58 74939 3.58 up up correct
STIM.US Neuronetics Inc 20210406 0 12.21 12.45 11.77 11.92 295800 11.92 down up incorrect
STKL.US SunOpta Inc 20210406 0 14.88 14.97 14.37 14.45 469990 14.45 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210406 0 8.45 8.78 8.11 8.59 102200 8.59 up up correct
STLD.US Steel Dynamics Inc 20210406 0 51.478 52.05 50.89 51.25 1907479 50.5964 down up incorrect
STND.US Standard AVB Financial Corp 20210406 0 32.68 32.9 32.66 32.71 23916 32.4903 up up correct
STNE.US StoneCo Ltd 20210406 0 63.09 66.1 63.01 65.42 2275200 65.42 up up correct
STOK.US Stoke Therapeutics Inc 20210406 0 39.85 39.85 36.63 36.92 109700 36.92 down down correct
STRA.US Strategic Education Inc 20210406 0 92.54 92.75 91.21 91.42 161853 89.9772 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210406 0 10.06 10.1 9.9 9.93 3612505 9.93 down down correct
STRL.US Sterling Construction Company Inc 20210406 0 22.99 23.22 22.63 22.75 235600 22.75 down up incorrect
STRM.US Streamline Health Solutions Inc 20210406 0 2.07 2.08 1.99 1.99 107100 1.99 down down correct
STRO.US Sutro Biopharma Inc 20210406 0 23.88 24.17 22.72 22.81 210600 22.81 down down correct
STRR.US Star Equity Holdings Inc 20210406 0 3.46 3.54 3.31 3.42 353700 3.42 down down correct
STRRP.US Star Equity Holdings Inc 20210406 0 9.43 9.43 8.32 9.4 800 7.5382 down down correct
STRS.US Stratus Properties Inc 20210406 0 31 31.29 31 31.07 3800 31.07 up up correct
STRT.US Strattec Security Corporation 20210406 0 48.15 49.69 48.15 49.06 17500 49.06 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210406 0 5.79 5.79 5.6265 5.74 104325 5.74 down down correct
STTK.US Shattuck Labs Inc 20210406 0 29.32 29.65 26.885 27.21 112800 27.21 down down correct
STWO.US ACON S2 Acquisition Corp 20210406 0 9.8 9.86 9.8 9.86 83400 9.86 up up correct
STX.US Seagate Technology Holdings plc 20210406 0 78.66 79.34 78.0119 78.72 2314180 76.9868 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210406 0 23 23.6 22.49 23.1 48870 22.7915 up up correct
SUMO.US Sumo Logic Inc 20210406 0 18.99 19.63 18.36 19.24 1291600 19.24 up down incorrect
SUMR.US Summer Infant Inc 20210406 0 13.85 14.25 13.79 14.25 12400 14.25 up up correct
SUNS.US SLR Senior Investment Corp 20210406 0 15.2 15.36 15.1004 15.3 37055 14.4397 up down incorrect
SUNW.US Sunworks Inc 20210406 0 15.24 16.845 15.05 15.37 4240900 15.37 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210406 0 30.16 30.2 28.82 29.1 957900 29.1 down down correct
SURF.US Surface Oncology Inc 20210406 0 8.21 8.53 8.15 8.2 1126100 8.2 down down correct
SURG.US SurgePays Inc. Common Stock 20210406 0 0.348 0.348 0.29 0.3189 726755 15.945 down down correct
SV.US Spring Valley Acquisition Corp 20210406 0 10.09 10.09 10.001 10.01 283200 10.01 down down correct
SVBI.US Severn Bancorp Inc 20210406 0 12.47 12.59 12.28 12.4 18132 12.2995 down up incorrect
SVC.US Service Properties Trust 20210406 0 12.62 12.7 12.332 12.38 547793 12.3589 down down correct
SVFA.US SVF Investment Corp 20210406 0 10.36 10.43 10.27 10.28 269900 10.28 down down correct
SVFAU.US SVF Investment Corp 20210406 0 10.8 10.82 10.62 10.68 88400 10.68 down down correct
SVFAW.US SVF Investment Corp 20210406 0 2.08 2.08 1.89 1.914 178300 1.914 down down correct
SVFB.US SVF Investment Corp. 2 20210406 0 10.28 10.35 10.16 10.2 15300 10.2 down down correct
SVFC.US SVF Investment Corp. 3 20210406 0 10.1 10.1 10.04 10.07 34709 10.07 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210406 0 9.85 9.86 9.769 9.819 29500 9.819 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210406 0 10.24 10.33 10.24 10.33 4000 10.33 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210406 0 0.97 1 0.95 0.99 24203 0.99 up up correct
SVRA.US Savara Inc 20210406 0 2.2 2.25 2.06 2.06 2919612 2.06 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210406 0 10.618 10.69 10.618 10.65 5700 10.65 up down incorrect
SVSVW.US Spring Valley Acquisition Corp 20210406 0 1.2 1.35 1.15 1.19 177546 1.19 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210406 0 5.5 5.71 5.5 5.68 19900 5.68 up up correct
SWAV.US ShockWave Medical Inc 20210406 0 132.82 136.7 130.06 132.37 635300 132.37 down down correct
SWBI.US Smith & Wesson Brands Inc 20210406 0 18.23 18.43 17.86 17.97 1215000 17.7773 down down correct
SWET.US Athlon Acquisition Corp 20210406 0 9.69 9.76 9.68 9.74 17323 9.74 up up correct
SWETU.US Athlon Acquisition Corp 20210406 0 10 10.06 9.975 10.06 69600 10.06 up up correct
SWETW.US Athlon Acquisition Corp 20210406 0 0.65 0.7 0.65 0.69 17043 0.69 up down incorrect
SWIR.US Sierra Wireless Inc 20210406 0 15.24 15.5 15.03 15.42 208258 15.42 up up correct
SWKH.US SWK Holdings Corporation 20210406 0 15.6 15.89 15.36 15.62 59400 15.62 up up correct
SWKS.US Skyworks Solutions Inc 20210406 0 190.1 191.11 186.45 188.88 1600247 187.08 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210406 0 74.84 75.76 69.525 71.47 413200 71.47 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210406 0 1.77 1.81 1.7 1.76 283200 1.76 down down correct
SY.US So 20210406 0 9.55 10.13 9.39 10.07 607000 10.07 up up correct
SYBT.US Stock Yards Bancorp Inc 20210406 0 51.37 52.2808 50.975 51.56 45475 50.7997 up up correct
SYBX.US Synlogic Inc 20210406 0 3.75 3.75 3.51 3.52 198300 3.52 down down correct
SYNA.US Synaptics Incorporated 20210406 0 141.38 142.49 138.495 139.18 243937 139.18 down down correct
SYNC.US Synacor Inc 20210406 0 251.5 251.5 248 248 354172 248 down down correct
SYNH.US Syneos Health Inc 20210406 0 76.06 77.78 75.76 77.6 895083 77.6 up up correct
SYNL.US Synalloy Corporation 20210406 0 9.58 10 9.58 9.89 18573 9.89 up up correct
SYPR.US Sypris Solutions Inc 20210406 0 3.36 3.5 3.33 3.44 84700 3.44 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210406 0 7.46 7.52 7.21 7.22 580900 7.22 down down correct
SYTA.US Siyata Mobile Inc 20210406 0 10.64 10.94 10.64 10.78 2128 10.78 up up correct
TA.US TravelCenters of America Inc 20210406 0 28 28.2563 27.5 27.61 104937 27.61 down down correct
TACO.US Del Taco Restaurants Inc 20210406 0 9.78 9.9 9.75 9.78 252008 9.6512
TACT.US TransAct Technologies Incorporated 20210406 0 11.22 11.41 10.99 11.23 17200 11.23 up up correct
TAIT.US Taitron Components Incorporated 20210406 0 4.36 4.41 4.24 4.35 25361 4.2305 down down correct
TALK.US Talkspace Inc 20210406 0 9.93 10.03 9.92 9.95 612681 9.95 up up correct
TANH.US Tantech Holdings Ltd 20210406 0 1.49 1.57 1.469 1.54 1042800 1.54 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210406 0 26.535 26.9 26.535 26.85 8665 25.3341 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210406 0 26.2 26.48 26.134 26.3295 8965 24.8661 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210406 0 25.9 26.0053 25.85 25.96 2833 24.5112 up down incorrect
TAOP.US Taoping Inc 20210406 0 8.21 8.35 7.6 7.83 929600 7.83 down down correct
TARA.US Protara Therapeutics Inc 20210406 0 15.81 16.1507 15.18 15.18 56715 15.18 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210406 0 32.82 33.9 30.24 31.6 28900 31.6 down down correct
TAST.US Carrols Restaurant Group Inc 20210406 0 6.09 6.1363 5.98 6.08 226099 5.5173 down down correct
TATT.US TAT Technologies Ltd 20210406 0 5.188 5.2 5.06 5.09 31877 5.09 down down correct
TAYD.US Taylor Devices Inc 20210406 0 11.51 11.8 11.38 11.8 10200 11.8 up up correct
TBBK.US The Bancorp Inc 20210406 0 20.79 21.28 20.79 21.05 303472 21.05 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210406 0 9.91 10 9.91 9.93 12000 9.93 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210406 0 9.98 10.05 9.92 9.99 121600 9.99 up down incorrect
TBCPW.US Thunder Bridge Capital Partners III Inc 20210406 0 0.88 0.89 0.85 0.89 84355 0.89 up up correct
TBK.US Triumph Bancorp Inc 20210406 0 93.21 96.735 90.6 92.76 287382 92.76 down down correct
TBKCP.US Triumph Bancorp Inc 20210406 0 27.4 27.523 27.4 27.42 3900 26.1338 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210406 0 10.25 10.38 10.25 10.37 60912 10.37 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210406 0 2.4199 2.507 2.4185 2.4401 2536 2.4401 up up correct
TBLT.US ToughBuilt Industries Inc 20210406 0 0.907 1.099 0.905 1.02 3686200 1.02 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210406 0 0.24 0.24 0.22 0.225 7336 0.225 down down correct
TBNK.US Territorial Bancorp Inc 20210406 0 26.84 27.08 26.84 26.91 10784 26.0985 up up correct
TBPH.US Theravance Biopharma Inc 20210406 0 20.55 21.45 20.36 20.75 327847 20.75 up up correct
TBSAU.US TB SA Acquisition Corp 20210406 0 9.88 9.92 9.85 9.9 344100 9.9 up up correct
TC.US TuanChe ADR 20210406 0 4.04 4.19 4.04 4.14 12734 4.14 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210406 0 9.9615 9.9615 9.6818 9.6818 308 9.6818 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210406 0 9.997 10 9.974 10 2600 10 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20210406 0 0.9 0.9 0.9 0.9 3860 0.9
TCBI.US Texas Capital Bancshares Inc 20210406 0 67.29 69.175 67.29 67.74 1553269 67.74 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20210406 0 25.56 25.65 25.5 25.63 158300 24.6064 up up correct
TCBK.US TriCo Bancshares 20210406 0 48.26 48.48 47.4 47.87 46721 47.0418 down down correct
TCCO.US Technical Communications Corporation 20210406 0 3.23 3.55 3.23 3.4 10200 3.4 up up correct
TCDA.US Tricida Inc 20210406 0 5.37 5.51 5.23 5.25 523700 5.25 down down correct
TCFC.US The Community Financial Corporation 20210406 0 34.64 35.4372 34.53 35.03 20647 34.723 up up correct
TCMD.US Tactile Systems Technology Inc 20210406 0 53.57 54.86 53.43 53.53 96300 53.53 down down correct
TCOM.US Trip.com Group Limited 20210406 0 40.15 40.89 40.01 40.18 2713592 40.18 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210406 0 8.69 9.25 8.56 9.01 316602 9.01 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20210406 0 14.25 14.4 14.25 14.39 272482 13.4993 up up correct
TCRR.US TCR2 Therapeutics Inc 20210406 0 23.41 23.83 22.21 22.3 508400 22.3 down down correct
TCX.US Tucows Inc 20210406 0 79.67 80.1 78 79.64 39724 79.64 down down correct
TDAC.US Trident Acquisitions Corp 20210406 0 13.02 13.1 12.55 12.68 299695 12.68 down up incorrect
TDACU.US Trident Acquisitions Corp 20210406 0 15.487 16.408 15.487 15.49 800 15.49 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20210406 0 2.71 2.71 2.35 2.48 252183 2.48 down up incorrect
TDUP.US ThredUp Inc 20210406 0 21.54 21.7 19.5 19.99 502100 19.99 down down correct
TDW.US WT 20210406 0 0.43 0.65 0.43 0.6 9479 0.6 up up correct
TEAM.US Atlassian Corporation Plc 20210406 0 221.18 227.185 218.8 223.13 963320 223.13 up up correct
TECH.US Bio 20210406 0 398.27 404.58 398.27 399.06 231487 398.2091 up up correct
TECTP.US Tectonic Financial Inc 20210406 0 9.74 9.75 9.6 9.6 8500 8.9844 down down correct
TEDU.US Tarena International Inc 20210406 0 3.16 3.26 3.11 3.14 8969 15.7 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210406 0 9.825 9.89 9.8 9.88 52500 9.88 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210406 0 10.2297 10.2297 10.2297 10.2297 131 10.2297
TEKKW.US Tekkorp Digital Acquisition Corp 20210406 0 1 1.2499 0.95 1.13 61738 1.13 up up correct
TELA.US TELA Bio Inc 20210406 0 14 14.87 13.61 13.71 38400 13.71 down down correct
TELL.US Tellurian Inc 20210406 0 2.3 2.38 2.27 2.36 5040100 2.36 up down incorrect
TENB.US Tenable Holdings Inc 20210406 0 37.02 38.11 36.85 37.44 520500 37.44 up down incorrect
TENX.US Tenax Therapeutics Inc 20210406 0 1.76 1.86 1.76 1.81 128500 1.81 up up correct
TER.US Teradyne Inc 20210406 0 132.22 134.82 130.23 132.38 1991844 132.0805 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20210406 0 20.71 21.93 20.3 20.7 189336 20.7 down down correct
TESS.US TESSCO Technologies Incorporated 20210406 0 7.21 7.42 7.21 7.42 11800 7.42 up up correct
TETCU.US Tech and Energy Transition Corporation 20210406 0 9.974 10 9.96 10 21200 10 up up correct
TFC.US PR 20210406 0 26.32 26.58 26.194 26.41 189803 25.5327 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210406 0 13.35 13.53 13.02 13.38 176300 13.38 up down incorrect
TFSL.US TFS Financial Corporation 20210406 0 20.58 20.72 20.41 20.44 154788 19.5999 down up incorrect
TGA.US TransGlobe Energy Corporation 20210406 0 1.56 1.62 1.5 1.51 438200 1.51 down down correct
TGLS.US Tecnoglass Inc 20210406 0 12.27 12.46 12.0431 12.27 147672 12.2083
TGTX.US TG Therapeutics Inc 20210406 0 47.83 48.51 46.72 46.73 1498358 46.73 down down correct
TH.US Target Hospitality Corp 20210406 0 2.61 3.75 2.6 3.23 27016274 3.23 up up correct
THCA.US Tuscan Holdings Corp. II 20210406 0 10.08 10.09 10.05 10.08 200400 10.08
THCAU.US Tuscan Holdings Corp. II 20210406 0 10.4 10.4 10.4 10.4 14900 10.4
THCAW.US THCAW 20210406 0 0.8601 0.9598 0.8601 0.91 103283 0.91 up up correct
THFF.US First Financial Corporation 20210406 0 45.05 45.72 44.71 45.05 18849 44.5211
THMA.US Thimble Point Acquisition Corp 20210406 0 9.805 9.805 9.805 9.805 1 9.805
THMAU.US Thimble Point Acquisition Corp 20210406 0 10 10 9.97 10 73000 10
THMAW.US Thimble Point Acquisition Corp 20210406 0 0.8 1.0399 0.7201 0.7201 3616 0.7201 down down correct
THMO.US ThermoGenesis Holdings Inc 20210406 0 2.85 2.94 2.76 2.82 396000 2.82 down down correct
THRM.US Gentherm Incorporated 20210406 0 76.22 78.745 76.22 77.39 101168 77.39 up down incorrect
THRY.US Thryv Holdings Inc 20210406 0 24.28 26.86 24.28 24.6 105100 24.6 up up correct
THTX.US Theratechnologies Inc 20210406 0 3.84 3.91 3.65 3.7 261100 3.7 down down correct
THWWW.US Target Hospitality Corp 20210406 0 0.21 0.26 0.2099 0.236 117214 0.236 up up correct
TIG.US Trean Insurance Group Inc 20210406 0 16.3 16.56 16.01 16.13 23882 16.13 down up incorrect
TIGO.US Millicom International Cellular S.A 20210406 0 39.35 39.59 39.09 39.38 42100 39.38 up up correct
TIGR.US UP Fintech Holding Limited 20210406 0 16.65 19.12 16.15 18.41 8439500 18.41 up up correct
TIL.US Instil Bio Inc 20210406 0 24.41 24.71 23.65 24.36 118067 24.36 down down correct
TILE.US Interface Inc 20210406 0 12.91 13.11 12.83 12.96 495009 12.934 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210406 0 29.46 29.46 29.46 29.46 0 28.688
TIPPX.US Total Income + Real Estate Fund CL C 20210406 0 28.24 28.24 28.24 28.24 0 27.1032
TIPRX.US Totl In Rl Est A 20210406 0 29.75 29.75 29.75 29.75 0 28.9742
TIPT.US Tiptree Inc 20210406 0 9.78 9.9125 9.42 9.72 102455 9.6214 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210406 0 30.34 30.34 30.34 30.34 0 29.5567
TIRX.US Tian Ruixiang Holdings Ltd 20210406 0 93.2 97 91 95.99 18700 95.99 up up correct
TITN.US Titan Machinery Inc 20210406 0 27.04 27.53 26.87 26.97 93891 26.97 down down correct
TLF.US Tandy Leather Factory Inc 20210406 0 19.85 19.85 19.85 19.85 165 19.85
TLGT.US Teligent Inc 20210406 0 0.66 0.67 0.63 0.64 5589100 0.64 down down correct
TLIS.US Talis Biomedical Corporation 20210406 0 13.41 13.6 13.14 13.32 115700 13.32 down down correct
TLMD.US SOC Telemed Inc 20210406 0 6.19 6.37 6.15 6.25 261900 6.25 up up correct
TLMDW.US SOC Telemed Inc 20210406 0 0.88 0.91 0.88 0.9 97046 0.9 up up correct
TLRY.US Tilray Inc 20210406 0 21.81 22.07 20.91 21.14 16494100 21.14 down down correct
TLS.US Telos Corporation 20210406 0 36.51 37.11 34.76 34.94 1108100 34.94 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20210406 0 2.86 2.95 2.78 2.92 134100 2.92 up up correct
TMC.US TMC the metals company Inc 20210406 0 9.98 9.99 9.91 9.96 270041 9.96 down down correct
TMDI.US Titan Medical Inc 20210406 0 1.71 1.85 1.68 1.79 3837200 1.79 up up correct
TMDX.US TransMedics Group Inc 20210406 0 34.52 34.52 34.52 34.52 1000 34.52
TMKR.US Tastemaker Acquisition Corp 20210406 0 9.75 9.81 9.75 9.81 54400 9.81 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210406 0 10.05 10.2 10.02 10.16 73600 10.16 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20210406 0 0.67 0.7232 0.611 0.714 40774 0.714 up up correct
TMPM.US Turmeric Acquisition Corp 20210406 0 9.85 9.9 9.85 9.9 6500 9.9 up up correct
TMPMU.US Turmeric Acquisition Corp 20210406 0 10.19 10.2 9.95 9.95 4000 9.95 down down correct
TMPMW.US Turmeric Acquisition Corp 20210406 0 0.9 0.98 0.9 0.98 21026 0.98 up down incorrect
TMTS.US Spartacus Acquisition Corporation 20210406 0 9.9 9.99 9.87 9.965 80900 9.965 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210406 0 10.16 10.32 10.16 10.24 53700 10.24 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210406 0 0.5801 0.68 0.5801 0.63 38723 0.63 up up correct
TMUS.US T 20210406 0 130.37 131.99 130.37 131.43 4906600 131.43 up up correct
TNDM.US Tandem Diabetes Care Inc 20210406 0 86.63 88.86 85.83 88.48 717265 88.48 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210406 0 7440 7440 7440 7440 52560 7440
TNXP.US Tonix Pharmaceuticals Holding Corp 20210406 0 1.19 1.24 1.18 1.21 7178100 1.21 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210406 0 4.12 4.15 4.01 4.06 211700 4.06 down down correct
TOPS.US Top Ships Inc 20210406 0 1.8804 1.89 1.8 1.83 1188227 1.83 down up incorrect
TOUR.US Tuniu Corporation 20210406 0 3.38 3.8 3.36 3.75 658400 3.75 up up correct
TOWN.US TowneBank 20210406 0 30.8 31.14 30.5 30.71 128420 30.12 down down correct
TPGY.US WT 20210406 0 19.45 20.47 18.45 18.76 988580 18.76 down down correct
TPIC.US TPI Composites Inc 20210406 0 58.51 59.43 56.36 57.9 753200 57.9 down down correct
TPST.US Tempest Therapeutics Inc 20210406 0 1.24 1.25 1.2 1.21 59164 18.15 down down correct
TPTX.US Turning Point Therapeutics Inc 20210406 0 90.53 91.31 81.78 82.36 753500 82.36 down down correct
TREE.US LendingTree Inc 20210406 0 217.87 221.69 210 217.64 254816 217.64 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210406 0 46.78 47.755 43.13 43.24 224900 43.24 down down correct
TRIB.US Trinity Biotech plc 20210406 0 4.2 4.41 3.88 3.92 363700 3.92 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210406 0 10.82 11.02 10.66 10.85 712200 10.85 up up correct
TRIN.US Trinity Capital Inc 20210406 0 14.57 14.75 14.5 14.75 62363 13.8625 up down incorrect
TRIP.US TripAdvisor Inc 20210406 0 55.82 57.69 53.91 54.24 3504794 54.24 down down correct
TRIT.US Triterras Inc 20210406 0 7.41 7.77 7.34 7.71 827946 7.71 up down incorrect
TRITW.US Triterras Inc 20210406 0 1.71 1.78 1.71 1.74 56530 1.74 up up correct
TRMB.US Trimble Inc 20210406 0 84.26 84.865 82.29 82.92 2791116 82.92 down down correct
TRMD.US TORM plc 20210406 0 9.17 9.33 9.17 9.29 13200 9.29 up up correct
TRMK.US Trustmark Corporation 20210406 0 34.21 34.395 33.67 33.78 119885 33.0619 down down correct
TRNS.US Transcat Inc 20210406 0 49.14 49.18 48.44 48.64 16400 48.64 down down correct
TROO.US TROOPS Inc 20210406 0 2.2 2.27 2.15 2.22 151600 2.22 up up correct
TROW.US T. Rowe Price Group Inc 20210406 0 175.32 177.01 175.2814 176.56 845235 173.709 up up correct
TRS.US TriMas Corporation 20210406 0 30.99 31.49 30.99 31.13 127717 31.0929 up up correct
TRST.US TrustCo Bank Corp NY 20210406 0 7.46 7.51 7.41 7.45 233268 36.1259 down down correct
TRUE.US TrueCar Inc 20210406 0 5.09 5.18 5.065 5.1 607219 5.1 up up correct
TRUP.US Trupanion Inc 20210406 0 73.88 77.21 73.88 75.39 454311 75.39 up up correct
TRVG.US trivago N.V 20210406 0 4.45 4.52 4.2 4.23 2576200 4.23 down down correct
TRVI.US Trevi Therapeutics Inc 20210406 0 2.62 2.8 2.58 2.75 50100 2.75 up down incorrect
TRVN.US Trevena Inc 20210406 0 1.88 1.88 1.81 1.82 1369900 1.82 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210406 0 39.09 39.83 37.29 37.83 97500 37.83 down down correct
TSBK.US Timberland Bancorp Inc 20210406 0 27.55 27.79 27.4 27.65 15500 26.9649 up up correct
TSC.US TriState Capital Holdings Inc 20210406 0 23.36 23.48 22.93 23.08 63105 23.08 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20210406 0 26.7 27.34 26.7 27.3399 1439 26.0477 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20210406 0 25.75 26.35 25.75 26.3 1000 25.1415 up up correct
TSCO.US Tractor Supply Company 20210406 0 179.83 180.74 177.345 179.51 897839 178.1199 down down correct
TSEM.US Tower Semiconductor Ltd 20210406 0 30.05 30.24 29.6 29.67 293906 29.67 down down correct
TSHA.US Taysha Gene Therapies Inc 20210406 0 19.87 20.24 19.29 19.57 51000 19.57 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210406 0 9.763 9.95 9.75 9.87 11500 9.87 up down incorrect
TSIBU.US Tishman Speyer Innovation Corp. II 20210406 0 10.04 10.1 9.96 10.05 380100 10.05 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210406 0 0.85 0.85 0.82 0.85 2884 0.85
TSIFX.US TSIFX 20210406 0 9.42 9.42 9.42 9.42 0 9.3108
TSLA.US Tesla Inc 20210406 0 690.3 696.55 681.37 691.62 28271840 691.62 up up correct
TSRI.US TSR Inc 20210406 0 9.14 9.37 8.5601 8.7649 9726 8.7649 down down correct
TTCF.US Tattooed Chef Inc 20210406 0 19.83 20.27 19.51 20.14 839900 20.14 up up correct
TTD.US The Trade Desk Inc 20210406 0 666.0745 680.56 652.11 669.63 699593 66.963 up up correct
TTEC.US TTEC Holdings Inc 20210406 0 105.11 106.63 101.66 102.58 170629 102.063 down down correct
TTEK.US Tetra Tech Inc 20210406 0 140.91 143.67 139.005 139.8 190588 139.2083 down down correct
TTGT.US TechTarget Inc 20210406 0 70.84 73.09 70.7 71.59 217827 71.59 up up correct
TTMI.US TTM Technologies Inc 20210406 0 15.07 15.125 14.93 14.95 909739 14.95 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210406 0 2.82 2.89 2.8 2.83 161900 2.83 up up correct
TTOO.US T2 Biosystems Inc 20210406 0 1.652 1.66 1.53 1.56 3660100 1.56 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210406 0 6.9 6.9 6.45 6.46 440038 5.9547 down down correct
TTWO.US Take 20210406 0 183.31 185.29 182.78 184 1198113 184 up down incorrect
TUEM.US Tuesday Morning Corporation 20210406 0 3 3.06 3 3.02 24729 3.02 up up correct
TURN.US 180 Degree Capital Corp 20210406 0 7.5 7.5 7.47 7.5 19600 7.5
TUSK.US Mammoth Energy Services Inc 20210406 0 5.62 5.888 5.51 5.55 68400 5.55 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210406 0 9.91 9.945 9.91 9.941 32500 9.941 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210406 0 10.19 10.24 10.19 10.2 3100 10.2 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210406 0 0.61 0.635 0.6 0.635 51000 0.635 up up correct
TVTX.US Travere Therapeutics Inc 20210406 0 25.435 26.91 24.67 26.29 318467 26.29 up down incorrect
TVTY.US Tivity Health Inc 20210406 0 22.93 23.94 22.93 23.3 325570 23.3 up up correct
TW.US Tradeweb Markets Inc 20210406 0 77.21 79.69 77.15 79.27 731800 79.0554 up up correct
TWIN.US Twin Disc Incorporated 20210406 0 10.39 10.44 10.1 10.23 30800 10.23 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20210406 0 9.9 9.99 9.87 9.97 24700 9.97 up up correct
TWNK.US Hostess Brands Inc 20210406 0 14.655 14.78 14.45 14.74 812900 14.74 up up correct
TWNKW.US Hostess Brands Inc 20210406 0 1.51 1.601 1.51 1.6 10796 1.6 up up correct
TWOU.US 2U Inc 20210406 0 41.52 41.52 40.13 40.27 948685 40.27 down up incorrect
TWST.US Twist Bioscience Corporation 20210406 0 125.35 132.44 123.52 128.65 783800 128.65 up down incorrect
TXG.US 10x Genomics Inc 20210406 0 189.95 199.49 189.58 197.24 861900 197.24 up up correct
TXMD.US TherapeuticsMD Inc 20210406 0 1.37 1.4 1.34 1.36 4210700 1.36 down down correct
TXN.US Texas Instruments Incorporated 20210406 0 194.22 196.84 193.04 194.59 3506904 191.2705 up up correct
TXRH.US Texas Roadhouse Inc 20210406 0 97.8 100.7699 97.55 98.73 766953 97.4665 up up correct
TYHT.US Shineco Inc 20210406 0 4.83 4.935 4.68 4.8 64500 4.8 down down correct
TYME.US Tyme Technologies Inc 20210406 0 1.702 1.75 1.63 1.7 1560065 1.7 down down correct
TZOO.US Travelzoo 20210406 0 18.44 18.5 17.32 17.48 64000 17.48 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210406 0 9.78 9.78 9.78 9.78 100 9.78
TZPSU.US TZP Strategies Acquisition Corp 20210406 0 9.91 9.98 9.91 9.96 18400 9.96 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210406 0 0.84 0.8401 0.84 0.84 2191 0.84
UAL.US United Airlines Holdings Inc 20210406 0 59.878 60.42 58.87 59.48 11917230 59.48 down down correct
UBCP.US United Bancorp Inc 20210406 0 14.76 14.87 14.76 14.87 3682 14.4542 up up correct
UBFO.US United Security Bancshares 20210406 0 8.01 8.19 7.96 7.97 54717 7.7558 down down correct
UBOH.US United Bancshares Inc 20210406 0 28 28 27.99 27.9999 1439 27.4669 down down correct
UBSI.US United Bankshares Inc 20210406 0 38.83 39.6 38.3 38.61 288173 37.4882 down down correct
UBX.US Unity Biotechnology Inc 20210406 0 6.144 6.2 5.98 6.03 219700 6.03 down down correct
UCBI.US United Community Banks Inc 20210406 0 34.28 34.82 33.55 33.82 292432 33.201 down down correct
UCBIO.US United Community Banks Inc 20210406 0 27.43 28.097 27.39 27.68 20700 26.4271 up up correct
UCL.US uCloudlink Group Inc 20210406 0 10.85 10.85 10.85 10.85 391 10.85
UCTT.US Ultra Clean Holdings Inc 20210406 0 60.28 61.03 56.31 58.205 2128605 58.205 down down correct
UEIC.US Universal Electronics Inc 20210406 0 57.26 57.83 56.91 56.94 41600 56.94 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210406 0 5.95 6.2 5.88 6.17 268120 6.17 up up correct
UFCS.US United Fire Group Inc 20210406 0 34.74 35.33 34.26 34.85 74072 34.2406 up down incorrect
UFPI.US UFP Industries Inc 20210406 0 79.51 80.25 78.89 80.11 423077 79.6217 up up correct
UFPT.US UFP Technologies Inc 20210406 0 51.23 52.19 50.1 50.83 69300 50.83 down down correct
UG.US United 20210406 0 14.87 15.3487 14.75 14.96 2754 14.5558 up up correct
UGRO.US urban 20210406 0 8.09 8.38 7.9 8.03 58524 8.03 down down correct
UHAL.US AMERCO 20210406 0 624.18 629.5 610.22 613.98 59274 612.5158 down down correct
UIHC.US United Insurance Holdings Corp 20210406 0 7.41 7.69 7.34 7.42 187810 7.1446 up down incorrect
UK.US Ucommune International Ltd 20210406 0 3.08 3.09 3.0301 3.08 50867 3.08
UKOMW.US Ucommune International Ltd 20210406 0 0.3511 0.3749 0.3251 0.3705 26727 0.3705 up up correct
ULBI.US Ultralife Corporation 20210406 0 8.12 8.36 8.12 8.16 40200 8.16 up down incorrect
ULCC.US Frontier Group Holdings Inc 20210406 0 19.75 19.92 19.2 19.74 2072000 19.74 down down correct
ULH.US Universal Logistics Holdings Inc 20210406 0 26.79 26.92 26.51 26.75 19361 26.3642 down down correct
ULTA.US Ulta Beauty Inc 20210406 0 320 323.815 315.23 315.47 655283 315.47 down down correct
UMBF.US UMB Financial Corporation 20210406 0 92.82 93.21 91.25 91.72 117750 90.7153 down down correct
UMPQ.US Umpqua Holdings Corporation 20210406 0 17.72 17.81 17.48 17.58 1041221 17.0305 down down correct
UNAM.US Unico American Corporation 20210406 0 5.01 5.01 5.01 5.01 400 5.01
UNB.US Union Bankshares Inc 20210406 0 30.71 30.71 30.11 30.11 3114 29.2081 down up incorrect
UNIQX.US UNIQX 20210406 0 26.85 26.85 26.85 26.85 0 26.85
UNIT.US Uniti Group Inc 20210406 0 11.25 11.3 11.045 11.13 1150983 10.7236 down down correct
UNTY.US Unity Bancorp Inc 20210406 0 21.25 21.25 20.76 20.97 21765 20.7252 down down correct
UONE.US Urban One Inc 20210406 0 5.59 5.65 5.51 5.53 91300 5.53 down down correct
UONEK.US Urban One Inc 20210406 0 1.84 1.85 1.76 1.79 72800 1.79 down down correct
UPC.US Universe Pharmaceuticals INC 20210406 0 5.57 5.6 5.1 5.18 1176745 5.18 down up incorrect
UPLD.US Upland Software Inc 20210406 0 47.22 47.29 46.31 47.11 225581 47.11 down down correct
UPST.US Upstart Holdings Inc 20210406 0 140.29 145.78 138.06 144.3 1018700 144.3 up up correct
UPWK.US Upwork Inc 20210406 0 45.56 48.17 45 47.27 1303600 47.27 up up correct
URBN.US Urban Outfitters Inc 20210406 0 36.45 38.01 36.45 37.225 882831 37.225 up down incorrect
URGN.US UroGen Pharma Ltd 20210406 0 20.17 20.33 19.38 19.39 133200 19.39 down down correct
USAK.US USA Truck Inc 20210406 0 20.25 20.61 17.6401 18.3 335974 18.3 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210406 0 10.34 10.57 9.95 9.95 25900 9.95 down down correct
USAU.US U.S. Gold Corp 20210406 0 10.69 11.08 10.69 10.77 20700 10.77 up up correct
USEG.US U.S. Energy Corp 20210406 0 4.48 4.65 4.32 4.33 493800 4.33 down up incorrect
USIO.US Usio Inc 20210406 0 6.47 6.65 6.29 6.36 131100 6.36 down down correct
USLM.US United States Lime & Minerals Inc 20210406 0 143.26 143.69 138.96 140.89 5830 140.4111 down down correct
USQIX.US USQ Core Real Estate Fund 20210406 0 24.79 24.79 24.79 24.79 0 24.2941
USQSX.US USQ Core Real Estate Fund 20210406 0 24.8 24.8 24.8 24.8 0 24.3042
USWS.US U.S. Well Services Inc 20210406 0 1.03 1.1 1 1.01 408163 3.535 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210406 0 0.1764 0.19 0.175 0.1899 13122 0.1899 up up correct
UTHR.US United Therapeutics Corporation 20210406 0 192.11 197.3 191.0101 191.65 579204 191.65 down down correct
UTMD.US Utah Medical Products Inc 20210406 0 89.34 90.43 89.19 89.39 8045 87.2054 up up correct
UTME.US United Time Technology Co. Ltd 20210406 0 11.4 46 11.4 39 1776683 39 up up correct
UTSI.US UTStarcom Holdings Corp 20210406 0 1.64 1.67 1.51 1.55 101100 1.55 down down correct
UVSP.US Univest Financial Corporation 20210406 0 28.58 28.97 28.15 28.25 89411 27.6724 down down correct
UXIN.US Uxin Limited 20210406 0 1.494 1.72 1.48 1.57 21898200 1.57 up up correct
VABK.US Virginia National Bankshares Corporation 20210406 0 34.5 34.5 34.15 34.25 32187 33.3868 down up incorrect
VALU.US Value Line Inc 20210406 0 31.99 32 30.09 30.67 4045 30.0433 down down correct
VAQC.US Vector Acquisition Corporation II 20210406 0 10 10 9.9 9.95 158500 9.95 down down correct
VBIV.US VBI Vaccines Inc 20210406 0 3.05 3.12 2.95 2.95 3238200 2.95 down down correct
VBLT.US Vascular Biogenics Ltd 20210406 0 2.14 2.24 2.02 2.05 543700 2.05 down up incorrect
VBNK.US VersaBank Common Shares 20210406 0 12.0713 12.086 11.9964 11.9964 1800 11.9964 down down correct
VBTX.US Veritex Holdings Inc 20210406 0 33.29 33.49 32.84 33.1 157177 32.593 down up incorrect
VC.US Visteon Corporation 20210406 0 128.11 132.1 126.32 126.86 342410 126.86 down down correct
VCEL.US Vericel Corporation 20210406 0 54.43 57.05 53.53 55.54 614000 55.54 up up correct
VCKA.US Vickers Vantage Corp. I 20210406 0 9.89 9.91 9.89 9.9 25500 9.9 up up correct
VCKAU.US Vickers Vantage Corp. I 20210406 0 10.1 10.11 10.09 10.1 31216 10.1
VCKAW.US Vickers Vantage Corp. I 20210406 0 0.45 0.52 0.45 0.52 33160 0.52 up down incorrect
VCMIX.US Versus Capital Multi 20210406 0 27.68 27.68 27.68 27.68 0 26.8516
VCNX.US Vaccinex Inc 20210406 0 2.89 2.99 2.82 2.9 258100 2.9 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20210406 0 25.71 25.71 25.71 25.71 0 25.1692
VCTR.US Victory Capital Holdings Inc 20210406 0 26.69 26.88 26.32 26.39 58495 26.0455 down down correct
VCYT.US Veracyte Inc 20210406 0 55.72 59.835 54.5001 55.41 981300 55.41 down down correct
VECO.US Veeco Instruments Inc 20210406 0 21.51 21.87 21.38 21.55 232076 21.55 up up correct
VELOU.US Velocity Acquisition Corp 20210406 0 9.9 9.95 9.9 9.95 1600 9.95 up up correct
VENAU.US Venus Acquisition Corporation 20210406 0 10.044 10.09 10.04 10.08 12700 10.08 up up correct
VEON.US VEON Ltd 20210406 0 1.74 1.77 1.74 1.75 2730537 1.75 up up correct
VERB.US Verb Technology Company Inc 20210406 0 1.27 1.345 1.25 1.29 953400 1.29 up down incorrect
VERBW.US Verb Technology Company Inc 20210406 0 0.6 0.6 0.5999 0.5999 930 0.5999 down down correct
VERI.US Veritone Inc 20210406 0 24.08 25.11 23.75 25.01 560500 25.01 up down incorrect
VERO.US Venus Concept Inc 20210406 0 2.34 2.42 2.23 2.26 321200 2.26 down down correct
VERU.US Veru Inc 20210406 0 10.8 10.97 10.57 10.83 1152200 10.83 up up correct
VERX.US Vertex Inc 20210406 0 22.42 23.85 22.42 22.66 227760 22.66 up up correct
VERY.US Vericity Inc 20210406 0 9.405 9.68 9.405 9.65 2100 9.65 up up correct
VFF.US Village Farms International Inc 20210406 0 13.725 13.8 13.345 13.4 860600 13.4 down down correct
VFLEX.US VFLEX 20210406 0 26.7 26.7 26.7 26.7 0 25.8232
VG.US Vonage Holdings Corp 20210406 0 12.22 12.56 12.19 12.47 3301400 12.47 up up correct
VIA.US Via Renewables Inc 20210406 0 10.67 10.7799 10.56 10.68 80268 10.1718 up up correct
VIAC.US ViacomCBS Inc 20210406 0 42 45.355 41.95 44.35 125164898 43.4896 up up correct
VIACA.US ViacomCBS Inc 20210406 0 46.76 48.445 46.28 46.93 565907 46.1073 up up correct
VIACP.US ViacomCBS Inc 20210406 0 65.23 68.24 64.5 67 919500 62.4896 up down incorrect
VIASP.US Via Renewables Inc 20210406 0 25.59 25.59 25.44 25.5 4100 24.4527 down up incorrect
VIAV.US Viavi Solutions Inc 20210406 0 16.21 16.24 15.995 16.09 1148449 16.09 down down correct
VICR.US Vicor Corporation 20210406 0 86.69 87.55 84.86 85.05 91472 85.05 down down correct
VIEW.US View Inc 20210406 0 8.12 8.17 7.84 8.06 1074400 8.06 down down correct
VIEWW.US View Inc 20210406 0 1.88 1.88 1.7 1.77 28097 1.77 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210406 0 10.241 10.31 10.24 10.31 900 10.31 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210406 0 0.83 0.855 0.78 0.82 106626 0.82 down down correct
VINC.US Vincerx Pharma Inc 20210406 0 19.28 19.735 18.63 18.8 62000 18.8 down down correct
VINO.US Gaucho Group Holdings Inc 20210406 0 4.35 4.36 4 4.1 27675 4.1 down down correct
VINP.US Vinci Partners Investments Ltd 20210406 0 12.98 13 12.68 12.69 74300 12.2419 down down correct
VIOT.US Viomi Technology Co. Ltd 20210406 0 9.2 9.7 9.15 9.3 410100 9.3 up up correct
VIR.US Vir Biotechnology Inc 20210406 0 47.7 49.41 46.67 46.95 566200 46.95 down down correct
VIRC.US Virco Mfg. Corporation 20210406 0 3.27 3.36 3.26 3.3 10800 3.3 up up correct
VIRI.US Virios Therapeutics Inc 20210406 0 6.25 6.436 5.91 6.11 191000 6.11 down down correct
VIRT.US Virtu Financial Inc 20210406 0 32.29 32.35 31.56 31.66 1158813 30.8435 down down correct
VIRX.US Viracta Therapeutics Inc 20210406 0 8.92 9.38 8.83 9.08 228100 9.08 up up correct
VISL.US Vislink Technologies Inc 20210406 0 3.17 3.17 3.02 3.04 3214096 3.04 down down correct
VITL.US Vital Farms Inc 20210406 0 22.1 22.9 21.76 22.85 508500 22.85 up down incorrect
VIVE.US Viveve Medical Inc 20210406 0 2.96 3.04 2.96 2.99 175509 2.99 up up correct
VIVO.US Meridian Bioscience Inc 20210406 0 28.28 28.28 26.86 27.15 820631 27.15 down up incorrect
VJET.US voxeljet AG 20210406 0 14.85 15.81 14.7392 14.79 51256 14.79 down up incorrect
VKTX.US Viking Therapeutics Inc 20210406 0 6.37 6.4 5.97 5.97 937300 5.97 down up incorrect
VLCN.US Volcon Inc. Common stock 20210406 0 7.45 7.5 7.45 7.5 9000 7.5 up up correct
VLDR.US Velodyne Lidar Inc 20210406 0 12.85 14.39 12.8 14.29 4982600 14.29 up down incorrect
VLDRW.US Velodyne Lidar Inc 20210406 0 4.02 4.35 4.02 4.32 73500 4.32 up up correct
VLGEA.US Village Super Market Inc 20210406 0 24.46 24.65 23.88 24.45 46676 23.9206 down down correct
VLN.US WT 20210406 0 0.578 0.6 0.57 0.57 19677 0.57 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210406 0 4.59 4.63 4.452 4.51 102300 4.51 down down correct
VLY.US Valley National Bancorp 20210406 0 13.84 13.97 13.74 13.815 1806676 13.4743 down down correct
VLYPO.US Valley National Bancorp 20210406 0 25.875 25.9489 25.65 25.85 3904 24.8372 down down correct
VLYPP.US Valley National Bancorp 20210406 0 28 28 27.58 28 4707 26.9099
VMAC.US Vistas Media Acquisition Company Inc 20210406 0 9.98 9.98 9.91 9.91 45700 9.91 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210406 0 10.2 10.2 10.2 10.2 0 10.2
VMACW.US Vistas Media Acquisition Company Inc 20210406 0 0.6601 0.69 0.6 0.645 63986 0.645 down down correct
VMAR.US Vision Marine Technologies Inc 20210406 0 7.71 8.15 7.56 8.08 100700 8.08 up up correct
VMD.US Viemed Healthcare Inc 20210406 0 10.27 10.45 10.27 10.34 81100 10.34 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210406 0 15.95 16.17 15.61 15.75 515300 15.75 down down correct
VNET.US 21Vianet Group Inc 20210406 0 33.7 34.88 33.14 34.16 855567 34.16 up up correct
VNOM.US Viper Energy Partners LP 20210406 0 14.69 14.99 14.43 14.51 219344 13.8254 down down correct
VOD.US Vodafone Group Plc 20210406 0 18.74 18.925 18.705 18.86 3101235 17.7058 up up correct
VOR.US Vor Biopharma Inc 20210406 0 38.31 41.17 37.23 37.32 105400 37.32 down down correct
VOSO.US Virtuoso Acquisition Corp 20210406 0 9.695 9.7 9.69 9.69 4015 9.69 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210406 0 9.95 9.98 9.95 9.98 1400 9.98 up down incorrect
VOSOW.US Virtuoso Acquisition Corp 20210406 0 0.6704 0.71 0.6704 0.7092 8100 0.7092 up up correct
VOXX.US VOXX International Corporation 20210406 0 20 20.79 19.545 19.76 94149 19.76 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210406 0 9.92 10.05 9.92 10.05 1800 10.05 up up correct
VQS.US Viq Solutions Inc 20210406 0 5.2892 5.3 5.2892 5.3 5835 5.3 up up correct
VRA.US Vera Bradley Inc 20210406 0 10.21 10.95 10.21 10.75 339616 10.75 up down incorrect
VRAY.US ViewRay Inc 20210406 0 4.32 4.52 4.32 4.38 677200 4.38 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210406 0 15.21 15.23 14.04 14.14 176028 14.14 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210406 0 15.611 16.91 15.6 16.55 35044 16.55 up down incorrect
VREX.US Varex Imaging Corporation 20210406 0 22.415 22.46 21.68 21.73 151500 21.73 down down correct
VRM.US Vroom Inc 20210406 0 40.19 40.35 39.325 39.86 894100 39.86 down down correct
VRME.US VerifyMe Inc 20210406 0 4.37 4.44 4.2426 4.38 35900 4.38 up up correct
VRMEW.US VerifyMe Inc 20210406 0 1.67 1.67 1.67 1.67 100 1.67
VRNA.US Verona Pharma plc 20210406 0 8.7 8.915 8.53 8.82 68100 8.82 up up correct
VRNS.US Varonis Systems Inc 20210406 0 54.4 55.2 53.13 54.84 734797 54.84 up down incorrect
VRNT.US Verint Systems Inc 20210406 0 44.56 47.51 44.52 46.85 1508373 46.85 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210406 0 4.98 4.98 4.63 4.73 133600 4.73 down down correct
VRRM.US Verra Mobility Corporation 20210406 0 14.25 14.34 14.13 14.17 601700 14.17 down up incorrect
VRSK.US Verisk Analytics Inc 20210406 0 180.86 182.09 179.49 180.89 661734 180.1015 up up correct
VRSN.US VeriSign Inc 20210406 0 205.13 205.85 202.78 205.58 583879 205.58 up up correct
VRTS.US Virtus Investment Partners Inc 20210406 0 246.24 248 240.28 245.17 94638 242.5044 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210406 0 215.5 216.46 213.15 215.3 1925989 215.3 down down correct
VS.US Versus Systems Inc 20210406 0 6.94 7.2345 6.6 6.7 84400 6.7 down down correct
VSAT.US Viasat Inc 20210406 0 51.34 51.85 49.95 50.45 619087 50.45 down up incorrect
VSEC.US VSE Corporation 20210406 0 41.2 41.7 40.425 40.72 29274 40.4966 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210406 0 6.45 6.45 6.45 6.45 0 6.2958
VSLCX.US Invesco Senior Loan Fund Class C 20210406 0 6.47 6.47 6.47 6.47 0 6.3467
VSLYX.US If Inv Snr Fnd Y 20210406 0 6.46 6.46 6.46 6.46 0 6.2951
VSSYW.US Versus Systems Inc 20210406 0 3.75 3.75 3.75 3.75 0 3.75
VSTA.US Vasta Platform Limited 20210406 0 9.75 10 9.18 9.55 165247 9.55 down down correct
VSTM.US Verastem Inc 20210406 0 2.77 2.92 2.75 2.83 4337100 2.83 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210406 0 9.94 9.99 9.89 9.9 114400 9.9 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210406 0 0.21 0.213 0.1932 0.21 25424 0.21
VTAQU.US Ventoux CCM Acquisition Corp 20210406 0 10.51 10.54 10.5 10.54 3900 10.54 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210406 0 0.47 0.52 0.47 0.505 233441 0.505 up up correct
VTGN.US VistaGen Therapeutics Inc 20210406 0 2.26 2.26 2.13 2.19 850400 2.19 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210406 0 9.95 9.98 9.8 9.95 30500 9.95
VTIQU.US VectoIQ Acquisition II Corp 20210406 0 10.17 10.26 10.14 10.23 44700 10.23 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210406 0 1.67 1.95 1.41 1.51 31200 1.51 down down correct
VTNR.US Vertex Energy Inc 20210406 0 1.56 1.57 1.47 1.5 553500 1.5 down down correct
VTRS.US Viatris Inc 20210406 0 13.95 14.1 13.79 13.83 7906722 13.515 down down correct
VTRU.US Vitru Limited 20210406 0 14.7 14.7 14.26 14.6 23093 14.6 down up incorrect
VTSI.US VirTra Inc 20210406 0 5.19 5.37 5.02 5.33 649100 5.33 up up correct
VTVT.US vTv Therapeutics Inc 20210406 0 2.8 2.8 2.71 2.74 286800 2.74 down down correct
VUZI.US Vuzix Corporation 20210406 0 27.52 28.89 26.33 28.12 6540800 28.12 up up correct
VVOS.US Vivos Therapeutics Inc 20210406 0 9.22 9.69 8.5 9.67 268000 9.67 up up correct
VVPR.US VivoPower International PLC 20210406 0 10.04 10.531 9.81 10.41 206100 10.41 up up correct
VWE.US Vintage Wine Estates Inc 20210406 0 10.07 10.08 10.02 10.04 38608 10.04 down down correct
VWTR.US Vidler Water Resources Inc 20210406 0 9.04 9.18 8.98 9.07 51000 9.07 up up correct
VXRT.US Vaxart Inc 20210406 0 5.99 6.05 5.78 5.78 2527200 5.78 down down correct
VYGR.US Voyager Therapeutics Inc 20210406 0 5.04 5.13 4.86 4.91 363100 4.91 down up incorrect
VYNE.US VYNE Therapeutics Inc 20210406 0 6.73 6.85 6.535 6.715 537900 6.715 down down correct
VYNT.US Vyant Bio Inc 20210406 0 4.8 4.8 4.3 4.61 388500 4.61 down down correct
WABC.US Westamerica Bancorporation 20210406 0 63.8 64.24 62.98 63.75 125804 62.4092 down down correct
WAFD.US Washington Federal Inc 20210406 0 31.33 31.33 30.84 31.01 1100592 30.3776 down down correct
WAFDP.US Washington Federal Inc 20210406 0 25.58 25.68 25.52 25.57 88300 24.4842 down down correct
WAFU.US Wah Fu Education Group Limited 20210406 0 10.33 11.44 9.59 9.83 924800 9.83 down down correct
WALDU.US Waldencast Acquisition Corp 20210406 0 10.0937 10.0937 10.0937 10.0937 501 10.0937
WASH.US Washington Trust Bancorp Inc 20210406 0 52.23 52.7 50.18 51.84 38492 50.3407 down down correct
WATT.US Energous Corporation 20210406 0 4.1 4.225 4.025 4.09 1413300 4.09 down down correct
WB.US Weibo Corporation 20210406 0 49.8 51.25 49.5 51.04 740538 51.04 up up correct
WBA.US Walgreens Boots Alliance Inc 20210406 0 56.48 57.05 55.525 55.7 4807701 54.1537 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210406 0 49.47 50.64 49.12 50.19 182000 50.19 up up correct
WDAY.US Workday Inc 20210406 0 253.81 260.42 251.79 254.9 1086233 254.9 up up correct
WDC.US Western Digital Corporation 20210406 0 70.88 73.01 70.7 72.82 4408918 72.82 up down incorrect
WDFC.US WD 20210406 0 309.92 320.82 309.92 316.81 110366 314.0277 up up correct
WE.US WT 20210406 0 3.01 3.1 2.77 2.98 404432 2.98 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210406 0 13.02 13.02 13.02 13.02 0 12.9509
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210406 0 13.64 13.64 13.64 13.64 0 13.5711
WEJO.US Wejo Group Limited Common Shares 20210406 0 9.695 9.7 9.69 9.69 4000 9.69 down down correct
WEN.US The Wendy's Company 20210406 0 20.86 21.47 20.77 21.38 4101407 21.0555 up up correct
WERN.US Werner Enterprises Inc 20210406 0 48.17 48.53 47.86 47.885 981438 47.4087 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210406 0 13.55 13.55 13.55 13.55 0 13.4813
WETF.US WisdomTree Investments Inc 20210406 0 6.62 6.7818 6.53 6.65 812225 6.56 up up correct
WEYS.US Weyco Group Inc 20210406 0 23.03 23.0512 22.68 22.695 11110 22.2173 down down correct
WFCF.US Where Food Comes From Inc 20210406 0 14.125 14.7 13.95 14.7 5712 14.5533 up up correct
WFCPX.US Wells Fargo & Co Non 20210406 0 25.86 25.86 25.86 25.86 0 25.86
WHF.US WhiteHorse Finance Inc 20210406 0 15.55 16.08 15.55 16.03 168753 14.8561 up down incorrect
WHFBZ.US WHFBZ 20210406 0 25.87 25.87 25.62 25.66 13384 24.466 down down correct
WHLM.US Wilhelmina International Inc 20210406 0 5.93 5.94 5.56 5.7 2900 5.7 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210406 0 3.73 4.16 3.69 4.05 162700 4.05 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210406 0 18.12 18.25 18.12 18.215 145900 18.215 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210406 0 11.37 11.9 11.134 11.588 40500 11.588 up up correct
WILC.US G. Willi 20210406 0 23.09 23.5999 23.09 23.5999 1333 22.2559 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210406 0 6.39 6.53 6.22 6.38 1906854 6.38 down down correct
WINA.US Winmark Corporation 20210406 0 194.38 194.95 189.92 193.64 7264 186.8688 down down correct
WING.US Wingstop Inc 20210406 0 135.48 139.39 134.74 137.86 516536 137.4327 up down incorrect
WINT.US Windtree Therapeutics Inc 20210406 0 2.57 2.64 2.45 2.58 437700 2.58 up down incorrect
WIRE.US Encore Wire Corporation 20210406 0 69.1 69.6 67.99 68.17 120598 68.1383 down down correct
WISA.US Summit Wireless Technologies Inc 20210406 0 3.21 3.22 3.08 3.09 53700 3.09 down down correct
WISH.US ContextLogic Inc 20210406 0 15.52 15.94 15.385 15.52 2795100 15.52
WIX.US Wix.com Ltd 20210406 0 300 306.32 295.01 299.4 382708 299.4 down up incorrect
WKEY.US WISeKey International Holding AG 20210406 0 13.23 13.54 12.51 12.56 2493700 12.56 down down correct
WKHS.US Workhorse Group Inc 20210406 0 13.267 14.029 13.03 13.81 8335300 13.81 up up correct
WKSP.US Worksport Ltd. Common Stock 20210406 0 0.38 0.38 0.35 0.355 692400 0.355 down up incorrect
WLDN.US Willdan Group Inc 20210406 0 43.37 44.57 43.03 44.07 53500 44.07 up up correct
WLFC.US Willis Lease Finance Corporation 20210406 0 43.12 44.58 42.41 42.61 8800 42.61 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210406 0 235.36 236.91 235.1 236.78 824581 234.5155 up up correct
WMG.US Warner Music Group Corp 20210406 0 35.42 35.6599 34.62 35.29 565763 34.9028 down down correct
WMPN.US William Penn Bancorporation 20210406 0 11.36 11.44 11.36 11.39 145873 11.1106 up up correct
WNEB.US Western New England Bancorp Inc 20210406 0 8.42 8.63 8.41 8.53 68823 8.385 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210406 0 11.11 11.2 10.1 10.43 978412 10.43 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210406 0 21.41 21.59 21.3 21.37 1360500 21.37 down down correct
WORX.US SCWorx Corp 20210406 0 1.93 2.14 1.88 2.06 420400 2.06 up up correct
WPRT.US Westport Fuel Systems Inc 20210406 0 7 7.26 6.995 7.11 1502964 7.11 up up correct
WRAP.US Wrap Technologies Inc 20210406 0 5.31 5.55 5.27 5.39 191700 5.39 up up correct
WRLD.US World Acceptance Corporation 20210406 0 133.9 135.49 132.76 133.5 26500 133.5 down down correct
WSBC.US WesBanco Inc 20210406 0 37.03 37.33 36.58 36.67 237204 35.6348 down down correct
WSBCP.US WesBanco Inc 20210406 0 28.69 28.77 28.6 28.6 10100 27.3585 down down correct
WSBF.US Waterstone Financial Inc 20210406 0 21.01 21.05 20.78 20.81 139299 19.7105 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210406 0 29.46 29.825 29.19 29.19 1267000 29.19 down up incorrect
WSFS.US WSFS Financial Corporation 20210406 0 50.05 51.04 49.84 50.14 193173 49.7446 up up correct
WSTG.US Wayside Technology Group Inc 20210406 0 25.01 25.42 25 25.1747 9507 24.7115 up down incorrect
WTBA.US West Bancorporation Inc 20210406 0 25.25 25.25 24.78 24.84 20742 24.2581 down up incorrect
WTER.US The Alkaline Water Company Inc 20210406 0 1.09 1.1 1.06 1.08 733200 1.08 down down correct
WTFC.US Wintrust Financial Corporation 20210406 0 75.52 76.61 74.91 76.06 395630 75.1778 up down incorrect
WTFCM.US Wintrust Financial Corporation 20210406 0 27.2853 27.65 27.2853 27.65 8261 26.4569 up up correct
WTFCP.US Wintrust Financial Corporation 20210406 0 28.2 28.27 28.16 28.27 22000 27.0095 up up correct
WTRH.US Waitr Holdings Inc 20210406 0 2.8 2.89 2.77 2.84 1350500 2.84 up up correct
WTW.US Weight Watchers International Inc 20210406 0 33.18 33.735 32.36 32.37 8190 32.37 down down correct
WVE.US Wave Life Sciences Ltd 20210406 0 6.29 6.47 6.24 6.27 505400 6.27 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210406 0 9.3 9.35 9.15 9.17 8195 9.17 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210406 0 5.04 5.0937 5.04 5.0937 1233 4.9329 up up correct
WW.US WW International Inc 20210406 0 32.5 33.77 32.32 32.4 1539600 32.4 down down correct
WWD.US Woodward Inc 20210406 0 123.36 124.86 122.12 122.43 223493 121.932 down down correct
WYNN.US Wynn Resorts Limited 20210406 0 133.11 137.43 132.53 136.37 3851457 136.37 up down incorrect
XAIR.US Beyond Air Inc 20210406 0 5.96 5.97 5.66 5.85 183400 5.85 down down correct
XBIO.US Xenetic Biosciences Inc 20210406 0 2.17 2.24 2.11 2.11 109500 2.11 down down correct
XBIOW.US Xenetic Biosciences Inc 20210406 0 2.15 2.15 2.15 2.15 0 2.15
XBIT.US XBiotech Inc 20210406 0 17.41 17.455 16.7777 16.98 57218 16.98 down down correct
XCAPX.US ACAP Strategic Fund 20210406 0 25.78 25.78 25.78 25.78 0 25.78
XCBFX.US Capstone Church Bond Fund 20210406 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210406 0 10.63 10.63 10.63 10.63 0 10.4555
XCUR.US Exicure Inc 20210406 0 2.17 2.21 2.16 2.18 326900 2.18 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210406 0 19.05 19.05 19.05 19.05 0 19.05
XEL.US Xcel Energy Inc 20210406 0 67.64 68.33 67.32 68.16 2180252 66.7914 up up correct
XELA.US Exela Technologies Inc 20210406 0 2.199 2.5 2.16 2.34 3158700 2.34 up up correct
XELB.US Xcel Brands Inc 20210406 0 2.8323 2.85 2.52 2.8 4929700 2.8 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20210406 0 18.79 19.36 17.86 18.35 118886 18.35 down down correct
XENT.US Intersect ENT Inc 20210406 0 20.9 21.46 20.82 21.03 135794 21.03 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20210406 0 4.35 4.46 4.28 4.41 1150200 4.41 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210406 0 9.36 9.51 8.86 8.98 56000 8.98 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210406 0 815.78 815.78 815.78 815.78 0 741.0333
XGN.US Exagen Inc 20210406 0 17.95 18.24 17.61 17.68 138600 17.68 down down correct
XILSX.US Pioneer ILS Interval Fund 20210406 0 8.52 8.52 8.52 8.52 0 8.52
XLNX.US Xilinx Inc 20210406 0 130.36 132.15 129.66 130.4 2587331 130.1565 up up correct
XLRN.US Acceleron Pharma Inc 20210406 0 138.63 142.15 138.07 138.62 304544 138.62 down down correct
XM.US Qualtrics International Inc 20210406 0 32.15 33.3 31.45 32.62 2144983 32.62 up up correct
XNCR.US Xencor Inc 20210406 0 43.89 44.39 42.39 42.56 236822 42.56 down down correct
XNET.US Xunlei Limited 20210406 0 6.3 6.89 6.21 6.63 1267600 6.63 up up correct
XOG.US Extraction Oil & Gas Inc 20210406 0 35.68 36.84 34.5 36.45 45200 36.45 up up correct
XOMA.US XOMA Corporation 20210406 0 39.46 39.66 38.43 39.11 50916 39.11 down down correct
XOMAP.US XOMA Corporation 20210406 0 25.01 25.14 24.99 25.025 45400 24.0364 up up correct
XONE.US The ExOne Company 20210406 0 30.54 31.85 29.6 31.26 424766 31.26 up up correct
XOSWW.US Xos Equity Warrants 20210406 0 1.85 1.9 1.85 1.8799 20059 1.8799 up up correct
XP.US XP Inc 20210406 0 39.11 39.35 38.57 38.88 882800 38.88 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210406 0 10.22 10.4 10.1 10.21 80300 10.21 down up incorrect
XPEL.US XPEL Inc 20210406 0 55.96 58.1 55.71 56.74 114837 56.74 up up correct
XPER.US Xperi Holding Corporation 20210406 0 22.74 22.96 22.29 22.315 401332 22.2081 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210406 0 6.45 6.45 6.45 6.45 0 6.3085
XRAY.US DENTSPLY SIRONA Inc 20210406 0 64.44 65.09 64.04 64.16 1232634 63.8078 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210406 0 0.1404 0.1404 0.1388 0.1388 25000 0.1388 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210406 0 24.79 25.085 24.68 25.05 2145598 24.2313 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210406 0 10.86 10.86 10.86 10.86 0 10.6138
XSICX.US Voya Senior Income Fund Class 20210406 0 10.84 10.84 10.84 10.84 0 10.624
XSIIX.US ING Senior Incm Fd 20210406 0 10.82 10.82 10.82 10.82 0 10.5581
XSILX.US XSILX 20210406 0 9.9 9.9 9.9 9.9 0 9.8238
XSIWX.US ING Senior Incm Fd 20210406 0 10.87 10.87 10.87 10.87 0 10.6081
XSLCX.US Invesco Senior Loan Fund Class 20210406 0 6.45 6.45 6.45 6.45 0 6.45
XSPA.US XpresSpa Group Inc 20210406 0 1.68 1.7 1.61 1.64 4133900 1.64 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210406 0 3.48 3.51 3.39 3.42 19800 3.42 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210406 0 3.51 3.69 3.5 3.67 1350600 3.67 up down incorrect
YELL.US Yellow Corporation 20210406 0 9.86 9.99 9.08 9.14 1302300 9.14 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210406 0 5.22 5.33 5.06 5.14 471400 5.14 down down correct
YI.US 111 Inc 20210406 0 12.85 13.11 12.55 12.79 603800 12.79 down down correct
YJ.US Yunji Inc 20210406 0 2.1 2.224 2.06 2.21 255500 2.21 up up correct
YMAB.US Y 20210406 0 30.04 30.75 29.37 29.56 220500 29.56 down down correct
YMTX.US Yumanity Therapeutics Inc 20210406 0 19 19.49 18.205 18.4 38100 18.4 down down correct
YNDX.US Yandex N.V 20210406 0 64.14 64.83 64 64.37 1642511 64.37 up up correct
YORW.US The York Water Company 20210406 0 50.07 50.07 49.19 49.38 38948 48.7801 down down correct
YQ.US 17 Education & Technology Group Inc 20210406 0 27.56 29.72 27.284 29.64 185025 29.64 up up correct
YSAC.US Yellowstone Acquisition Company 20210406 0 10.05 10.069 10.02 10.06 29300 10.06 up up correct
YSACU.US Yellowstone Acquisition Company 20210406 0 10.4 10.48 10.38 10.45 19100 10.45 up up correct
YSACW.US Yellowstone Acquisition Company 20210406 0 0.8 0.82 0.77 0.82 11074 0.82 up up correct
YTEN.US Yield10 Bioscience Inc 20210406 0 12.09 12.25 11.6 11.95 52600 11.95 down down correct
YTRA.US Yatra Online Inc 20210406 0 2.47 2.48 2.36 2.4 221000 2.4 down down correct
YVR.US Liquid Media Group Ltd 20210406 0 3.71 4.22 3.67 4.04 3799500 4.04 up up correct
YY.US JOYY Inc 20210406 0 101.08 105.39 100.42 103.53 1341462 100.4097 up down incorrect
Z.US Zillow Group Inc 20210406 0 134.42 142.15 134 140.29 4506600 140.29 up up correct
ZBRA.US Zebra Technologies Corporation 20210406 0 492.8 493.92 489.01 491.16 181865 491.16 down down correct
ZCMD.US Zhongchao Inc 20210406 0 1.96 2.25 1.96 2.12 689800 2.12 up up correct
ZD.US Ziff Davis Inc. 20210406 0 119.23 122.04 119.23 121.41 328995 121.41 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210406 0 13 13 11.81 12.15 69300 12.15 down down correct
ZEUS.US Olympic Steel Inc 20210406 0 29.57 30.8999 28.9 29.33 127004 29.2652 down down correct
ZG.US Zillow Group Inc 20210406 0 138.6 145.62 137.51 143.77 709212 143.77 up up correct
ZGNX.US Zogenix Inc 20210406 0 20.19 20.71 19.58 19.72 881300 19.72 down down correct
ZGYH.US Yunhong International 20210406 0 10.03 10.05 10.028 10.05 15200 10.05 up up correct
ZGYHR.US Yunhong International 20210406 0 0.365 0.37 0.34 0.34 10476 0.34 down down correct
ZGYHU.US Yunhong International 20210406 0 10.678 10.678 10.678 10.678 0 10.678
ZI.US ZoomInfo Technologies Inc 20210406 0 48.05 48.95 47.28 48 2264000 48 down down correct
ZION.US Zions Bancorporation National Association 20210406 0 56.71 56.71 54.74 55.43 907250 54.4113 down down correct
ZIONL.US ZIONL 20210406 0 27.77 27.83 27.77 27.79 800 26.5037 up up correct
ZIONO.US Zions Bancorporation National Association 20210406 0 27.28 27.94 27.28 27.65 5000 26.4671 up up correct
ZIONP.US Zions Bancorporation National Association 20210406 0 25.1339 25.15 24.94 25.1 1697 24.3452 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210406 0 3.67 3.68 3.41 3.42 1088376 3.42 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20210406 0 0.15 0.15 0.13 0.14 3800 0.14 down down correct
ZIXI.US Zix Corporation 20210406 0 7.71 7.82 7.68 7.75 344200 7.75 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20210406 0 9.278 9.64 8.87 8.93 1557700 8.93 down down correct
ZLAB.US Zai Lab Limited 20210406 0 123.37 129.66 122.65 127.69 288900 127.69 up up correct
ZM.US Zoom Video Communications Inc 20210406 0 323.75 332.66 321.66 329.79 3767100 329.79 up up correct
ZNGA.US Zynga Inc 20210406 0 10.59 10.75 10.46 10.54 16724800 10.54 down down correct
ZNTE.US Zanite Acquisition Corp 20210406 0 10.01 10.05 9.99 10.03 242600 10.03 up up correct
ZNTEU.US Zanite Acquisition Corp 20210406 0 10.63 10.64 10.59 10.64 2800 10.64 up up correct
ZNTEW.US Zanite Acquisition Corp 20210406 0 1.27 1.35 1.26 1.35 46500 1.35 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210406 0 43.51 44.67 42.9 43.04 242300 43.04 down down correct
ZS.US Zscaler Inc 20210406 0 175.43 184.96 173.53 182.12 2282700 182.12 up down incorrect
ZSAN.US Zosano Pharma Corporation 20210406 0 1.24 1.3 1.24 1.27 1616800 1.27 up down incorrect
ZUMZ.US Zumiez Inc 20210406 0 43.18 44.41 43.18 43.79 155171 43.79 up down incorrect
ZVO.US Zovio Inc 20210406 0 3.67 3.7 3.58 3.66 284000 3.66 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210406 0 10.02 10.02 9.9 10.02 1008115 10.02
ZWRK.US Z 20210406 0 9.95 9.95 9.95 9.95 188 9.95
ZWRKU.US Z 20210406 0 10 10 9.875 10 11700 10
ZWRKW.US Z 20210406 0 0.88 0.97 0.88 0.93 20092 0.93 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210406 0 4.6235 4.6858 4.44 4.48 2006158 4.48 down down correct
ZYXI.US Zynex Inc 20210406 0 15.38 15.42 14.86 15.29 287100 15.29 down down correct

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