CollectAI

close-nasdaq_stocks

2021/04/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210415 0 10.1 10.1 10.1 10.1 0 9.9313
AACG.US ATA Creativity Global 20210415 0 3.35 3.83 3.05 3.09 1646200 3.09 down down correct
AADI.US Aadi Bioscience Inc 20210415 0 19.05 19.2 17.85 18 53733 18 down down correct
AAIDX.US AAIDX 20210415 0 22.24 22.24 22.24 22.24 0 21.142
AAL.US American Airlines Group Inc 20210415 0 22.65 22.67 21.7 22.13 34424100 22.13 down up incorrect
AAME.US Atlantic American Corporation 20210415 0 3.68 3.7 3.47 3.55 123898 3.55 down down correct
AAOI.US Applied Optoelectronics Inc 20210415 0 8.35 8.35 7.8 7.88 696400 7.88 down down correct
AAON.US AAON Inc 20210415 0 69.38 70.01 68.76 69.68 95112 69.3123 up up correct
AAPL.US Apple Inc 20210415 0 133.82 135 133.64 134.5 89347102 133.8757 up up correct
AATC.US Image Sensing Systems Inc 20210415 0 4.57 4.57 4.34 4.4 10000 4.1866 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20210415 0 65.33 65.88 64.42 65.71 373200 65.71 up up correct
ABCB.US Ameris Bancorp 20210415 0 50.77 50.77 48.91 50.37 322893 49.93 down down correct
ABCL.US AbCellera Biologics Inc 20210415 0 29.62 30.24 28.43 29 1795796 29 down up incorrect
ABCM.US Abcam plc 20210415 0 19.75 20.1 19.7 19.9 82200 19.9 up up correct
ABEO.US Abeona Therapeutics Inc 20210415 0 1.6 1.64 1.5 1.5 1252300 1.5 down down correct
ABGI.US ABG Acquisition Corp. I 20210415 0 9.915 10.02 9.91 10.01 2300 10.01 up down incorrect
ABIO.US ARCA biopharma Inc 20210415 0 3.5 3.53 3.35 3.4 422900 3.4 down down correct
ABMD.US Abiomed Inc 20210415 0 333.48 339.46 332.82 337.59 253300 337.59 up up correct
ABNB.US Airbnb Inc 20210415 0 177 178.24 174.25 175.35 2894900 175.35 down up incorrect
ABST.US Absolute Software Corporation 20210415 0 13.69 13.77 13.34 13.58 76100 13.3715 down up incorrect
ABTX.US Allegiance Bancshares Inc 20210415 0 40.46 40.46 39.5 40.23 22149 39.8698 down down correct
ABUS.US Arbutus Biopharma Corporation 20210415 0 3.37 3.38 3.17 3.2 1012600 3.2 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210415 0 4.4 4.4 4.4 4.4 2300 4.4
ACAD.US ACADIA Pharmaceuticals Inc 20210415 0 21.34 21.57 21.03 21.2 2218300 21.2 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210415 0 10.01 10.09 9.98 9.98 291500 9.98 down up incorrect
ACB.US Aurora Cannabis Inc 20210415 0 8.03 8.125 7.705 7.79 7521594 7.79 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210415 0 10.135 10.135 10.135 10.135 100 10.135
ACBI.US Atlantic Capital Bancshares Inc 20210415 0 24.82 24.9 24 24.61 36300 24.61 down down correct
ACCD.US Accolade Inc 20210415 0 47.93 47.93 46.57 47.34 794310 47.34 down up incorrect
ACER.US Acer Therapeutics Inc 20210415 0 2.86 2.938 2.8 2.81 144482 2.81 down up incorrect
ACET.US Adicet Bio Inc 20210415 0 13.25 13.5309 12.75 12.95 74560 12.95 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210415 0 9.96 10.005 9.9 9.9 491500 9.9 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210415 0 10.89 10.89 10.818 10.818 600 10.818 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210415 0 1.85 1.851 1.68 1.709 63879 1.709 down down correct
ACGL.US Arch Capital Group Ltd 20210415 0 40.06 40.45 40.01 40.31 1532400 40.31 up up correct
ACGLO.US Arch Capital Group Ltd 20210415 0 26.66 26.66 26.5 26.62 8877 25.5988 down down correct
ACHC.US Acadia Healthcare Company Inc 20210415 0 59.46 60.32 58.41 60.28 308100 60.28 up up correct
ACHL.US Achilles Therapeutics plc 20210415 0 13.6 14.66 13.27 14.6 121763 14.6 up down incorrect
ACHV.US Achieve Life Sciences Inc 20210415 0 10.09 10.63 10.05 10.23 61200 10.23 up up correct
ACIU.US AC Immune SA 20210415 0 6.89 7.14 6.88 7.06 165400 7.06 up up correct
ACIW.US ACI Worldwide Inc 20210415 0 40.74 40.87 40.49 40.6 404054 40.6 down up incorrect
ACKIT.US Ackrell SPAC Partners I Co 20210415 0 9.95 9.95 9.95 9.95 400 9.95
ACKIU.US Ackrell SPAC Partners I Co 20210415 0 10.21 10.22 10.201 10.201 2000 10.201 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210415 0 0.605 0.605 0.5451 0.5701 5916 0.5701 down down correct
ACLS.US Axcelis Technologies Inc 20210415 0 44 45.66 43.12 44.31 355400 44.31 up up correct
ACMR.US ACM Research Inc 20210415 0 82.77 83.864 80.3 81.55 144800 81.55 down down correct
ACNB.US ACNB Corporation 20210415 0 29.0718 29.0718 28.59 28.7 7495 27.9323 down down correct
ACOR.US Acorda Therapeutics Inc 20210415 0 4.09 4.1497 3.85 3.93 164112 3.93 down down correct
ACQRU.US Independence Holdings Corp 20210415 0 10.11 10.18 10.1 10.163 42800 10.163 up up correct
ACRS.US Aclaris Therapeutics Inc 20210415 0 27.93 28 24.84 27.03 834500 27.03 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210415 0 1.37 1.4 1.28 1.28 1510400 1.28 down down correct
ACST.US Acasti Pharma Inc 20210415 0 0.49 0.4995 0.4256 0.4384 1082324 3.5072 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210415 0 10.25 10.3 10.16 10.186 5200 10.186 down down correct
ACTG.US Acacia Research Corporation 20210415 0 5.99 6.26 5.91 6.02 694900 6.02 up up correct
ACVA.US ACV Auctions Inc 20210415 0 34.692 37.77 34.205 36.83 459000 36.83 up up correct
ADAG.US Adagene Inc 20210415 0 13.9 13.9 13.085 13.2 26200 13.2 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20210415 0 5.17 5.21 4.934 5.04 329700 5.04 down up incorrect
ADBE.US Adobe Inc 20210415 0 515.67 524.59 515.1 523.25 2122300 523.25 up up correct
ADER.US 26 Capital Acquisition Corp 20210415 0 9.85 9.85 9.85 9.85 1500 9.85
ADERU.US 26 Capital Acquisition Corp 20210415 0 10.29 10.29 10.18 10.2 5200 10.2 down down correct
ADERW.US 26 Capital Acquisition Corp 20210415 0 0.9 0.903 0.851 0.851 10311 0.851 down down correct
ADES.US Advanced Emissions Solutions Inc 20210415 0 5.11 5.13 4.88 5 163700 5 down up incorrect
ADI.US Analog Devices Inc 20210415 0 160 161.32 158.69 160.71 1816032 158.752 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210415 0 2.31 2.31 2.15 2.19 161900 2.19 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210415 0 0.67 0.72 0.61 0.62 5986 0.62 down down correct
ADMA.US ADMA Biologics Inc 20210415 0 1.72 1.78 1.66 1.73 2583700 1.73 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210415 0 0.8 0.83 0.73 0.74 4197000 0.74 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210415 0 5 5.18 4.84 5.1 618200 5.1 up up correct
ADN.US Advent Technologies Holdings Inc 20210415 0 12.65 12.87 12.24 12.33 266600 12.33 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210415 0 1.95 2.0792 1.66 1.76 376541 1.76 down down correct
ADOC.US Edoc Acquisition Corp 20210415 0 10.05 10.07 10.04 10.07 216300 10.07 up up correct
ADOCR.US Edoc Acquisition Corp 20210415 0 0.3902 0.4749 0.3902 0.4749 80 0.4749 up up correct
ADOCW.US Edoc Acquisition Corp 20210415 0 0.306 0.35 0.3051 0.3325 51607 0.3325 up up correct
ADP.US Automatic Data Processing Inc 20210415 0 192.56 193.32 191.38 191.89 1173451 189.2798 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210415 0 43.04 43.25 42.09 43.03 431200 43.03 down down correct
ADSK.US Autodesk Inc 20210415 0 299.78 303.69 298.22 298.86 1103500 298.86 down down correct
ADTN.US ADTRAN Inc 20210415 0 18.67 18.67 18.04 18.42 114829 18.1861 down down correct
ADTX.US Aditxt Inc 20210415 0 2.86 2.86 2.65 2.69 326400 2.69 down down correct
ADUS.US Addus HomeCare Corporation 20210415 0 105.53 108.56 105.5 108.46 45914 108.46 up up correct
ADV.US Advantage Solutions Inc 20210415 0 12.89 12.97 12.65 12.8 268600 12.8 down down correct
ADVM.US Adverum Biotechnologies Inc 20210415 0 9.3 9.55 9.2 9.4 484200 9.4 up up correct
ADVWW.US Advantage Solutions Inc 20210415 0 3.4 3.4 3.21 3.25 29475 3.25 down down correct
ADXN.US Addex Therapeutics Ltd 20210415 0 10.21 10.39 10.13 10.25 6200 10.25 up up correct
ADXS.US Advaxis Inc 20210415 0 0.573 0.58 0.518 0.519 6076800 0.519 down up incorrect
AEAC.US Authentic Equity Acquisition Corp 20210415 0 9.79 9.85 9.79 9.85 238200 9.85 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210415 0 10.12 10.2 10.08 10.13 120100 10.13 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210415 0 0.9 0.9 0.7 0.78 86979 0.78 down down correct
AEGN.US Aegion Corporation 20210415 0 30.78 30.78 30.43 30.66 179600 30.66 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210415 0 3.13 3.18 2.72 2.75 464583 2.75 down down correct
AEHR.US Aehr Test Systems 20210415 0 2.27 2.27 2.14 2.16 173300 2.16 down down correct
AEI.US Alset EHome International Inc 20210415 0 10 10.2 8.88 9.16 1005100 9.16 down down correct
AEIS.US Advanced Energy Industries Inc 20210415 0 115.84 115.91 112.8 115.79 191530 115.4037 down down correct
AEL.US PB 20210415 0 27.71 27.73 27.54 27.68 18462 26.8684 down down correct
AEMD.US Aethlon Medical Inc 20210415 0 1.99 1.99 1.8624 1.87 80212 1.87 down down correct
AEP.US American Electric Power Company Inc 20210415 0 87.19 87.92 86.83 87.805 3004334 85.5437 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210415 0 49.41 49.568 49.323 49.55 10700 47.3098 up up correct
AEPPZ.US American Electric Power Company Inc 20210415 0 50.545 50.89 50.43 50.89 28500 48.665 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210415 0 18.52 19.19 17.82 17.92 1183300 17.92 down down correct
AESE.US Allied Esports Entertainment Inc 20210415 0 2.57 2.73 2.51 2.54 2326000 2.54 down down correct
AEY.US ADDvantage Technologies Group Inc 20210415 0 2.31 2.32 2.16 2.19 153200 2.19 down up incorrect
AEYE.US AudioEye Inc 20210415 0 25.66 26.2 24.5 24.81 86500 24.81 down down correct
AEZS.US Aeterna Zentaris Inc 20210415 0 0.97 0.99 0.9 0.91 3003900 0.91 down down correct
AFAQU.US AF Acquisition Corp 20210415 0 10.05 10.05 10.05 10.05 300 10.05
AFBI.US Affinity Bancshares Inc 20210415 0 12.25 12.31 12.16 12.2 5283 12.2 down down correct
AFCG.US AFC Gamma Inc 20210415 0 23 23.5 22.5 22.53 47000 21.2669 down down correct
AFIB.US Acutus Medical Inc 20210415 0 13.63 13.87 13.26 13.47 194600 13.47 down up incorrect
AFIN.US American Finance Trust Inc 20210415 0 9.66 9.8 9.555 9.78 509548 9.2967 up up correct
AFINO.US American Finance Trust Inc 20210415 0 25.01 25.02 24.97 25.01 68800 24.1522
AFINP.US American Finance Trust Inc 20210415 0 25.48 25.55 25.28 25.55 28400 24.6703 up up correct
AFMD.US Affimed N.V 20210415 0 9.86 10.05 9.06 9.48 5482700 9.48 down down correct
AFRM.US Affirm Holdings Inc 20210415 0 70.35 70.59 67.48 68.67 1222600 68.67 down down correct
AFYA.US Afya Limited 20210415 0 22.45 23.3 22.2 23.03 377100 23.03 up up correct
AGBA.US AGBA Acquisition Limited 20210415 0 10.555 10.57 10.555 10.57 2200 10.57 up up correct
AGBAR.US AGBA Acquisition Limited 20210415 0 0.409 0.44 0.3915 0.3921 44946 0.3921 down down correct
AGBAU.US AGBA Acquisition Limited 20210415 0 10.75 10.75 10.75 10.75 0 10.75
AGBAW.US AGBA Acquisition Limited 20210415 0 0.2998 0.2998 0.24 0.2693 25488 0.2693 down down correct
AGCUU.US Altimeter Growth Corp 20210415 0 15.95 16.15 13.89 14.42 165800 14.42 down up incorrect
AGCWW.US Altimeter Growth Corp 20210415 0 5.02 5.24 4.35 4.498 154300 4.498 down down correct
AGEN.US Agenus Inc 20210415 0 2.7 2.75 2.63 2.66 2937237 2.66 down down correct
AGFS.US AgroFresh Solutions Inc 20210415 0 2.25 2.29 2.21 2.24 86100 2.24 down down correct
AGFY.US Agrify Corporation 20210415 0 12.17 12.29 11.515 11.98 168200 11.98 down down correct
AGGRU.US Agile Growth Corp 20210415 0 9.95 10 9.95 10 220500 10 up up correct
AGIL.US AgileThought Inc 20210415 0 9.98 9.99 9.98 9.99 1328 9.99 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210415 0 54 55.77 53.67 55.04 1052300 55.04 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210415 0 7.63 8.05 7.545 7.95 119800 7.95 up down incorrect
AGMH.US AGM Group Holdings Inc 20210415 0 12 12.03 11.906 12.03 700 12.03 up up correct
AGNC.US AGNC Investment Corp 20210415 0 17.41 17.42 17.21 17.33 4879641 16.2368 down down correct
AGNCM.US AGNC Investment Corp 20210415 0 25.84 25.84 25.68 25.74 17000 24.4777 down down correct
AGNCN.US AGNC Investment Corp 20210415 0 25.86 25.87 25.67 25.87 12850 24.5977 up up correct
AGNCO.US AGNC Investment Corp 20210415 0 24.97 25.03 24.96 25.01 61400 23.8483 up up correct
AGNCP.US AGNC Investment Corp. 20210415 0 23.85 23.93 23.7686 23.9 168949 23.1805 up up correct
AGRX.US Agile Therapeutics Inc 20210415 0 1.93 1.93 1.82 1.84 1173300 1.84 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210415 0 4.1 4.11 3.91 4.04 1123400 4.04 down up incorrect
AGYS.US Agilysys Inc 20210415 0 50.34 50.34 48.81 49.8 64800 49.8 down down correct
AHCO.US AdaptHealth Corp 20210415 0 29.82 29.82 28.21 28.61 3148400 28.61 down down correct
AHPI.US Allied Healthcare Products Inc 20210415 0 4.49 4.67 4.42 4.63 86000 4.63 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210415 0 5.95 5.99 5.42 5.51 192500 5.51 down down correct
AIHS.US Senmiao Technology Limited 20210415 0 1.37 1.47 1.29 1.33 1295000 1.33 down down correct
AIKI.US AIkido Pharma Inc 20210415 0 0.96 0.98 0.89 0.9 3903300 0.9 down down correct
AIMC.US Altra Industrial Motion Corp 20210415 0 61.79 62.77 60.52 62.76 229723 62.4957 up up correct
AINV.US Apollo Investment Corporation 20210415 0 14.18 14.24 14.08 14.18 156357 13.0871
AIRG.US Airgain Inc 20210415 0 20.57 20.804 20.03 20.72 70100 20.72 up up correct
AIRT.US Air T Inc 20210415 0 22.3 22.73 22 22 5770 22 down down correct
AIRTP.US Air T Inc 20210415 0 25.49 25.49 25.35 25.35 1200 23.8882 down up incorrect
AKAM.US Akamai Technologies Inc 20210415 0 104.03 106.04 103.72 105.83 1956500 105.83 up up correct
AKBA.US Akebia Therapeutics Inc 20210415 0 3.16 3.17 3.02 3.06 2726400 3.06 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210415 0 9.85 9.86 9.84 9.85 6100 9.85
AKICU.US Sports Ventures Acquisition Corp 20210415 0 10.03 10.1 10.03 10.052 3000 10.052 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210415 0 0.9 0.9 0.8305 0.9 2520 0.9
AKRO.US Akero Therapeutics Inc 20210415 0 27.39 28.09 26.98 27.6 139400 27.6 up up correct
AKTS.US Akoustis Technologies Inc 20210415 0 12.15 12.334 11.85 12.19 367700 12.19 up up correct
AKTX.US Akari Therapeutics Plc 20210415 0 2.2 2.207 2.11 2.14 87000 2.14 down down correct
AKU.US Akumin Inc 20210415 0 3.12 3.151 3.05 3.07 913300 3.07 down up incorrect
AKUS.US Akouos Inc 20210415 0 14.37 15.95 14.37 15.52 88100 15.52 up up correct
AKYA.US Akoya Biosciences Inc 20210415 0 20 20 20 20 0 20
ALAC.US Alberton Acquisition Corporation 20210415 0 10.95 10.99 10.95 10.98 26500 10.98 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210415 0 0.4523 0.478 0.4301 0.448 21778 0.448 down up incorrect
ALACU.US Alberton Acquisition Corporation 20210415 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210415 0 0.3001 0.355 0.28 0.299 200333 0.299 down down correct
ALBO.US Albireo Pharma Inc 20210415 0 32.2 33.15 32.2 32.92 195700 32.92 up up correct
ALCO.US Alico Inc 20210415 0 29.41 29.52 29.02 29.25 15010 28.04 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210415 0 11.85 12.09 11.39 11.57 885600 11.57 down up incorrect
ALEC.US Alector Inc 20210415 0 17.77 18.86 17.52 18.48 528500 18.48 up up correct
ALGM.US Allegro MicroSystems Inc 20210415 0 26.49 27.41 25.93 26.76 647200 26.76 up up correct
ALGN.US Align Technology Inc 20210415 0 598.57 608.2 598.57 606.23 443800 606.23 up up correct
ALGS.US Aligos Therapeutics Inc 20210415 0 22.04 22.79 21.3 22.3 37500 22.3 up up correct
ALGT.US Allegiant Travel Company 20210415 0 252.35 252.35 246.5 249.25 52000 249.25 down down correct
ALHC.US Alignment Healthcare Inc 20210415 0 24.66 26 24.399 25.58 178600 25.58 up down incorrect
ALIM.US Alimera Sciences Inc 20210415 0 11.45 11.45 10.22 10.31 86400 10.31 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210415 0 1.42 1.4405 1.4 1.42 142902 1.42
ALKS.US Alkermes plc 20210415 0 19.32 19.92 19.32 19.77 1184200 19.77 up down incorrect
ALKT.US Alkami Technology Inc 20210415 0 42.65 48.4999 41.6001 41.63 1267583 41.63 down down correct
ALLK.US Allakos Inc 20210415 0 108.03 109.54 106.87 108.14 81600 108.14 up up correct
ALLO.US Allogene Therapeutics Inc 20210415 0 31.98 32.91 31.56 32.86 588000 32.86 up up correct
ALLT.US Allot Ltd 20210415 0 17.62 17.82 16.84 16.93 382400 16.93 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210415 0 1.199 1.25 1.09 1.14 1159000 1.14 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210415 0 139.76 142.71 138.73 139.02 428300 139.02 down down correct
ALOT.US AstroNova Inc 20210415 0 14.5 14.74 14.36 14.69 21785 14.69 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210415 0 10.25 10.25 9.9 10.2 3134 10.2 down down correct
ALPN.US Alpine Immune Sciences Inc 20210415 0 11.39 11.5 10.68 11.28 43700 11.28 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210415 0 3.7 3.87 3.15 3.24 1324000 3.24 down up incorrect
ALRM.US Alarm.com Holdings Inc 20210415 0 95.57 95.74 92.25 94.16 363000 94.16 down down correct
ALRN.US Aileron Therapeutics Inc 20210415 0 1.28 1.3 1.15 1.19 1813500 1.19 down down correct
ALRS.US Alerus Financial Corporation 20210415 0 30.64 30.67 30.07 30.57 8117 30.0765 down down correct
ALT.US Altimmune Inc 20210415 0 13.1 13.29 12.31 12.73 710300 12.73 down down correct
ALTM.US Altus Midstream Company 20210415 0 55.08 55.08 52.715 54.25 48338 50.7274 down up incorrect
ALTO.US Alto Ingredients Inc 20210415 0 5.13 5.17 4.83 5.04 2519100 5.04 down down correct
ALTR.US Altair Engineering Inc 20210415 0 64.02 66.84 60.83 61.59 473100 61.59 down down correct
ALTU.US Altitude Acquisition Corp 20210415 0 10.03 10.03 9.97 10.03 956900 10.03
ALTUU.US Altitude Acquisition Corp 20210415 0 10.61 10.61 10.6 10.61 6400 10.61
ALTUW.US Altitude Acquisition Corp 20210415 0 1.53 1.53 1.35 1.47 252100 1.47 down down correct
ALVR.US AlloVir Inc 20210415 0 23.64 25.32 22.36 22.6 361300 22.6 down down correct
ALXO.US ALX Oncology Holdings Inc 20210415 0 60.47 62.48 59 60.35 154700 60.35 down down correct
ALYA.US Alithya Group Inc 20210415 0 2.27 2.35 2.21 2.23 178200 2.23 down down correct
AMAL.US Amalgamated Financial Corp 20210415 0 17.09 17.1 16.525 17.03 29672 16.7848 down down correct
AMAOU.US American Acquisition Opportunity Inc 20210415 0 10.06 10.06 10.06 10.06 0 10.06
AMAT.US Applied Materials Inc 20210415 0 136 136.14 132.85 134.41 8269392 133.7146 down down correct
AMBA.US Ambarella Inc 20210415 0 102.94 104.3 101.01 104.14 242800 104.14 up up correct
AMCX.US AMC Networks Inc 20210415 0 53.61 53.9 50.75 51.64 404600 51.64 down down correct
AMD.US Advanced Micro Devices Inc 20210415 0 80.32 83.95 79.97 83.01 68942819 83.01 up up correct
AMED.US Amedisys Inc 20210415 0 279.86 283.99 279 283.99 70100 283.99 up up correct
AMEH.US Apollo Medical Holdings Inc 20210415 0 27.11 27.18 26.7 27.13 44141 27.13 up up correct
AMGN.US Amgen Inc 20210415 0 251.1 257 250.5 255.13 2366334 249.3141 up up correct
AMKR.US Amkor Technology Inc 20210415 0 24.91 24.99 23.85 24.1 1205346 23.9682 down down correct
AMNB.US American National Bankshares Inc 20210415 0 32.87 32.87 32.21 32.65 8943 31.9021 down down correct
AMOT.US Allied Motion Technologies Inc 20210415 0 52.45 52.45 50.71 51.42 40547 34.2085 down down correct
AMPG.US AmpliTech Group Inc 20210415 0 7.59 7.77 6.33 6.59 3275800 6.59 down down correct
AMPGW.US AmpliTech Group Inc 20210415 0 2.74 2.905 2.5 2.62 23200 2.62 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210415 0 17.49 17.72 17.3 17.35 120500 17.35 down up incorrect
AMRK.US A 20210415 0 38.24 38.435 37.53 37.77 47588 37.77 down down correct
AMRN.US Amarin Corporation plc 20210415 0 5.13 5.17 4.9 5.01 8097000 5.01 down down correct
AMRS.US Amyris Inc 20210415 0 16.12 16.12 15.04 15.69 3324800 15.69 down down correct
AMSC.US American Superconductor Corporation 20210415 0 18.55 18.55 16.17 16.67 406200 16.67 down down correct
AMSF.US AMERISAFE Inc 20210415 0 64.57 65.25 63.95 64.45 52454 59.4942 down down correct
AMST.US Amesite Inc 20210415 0 3.43 3.44 3.2 3.2 89300 3.2 down down correct
AMSWA.US American Software Inc 20210415 0 20.58 20.58 20.215 20.42 70293 20.1339 down down correct
AMTB.US Amerant Bancorp Inc 20210415 0 19 19.07 18.84 19.07 57052 19.0373 up up correct
AMTBB.US Amerant Bancorp Inc 20210415 0 15.6 16.14 15.6 15.89 15500 15.89 up up correct
AMTI.US Applied Molecular Transport Inc 20210415 0 42.94 43.27 39.605 40.35 467300 40.35 down down correct
AMTX.US Aemetis Inc 20210415 0 23.18 23.18 19.11 20.51 2261500 20.51 down down correct
AMWD.US American Woodmark Corporation 20210415 0 103.7 104.98 101.515 103.75 75690 103.75 up up correct
AMYT.US Amryt Pharma plc 20210415 0 13.8 13.99 13.6 13.99 13400 13.99 up up correct
AMZN.US Amazon.com Inc 20210415 0 3371 3397 3352 3379.0901 3233600 3379.0901 up up correct
ANAB.US AnaptysBio Inc 20210415 0 21.43 22.445 21.43 22.07 202600 22.07 up up correct
ANAT.US American National Group Inc 20210415 0 113 113.21 111.78 113.21 19386 111.6325 up up correct
ANDE.US The Andersons Inc 20210415 0 28.4 28.4 27.52 28.07 77376 27.7565 down up incorrect
ANGI.US Angi Inc 20210415 0 17.12 17.21 16.77 17 1254300 17 down down correct
ANGN.US Angion Biomedica Corp 20210415 0 15.19 15.56 14.75 14.86 24502 14.86 down down correct
ANGO.US AngioDynamics Inc 20210415 0 24.01 24.36 23.59 24.21 141400 24.21 up up correct
ANIK.US Anika Therapeutics Inc 20210415 0 41.09 41.79 40.56 40.87 82000 40.87 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20210415 0 33.93 34.98 33.93 34.76 39357 34.76 up up correct
ANIX.US Anixa Biosciences Inc 20210415 0 4.8 5.05 4.66 4.92 740500 4.92 up up correct
ANNX.US Annexon Inc 20210415 0 23.63 25.6 23.07 23.93 113200 23.93 up up correct
ANPC.US AnPac Bio 20210415 0 5.65 5.79 5.45 5.6 97800 5.6 down down correct
ANSS.US ANSYS Inc 20210415 0 369.11 375.44 368 374.62 342000 374.62 up up correct
ANTE.US AirNet Technology Inc 20210415 0 2.8 2.84 2.66 2.69 317200 2.69 down down correct
ANY.US Sphere 3D Corp 20210415 0 2.29 2.73 2.21 2.29 12206300 2.29
ANZUU.US Anzu Special Acquisition Corp I 20210415 0 10.02 10.07 10.02 10.03 4600 10.03 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210415 0 32.96 33.3 31.9 32.53 173300 32.53 down down correct
AOUT.US American Outdoor Brands Inc 20210415 0 27.31 27.31 25.97 26.9 146500 26.9 down down correct
APA.US APA Corporation 20210415 0 18.1465 18.16 17.735 18.07 4932140 17.9767 down down correct
APDN.US Applied DNA Sciences Inc 20210415 0 6.67 6.78 6.34 6.52 166800 6.52 down down correct
APEI.US American Public Education Inc 20210415 0 33.73 33.76 33.12 33.76 61300 33.76 up up correct
APEN.US Apollo Endosurgery Inc 20210415 0 5.55 5.7 5.49 5.67 702300 5.67 up up correct
API.US Agora Inc 20210415 0 56.31 57.73 54.07 56.65 993300 56.65 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210415 0 44.49 45.73 44.24 44.76 414700 44.76 up up correct
APLT.US Applied Therapeutics Inc 20210415 0 16.7 17.53 16.33 16.79 43100 16.79 up up correct
APM.US Aptorum Group Limited 20210415 0 2.6 2.8 2.48 2.55 197900 2.55 down down correct
APOG.US Apogee Enterprises Inc 20210415 0 36.59 36.59 35.57 35.71 190436 35.1613 down down correct
APOP.US Cellect Biotechnology Ltd 20210415 0 2.65 2.69 2.5 2.52 161004 10.08 down down correct
APP.US AppLovin Corporation 20210415 0 70 71.51 63 65.2 11444403 65.2 down down correct
APPF.US AppFolio Inc 20210415 0 146.48 148.59 144.87 146.7 103800 146.7 up up correct
APPH.US AppHarvest Inc 20210415 0 17.8 17.85 15.9 16.19 2075800 16.19 down down correct
APPHW.US AppHarvest Inc 20210415 0 6.75 7.2999 5.48 5.59 338390 5.59 down down correct
APPN.US Appian Corporation 20210415 0 136.94 139.27 133.653 137.59 505300 137.59 up up correct
APPS.US Digital Turbine Inc 20210415 0 87.03 87.65 77.37 78.32 4657300 78.32 down down correct
APR.US Apria Inc 20210415 0 29.79 30.0339 28.6536 29.86 135731 29.86 up up correct
APRE.US Aprea Therapeutics Inc 20210415 0 4.5 4.534 4.26 4.32 907300 4.32 down down correct
APTO.US Aptose Biosciences Inc 20210415 0 5.26 5.49 5.24 5.48 1539000 5.48 up up correct
APTX.US Aptinyx Inc 20210415 0 2.85 2.85 2.73 2.77 270300 2.77 down down correct
APVO.US Aptevo Therapeutics Inc 20210415 0 25.52 26.359 24.45 25.86 20200 25.86 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210415 0 3.34 3.41 3.07 3.11 72500 3.11 down down correct
APYX.US Apyx Medical Corporation 20210415 0 9.53 9.91 9.5 9.79 53600 9.79 up up correct
AQB.US AquaBounty Technologies Inc 20210415 0 6.25 6.35 5.885 5.92 1337000 5.92 down down correct
AQMS.US Aqua Metals Inc 20210415 0 3.31 3.32 2.835 2.95 2810100 2.95 down down correct
AQST.US Aquestive Therapeutics Inc 20210415 0 4.4 4.54 4.23 4.34 538800 4.34 down up incorrect
ARAV.US Aravive Inc 20210415 0 5.51 5.65 5.27 5.44 117000 5.44 down up incorrect
ARAY.US Accuray Incorporated 20210415 0 5.26 5.38 5.21 5.3 546800 5.3 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210415 0 10 10.05 9.99 10.03 46200 10.03 up up correct
ARBG.US Aequi Acquisition Corp 20210415 0 9.87 9.89 9.85 9.89 2100 9.89 up down incorrect
ARBGU.US Aequi Acquisition Corp 20210415 0 10.02 10.22 10.02 10.22 35400 10.22 up up correct
ARBGW.US Aequi Acquisition Corp 20210415 0 1.02 1.02 0.89 1.01 12483 1.01 down down correct
ARCB.US ArcBest Corporation 20210415 0 75 75.62 73.03 74.47 116600 74.2595 down down correct
ARCC.US Ares Capital Corporation 20210415 0 19.29 19.49 19.25 19.49 1456140 18.3431 up up correct
ARCE.US Arco Platform Limited 20210415 0 29.13 29.13 27.27 28.15 234200 28.15 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210415 0 40.37 41.79 39.16 39.52 626300 39.52 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210415 0 5.8 6.06 5.61 5.67 9400 5.67 down down correct
ARDX.US Ardelyx Inc 20210415 0 7.9 9.23 7.86 8.66 20032500 8.66 up up correct
AREC.US American Resources Corporation 20210415 0 3.55 3.55 3.15 3.24 1456100 3.24 down down correct
ARGO.US PA 20210415 0 27.2 27.38 27.2 27.38 11970 26.9499 up up correct
ARGX.US argenx SE 20210415 0 274.73 278.16 273.96 277.47 91000 277.47 up up correct
ARKO.US Arko Corp 20210415 0 10.21 10.23 9.925 9.99 158000 9.99 down down correct
ARKOW.US Arko Corp 20210415 0 1.96 2.14 1.93 1.9803 3891 1.9803 up up correct
ARKR.US Ark Restaurants Corp 20210415 0 20.2 20.43 19.67 20.07 18700 20.07 down down correct
ARLP.US Alliance Resource Partners L.P 20210415 0 5.89 5.89 5.75 5.83 197717 5.5617 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210415 0 67.94 69.72 67.67 67.99 287800 67.99 up up correct
AROW.US Arrow Financial Corporation 20210415 0 33.93 34.22 33.5 34.06 11516 33.3472 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210415 0 28.35 29.03 28.03 28.68 63800 28.68 up up correct
ARRWU.US Arrowroot Acquisition Corp 20210415 0 10.02 10.05 9.98 9.99 8400 9.99 down down correct
ARRY.US Array Technologies Inc 20210415 0 29.16 29.45 26.42 26.66 3848100 26.66 down down correct
ARTL.US Artelo Biosciences Inc 20210415 0 1.2 1.28 1.125 1.13 1550800 1.13 down down correct
ARTLW.US Artelo Biosciences Inc 20210415 0 0.3799 0.38 0.37 0.3701 7607 0.3701 down down correct
ARTNA.US Artesian Resources Corporation 20210415 0 40.55 41.51 40.52 41.51 15733 40.7065 up up correct
ARTW.US Art's 20210415 0 3.29 3.29 3.04 3.07 21200 3.07 down down correct
ARVL.US Arrival 20210415 0 15 15 13.04 13.26 1853292 13.26 down down correct
ARVN.US Arvinas Inc 20210415 0 64.27 64.7 62.22 63 264300 63 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210415 0 69.65 69.7 66.24 67.98 720700 67.98 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210415 0 10.76 10.99 10.75 10.81 7200 10.81 up up correct
ASAX.US Astrea Acquisition Corp 20210415 0 9.75 9.77 9.75 9.77 4500 9.77 up down incorrect
ASAXU.US Astrea Acquisition Corp 20210415 0 9.98 10 9.98 10 3900 10 up up correct
ASAXW.US Astrea Acquisition Corp 20210415 0 0.5 0.51 0.5 0.51 190491 0.51 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210415 0 22.99 22.99 22.99 22.99 0 20.6714
ASLE.US AerSale Corporation 20210415 0 12.55 12.649 12.39 12.59 58000 12.59 up up correct
ASLEW.US AerSale Corporation 20210415 0 2.6 2.65 2.4 2.54 106749 2.54 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210415 0 3.16 3.2 3 3.09 238600 3.09 down up incorrect
ASMB.US Assembly Biosciences Inc 20210415 0 4.443 4.5 4.3 4.33 503109 4.33 down down correct
ASML.US ASML Holding N.V 20210415 0 633.78 642.9 627.52 642.09 980433 638.5689 up up correct
ASO.US Academy Sports and Outdoors Inc 20210415 0 30.72 31.4 29.75 30.54 1909179 30.54 down down correct
ASPC.US Alpha Capital Acquisition Company 20210415 0 9.81 9.81 9.81 9.81 0 9.81
ASPCU.US Alpha Capital Acquisition Company 20210415 0 10.07 10.1 10.025 10.03 64600 10.03 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210415 0 7.89 8.21 7.64 8.15 79900 8.15 up down incorrect
ASPU.US Aspen Group Inc 20210415 0 5.25 5.38 5.03 5.28 394600 5.28 up up correct
ASRT.US Assertio Holdings Inc 20210415 0 0.589 0.61 0.5211 0.5304 18462514 2.1216 down up incorrect
ASRV.US AmeriServ Financial Inc 20210415 0 4.01 4.03 3.9749 4.01 22943 3.9356
ASTC.US Astrotech Corporation 20210415 0 1.2 1.21 1.07 1.14 6505900 1.14 down down correct
ASTE.US Astec Industries Inc 20210415 0 75.93 75.93 74.5 75.21 48358 74.8316 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20210415 0 9.78 9.84 9.78 9.84 61400 9.84 up up correct
ASTS.US AST SpaceMobile Inc 20210415 0 8.65 9.12 8.15 8.45 1171800 8.45 down up incorrect
ASTSW.US AST SpaceMobile Inc 20210415 0 2.81 3 2.46 2.525 154262 2.525 down down correct
ASUR.US Asure Software Inc 20210415 0 7.86 7.86 7.745 7.82 61073 7.82 down down correct
ASYS.US Amtech Systems Inc 20210415 0 11.32 11.55 10.42 10.9 349000 10.9 down down correct
ATAX.US America First Multifamily Investors L.P 20210415 0 5.66 5.77 5.6506 5.74 38385 5.3976 up up correct
ATCX.US Atlas Technical Consultants Inc 20210415 0 10.3 10.35 10.212 10.3 30300 10.3
ATEC.US Alphatec Holdings Inc 20210415 0 17.43 17.49 16.99 17.23 194500 17.23 down down correct
ATER.US Aterian Inc 20210415 0 26.54 27 23.32 24.08 1441700 24.08 down down correct
ATEX.US Anterix Inc 20210415 0 46.5 47.49 46.47 47.46 76200 47.46 up up correct
ATHA.US Athira Pharma Inc 20210415 0 17.69 17.89 16.17 16.45 507800 16.45 down up incorrect
ATHE.US Alterity Therapeutics Limited 20210415 0 1.32 1.32 1.22 1.27 245400 1.27 down down correct
ATHX.US Athersys Inc 20210415 0 1.72 1.74 1.66 1.72 2165200 1.72
ATIF.US ATIF Holdings Limited 20210415 0 1.13 1.15 1.06 1.08 615100 1.08 down down correct
ATLC.US Atlanticus Holdings Corporation 20210415 0 28.62 29.96 28.56 29.93 31100 29.93 up up correct
ATLO.US Ames National Corporation 20210415 0 25.42 25.59 25.275 25.59 6907 24.7897 up up correct
ATMH.US All Things Mobile Analytic Inc 20210415 0 0.131 0.131 0.131 0.131 500 0.131
ATNF.US 180 Life Sciences Corp 20210415 0 10.62 10.75 9.05 10.04 2246300 10.04 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210415 0 2.39 2.4 1.72 1.88 503872 1.88 down up incorrect
ATNI.US ATN International Inc 20210415 0 50.31 50.66 49.7025 50.66 25232 50.078 up up correct
ATNX.US Athenex Inc 20210415 0 4.16 4.245 4.085 4.12 1925900 4.12 down down correct
ATOM.US Atomera Incorporated 20210415 0 23.39 23.715 21.25 21.55 469900 21.55 down down correct
ATOS.US Atossa Therapeutics Inc 20210415 0 1.86 1.91 1.67 1.73 6661500 1.73 down down correct
ATRA.US Atara Biotherapeutics Inc 20210415 0 13.92 14.19 13.59 13.94 1073600 13.94 up up correct
ATRC.US AtriCure Inc 20210415 0 66.88 67.66 66.37 67.59 311000 67.59 up up correct
ATRI.US Atrion Corporation 20210415 0 651.36 657 651.36 657 1713 651.67 up up correct
ATRO.US Astronics Corporation 20210415 0 17.84 17.85 16.94 17.1 182300 17.1 down down correct
ATRS.US Antares Pharma Inc 20210415 0 4.1 4.17 4.09 4.13 509100 4.13 up up correct
ATSG.US Air Transport Services Group Inc 20210415 0 29.45 29.75 29.13 29.5 201600 29.5 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210415 0 9.95 10 9.95 9.99 86600 9.99 up up correct
ATVCU.US Tribe Capital Growth Corp I 20210415 0 10.3 10.3 10.25 10.3 223300 10.3
ATVI.US Activision Blizzard Inc 20210415 0 97.05 98.04 96.4 97.78 7324167 97.78 up up correct
ATXI.US Avenue Therapeutics Inc 20210415 0 4.82 4.82 4.512 4.65 315900 4.65 down down correct
ATXS.US Astria Therapeutics Inc 20210415 0 14.94 15.18 14.1 14.22 66150 14.22 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210415 0 12.093 12.1 10.81 10.97 260200 10.97 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210415 0 38.7 38.9 37.72 38.69 113329 37.8541 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210415 0 27.98 28.2 27.63 27.83 16700 26.5712 down down correct
AUBN.US Auburn National Bancorporation Inc 20210415 0 38.08 38.08 37 37 7625 36.1872 down up incorrect
AUDC.US AudioCodes Ltd 20210415 0 31.09 31.18 30.81 31.11 129404 30.9423 up up correct
AUGX.US Augmedix Inc. Common Stock 20210415 0 5.55 5.55 5.55 5.55 0 5.55
AUID.US Ipsidy Inc. Common Stock 20210415 0 8.8501 8.8501 7.9501 8.5189 2060 8.5189 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210415 0 12.7 12.84 12.48 12.6 1245400 12.6 down down correct
AURCU.US Aurora Acquisition Corp 20210415 0 10.16 10.16 10.11 10.11 4900 10.11 down down correct
AUTL.US Autolus Therapeutics plc 20210415 0 5.62 5.79 5.4 5.54 344200 5.54 down down correct
AUTO.US AutoWeb Inc 20210415 0 2.87 2.96 2.78 2.78 41900 2.78 down up incorrect
AUUD.US Auddia Inc 20210415 0 2.81 2.83 2.59 2.72 46500 2.72 down up incorrect
AUUDW.US Auddia Inc 20210415 0 0.5802 0.5802 0.55 0.58 25482 0.58 down down correct
AUVI.US Applied UV Inc 20210415 0 10.19 10.23 9.25 9.28 130800 9.28 down down correct
AVAV.US AeroVironment Inc 20210415 0 111.59 111.66 108.71 109.11 136700 109.11 down down correct
AVCO.US Avalon GloboCare Corp 20210415 0 1 1.1 0.99 1.02 826300 1.02 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20210415 0 7.45 7.45 7.21 7.22 31400 7.22 down up incorrect
AVCTW.US AVCTW 20210415 0 0.677 0.695 0.6001 0.6094 106964 0.6094 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210415 0 8.86 8.89 8.49 8.55 168400 8.55 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210415 0 6.45 6.53 6.22 6.3 667600 6.3 down down correct
AVGO.US Broadcom Inc 20210415 0 481.64 482.3147 476.78 480 1837111 469.8015 down down correct
AVGOP.US Broadcom Inc 20210415 0 1530.84 1530.84 1527.3 1527.3 3800 1472.5708 down down correct
AVGR.US Avinger Inc 20210415 0 1.32 1.34 1.21 1.21 3171700 1.21 down down correct
AVID.US Avid Technology Inc 20210415 0 22.61 22.84 22.08 22.47 370100 22.47 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210415 0 54.58 55.03 45.18 46.01 962414 46.01 down down correct
AVNW.US Aviat Networks Inc 20210415 0 34.42 34.42 30.81 32.12 507800 32.12 down down correct
AVO.US Mission Produce Inc 20210415 0 19.86 20.2 19.32 19.97 208476 19.97 up up correct
AVRO.US AVROBIO Inc 20210415 0 11.31 11.67 11.11 11.5 303300 11.5 up up correct
AVT.US Avnet Inc 20210415 0 44.39 44.47 43.84 44.04 537576 43.2708 down down correct
AVTX.US Avalo Therapeutics Inc 20210415 0 2.63 2.655 2.51 2.6 326300 2.6 down down correct
AVXL.US Anavex Life Sciences Corp 20210415 0 12.95 12.98 12.06 12.12 1406500 12.12 down down correct
AWH.US Aspira Women's Health Inc 20210415 0 6.27 6.41 6.17 6.38 308900 6.38 up up correct
AWRE.US Aware Inc 20210415 0 3.52 3.64 3.5 3.62 25800 3.62 up up correct
AXAS.US Abraxas Petroleum Corporation 20210415 0 2.87 2.87 2.53 2.6 323200 2.6 down down correct
AXDX.US Accelerate Diagnostics Inc 20210415 0 8.06 8.25 8.01 8.09 176500 8.09 up up correct
AXGN.US AxoGen Inc 20210415 0 19.51 19.61 19.09 19.5 111600 19.5 down down correct
AXLA.US Axcella Health Inc 20210415 0 4.36 4.7 4.2 4.26 155300 4.26 down down correct
AXNX.US Axonics Inc 20210415 0 60.3 60.5 57.89 59.86 481400 59.86 down down correct
AXON.US Axon Enterprise Inc 20210415 0 155 156.06 152 153.25 245600 153.25 down down correct
AXSM.US Axsome Therapeutics Inc 20210415 0 53.69 54.745 52.111 52.6 198100 52.6 down down correct
AXTI.US AXT Inc 20210415 0 11.48 11.48 11.01 11.28 238300 11.28 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20210415 0 38.76 38.98 37.8 38.46 1119608 37.1628 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210415 0 10.325 10.5 10.25 10.5 5200 10.5 up up correct
AYRO.US Ayro Inc 20210415 0 5.25 5.29 4.78 5.07 1788679 5.07 down down correct
AYTU.US Aytu Biopharma Inc 20210415 0 6.89 6.9 6.55 6.64 345500 6.64 down down correct
AZN.US AstraZeneca PLC 20210415 0 50.74 51.29 50.6 50.83 13902952 50.4259 up up correct
AZPN.US Aspen Technology Inc 20210415 0 151.36 152.7 150.74 151.5 319100 151.5 up up correct
AZRX.US AzurRx BioPharma Inc 20210415 0 0.8521 0.8599 0.8 0.8143 146654 8.143 down down correct
AZYO.US Aziyo Biologics Inc 20210415 0 13.024 13.024 12.98 12.98 2500 12.98 down down correct
BAND.US Bandwidth Inc 20210415 0 131.9 134.5 130.83 133.02 392800 133.02 up up correct
BANF.US BancFirst Corporation 20210415 0 70.91 70.91 68.11 69.41 52271 68.2751 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210415 0 27 27 27 27 1 25.7264
BANR.US Banner Corporation 20210415 0 55.09 55.09 53.55 54.91 96371 53.7127 down up incorrect
BANX.US StoneCastle Financial Corp 20210415 0 19.84 19.85 19.7 19.77 33742 18.6947 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210415 0 5.754 5.8 5.613 5.64 16500 5.64 down down correct
BASE.US Couchbase Inc. Common Stock 20210415 0 30.59 30.65 30.25 30.59 5752 30.59
BATRA.US The Liberty Braves Group 20210415 0 28.63 28.96 28.35 28.84 20800 28.84 up up correct
BATRK.US The Liberty Braves Group 20210415 0 27.97 28.37 27.68 28.2 80700 28.2 up up correct
BBBY.US Bed Bath & Beyond Inc 20210415 0 24.58 24.62 23.34 24.54 6645700 24.54 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20210415 0 7.29 7.5 7.22 7.46 201600 7.46 up up correct
BBGI.US Beasley Broadcast Group Inc 20210415 0 2.86 2.86 2.71 2.78 104500 2.78 down down correct
BBI.US Brickell Biotech Inc 20210415 0 0.89 0.91 0.84 0.84 1342800 0.84 down down correct
BBIG.US Vinco Ventures Inc 20210415 0 2.19 2.23 2.11 2.16 619500 2.16 down up incorrect
BBIO.US BridgeBio Pharma Inc 20210415 0 55.76 57.07 54.23 54.95 814500 54.95 down down correct
BBQ.US BBQ Holdings Inc 20210415 0 10.1 10.55 9.95 10.3 79800 10.3 up up correct
BBSI.US Barrett Business Services Inc 20210415 0 70.05 70.37 68.6522 69.48 14976 68.6497 down down correct
BCAB.US BioAtla Inc 20210415 0 46.19 48 45.71 47.56 85300 47.56 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210415 0 9.9211 9.9211 9.89 9.8901 9284 9.8901 down down correct
BCACW.US Brookline Capital Acquisition Corp 20210415 0 1.52 1.69 1.46 1.58 4700 1.58 up up correct
BCBP.US BCB Bancorp Inc 20210415 0 13.49 13.54 13.201 13.52 54835 13.1061 up up correct
BCDA.US BioCardia Inc 20210415 0 4.12 4.29 4.05 4.12 96900 4.12
BCEL.US Atreca Inc 20210415 0 12.52 12.53 11.86 12.24 115000 12.24 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210415 0 3.479 3.58 3.17 3.21 772091 3.21 down down correct
BCML.US BayCom Corp 20210415 0 17.96 17.99 17.85 17.87 23300 17.87 down down correct
BCOR.US Blucora Inc 20210415 0 16.3 16.44 15.75 16.16 309300 16.16 down down correct
BCOV.US Brightcove Inc 20210415 0 21.59 22.19 20.5 21.2 364200 21.2 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210415 0 10.8283 10.8283 10.8283 10.8283 395 10.8283
BCPC.US Balchem Corporation 20210415 0 122.63 122.77 121.11 122.1 109885 121.6241 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210415 0 10.31 11.58 10.13 11.34 8515400 11.34 up up correct
BCTX.US BriaCell Therapeutics Corp 20210415 0 3.26 3.37 3.16 3.24 759933 3.24 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210415 0 1.21 1.25 1.135 1.15 2861 1.15 down down correct
BCYC.US Bicycle Therapeutics plc 20210415 0 30.29 30.73 29.14 29.97 94100 29.97 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210415 0 10.3 10.318 10.3 10.318 600 10.318 up up correct
BDREX.US BDREX 20210415 0 9.36 9.36 9.36 9.36 0 1.8453
BDRWX.US BDRWX 20210415 0 9.35 9.35 9.35 9.35 0 1.828
BDSI.US BioDelivery Sciences International Inc 20210415 0 3.5 3.6 3.47 3.47 970300 3.47 down down correct
BDSX.US Biodesix Inc 20210415 0 19.072 19.45 18.76 19.14 19600 19.14 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210415 0 25.13 25.52 23.595 25.22 368751 25.22 up up correct
BEAM.US Beam Therapeutics Inc 20210415 0 79.28 79.3 72.78 73.78 787600 73.78 down up incorrect
BECN.US Beacon Roofing Supply Inc 20210415 0 55.4 56.21 54.8 55.83 485700 55.83 up up correct
BEEM.US Beam Global 20210415 0 38.72 38.72 33 34.26 714000 34.26 down down correct
BEEMW.US Beam Global 20210415 0 27.49 27.51 26.75 26.75 2556 26.75 down down correct
BELFA.US Bel Fuse Inc 20210415 0 16.73 16.78 15.51 16.3764 9881 16.2351 down down correct
BELFB.US Bel Fuse Inc 20210415 0 19.36 19.56 18.355 18.85 36997 18.6461 down down correct
BENE.US Benessere Capital Acquisition Corp 20210415 0 10.02 10.02 10 10 200 10 down down correct
BENER.US Benessere Capital Acquisition Corp 20210415 0 0.3 0.32 0.3 0.31 53500 0.31 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210415 0 10.63 10.72 10.63 10.72 600 10.72 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210415 0 0.56 0.58 0.54 0.555 60600 0.555 down down correct
BFC.US Bank First Corporation 20210415 0 69.57 71.52 69.57 71.52 3235 70.5578 up up correct
BFI.US BurgerFi International Inc 20210415 0 14.16 14.1887 13.22 13.47 429315 13.47 down down correct
BFIIW.US BurgerFi International LLC 20210415 0 3.5 3.525 3.01 3.15 202371 3.15 down up incorrect
BFIN.US BankFinancial Corporation 20210415 0 10.38 10.39 10.16 10.32 40623 10.0418 down down correct
BFRA.US Biofrontera AG 20210415 0 5.41 5.7 5.41 5.52 23000 5.52 up up correct
BFST.US Business First Bancshares Inc 20210415 0 23.98 23.98 23 23.73 30875 23.3882 down up incorrect
BGCP.US BGC Partners Inc 20210415 0 5.85 5.91 5.68 5.88 3138782 5.8455 up up correct
BGFDX.US BGFDX 20210415 0 24.12 24.12 24.12 24.12 0 23.9027
BGFLX.US BGFLX 20210415 0 24.08 24.08 24.08 24.08 0 23.8528
BGFTX.US BGFTX 20210415 0 24.04 24.04 24.04 24.04 0 23.8336
BGFV.US Big 5 Sporting Goods Corporation 20210415 0 16.44 16.79 16.26 16.69 879118 15.2534 up up correct
BGFVX.US BGFVX 20210415 0 25.1 25.1 25.1 25.1 0 24.8837
BGNE.US BeiGene Ltd 20210415 0 300.65 308.79 300.25 307.81 276800 307.81 up up correct
BGRY.US Berkshire Grey Inc 20210415 0 10.26 10.26 10.12 10.21 214900 10.21 down down correct
BGRYW.US Berkshire Grey Inc 20210415 0 1.7 1.72 1.6 1.61 32600 1.61 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210415 0 1.11 1.24 1.11 1.16 2691400 1.16 up up correct
BHF.US Brighthouse Financial Inc 20210415 0 47.04 47.43 46.522 46.63 408600 46.63 down down correct
BHFAL.US Brighthouse Financial Inc 20210415 0 27.1 27.196 27.0517 27.07 16820 25.9196 down down correct
BHFAN.US Brighthouse Financial Inc 20210415 0 26.69 26.69 26.55 26.62 34282 25.6226 down down correct
BHFAO.US Brighthouse Financial Inc 20210415 0 28.37 28.5702 28.29 28.5 30426 27.2399 up up correct
BHFAP.US Brighthouse Financial Inc 20210415 0 27.79 27.9 27.58 27.86 19298 26.6309 up up correct
BHSE.US Bull Horn Holdings Corp 20210415 0 9.86 9.91 9.85 9.9 11900 9.9 up down incorrect
BHSEU.US Bull Horn Holdings Corp 20210415 0 10.615 10.615 10.615 10.615 0 10.615
BHSEW.US Bull Horn Holdings Corp 20210415 0 0.6399 0.6803 0.528 0.54 31674 0.54 down up incorrect
BHTG.US BioHiTech Global Inc 20210415 0 1.39 1.46 1.38 1.4 459800 1.4 up down incorrect
BIDU.US Baidu Inc 20210415 0 216.94 217.82 208.3 210.23 9041900 210.23 down down correct
BIGC.US BigCommerce Holdings Inc 20210415 0 59.9479 59.9479 57.89 59.36 723243 59.36 down down correct
BIIB.US Biogen Inc 20210415 0 265.71 272 265.71 270.44 986300 270.44 up up correct
BILI.US Bilibili Inc 20210415 0 103.92 104.15 101.41 103 2703500 103 down down correct
BIMI.US BIMI International Medical Inc 20210415 0 1.54 1.57 1.45 1.48 229900 1.48 down down correct
BIOC.US Biocept Inc 20210415 0 4.54 4.55 4.36 4.39 210700 4.39 down down correct
BIOL.US BIOLASE Inc 20210415 0 0.85 0.86 0.77 0.77 5937000 0.77 down down correct
BIOTU.US Biotech Acquisition Company 20210415 0 10.11 10.144 10.1 10.135 2500 10.135 up up correct
BIOTW.US Biotech Acquisition Company 20210415 0 0.65 0.7 0.6 0.69 131932 0.69 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20210415 0 13.02 13.46 12.7 13.3 66600 13.3 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210415 0 5.49 5.65 4.86 5.51 1984123 5.51 up up correct
BIVI.US BioVie Inc 20210415 0 14.3 15.2 13.35 13.43 44600 13.43 down down correct
BJRI.US BJ's Restaurants Inc 20210415 0 60.43 60.64 58.35 58.83 241600 58.83 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210415 0 3.61 3.66 3.6002 3.65 238091 3.3993 up up correct
BKEP.US Blueknight Energy Partners L.P 20210415 0 3.17 3.2393 3.13 3.18 163053 3.0683 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210415 0 7.99 8 7.81 7.99 8941 7.4838
BKNG.US Booking Holdings Inc 20210415 0 2467.54 2468.9299 2426.1799 2433.21 639300 2433.21 down down correct
BKR.US Baker Hughes Company 20210415 0 20.3 20.37 19.8 19.9 7231146 19.4513 down down correct
BKSC.US Bank of South Carolina Corporation 20210415 0 21.52 21.8 21.3 21.791 4044 21.254 up down incorrect
BKYI.US BIO 20210415 0 3.43 3.43 3.25 3.25 209000 3.25 down up incorrect
BL.US BlackLine Inc 20210415 0 117.179 119.46 115.78 118.7 677300 118.7 up up correct
BLBD.US Blue Bird Corporation 20210415 0 26.29 26.47 25.635 26.32 110400 26.32 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210415 0 3 3 3 3 0 3
BLCM.US Bellicum Pharmaceuticals Inc 20210415 0 3.52 3.66 3.37 3.4 289700 3.4 down down correct
BLCT.US BlueCity Holdings Limited 20210415 0 8.14 8.27 8 8.03 60100 8.03 down down correct
BLDE.US Blade Air Mobility Inc 20210415 0 10.4 10.45 10.07 10.27 1423400 10.27 down down correct
BLDEW.US Blade Air Mobility Inc 20210415 0 2.24 2.2494 1.9 2.05 63148 2.05 down down correct
BLDP.US Ballard Power Systems Inc 20210415 0 22.5 22.5 20 20.63 6557300 20.63 down down correct
BLFS.US BioLife Solutions Inc 20210415 0 33.8 34.74 33.3 33.7 274600 33.7 down down correct
BLI.US Berkeley Lights Inc 20210415 0 48.98 50.16 48.95 49.07 320800 49.07 up up correct
BLIN.US Bridgeline Digital Inc 20210415 0 2.67 2.69 2.57 2.6 293700 2.6 down down correct
BLKB.US Blackbaud Inc 20210415 0 70.96 71.79 67.91 70.57 150600 70.57 down up incorrect
BLMN.US Bloomin' Brands Inc 20210415 0 27.69 28.07 27.26 27.97 934000 27.97 up up correct
BLNK.US Blink Charging Co 20210415 0 38.5 39.42 34.02 35.16 5159800 35.16 down down correct
BLNKW.US BLNKW 20210415 0 34.2 35.1235 30.11 30.68 7219 30.68 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20210415 0 4.49 4.5 4.26 4.47 76000 4.47 down down correct
BLRX.US BioLineRx Ltd 20210415 0 2.75 2.79 2.62 2.67 595900 2.67 down down correct
BLSA.US BCLS Acquisition Corp 20210415 0 10.35 10.37 10.35 10.35 3500 10.35
BLTS.US Bright Lights Acquisition Corp 20210415 0 9.9 9.9 9.87 9.87 1200 9.87 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210415 0 10.12 10.19 10.038 10.19 3000 10.19 up down incorrect
BLTSW.US Bright Lights Acquisition Corp 20210415 0 0.6801 0.6801 0.67 0.6799 4800 0.6799 down down correct
BLU.US BELLUS Health Inc 20210415 0 4.5 4.56 4.39 4.39 328800 4.39 down down correct
BLUCX.US Bluestone Community Development Fund 20210415 0 9.93 9.93 9.93 9.93 0 9.808
BLUE.US bluebird bio Inc 20210415 0 29.8852 30.3449 29.0656 29.7053 1098532 19.2392 down down correct
BMBL.US Bumble Inc 20210415 0 60.41 61.25 59.15 60.29 867900 60.29 down down correct
BMEA.US Biomea Fusion Inc 20210415 0 17 17 17 17 0 17
BMRA.US Biomerica Inc 20210415 0 5.05 5.436 4.68 4.76 507846 4.76 down down correct
BMRC.US Bank of Marin Bancorp 20210415 0 39.66 39.66 38.63 39.17 22462 38.4009 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210415 0 76.72 79.64 76.72 78.77 1253200 78.77 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210415 0 45.49 45.49 44.4399 45.05 93030 44.2017 down up incorrect
BNFT.US Benefitfocus Inc 20210415 0 14.19 14.27 13.96 14.25 177900 14.25 up up correct
BNGO.US Bionano Genomics Inc 20210415 0 6.48 6.51 5.82 6.11 27063700 6.11 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210415 0 3.58 3.6 2.82 2.875 55214 2.875 down down correct
BNR.US Burning Rock Biotech Limited 20210415 0 30.55 30.6 29.6 30.6 295100 30.6 up up correct
BNSO.US Bonso Electronics International Inc 20210415 0 6.58 6.71 6.22 6.32 34300 6.32 down down correct
BNTC.US Benitec Biopharma Inc 20210415 0 5.29 5.34 4.7 4.74 277200 4.74 down down correct
BNTX.US BioNTech SE 20210415 0 130 140.79 128.16 140.72 3705500 140.72 up up correct
BOCH.US Bank of Commerce Holdings 20210415 0 12.93 12.93 12.465 12.85 40092 12.7411 down up incorrect
BOKF.US BOK Financial Corporation 20210415 0 89.99 89.99 87.97 89.39 110499 87.928 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210415 0 24.03 24.5 23.515 24.33 82650 24.33 up up correct
BOMN.US Boston Omaha Corporation 20210415 0 26 26.703 25.15 25.26 143600 25.26 down down correct
BOOM.US DMC Global Inc 20210415 0 56.65 57.28 53.44 54.92 86400 54.92 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210415 0 3.37 3.38 3.22 3.23 21700 3.23 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210415 0 14.86 14.87 14.844 14.87 1101 13.3431 up up correct
BOXL.US Boxlight Corporation 20210415 0 2.18 2.23 2.08 2.11 2170000 2.11 down up incorrect
BPMC.US Blueprint Medicines Corporation 20210415 0 96.71 98.29 95.66 95.95 223700 95.95 down up incorrect
BPOP.US Popular Inc 20210415 0 72.78 72.86 71.07 72.19 301131 70.9387 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210415 0 25.51 25.51 25.501 25.501 821 24.6425 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210415 0 25.92 25.9979 25.75 25.9095 3082 25.6348 down down correct
BPRN.US The Bank of Princeton 20210415 0 27.09 27.09 26.67 26.77 6198 26.2945 down down correct
BPTH.US Bio 20210415 0 6.13 6.21 5.81 5.89 223500 5.89 down down correct
BPTS.US Biophytis SA 20210415 0 12.7 12.7 12.7 12.7 300 12.7
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210415 0 17.91 17.96 17.84 17.96 5145200 17.7676 up up correct
BPYPN.US Brookfield Property Partners L.P 20210415 0 23.75 23.76 23.6 23.65 20400 22.6203 down down correct
BPYPO.US Brookfield Property Partners L.P 20210415 0 25 25.116 24.801 24.92 9700 23.7929 down down correct
BPYPP.US Brookfield Property Partners L.P 20210415 0 25.2 25.28 24.995 25.21 20500 24.0529 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20210415 0 1.86 1.89 1.72 1.88 812356 1.88 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20210415 0 10.08 10.08 9.99 10.05 7800 10.05 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210415 0 0.25 0.25 0.236 0.2499 3349 0.2499 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210415 0 0.7 0.7 0.61 0.66 118734 0.66 down down correct
BRID.US Bridgford Foods Corporation 20210415 0 14.79 15 14.76 14.77 8300 14.77 down down correct
BRKL.US Brookline Bancorp Inc 20210415 0 15.31 15.52 15.04 15.42 358963 15.0709 up up correct
BRKR.US Bruker Corporation 20210415 0 68.04 68.99 67.64 67.87 696248 67.7683 down down correct
BRKS.US Brooks Automation Inc 20210415 0 98.8 101.14 97.3 99.8 794323 99.5838 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20210415 0 0.32 0.32 0.32 0.32 1117 0.32
BRLIU.US Brilliant Acquisition Corporation 20210415 0 10.7 10.7 10.7 10.7 0 10.7
BRLIW.US Brilliant Acquisition Corporation 20210415 0 0.5171 0.5171 0.5 0.5 7526 0.5 down down correct
BROG.US Brooge Energy Limited 20210415 0 10.22 10.5 10.03 10.05 2500 10.05 down down correct
BROGW.US Brooge Energy Limited 20210415 0 0.66 0.66 0.63 0.63 78092 0.63 down down correct
BRP.US BRP Group Inc 20210415 0 29.5 29.6 29.25 29.54 200100 29.54 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210415 0 9.8 9.86 9.8 9.82 34607 9.82 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210415 0 10.025 10.08 10.025 10.08 41700 10.08 up down incorrect
BRPMW.US B. Riley Principal 150 Merger Corp 20210415 0 0.85 0.85 0.8 0.8 29059 0.8 down down correct
BRQS.US Borqs Technologies Inc 20210415 0 1.23 1.25 1.1 1.12 2373100 1.12 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210415 0 0.013 0.013 0.0101 0.0104 36079254 41.6 down down correct
BRY.US Berry Corporation 20210415 0 6.15 6.38 6.11 6.29 425832 6.1495 up down incorrect
BSBK.US Bogota Financial Corp 20210415 0 10.04 10.04 9.92 9.92 9500 9.92 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210415 0 26.1 26.22 24.7 25.34 54991 24.9014 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210415 0 2.4 2.4 2.4 2.4 0 2.4
BSGM.US BioSig Technologies Inc 20210415 0 4.25 4.25 4.025 4.05 211900 4.05 down down correct
BSQR.US BSQUARE Corporation 20210415 0 2.97 3.04 2.58 2.65 403900 2.65 down down correct
BSRR.US Sierra Bancorp 20210415 0 26.88 26.88 25.92 26.84 17284 26.164 down down correct
BSVN.US Bank7 Corp 20210415 0 17.3 17.4 17.15 17.39 6044 17.0982 up up correct
BSY.US Bentley Systems Incorporated 20210415 0 50 50.32 48.98 49.79 684946 49.7127 down down correct
BTAI.US BioXcel Therapeutics Inc 20210415 0 34.95 35.5 34.02 35 304300 35 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210415 0 9.97 9.97 9.92 9.95 244900 9.95 down up incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210415 0 10.57 10.57 10.57 10.57 1500 10.57
BTAQW.US Burgundy Technology Acquisition Corporation 20210415 0 1.07 1.1699 1.01 1.07 129073 1.07
BTB.US Bit Brother Limited 20210415 0 3.35 3.5 3.12 3.17 125700 3.17 down up incorrect
BTBT.US Bit Digital Inc 20210415 0 15.269 15.357 12.77 14.28 6704300 14.28 down down correct
BTCS.US BTCS Inc. Common Stock 20210415 0 1.03 1.08 0.9 0.98 168860 9.8 down down correct
BTCY.US Biotricity Inc. Common Stock 20210415 0 2.5 2.62 2.46 2.52 152200 2.52 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210415 0 10.4 10.4 10.28 10.28 87000 10.28 down down correct
BTRS.US BTRS Holdings Inc 20210415 0 15.34 15.54 15.06 15.49 350556 15.49 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210415 0 9.96 9.96 9.91 9.95 4185 9.95 down down correct
BTWN.US Bridgetown Holdings Limited 20210415 0 10.8 10.92 10.66 10.7 840873 10.7 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210415 0 11.67 11.8 11.52 11.53 82400 11.53 down down correct
BTWNW.US Bridgetown Holdings Limited 20210415 0 2.9 2.9 2.6 2.63 131000 2.63 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210415 0 6.48 6.48 6.01 6.34 812000 6.34 down down correct
BUSE.US First Busey Corporation 20210415 0 25.6 25.6 24.84 25.43 74511 24.7339 down down correct
BVS.US Bioventus Inc 20210415 0 14.66 14.87 14.33 14.77 73232 14.77 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210415 0 3.4 3.47 3 3.02 284200 3.02 down down correct
BWAC.US Better World Acquisition Corp 20210415 0 10.03 10.09 9.96 9.98 43100 9.98 down down correct
BWACU.US Better World Acquisition Corp 20210415 0 10.95 11.018 10.95 11.018 500 11.018 up up correct
BWACW.US Better World Acquisition Corp 20210415 0 1.035 1.1 0.99 1.01 45057 1.01 down up incorrect
BWAY.US BrainsWay Ltd 20210415 0 9.18 9.51 9.02 9.51 26500 9.51 up up correct
BWB.US Bridgewater Bancshares Inc 20210415 0 16.41 16.479 15.975 16.32 26900 16.32 down up incorrect
BWEN.US Broadwind Inc 20210415 0 5.39 5.39 4.82 5.16 584600 5.16 down down correct
BWFG.US Bankwell Financial Group Inc 20210415 0 27.25 27.87 27.25 27.78 8519 27.3211 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210415 0 41 41 38.741 39.51 22400 38.0338 down down correct
BXRX.US Baudax Bio Inc 20210415 0 1.19 1.19 1.06 1.06 1251130 1.06 down down correct
BYFC.US Broadway Financial Corporation 20210415 0 2.09 2.09 2.02 2.05 141700 2.05 down down correct
BYND.US Beyond Meat Inc 20210415 0 136.64 137.7899 135.02 137.15 2308831 137.15 up up correct
BYRN.US Byrna Technologies Inc 20210415 0 21.9 22.395 20 20.61 256269 20.61 down down correct
BYSI.US BeyondSpring Inc 20210415 0 10.11 10.195 9.78 10.06 122600 10.06 down up incorrect
BYTSU.US BYTE Acquisition Corp 20210415 0 10.07 10.07 10.07 10.07 1100 10.07
BZUN.US Baozun Inc 20210415 0 35.96 35.96 33.93 34.33 868700 34.33 down down correct
CAAS.US China Automotive Systems Inc 20210415 0 4.74 4.83 4.31 4.44 108000 4.44 down up incorrect
CABA.US Cabaletta Bio Inc 20210415 0 11.38 11.47 10.52 10.75 68300 10.75 down down correct
CAC.US Camden National Corporation 20210415 0 47.55 47.64 46.7 47.45 25946 46.7268 down down correct
CACC.US Credit Acceptance Corporation 20210415 0 367.08 367.62 360.04 362.85 30400 362.85 down down correct
CADCX.US CADCX 20210415 0 25.17 25.17 25.17 25.17 0 24.3726
CADE.US PA 20210415 0 26.51 26.6 26.45 26.55 4040 25.5524 up down incorrect
CADEX.US CADEX 20210415 0 25.24 25.24 25.24 25.24 0 24.4427
CADFX.US CION Ares Diversified Credit Fund W 20210415 0 25.43 25.43 25.43 25.43 0 24.6342
CADSX.US CADSX 20210415 0 25.31 25.31 25.31 25.31 0 24.5135
CADUX.US CADUX 20210415 0 25.38 25.38 25.38 25.38 0 24.5845
CADWX.US CADWX 20210415 0 25.26 25.26 25.26 25.26 0 24.4642
CAKE.US The Cheesecake Factory Incorporated 20210415 0 59.1 59.1 57.67 57.69 378300 57.69 down down correct
CALA.US Calithera Biosciences Inc 20210415 0 2.23 2.26 2.135 2.2 576000 2.2 down down correct
CALB.US California BanCorp 20210415 0 17.14 17.14 17.03 17.03 5200 17.03 down down correct
CALM.US Cal 20210415 0 39.57 39.8 39.26 39.32 161390 39.2846 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210415 0 27.22 27.32 27.02 27.19 121600 27.19 down down correct
CAMP.US CalAmp Corp 20210415 0 11.89 11.89 11.44 11.72 87700 11.72 down down correct
CAMT.US Camtek Ltd 20210415 0 33.89 33.89 32.01 32.12 333300 32.12 down down correct
CAN.US Canaan Inc 20210415 0 13.44 13.6 12.22 12.73 12869700 12.73 down up incorrect
CAPR.US Capricor Therapeutics Inc 20210415 0 4.22 4.22 4 4.02 231100 4.02 down down correct
CAR.US Avis Budget Group Inc 20210415 0 78.1 78.57 76.17 78.18 734400 78.18 up down incorrect
CARA.US Cara Therapeutics Inc 20210415 0 28.815 29.32 27.94 28.31 1234900 28.31 down down correct
CARE.US Carter Bankshares Inc 20210415 0 14.08 14.08 13.68 14 27400 14 down down correct
CARG.US CarGurus Inc 20210415 0 25.45 25.9 24.76 25.14 831600 25.14 down down correct
CARV.US Carver Bancorp Inc 20210415 0 9.06 9.24 8.69 8.72 107900 8.72 down down correct
CASA.US Casa Systems Inc 20210415 0 9.95 9.95 8.66 8.74 1025800 8.74 down down correct
CASH.US Meta Financial Group Inc 20210415 0 45.12 45.5 44.04 45.22 120122 45.0927 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20210415 0 1.89 1.91 1.8 1.81 747700 1.81 down down correct
CASS.US Cass Information Systems Inc 20210415 0 46.19 47.22 45.43 46.23 40018 45.3674 up up correct
CASY.US Casey's General Stores Inc 20210415 0 218.2 220.895 217.375 220.39 208819 219.2677 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210415 0 2.49 2.53 2.35 2.37 396912 14.22 down up incorrect
CATC.US Cambridge Bancorp 20210415 0 83.92 84.11 81.755 82.35 13125 80.6583 down down correct
CATY.US Cathay General Bancorp 20210415 0 41.22 41.22 40.2615 40.95 204543 40.32 down down correct
CBAN.US Colony Bankcorp Inc 20210415 0 15.161 15.21 15 15.01 11788 14.7472 down up incorrect
CBAT.US CBAK Energy Technology Inc 20210415 0 4.62 4.7 4.26 4.36 2484044 4.36 down down correct
CBAY.US CymaBay Therapeutics Inc 20210415 0 4.28 4.38 4.27 4.32 860600 4.32 up up correct
CBFV.US CB Financial Services Inc 20210415 0 20.81 20.81 20.66 20.71 4381 20.0732 down down correct
CBIO.US Catalyst Biosciences Inc 20210415 0 5.05 5.05 4.79 4.81 268800 4.81 down down correct
CBLI.US Cleveland BioLabs Inc 20210415 0 6.4 6.49 5.89 5.98 158200 5.98 down down correct
CBNK.US Capital Bancorp Inc 20210415 0 20.72 20.72 19.8017 20.09 44021 20.0092 down down correct
CBOE.US Cboe Global Markets Inc 20210415 0 101.45 104.69 101.45 103.5 534016 102.7118 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210415 0 173.11 174.6 169.44 170.74 391363 167.9232 down down correct
CBSH.US Commerce Bancshares Inc 20210415 0 76.12 76.81 75.23 76.74 524571 72.2822 up up correct
CBTX.US CBTX Inc 20210415 0 32.555 32.93 31.875 32.45 34585 32.1402 down up incorrect
CCAC.US WT 20210415 0 1.19 1.2099 1.02 1.1499 141520 1.1499 down down correct
CCAP.US Crescent Capital BDC Inc 20210415 0 19.15 19.15 18.502 19.02 34000 17.7526 down down correct
CCB.US Coastal Financial Corporation 20210415 0 26.95 27.148 26.115 26.43 26100 26.43 down up incorrect
CCBG.US Capital City Bank Group Inc 20210415 0 25.96 25.96 25.05 25.66 24632 25.1898 down down correct
CCCC.US C4 Therapeutics Inc 20210415 0 33.42 33.74 31.29 32.92 353600 32.92 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210415 0 32.35 32.35 32.04 32.22 50158 30.4776 down down correct
CCEL.US Cryo 20210415 0 9.96 10 9.67 9.67 33100 9.67 down up incorrect
CCEP.US Coca 20210415 0 54.22 54.69 53.79 54.54 536081 52.9495 up up correct
CCLFX.US CCLFX 20210415 0 10.67 10.67 10.67 10.67 0 10.0379
CCLP.US CSI Compressco LP 20210415 0 1.84 1.84 1.8 1.84 18884 1.818
CCMP.US CMC Materials Inc 20210415 0 191.71 192.7 188.33 191.29 74539 189.5042 down down correct
CCNC.US Code Chain New Continent Limited 20210415 0 3.34 3.34 2.67 2.87 1179500 2.87 down down correct
CCNE.US CNB Financial Corporation 20210415 0 24.75 24.75 24.22 24.71 15610 24.207 down down correct
CCNEP.US CNB Financial Corporation 20210415 0 27.1 27.38 27.01 27.37 1300 26.0865 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20210415 0 68.37 69.06 68.25 68.98 280523 66.7978 up up correct
CCRN.US Cross Country Healthcare Inc 20210415 0 12.88 13.24 12.7 13.18 174900 13.18 up down incorrect
CCXI.US ChemoCentryx Inc 20210415 0 47.46 49.08 46.43 47.15 330900 47.15 down down correct
CD.US Chindata Group Holdings Limited 20210415 0 15.59 15.59 14.43 14.62 635809 14.62 down down correct
CDAK.US Codiak BioSciences Inc 20210415 0 13.98 14.2 13.04 13.31 108300 13.31 down down correct
CDEV.US Centennial Resource Development Inc 20210415 0 4.67 4.7 4.282 4.46 7797700 4.46 down down correct
CDK.US CDK Global Inc 20210415 0 54.64 54.87 53.28 54.26 328601 53.703 down down correct
CDLX.US Cardlytics Inc 20210415 0 123.43 125.46 117.01 121.05 409600 121.05 down up incorrect
CDMO.US Avid Bioservices Inc 20210415 0 19.5 20.02 19.37 19.48 625500 19.48 down down correct
CDNA.US CareDx Inc 20210415 0 75.53 77.71 74.8 77.18 369100 77.18 up up correct
CDNS.US Cadence Design Systems Inc 20210415 0 146.1 148.27 146.1 147.59 1098900 147.59 up up correct
CDTX.US Cidara Therapeutics Inc 20210415 0 2.2 2.23 2.15 2.18 414800 2.18 down down correct
CDW.US CDW Corporation 20210415 0 178.78 181.04 176.92 180.82 893703 179.5644 up up correct
CDXC.US ChromaDex Corporation 20210415 0 8.67 8.76 8.45 8.53 461400 8.53 down down correct
CDXS.US Codexis Inc 20210415 0 24.77 24.89 24.08 24.55 354300 24.55 down down correct
CDZI.US Cadiz Inc 20210415 0 10.45 10.5 10.33 10.48 138300 10.48 up up correct
CECE.US CECO Environmental Corp 20210415 0 7.86 7.86 7.67 7.85 49800 7.85 down down correct
CEDAX.US CEDAX 20210415 0 27.27 27.27 27.27 27.27 0 26.5423
CEDIX.US Destra International & Event 20210415 0 27.28 27.28 27.28 27.28 0 19.7062
CEDLX.US CEDLX 20210415 0 27.25 27.25 27.25 27.25 0 26.5549
CEDTX.US CEDTX 20210415 0 27.22 27.22 27.22 27.22 0 26.5548
CELC.US Celcuity Inc 20210415 0 26.29 27.2 25.59 26.55 115500 26.55 up up correct
CELH.US Celsius Holdings Inc 20210415 0 58.82 60.03 56.4 59.41 659000 59.41 up up correct
CELU.US Celularity Inc 20210415 0 10.12 10.12 10.09 10.1 218400 10.1 down down correct
CEMI.US Chembio Diagnostics Inc 20210415 0 3.87 3.9 3.68 3.74 868000 3.74 down down correct
CENT.US Central Garden & Pet Company 20210415 0 55.96 57.4 55.09 57.31 103200 57.31 up up correct
CENTA.US Central Garden & Pet Company 20210415 0 51.44 52.73 50.58 51.73 288900 51.73 up up correct
CENX.US Century Aluminum Company 20210415 0 16.3 16.57 15.72 16.19 1274100 16.19 down up incorrect
CERC.US Cerecor Inc 20210415 0 2.63 2.655 2.51 2.6 326300 2.6 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210415 0 15.34 16.18 15.0732 15.81 264249 15.81 up up correct
CERN.US Cerner Corporation 20210415 0 74.05 75.15 74.03 74.52 2071114 73.8692 up up correct
CERS.US Cerus Corporation 20210415 0 6.31 6.39 6.24 6.35 1109500 6.35 up up correct
CERT.US Certara Inc 20210415 0 28.39 28.54 27.68 28.06 162000 28.06 down down correct
CETX.US Cemtrex Inc 20210415 0 1.55 1.56 1.45 1.45 890500 1.45 down down correct
CETXP.US Cemtrex Inc 20210415 0 2.75 2.75 2.75 2.75 192 2.619
CETXW.US Cemtrex Inc. Series 1 Warrant 20210415 0 0.1505 0.1551 0.1505 0.155 3961 0.155 up up correct
CEVA.US CEVA Inc 20210415 0 57.58 58.43 56.38 58.42 103400 58.42 up down incorrect
CFAC.US CF Finance Acquisition Corp. III 20210415 0 9.9801 10.01 9.9626 10 173258 10 up up correct
CFB.US CrossFirst Bankshares Inc 20210415 0 13.83 13.93 13.66 13.79 69600 13.79 down down correct
CFBK.US CF Bankshares Inc 20210415 0 19.6776 19.785 19.6758 19.6758 1356 19.5757 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210415 0 10.05 10.1 10.03 10.09 15200 10.09 up down incorrect
CFFI.US C&F Financial Corporation 20210415 0 41.42 42.74 41.22 41.36 11160 40.4015 down down correct
CFFN.US Capitol Federal Financial Inc 20210415 0 13.1 13.15 12.935 13.15 385399 12.4889 up up correct
CFFVU.US CF Acquisition Corp. V 20210415 0 10.22 10.25 10.1 10.1 9200 10.1 down down correct
CFFVW.US CF Acquisition Corp. V 20210415 0 0.8 0.8 0.8 0.8 267 0.8
CFIV.US CF Acquisition Corp. IV 20210415 0 9.92 9.92 9.82 9.84 63100 9.84 down up incorrect
CFIVU.US CF Acquisition Corp. IV 20210415 0 10.148 10.17 10.1 10.17 3300 10.17 up up correct
CFIVW.US CF Acquisition Corp. IV 20210415 0 0.9 1 0.861 0.9 78200 0.9
CFMS.US Conformis Inc 20210415 0 0.85 0.86 0.81 0.829 813100 0.829 down down correct
CFRX.US ContraFect Corporation 20210415 0 4.14 4.18 3.95 4.02 605200 4.02 down down correct
CFV.US CF Acquisition Corp. V 20210415 0 9.87 9.87 9.87 9.87 400 9.87
CFVI.US CF Acquisition Corp. VI 20210415 0 9.75 9.75 9.75 9.75 0 9.75
CFVIU.US CF Acquisition Corp. VI 20210415 0 9.967 9.99 9.96 9.98 4700 9.98 up up correct
CFVIW.US CF Acquisition Corp. VI 20210415 0 0.79 0.8 0.772 0.8 14239 0.8 up up correct
CG.US The Carlyle Group Inc 20210415 0 38.84 39.16 38.76 39.035 697126 38.4537 up up correct
CGBD.US TCG BDC Inc 20210415 0 13.53 13.65 13.48 13.59 126047 12.5104 up up correct
CGC.US Canopy Growth Corporation 20210415 0 28.1 28.38 27.15 27.42 2573500 27.42 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20210415 0 24.43 24.43 24.43 24.43 0 24.0578
CGEM.US Cullinan Oncology Inc 20210415 0 35.63 36.32 34.79 35.91 329700 35.91 up up correct
CGEN.US Compugen Ltd 20210415 0 8.77 8.96 8.63 8.9 846800 8.9 up up correct
CGNT.US Cognyte Software Ltd 20210415 0 24.76 24.76 23.93 24.24 499296 24.24 down down correct
CGNX.US Cognex Corporation 20210415 0 84.18 85.99 83.27 85.97 716771 85.7723 up up correct
CGO.US Calamos Global Total Return Fund 20210415 0 16.17 16.17 15.95 16.05 18577 15.1726 down down correct
CGRN.US Capstone Green Energy Corporation 20210415 0 8.08 8.3799 7.71 7.85 201339 7.85 down down correct
CHCI.US Comstock Holding Companies Inc 20210415 0 4.76 4.76 4.56 4.62 14500 4.62 down down correct
CHCO.US City Holding Company 20210415 0 80.18 80.18 78.72 79.85 41983 78.6252 down down correct
CHDN.US Churchill Downs Incorporated 20210415 0 219.39 221.195 215.15 217.71 183204 217.0426 down down correct
CHEF.US The Chefs' Warehouse Inc 20210415 0 33.02 34.09 32.64 34.01 247100 34.01 up up correct
CHEK.US Check 20210415 0 1.502 1.51 1.37 1.39 3347500 1.39 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210415 0 15.223 15.3 15.12 15.18 228223 14.3557 down down correct
CHK.US Chesapeake Energy Corporation 20210415 0 46.16 46.58 45.35 46.19 465722 45.2504 up up correct
CHKEL.US Chesapeake Energy Corporation 20210415 0 17.78 18 17.75 18 2700 18 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20210415 0 23.58 23.58 21.87 23.272 106300 23.272 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210415 0 20.14 20.3 19.25 20.3 1300 20.3 up up correct
CHKP.US Check Point Software Technologies Ltd 20210415 0 116.75 119.18 116.75 118.47 849100 118.47 up up correct
CHMG.US Chemung Financial Corporation 20210415 0 44 44 43.28 43.35 11947 42.4578 down down correct
CHNG.US Change Healthcare Inc 20210415 0 22.56 22.81 22.56 22.63 1494200 22.63 up up correct
CHNGU.US Change Healthcare Inc 20210415 0 76.23 76.23 76.23 76.23 800 73.9059
CHNR.US China Natural Resources Inc 20210415 0 1.7 1.74 1.57 1.59 438100 1.59 down down correct
CHPM.US CHP Merger Corp 20210415 0 9.95 9.99 9.95 9.99 1000 9.99 up up correct
CHPMU.US CHP Merger Corp 20210415 0 10.375 10.375 10.375 10.375 0 10.375
CHPMW.US CHP Merger Corp 20210415 0 0.76 0.9 0.76 0.81 4825 0.81 up up correct
CHRS.US Coherus BioSciences Inc 20210415 0 13.99 14.34 13.92 14.24 933100 14.24 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20210415 0 99.04 101.0299 98.19 100.76 1202533 99.1044 up up correct
CHSCL.US CHS Inc 20210415 0 28.9 28.9 28.665 28.82 19724 27.4696 down down correct
CHSCM.US CHS Inc 20210415 0 27.91 28.11 27.835 28 13537 26.762 up up correct
CHSCN.US CHS Inc 20210415 0 27.7 27.89 27.7 27.85 13498 26.5525 up up correct
CHSCO.US CHS Inc 20210415 0 28.68 28.7891 28.63 28.71 10561 27.2595 up up correct
CHSCP.US CHS Inc 20210415 0 30.25 30.25 30.01 30.25 9891 28.8063
CHTR.US Charter Communications Inc 20210415 0 622.99 637.1 621.47 636 911400 636 up up correct
CHUY.US Chuy's Holdings Inc 20210415 0 47.11 47.11 45.12 46 168821 46 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20210415 0 10.76 10.77 10.64 10.74 228059 10.1084 down up incorrect
CHX.US ChampionX Corporation 20210415 0 21.47 21.5 20.75 20.94 787100 20.94 down down correct
CHY.US Calamos Convertible and High Income Fund 20210415 0 15.93 15.93 15.7902 15.81 208569 14.9507 down down correct
CIDM.US Cinedigm Corp 20210415 0 1.27 1.29 1.15 1.18 15925800 1.18 down up incorrect
CIGI.US Colliers International Group Inc 20210415 0 103.13 103.55 101.27 103.15 38702 103 up up correct
CIH.US China Index Holdings Limited 20210415 0 2.16 2.18 2.105 2.14 42600 2.14 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210415 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210415 0 106.12 106.69 105.555 106.5 643600 104.8075 up up correct
CIVB.US Civista Bancshares Inc 20210415 0 23.38 23.38 22.86 23.23 47091 22.8441 down down correct
CIZN.US Citizens Holding Company 20210415 0 19.614 19.93 19.4 19.4 6815 18.6498 down down correct
CJJD.US China Jo 20210415 0 1.04 1.06 1 1 665800 1 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210415 0 2.95 3.02 2.87 2.97 478400 2.97 up up correct
CLAR.US Clarus Corporation 20210415 0 17.64 17.84 17.02 17.74 48658 17.6864 up down incorrect
CLBK.US Columbia Financial Inc 20210415 0 17.98 18.09 17.73 18.07 185700 18.07 up up correct
CLBS.US Caladrius Biosciences Inc 20210415 0 1.63 1.67 1.52 1.55 1371400 1.55 down down correct
CLBT.US Cellebrite DI 20210415 0 9.912 9.95 9.85 9.88 669500 9.88 down down correct
CLDB.US Cortland Bancorp 20210415 0 22.64 22.7 22.64 22.7 1839 22.4278 up down incorrect
CLDX.US Celldex Therapeutics Inc 20210415 0 22.82 24.45 22.76 23.56 373600 23.56 up up correct
CLEU.US China Liberal Education Holdings Limited 20210415 0 3.76 4.3 3.42 3.55 4367100 3.55 down down correct
CLFD.US Clearfield Inc 20210415 0 31 31.04 29.96 30.55 41200 30.55 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210415 0 14.69 14.69 13.99 14.31 27000 14.31 down down correct
CLIR.US ClearSign Technologies Corporation 20210415 0 4.47 4.66 4.33 4.66 183400 4.66 up up correct
CLLS.US Cellectis S.A 20210415 0 19.82 19.82 19.11 19.3 119700 19.3 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210415 0 5.8 5.95 5.75 5.84 46900 5.84 up up correct
CLNE.US Clean Energy Fuels Corp 20210415 0 11.88 12 10.9 11.12 3637200 11.12 down down correct
CLNN.US Clene Inc 20210415 0 13.11 13.23 12.36 12.48 48900 12.48 down down correct
CLNNW.US Clene Inc 20210415 0 0.95 1.2 0.9 0.9141 14054 0.9141 down up incorrect
CLOV.US Clover Health Investments Corp 20210415 0 7.57 7.69 7.11 7.35 5824424 7.35 down down correct
CLPS.US CLPS Incorporation 20210415 0 4.78 4.84 4.16 4.21 380500 4.21 down down correct
CLPT.US ClearPoint Neuro Inc 20210415 0 20.94 21.16 19.02 19.26 319200 19.26 down down correct
CLRB.US Cellectar Biosciences Inc 20210415 0 1.46 1.51 1.4 1.4 432100 1.4 down down correct
CLRM.US Clarim Acquisition Corp 20210415 0 9.73 9.86 9.73 9.86 41400 9.86 up up correct
CLRMU.US Clarim Acquisition Corp 20210415 0 9.962 10.17 9.962 10.09 36100 10.09 up down incorrect
CLRMW.US Clarim Acquisition Corp 20210415 0 0.64 0.67 0.63 0.67 18736 0.67 up up correct
CLRO.US ClearOne Inc 20210415 0 2.76 2.83 2.61 2.61 49400 2.61 down down correct
CLSD.US Clearside Biomedical Inc 20210415 0 2.68 2.77 2.63 2.76 205200 2.76 up down incorrect
CLSK.US CleanSpark Inc 20210415 0 21.91 23.2 20.38 21.06 2307800 21.06 down down correct
CLSN.US Celsion Corporation 20210415 0 1.27 1.27 1.12 1.19 3666200 1.19 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20210415 0 11.86 11.9 11.39 11.42 158500 11.42 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210415 0 2.74 2.93 2.55 2.57 73600 2.57 down up incorrect
CLVS.US Clovis Oncology Inc 20210415 0 6.25 6.4 6.01 6.1 3613600 6.1 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210415 0 2.89 3.034 2.75 2.77 30193 2.6227 down down correct
CLXT.US Calyxt Inc 20210415 0 5.93 5.93 5.45 5.61 225600 5.61 down down correct
CMBM.US Cambium Networks Corporation 20210415 0 62.75 62.75 57.65 59.45 304700 59.45 down down correct
CMCO.US Columbus McKinnon Corporation 20210415 0 53.125 54.16 52.54 53.88 71298 53.678 up up correct
CMCSA.US Comcast Corporation 20210415 0 53.71 54.5 53.51 54.14 18330641 53.671 up up correct
CMCT.US CIM Commercial Trust Corporation 20210415 0 12.59 12.59 12.27 12.42 16338 12.0575 down down correct
CME.US CME Group Inc 20210415 0 206.79 207.97 203.28 204.05 2105164 198.6176 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210415 0 15.8 15.84 15.35 15.45 509300 15.45 down down correct
CMLS.US Cumulus Media Inc 20210415 0 9.357 9.49 9.26 9.48 35100 9.48 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210415 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210415 0 11.06 11.112 11.06 11.1 8800 11.1 up up correct
CMMB.US Chemomab Therapeutics Ltd 20210415 0 34.75 36.86 33.09 33.58 26800 33.58 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210415 0 7.48 7.685 6.7 7.06 128700 7.06 down down correct
CMPR.US Cimpress plc 20210415 0 108.5 111.01 99.38 99.99 99492 99.99 down down correct
CMPS.US COMPASS Pathways plc 20210415 0 36.98 37.94 33.9 34.03 660420 34.03 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210415 0 8.5 8.5 8.5 8.5 100 8.5
CMRX.US Chimerix Inc 20210415 0 8.42 8.84 8.21 8.31 319534 8.31 down down correct
CMTL.US Comtech Telecommunications Corp 20210415 0 25.56 25.56 24.79 25.12 75766 24.798 down down correct
CNBKA.US Century Bancorp Inc 20210415 0 116.43 121.32 114.07 114.5 26925 113.9611 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210415 0 4.73 4.74 4.57 4.62 198000 4.62 down up incorrect
CNDT.US Conduent Incorporated 20210415 0 6.77 7.01 6.77 6.96 919600 6.96 up up correct
CNET.US ZW Data Action Technologies Inc 20210415 0 2.22 2.47 2.06 2.1 1543400 2.1 down down correct
CNEY.US CN Energy Group. Inc 20210415 0 4.7 4.7 4.5 4.63 7800 4.63 down down correct
CNFR.US Conifer Holdings Inc 20210415 0 3.64 3.64 3.55 3.55 10300 3.55 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210415 0 24.9 24.9 24.872 24.89 3650 23.6517 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20210415 0 13.307 13.307 13.28 13.28 400 13.28 down down correct
CNOB.US ConnectOne Bancorp Inc 20210415 0 25.72 25.76 25.09 25.71 69348 25.4168 down down correct
CNRLX.US CNRLX 20210415 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210415 0 10.67 10.67 10.67 10.67 0 10.1096
CNSL.US Consolidated Communications Holdings Inc 20210415 0 6.5 6.65 6.43 6.61 321800 6.61 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210415 0 2.1 2.18 2.03 2.03 204700 2.03 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210415 0 17.45 17.58 16.5 17.3 130085 17.3 down down correct
CNTG.US Centogene N.V 20210415 0 12.8 12.8 11.51 11.67 40800 11.67 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210415 0 200 208 200 202 35200 202 up up correct
CNTY.US Century Casinos Inc 20210415 0 11.02 11.16 10.63 11.14 348000 11.14 up up correct
CNXC.US Concentrix Corporation 20210415 0 155.59 155.8 150.31 152.22 144800 152.0135 down down correct
CNXN.US PC Connection Inc 20210415 0 45.31 45.51 44.53 45.12 42999 44.2116 down down correct
COCP.US Cocrystal Pharma Inc 20210415 0 1.29 1.32 1.11 1.21 984900 1.21 down down correct
CODA.US Coda Octopus Group Inc 20210415 0 8.42 8.4711 8.23 8.3 6100 8.3 down down correct
CODX.US Co 20210415 0 9.44 9.62 8.78 8.925 806700 8.925 down down correct
COFS.US ChoiceOne Financial Services Inc 20210415 0 23.85 24.25 23.63 23.65 14304 22.9803 down up incorrect
COGT.US Cogent Biosciences Inc 20210415 0 8.97 9.14 8.6805 9.08 464205 9.08 up up correct
COHR.US Coherent Inc 20210415 0 269.43 269.9 267.6 267.6 278800 267.6 down down correct
COHU.US Cohu Inc 20210415 0 48.71 48.71 47.05 47.82 543214 47.82 down down correct
COIN.US Coinbase Global Inc 20210415 0 348.9 349.2 317.2701 322.75 39777858 322.75 down down correct
COKE.US Coca 20210415 0 301.78 302.75 300 302.74 10018 302.1235 up up correct
COLB.US Columbia Banking System Inc 20210415 0 43.97 44.015 42.32 43.72 187025 42.7851 down up incorrect
COLIU.US Colicity Inc 20210415 0 10.24 10.25 10.101 10.16 17400 10.16 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20210415 0 24.28 24.69 23.39 23.46 339300 23.46 down up incorrect
COLM.US Columbia Sportswear Company 20210415 0 108.18 109.17 106.6306 108.71 575204 107.9029 up up correct
COMM.US CommScope Holding Company Inc 20210415 0 17.29 17.29 16.71 16.93 3089400 16.93 down down correct
COMS.US COMSovereign Holding Corp 20210415 0 2.2 2.23 1.98 2.06 1126600 2.06 down down correct
COMSW.US COMSovereign Holding Corp 20210415 0 1.02 1.04 0.95 0.95 122671 0.95 down down correct
CONE.US CyrusOne Inc 20210415 0 70.94 72.63 70.925 72.4 1044212 71.4052 up up correct
CONN.US Conn's Inc 20210415 0 21.92 22.08 20.68 21.01 476100 21.01 down down correct
CONX.US CONX Corp 20210415 0 10.03 10.06 10 10.05 300700 10.05 up up correct
CONXU.US CONX Corp 20210415 0 10.389 10.389 10.3 10.35 13500 10.35 down up incorrect
CONXW.US CONX Corp 20210415 0 1.24 1.26 1.2 1.221 52033 1.221 down down correct
COOLU.US Corner Growth Acquisition Corp 20210415 0 10.21 10.21 10.16 10.16 1000 10.16 down down correct
COOLW.US Corner Growth Acquisition Corp 20210415 0 0.97 1.1 0.94 0.98 42000 0.98 up up correct
COOP.US Mr. Cooper Group Inc 20210415 0 32.95 33.33 32.32 33.09 548500 33.09 up up correct
CORE.US Core 20210415 0 42.52 43.19 42.16 43.19 172080 42.9379 up up correct
CORT.US Corcept Therapeutics Incorporated 20210415 0 23.25 23.29 22.8 22.94 357800 22.94 down down correct
COST.US Costco Wholesale Corporation 20210415 0 364.88 369.55 364.27 368.8 1850332 366.7298 up up correct
COUP.US Coupa Software Incorporated 20210415 0 268.36 277.36 266.3 276.82 1073300 276.82 up up correct
COVA.US COVA Acquisition Corp 20210415 0 9.74 9.85 9.74 9.81 47600 9.81 up up correct
COVAU.US COVA Acquisition Corp 20210415 0 10.09 10.15 10.07 10.09 85300 10.09
COVAW.US COVA Acquisition Corp 20210415 0 0.6999 0.6999 0.61 0.6501 55788 0.6501 down down correct
COWN.US Cowen Inc 20210415 0 38.85 39.1 37.4 37.76 496704 37.4565 down down correct
COWNL.US Cowen Group Inc 20210415 0 27.7914 27.7914 27.7914 27.7914 611 26.3442
CPHC.US Canterbury Park Holding Corporation 20210415 0 13.75 13.75 13.75 13.75 400 13.75
CPIX.US Cumberland Pharmaceuticals Inc 20210415 0 3.06 3.08 3.01 3.04 14900 3.04 down down correct
CPLP.US Capital Product Partners L.P 20210415 0 10.89 10.95 10.61 10.91 52232 10.6539 up up correct
CPRDX.US CPRDX 20210415 0 10.4 10.4 10.4 10.4 0 10.0616
CPREX.US CPREX 20210415 0 10.4 10.4 10.4 10.4 0 10.0491
CPRSX.US CPRSX 20210415 0 10.41 10.41 10.41 10.41 0 10.1158
CPRT.US Copart Inc 20210415 0 119.77 122.55 119.52 121.68 1684400 121.68 up down incorrect
CPRTX.US CPRTX 20210415 0 10.39 10.39 10.39 10.39 0 10.0922
CPRX.US Catalyst Pharmaceuticals Inc 20210415 0 4.5 4.6 4.45 4.47 1056000 4.47 down down correct
CPSH.US CPS Technologies Corporation 20210415 0 9.85 9.85 8.68 8.88 656700 8.88 down down correct
CPSI.US Computer Programs and Systems Inc 20210415 0 30.51 31.32 30.22 30.99 53000 30.99 up up correct
CPSS.US Consumer Portfolio Services Inc 20210415 0 3.97 4.04 3.95 4 2200 4 up up correct
CPTAG.US Capitala Finance Corp 20210415 0 24.74 24.75 24.7 24.75 2161 23.7218 up up correct
CPTAL.US Capitala Finance Corp 20210415 0 24.8 24.9499 24.7025 24.85 2577 23.7665 up up correct
CPUH.US UN 20210415 0 10.22 10.2617 10.19 10.22 829804 10.22
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210415 0 20.27 20.67 20.13 20.34 103300 19.1338 up up correct
CRAI.US CRA International Inc 20210415 0 72.57 74.89 71.09 74.21 42749 73.5355 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210415 0 1.76 1.84 1.69 1.76 6465900 1.76
CRCT.US Cricut Inc 20210415 0 20.15 20.2 19.69 20 166300 20 down down correct
CRDF.US Cardiff Oncology Inc 20210415 0 8.94 9.45 8.68 8.78 584500 8.78 down down correct
CRDFX.US CRDFX 20210415 0 24.43 24.43 24.43 24.43 0 24.0588
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210415 0 24.43 24.43 24.43 24.43 0 23.666
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210415 0 4.23 4.32 4.2 4.28 36660 4.28 up up correct
CRDLX.US CRDLX 20210415 0 24.42 24.42 24.42 24.42 0 24.0488
CRDTX.US Griffin Inst Access Credit Fund CL A 20210415 0 24.43 24.43 24.43 24.43 0 24.0588
CREDX.US CREDX 20210415 0 10.49 10.49 10.49 10.49 0 10.0298
CREG.US China Recycling Energy Corporation 20210415 0 7.63 7.9 6.66 6.74 128500 6.74 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210415 0 5.65 5.87 5.55 5.7 150500 5.7 up down incorrect
CREX.US Creative Realities Inc 20210415 0 1.57 1.6 1.3 1.35 583300 1.35 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210415 0 0.3001 0.3001 0.292 0.292 4685 0.292 down down correct
CRIS.US Curis Inc 20210415 0 11.98 12.35 11.68 12.21 1662800 12.21 up up correct
CRKN.US Crown ElectroKinetics Corp 20210415 0 3.82 3.965 3.66 3.69 111200 3.69 down down correct
CRMD.US CorMedix Inc 20210415 0 8.02 8.12 7.57 7.65 835900 7.65 down down correct
CRMT.US America's Car 20210415 0 151.6 153.14 149.25 152 30500 152 up up correct
CRNC.US Cerence Inc 20210415 0 97.16 98.5 94.38 98.36 257000 98.36 up up correct
CRNT.US Ceragon Networks Ltd 20210415 0 3.63 3.71 3.53 3.71 1695700 3.71 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210415 0 16.66 17.58 16.38 17.32 145900 17.32 up down incorrect
CRON.US Cronos Group Inc 20210415 0 8.3 8.45 8.06 8.14 2456500 8.14 down up incorrect
CROX.US Crocs Inc 20210415 0 80.75 80.85 78.09 78.4 881000 78.4 down down correct
CRSP.US CRISPR Therapeutics AG 20210415 0 125 126.698 121.83 123.85 896300 123.85 down down correct
CRSR.US Corsair Gaming Inc 20210415 0 34.17 34.39 33.39 34.16 939700 34.16 down down correct
CRTD.US Creatd Inc 20210415 0 4.25 4.25 3.76 4.1 253700 4.1 down up incorrect
CRTDW.US Creatd Inc 20210415 0 2.05 2.3229 1.85 2.065 0 2.065 up down incorrect
CRTO.US Criteo S.A 20210415 0 37.69 37.69 36.366 37.24 432700 37.24 down down correct
CRTX.US Cortexyme Inc 20210415 0 36.27 38.89 36.21 38.66 274500 38.66 up up correct
CRUS.US Cirrus Logic Inc 20210415 0 85 85.1 83.7 84.85 171300 84.85 down down correct
CRVL.US CorVel Corporation 20210415 0 110.68 111.92 109.41 111.74 25400 111.74 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210415 0 2.83 2.89 2.72 2.78 138400 2.78 down down correct
CRWD.US CrowdStrike Holdings Inc 20210415 0 215.5 215.5 207.81 213.1 4337500 213.1 down down correct
CRWS.US Crown Crafts Inc 20210415 0 7.68 7.69 7.67 7.68 7956 7.0854
CRXTW.US Clarus Therapeutics Holdings Inc 20210415 0 0.569 0.5695 0.51 0.56 22465 0.56 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210415 0 10.02 10.04 10.02 10.02 65600 10.02
CSBR.US Champions Oncology Inc 20210415 0 11.539 11.865 11.13 11.29 18068 11.29 down down correct
CSCO.US Cisco Systems Inc 20210415 0 51.76 51.94 51.37 51.64 17869820 50.9383 down down correct
CSCW.US Color Star Technology Co. Ltd 20210415 0 1.28 1.28 1.15 1.21 5531000 1.21 down down correct
CSGP.US CoStar Group Inc 20210415 0 911.04 931.49 906.965 913.36 254313 91.336 up down incorrect
CSGS.US CSG Systems International Inc 20210415 0 46.83 47.01 46.37 46.91 88109 46.1809 up up correct
CSII.US Cardiovascular Systems Inc 20210415 0 38.26 38.39 37.52 38.22 102900 38.22 down down correct
CSIQ.US Canadian Solar Inc 20210415 0 43.23 43.34 41.54 42.71 1896900 42.71 down down correct
CSPI.US CSP Inc 20210415 0 8.61 8.61 8.61 8.61 100 8.61
CSQ.US Calamos Strategic Total Return Fund 20210415 0 18.24 18.47 18.2086 18.36 242346 17.4621 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210415 0 36.7 36.73 34.1 36.73 40500 36.73 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210415 0 25.81 25.85 25.8 25.8 10300 24.096 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210415 0 27.35 27.6399 27.1 27.1041 10378 25.3773 down up incorrect
CSTE.US Caesarstone Ltd 20210415 0 13.66 13.94 13.56 13.88 81526 13.587 up up correct
CSTL.US Castle Biosciences Inc 20210415 0 70.26 70.26 67.33 68.17 201500 68.17 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20210415 0 18.48 18.9339 18 18.32 52218 18.1625 down down correct
CSWC.US Capital Southwest Corporation 20210415 0 23.53 23.5499 23.335 23.39 92127 21.6679 down down correct
CSWI.US CSW Industrials Inc 20210415 0 139.36 139.69 136.49 139.39 32795 138.901 up up correct
CSX.US CSX Corporation 20210415 0 98.71 99.34 98.31 98.87 2941904 32.6872 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210415 0 9.87 9.88 9.81 9.82 10600 9.82 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210415 0 10.15 10.15 10.08 10.08 5600 10.08 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210415 0 0.98 0.98 0.917 0.97 32900 0.97 down down correct
CTAS.US Cintas Corporation 20210415 0 353.45 354.15 350.23 351.86 280209 349.4706 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210415 0 44.085 45.14 44.085 45.07 47445 43.8219 up up correct
CTG.US Computer Task Group Incorporated 20210415 0 10.49 10.91 10.49 10.78 53600 10.78 up down incorrect
CTHR.US Charles & Colvard Ltd 20210415 0 3.21 3.21 2.96 2.96 394100 2.96 down down correct
CTIB.US Yunhong CTI Ltd 20210415 0 2.05 2.16 1.92 1.93 235400 1.93 down down correct
CTIC.US CTI BioPharma Corp 20210415 0 2.55 2.55 2.36 2.43 1065500 2.43 down down correct
CTLP.US Cantaloupe Inc 20210415 0 12.47 12.47 11.89 12.12 244432 12.12 down down correct
CTMX.US CytomX Therapeutics Inc 20210415 0 7.51 7.68 7.35 7.65 1146200 7.65 up up correct
CTRE.US CareTrust REIT Inc 20210415 0 23.85 23.97 23.68 23.96 319048 23.1129 up down incorrect
CTRM.US Castor Maritime Inc 20210415 0 0.437 0.528 0.435 0.4551 21718450 4.551 up up correct
CTRN.US Citi Trends Inc 20210415 0 96.11 104.15 95.29 100.75 427300 100.75 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210415 0 80.05 80.5 79.24 79.77 4530383 79.0165 down down correct
CTSO.US Cytosorbents Corporation 20210415 0 9.33 9.47 9.2 9.42 161600 9.42 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210415 0 1.8 1.82 1.68 1.71 5280600 1.71 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210415 0 0.8 0.8 0.75 0.8 6872 0.8
CTXS.US Citrix Systems Inc 20210415 0 137.59 139.25 136.495 138.83 988669 137.2706 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210415 0 6.3591 6.3591 6.2743 6.3074 2605 5.4502 down down correct
CUE.US Cue Biopharma Inc 20210415 0 12.59 13.26 12.5 12.95 326500 12.95 up up correct
CUEN.US Cuentas Inc 20210415 0 3.46 3.46 3.23 3.28 69200 3.28 down down correct
CUENW.US Cuentas Inc 20210415 0 0.792 0.8513 0.7501 0.77 1 0.77 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210415 0 29.75 29.75 29.75 29.75 0 29.75
CURI.US CuriosityStream Inc 20210415 0 13.54 13.64 13.24 13.46 495100 13.46 down down correct
CURIW.US CuriosityStream Inc 20210415 0 4.82 5.1799 4.35 4.37 12842 4.37 down down correct
CUTR.US Cutera Inc 20210415 0 31.02 31.35 30.4 30.7 173600 30.7 down down correct
CVAC.US CureVac N.V 20210415 0 105.96 108.437 102.81 104.05 1665900 104.05 down up incorrect
CVBF.US CVB Financial Corp 20210415 0 21.89 21.945 21.47 21.93 281191 21.3705 up up correct
CVCO.US Cavco Industries Inc 20210415 0 223.14 223.14 216.29 217.5 26000 217.5 down down correct
CVCY.US Central Valley Community Bancorp 20210415 0 19.29 19.5799 18.79 19.48 45667 19.1505 up up correct
CVET.US Covetrus Inc 20210415 0 29.19 29.83 29.01 29.79 275100 29.79 up up correct
CVGI.US Commercial Vehicle Group Inc 20210415 0 10.11 10.11 9.69 9.83 221600 9.83 down down correct
CVGW.US Calavo Growers Inc 20210415 0 79.01 79.01 77.59 78.38 29322 76.2318 down down correct
CVLG.US Covenant Logistics Group Inc 20210415 0 20.46 20.94 20.1 20.29 41800 20.29 down down correct
CVLT.US Commvault Systems Inc 20210415 0 67.89 69.42 67.77 68.86 309200 68.86 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210415 0 18.08 18.12 17.81 17.87 11843 17.5152 down down correct
CVV.US CVD Equipment Corporation 20210415 0 4.36 4.44 4.15 4.21 13500 4.21 down down correct
CWBC.US Community West Bancshares 20210415 0 12.91 12.95 12.9 12.95 2585 12.7409 up up correct
CWBR.US CohBar Inc 20210415 0 1.22 1.261 1.12 1.14 582500 1.14 down down correct
CWCO.US Consolidated Water Co. Ltd 20210415 0 12.76 13.24 12.59 13.15 154928 12.9592 up up correct
CWST.US Casella Waste Systems Inc 20210415 0 67.39 67.9 66.31 66.82 247500 66.82 down down correct
CXDC.US China XD Plastics Company Limited 20210415 0 1.06 1.07 1.05 1.07 113900 1.07 up up correct
CXDO.US Crexendo Inc 20210415 0 6.23 6.39 6.2 6.35 33800 6.35 up up correct
CYAD.US Celyad Oncology SA 20210415 0 7.12 7.12 6.81 6.97 22300 6.97 down down correct
CYAN.US Cyanotech Corporation 20210415 0 3.18 3.3 3.08 3.09 30600 3.09 down up incorrect
CYBE.US CyberOptics Corporation 20210415 0 26.5 28.2 26.43 28 113853 28 up up correct
CYBR.US CyberArk Software Ltd 20210415 0 142.89 146.71 142.89 146.38 261000 146.38 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210415 0 7.14 7.24 6.66 6.82 72700 6.82 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210415 0 9.3 9.3 8.38 8.395 625 8.112 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210415 0 2.76 2.78 2.5 2.5 337400 2.5 down up incorrect
CYPS.US Cyclo3pss Corporation 20210415 0 0.0058 0.0058 0.004 0.0044 137999 0.0044 down up incorrect
CYRN.US Cyren Ltd 20210415 0 0.76 0.76 0.68 0.7 982800 0.7 down down correct
CYRX.US Cryoport Inc 20210415 0 52.72 53.34 51.22 52.93 287300 52.93 up up correct
CYTH.US Cyclo Therapeutics Inc 20210415 0 7.1 7.2 6.81 6.89 238181 6.89 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210415 0 2.95 2.95 2.59 2.59 1200 2.59 down up incorrect
CYTK.US Cytokinetics Incorporated 20210415 0 24.59 25.59 23.95 24.87 745900 24.87 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210415 0 3.77 3.8 3.51 3.52 1039464 3.52 down down correct
CYXT.US Cyxtera Technologies Inc 20210415 0 9.95 9.97 9.92 9.93 399887 9.93 down up incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210415 0 1.62 1.74 1.59 1.62 31044 1.62
CZNC.US Citizens & Northern Corporation 20210415 0 23.9 24.19 23.55 24.16 28476 23.3665 up up correct
CZR.US Caesars Entertainment Inc 20210415 0 93.5 94 91.61 93.16 1800869 93.16 down down correct
CZWI.US Citizens Community Bancorp Inc 20210415 0 14.43 14.47 14.1 14.47 20800 14.47 up up correct
DADA.US Dada Nexus Limited 20210415 0 25.05 25.4 24.18 24.55 708400 24.55 down down correct
DAKT.US Daktronics Inc 20210415 0 6.47 6.53 6.28 6.52 124000 6.52 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210415 0 2.34 2.37 2.22 2.23 21562 8.4914 down down correct
DARE.US Daré Bioscience Inc 20210415 0 1.5 1.53 1.48 1.49 693800 1.49 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210415 0 10.002 10.09 9.99 10.03 38100 10.03 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210415 0 10.395 10.395 10.395 10.395 0 10.395
DBDRW.US Roman DBDR Tech Acquisition Corp 20210415 0 0.7201 0.7999 0.7201 0.77 23107 0.77 up up correct
DBTX.US Decibel Therapeutics Inc 20210415 0 10.89 10.89 10.5 10.75 33100 10.75 down down correct
DBVT.US DBV Technologies S.A 20210415 0 6.39 6.4 6.23 6.25 168800 6.25 down down correct
DBX.US Dropbox Inc 20210415 0 26.43 26.59 26.12 26.37 3802500 26.37 down down correct
DCBO.US Docebo Inc 20210415 0 47.56 48.22 47.44 48.22 14800 48.22 up up correct
DCOM.US Dime Community Bancshares Inc 20210415 0 33.16 33.24 31.96 32.83 64645 32.1334 down down correct
DCOMP.US Dime Community Bancshares Inc 20210415 0 25.341 25.46 25.25 25.455 8900 24.4602 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20210415 0 45.92 47.475 45.92 47.23 293700 47.23 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210415 0 10.08 10.08 10.06 10.06 501100 10.06 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210415 0 9.897 9.915 9.81 9.83 84219 9.83 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210415 0 10.3 10.33 10.23 10.23 105200 10.23 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210415 0 1.35 1.47 1.26 1.335 32156 1.335 down down correct
DCT.US Duck Creek Technologies Inc 20210415 0 43.95 44.24 43.07 43.74 939061 43.74 down down correct
DCTH.US Delcath Systems Inc 20210415 0 13.26 13.3 12.17 12.67 220814 12.67 down down correct
DDMX.US DD3 Acquisition Corp. II 20210415 0 9.9 9.92 9.89 9.91 36580 9.91 up up correct
DDOG.US Datadog Inc 20210415 0 94.04 96.35 93.93 95.27 2060500 95.27 up down incorrect
DENN.US Denny's Corporation 20210415 0 17.72 17.85 17.47 17.58 418200 17.58 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210415 0 0.75 0.78 0.68 0.7 1678300 0.7 down up incorrect
DFH.US Dream Finders Homes Inc 20210415 0 24.15 24.23 23 23.16 86700 23.16 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210415 0 10.25 10.25 10.15 10.15 500 10.15 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210415 0 10.36 10.36 10.36 10.36 0 10.36
DFPHW.US DFP Healthcare Acquisitions Corp 20210415 0 1.35 1.35 1.35 1.35 701 1.35
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210415 0 1.86 2.28 1.86 2.21 1859037 2.21 up up correct
DGICA.US Donegal Group Inc 20210415 0 15.78 16.39 15.72 16.37 90782 15.8532 up up correct
DGICB.US Donegal Group Inc 20210415 0 14.95 14.95 14.95 14.95 283 14.6723
DGII.US Digi International Inc 20210415 0 18.92 18.92 18.31 18.71 131900 18.71 down down correct
DGLY.US Digital Ally Inc 20210415 0 1.72 1.76 1.66 1.69 2406800 1.69 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210415 0 10.41 10.492 10.25 10.29 7500 10.29 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210415 0 10.24 10.29 10.194 10.29 1000 10.29 up up correct
DHBCU.US DHB Capital Corp 20210415 0 10 10.05 9.99 10.05 9000 10.05 up up correct
DHC.US Diversified Healthcare Trust 20210415 0 4.7 4.7 4.57 4.695 1099461 4.6723 down down correct
DHCAU.US DHC Acquisition Corp 20210415 0 10 10 9.99 9.99 10300 9.99 down down correct
DHCNI.US DHCNI 20210415 0 23.05 23.2 23.05 23.2 25200 22.5412 up up correct
DHCNL.US Diversified Healthcare Trust 20210415 0 24.55 24.6 24.5 24.5583 15099 24.5583 up up correct
DHHC.US DiamondHead Holdings Corp 20210415 0 9.85 9.86 9.85 9.85 9300 9.85
DHHCU.US DiamondHead Holdings Corp 20210415 0 10.1 10.17 10.04 10.15 115300 10.15 up up correct
DHHCW.US DiamondHead Holdings Corp 20210415 0 1.13 1.13 1.1 1.1 0 1.1 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210415 0 162.5 164.75 162.5 164.75 3054 162.9335 up up correct
DIOD.US Diodes Incorporated 20210415 0 80.33 80.89 79.34 80.77 126600 80.77 up up correct
DISAU.US Disruptive Acquisition Corporation I 20210415 0 9.94 10.01 9.94 9.97 227800 9.97 up up correct
DISCA.US Discovery Inc 20210415 0 38.79 38.95 37.27 37.82 15764030 37.82 down down correct
DISCB.US Discovery Inc 20210415 0 103.68 106.5 85.47 89.22 93700 89.22 down down correct
DISCK.US Discovery Inc 20210415 0 33.135 33.625 32.24 32.74 9827008 32.74 down down correct
DISH.US DISH Network Corporation 20210415 0 37.72 38.705 37.57 37.7 2503562 37.7 down up incorrect
DJCO.US Daily Journal Corporation 20210415 0 314 318.525 314 315.1 4258 315.1 up up correct
DKNG.US DraftKings Inc 20210415 0 59.665 59.665 56.76 57.48 11994300 57.48 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210415 0 9.8 9.825 9.8 9.81 800 9.81 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210415 0 10.23 10.33 10.173 10.33 10600 10.33 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210415 0 0.9218 0.93 0.8401 0.93 36406 0.93 up up correct
DLHC.US DLH Holdings Corp 20210415 0 10.61 10.79 10.39 10.55 26300 10.55 down up incorrect
DLPN.US Dolphin Entertainment Inc 20210415 0 9.8 10 8.62 9.02 1523100 9.02 down down correct
DLTH.US Duluth Holdings Inc 20210415 0 15.92 16.29 15.92 16.01 114900 16.01 up up correct
DLTR.US Dollar Tree Inc 20210415 0 115.99 117.35 115.4 117.02 1413600 117.02 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210415 0 9.7 9.96 9.4 9.84 127700 9.84 up up correct
DMLP.US Dorchester Minerals L.P 20210415 0 14.32 14.3999 14.131 14.33 44018 13.3226 up up correct
DMRC.US Digimarc Corporation 20210415 0 34.81 35.51 33.82 35.22 109100 35.22 up up correct
DMTK.US DermTech Inc 20210415 0 44.11 44.23 40.75 41 1172200 41 down down correct
DNLI.US Denali Therapeutics Inc 20210415 0 55.83 57.72 55.51 56.04 264900 56.04 up up correct
DOCU.US DocuSign Inc 20210415 0 229 233.69 226.8 233.2 2843700 233.2 up up correct
DOGZ.US Dogness (International) Corporation 20210415 0 1.6 1.66 1.55 1.55 384600 1.55 down up incorrect
DOMO.US Domo Inc 20210415 0 60.56 62.52 59.7 61.35 378400 61.35 up up correct
DOOO.US BRP Inc 20210415 0 92 92.04 89.77 91.59 54872 91.3688 down down correct
DORM.US Dorman Products Inc 20210415 0 106.28 107.06 105.51 106.6 54200 106.6 up up correct
DOX.US Amdocs Limited 20210415 0 74.91 75.85 74.79 74.95 729739 73.898 up up correct
DOYU.US DouYu International Holdings Limited 20210415 0 10.12 10.12 9.695 9.75 1711300 9.75 down down correct
DPRO.US Draganfly Inc. Common Shares 20210415 0 6.95 7.4 6.8 7 130028 7 up down incorrect
DRIO.US DarioHealth Corp 20210415 0 18.95 19.55 18.4 19.43 217700 19.43 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210415 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210415 0 28.2 29 27.7 28.53 789000 28.53 up up correct
DRRX.US DURECT Corporation 20210415 0 1.79 1.8 1.69 1.79 1268100 1.79
DRTT.US DIRTT Environmental Solutions Ltd 20210415 0 3.22 3.22 2.98 3.01 90600 3.01 down down correct
DRVN.US Driven Brands Holdings Inc 20210415 0 26.37 26.4766 25.61 25.88 199822 25.88 down down correct
DSAC.US Duddell Street Acquisition Corp 20210415 0 10.15 10.15 10 10.01 28100 10.01 down down correct
DSACU.US Duddell Street Acquisition Corp 20210415 0 11.51 11.51 11.51 11.51 100 11.51
DSACW.US Duddell Street Acquisition Corp 20210415 0 1.5001 1.51 1.5001 1.51 341 1.51 up up correct
DSEY.US Diversey Holdings Ltd 20210415 0 14.85 14.89 14.05 14.36 1414500 14.36 down up incorrect
DSGN.US Design Therapeutics Inc 20210415 0 23.05 24.545 23.05 23.7 93300 23.7 up down incorrect
DSGX.US The Descartes Systems Group Inc 20210415 0 66.27 66.71 65.72 65.95 49000 65.95 down down correct
DSKE.US Daseke Inc 20210415 0 8.27 8.38 7.96 8.11 189200 8.11 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210415 0 0.27 0.3 0.2617 0.2847 13332 0.2847 up up correct
DSP.US Viant Technology Inc 20210415 0 42.06 42.2 39.7 40.22 309057 40.22 down down correct
DSPG.US DSP Group Inc 20210415 0 14.65 14.65 14.16 14.22 104800 14.22 down down correct
DSWL.US Deswell Industries Inc 20210415 0 3.81 3.92 3.78 3.78 28602 3.6202 down down correct
DTEA.US DAVIDsTEA Inc 20210415 0 3.2 3.344 3.156 3.26 60000 3.26 up up correct
DTIL.US Precision BioSciences Inc 20210415 0 8.82 9.22 8.61 8.94 561500 8.94 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210415 0 9.965 10.02 9.965 10.01 500 10.01 up up correct
DTSS.US Datasea Inc 20210415 0 3.15 3.15 2.94 2.94 29600 2.94 down down correct
DTST.US Data Storage Corporation 20210415 0 0.2 0.22 0.2 0.2 29700 0.2
DUNE.US Dune Acquisition Corporation 20210415 0 9.772 9.85 9.772 9.84 11700 9.84 up up correct
DUNEU.US Dune Acquisition Corporation 20210415 0 10.15 10.15 10.04 10.09 13400 10.09 down down correct
DUNEW.US Dune Acquisition Corporation 20210415 0 0.66 0.6699 0.6112 0.6301 77517 0.6301 down down correct
DUO.US Fangdd Network Group Ltd 20210415 0 5.29 5.42 4.94 5.04 90500 5.04 down down correct
DUOT.US Duos Technologies Group Inc 20210415 0 9.47 9.62 8.55 9 38600 9 down down correct
DVAX.US Dynavax Technologies Corporation 20210415 0 10.32 11.04 10.21 10.86 3309300 10.86 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210415 0 3.55 3.55 3.47 3.47 2500 3.47 down down correct
DWSN.US Dawson Geophysical Company 20210415 0 2.44 2.45 2.39 2.39 40200 2.39 down down correct
DXCM.US DexCom Inc 20210415 0 394.31 401.06 392.93 399.49 525500 399.49 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210415 0 1.3 1.55 1.3 1.5 1289400 1.5 up down incorrect
DXPE.US DXP Enterprises Inc 20210415 0 30.62 31.02 29.58 30.07 35900 30.07 down down correct
DXYN.US The Dixie Group Inc 20210415 0 3.67 3.86 3.55 3.61 66000 3.61 down down correct
DYAI.US Dyadic International Inc 20210415 0 5.14 5.18 4.99 5.09 143600 5.09 down down correct
DYN.US Dyne Therapeutics Inc 20210415 0 17.19 17.78 17.05 17.53 270280 17.53 up up correct
DYNT.US Dynatronics Corporation 20210415 0 1.14 1.2 1.12 1.13 225500 1.13 down down correct
DZSI.US DZS Inc 20210415 0 15.56 15.81 15.02 15.35 56900 15.35 down up incorrect
EA.US Electronic Arts Inc 20210415 0 141.61 142.97 140.62 142.77 1654333 142.2401 up up correct
EACPU.US Edify Acquisition Corp 20210415 0 10.01 10.07 10.01 10.07 7800 10.07 up up correct
EACPW.US Edify Acquisition Corp 20210415 0 0.71 0.71 0.555 0.6165 15824 0.6165 down down correct
EAR.US Eargo Inc 20210415 0 48.38 48.97 45.57 47.96 597500 47.96 down down correct
EAST.US Eastside Distilling Inc 20210415 0 1.8 1.801 1.65 1.67 65200 1.67 down down correct
EBACU.US European Biotech Acquisition Corp 20210415 0 10.1 10.1 10.1 10.1 100 10.1
EBAY.US eBay Inc 20210415 0 63.33 64.535 63.03 64.36 4677553 63.8531 up up correct
EBAYL.US eBay Inc. NT 56 20210415 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210415 0 19.62 20 19.62 19.97 800800 19.7355 up up correct
EBET.US Esports Technologies Inc 20210415 0 21.999 37 21 36.42 6126200 36.42 up up correct
EBIX.US Ebix Inc 20210415 0 30.53 30.95 28.97 29.61 391331 29.3846 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20210415 0 23.41 23.57 23.19 23.51 23628 23.1486 up up correct
EBON.US Ebang International Holdings Inc 20210415 0 4.62 4.63 4.06 4.22 22524100 4.22 down down correct
EBSB.US Meridian Bancorp Inc 20210415 0 18.5 18.5 18.01 18.43 64302 18.251 down down correct
EBTC.US Enterprise Bancorp Inc 20210415 0 33.8 33.8249 33.6 33.81 12844 33.3071 up up correct
ECHO.US Echo Global Logistics Inc 20210415 0 32.43 32.63 31.77 32.59 98600 32.59 up up correct
ECOL.US US Ecology Inc 20210415 0 42.43 42.81 41.84 42.23 77268 42.23 down down correct
ECOR.US electroCore Inc 20210415 0 1.84 1.843 1.72 1.76 551300 1.76 down down correct
ECPG.US Encore Capital Group Inc 20210415 0 38.24 38.47 37.6 37.94 277600 37.94 down up incorrect
EDAP.US EDAP TMS S.A 20210415 0 9.14 9.17 8.55 9.05 179400 9.05 down down correct
EDIT.US Editas Medicine Inc 20210415 0 42.04 43.43 40.73 40.98 903500 40.98 down down correct
EDRY.US EuroDry Ltd 20210415 0 8.53 8.67 7.567 7.74 47400 7.74 down down correct
EDSA.US Edesa Biotech Inc 20210415 0 5.55 5.55 5.18 5.28 154700 5.28 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20210415 0 2.79 2.935 2.56 2.66 280300 2.66 down down correct
EDUC.US Educational Development Corporation 20210415 0 17.55 17.635 17.1 17.11 7585 16.6356 down down correct
EEFT.US Euronet Worldwide Inc 20210415 0 149.3 152.65 148.16 150.8 313600 150.8 up up correct
EEIQ.US Elite Education Group International Limited 20210415 0 5.55 7.62 5.55 6.6 4954878 6.6 up up correct
EFOI.US Energy Focus Inc 20210415 0 3.86 3.97 3.66 3.75 49478 3.75 down up incorrect
EFSC.US Enterprise Financial Services Corp 20210415 0 49.9 49.9 48.86 49.75 86780 49.142 down down correct
EFTR.US Effector Therapeutics Inc 20210415 0 9.95 9.95 9.95 9.95 211 9.95
EGAN.US eGain Corporation 20210415 0 9.81 9.99 9.69 9.94 119200 9.94 up up correct
EGBN.US Eagle Bancorp Inc 20210415 0 54.46 54.46 52.65 53.97 55113 53.0125 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210415 0 36.14 36.14 34.59 35.46 48930 33.6857 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20210415 0 8.1 8.5 7.61 7.67 125677 7.67 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210415 0 43.015 44.59 43.015 44.31 105100 44.31 up down incorrect
EH.US EHang Holdings Limited 20210415 0 30.13 30.13 27.6 28.93 1632300 28.93 down down correct
EHTH.US eHealth Inc 20210415 0 70.27 71.82 69.33 70 279700 70 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210415 0 8.64 8.7 8.21 8.4 145400 8.4 down down correct
EIOAX.US EIOAX 20210415 0 9.73 9.73 9.73 9.73 0 9.5378
EIOMX.US EIOMX 20210415 0 9.63 9.63 9.63 9.63 0 9.3927
EJFAU.US EJF Acquisition Corp 20210415 0 10 10.05 9.98 10.04 251300 10.04 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210415 0 6.4 6.4 5.67 5.71 389900 5.71 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210415 0 11.62 11.62 10.68 11.32 23700 11.32 down down correct
ELMS.US Forum Merger III Corp 20210415 0 9.97 10.01 9.95 9.97 1020442 9.97
ELMSW.US Electric Last Mile Solutions Inc 20210415 0 10.54 10.58 10.53 10.58 2400 10.58 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210415 0 2.65 2.83 2.61 2.76 65917 2.76 up up correct
ELSE.US Electro 20210415 0 4.2 4.2 3.88 3.95 86700 3.95 down down correct
ELTK.US Eltek Ltd 20210415 0 5.96 6 5.65 5.73 16100 5.73 down down correct
ELYS.US Elys Game Technology Corp 20210415 0 4.76 4.77 4.02 4.14 978700 4.14 down up incorrect
EM.US Smart Share Global Limited 20210415 0 8.37 8.55 8.23 8.45 504852 8.45 up down incorrect
EMCF.US Emclaire Financial Corp 20210415 0 27.79 27.8 27.79 27.8 361 26.9347 up up correct
EMKR.US EMCORE Corporation 20210415 0 6.29 6.29 6.02 6.03 322200 6.03 down down correct
EML.US The Eastern Company 20210415 0 26.35 26.625 26.16 26.17 11350 25.8673 down down correct
ENDP.US Endo International plc 20210415 0 6.38 6.41 5.97 6.05 3262000 6.05 down up incorrect
ENFA.US 890 5th Avenue Partners Inc 20210415 0 9.86 9.9 9.8 9.81 197400 9.81 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210415 0 10.064 10.117 10.064 10.08 5400 10.08 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210415 0 0.87 0.87 0.82 0.87 74400 0.87
ENG.US ENGlobal Corporation 20210415 0 3.87 3.87 3.42 3.55 650700 3.55 down down correct
ENJYW.US Enjoy Technology Inc 20210415 0 1.01 1.099 1.01 1.011 36200 1.011 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210415 0 10.83 11.32 10.6 11.23 127100 11.23 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210415 0 9.91 10 9.85 9.87 18700 9.87 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210415 0 10.109 10.23 10.109 10.16 17100 10.16 up up correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210415 0 1.35 1.5 1.27 1.3 19390 1.3 down down correct
ENOB.US Enochian Biosciences Inc 20210415 0 3.1 3.29 2.981 3.21 177800 3.21 up up correct
ENPH.US Enphase Energy Inc 20210415 0 155.55 155.65 142.42 145.79 2775300 145.79 down down correct
ENSG.US The Ensign Group Inc 20210415 0 93.96 94 92.33 93.31 227822 93.1299 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210415 0 50.65 52.89 50.65 51.76 111000 51.76 up up correct
ENTG.US Entegris Inc 20210415 0 118.98 120.6 117.89 119.3 750300 119.0669 up up correct
ENTX.US Entera Bio Ltd 20210415 0 3.29 3.42 3.16 3.3 275600 3.3 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210415 0 0.4001 0.42 0.35 0.42 8801 0.42 up up correct
ENVB.US Enveric Biosciences Inc 20210415 0 2.5 2.58 2.33 2.37 903400 2.37 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210415 0 10.19 10.23 10.167 10.2 66100 10.2 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210415 0 0.801 0.85 0.8 0.822 72017 0.822 up up correct
EOLS.US Evolus Inc 20210415 0 11.76 11.77 10.81 11.27 728100 11.27 down down correct
EOSE.US Eos Energy Enterprises Inc 20210415 0 15.6 15.88 14.62 14.74 737900 14.74 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20210415 0 6.7 6.75 5.6 6.02 18400 6.02 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210415 0 48.23 49.4 48.23 49.13 306400 49.13 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210415 0 9.76 9.83 9.76 9.82 13500 9.82 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210415 0 10.07 10.14 10.041 10.08 4700 10.08 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210415 0 0.95 1.04 0.87 0.93 49715 0.93 down down correct
EPIX.US ESSA Pharma Inc 20210415 0 26.64 27.15 25.425 26.15 398000 26.15 down down correct
EPSN.US Epsilon Energy Ltd 20210415 0 3.85 3.85 3.81 3.81 16700 3.81 down down correct
EPZM.US Epizyme Inc 20210415 0 8.23 8.45 8.15 8.23 827500 8.23
EQ.US Equillium Inc 20210415 0 6.76 6.76 6.51 6.59 83700 6.59 down down correct
EQBK.US Equity Bancshares Inc 20210415 0 28.495 29.06 28.415 29.05 33126 28.9141 up down incorrect
EQIX.US Equinix Inc. (REIT) 20210415 0 698.25 720.38 697.395 718.85 422841 710.9012 up up correct
EQOS.US Diginex Limited 20210415 0 9.51 9.649 7.13 7.68 3490400 7.68 down down correct
ERES.US East Resources Acquisition Company 20210415 0 9.9 9.92 9.855 9.9 19300 9.9
ERESU.US East Resources Acquisition Company 20210415 0 10.055 10.29 10.055 10.225 5000 10.225 up up correct
ERESW.US East Resources Acquisition Company 20210415 0 0.95 0.9501 0.8803 0.94 32781 0.94 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210415 0 13.83 13.9051 13.75 13.84 6828681 13.6953 up up correct
ERIE.US Erie Indemnity Company 20210415 0 223.34 226.8199 222.56 224.12 31488 221.6613 up up correct
ERII.US Energy Recovery Inc 20210415 0 18.66 18.66 17.78 18.31 229600 18.31 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210415 0 7 7.156 7 7.156 2200 7.156 up down incorrect
ESBK.US Elmira Savings Bank 20210415 0 13.54 13.56 13.51 13.56 752 13.1896 up down incorrect
ESCA.US Escalade Incorporated 20210415 0 21.5 23.07 21.375 22.79 73439 22.3335 up down incorrect
ESEA.US Euroseas Ltd 20210415 0 11.2 11.36 10.5 10.56 33100 10.56 down down correct
ESGR.US Enstar Group Limited 20210415 0 257.57 257.57 254.09 255.97 33600 255.97 down up incorrect
ESGRO.US Enstar Group Limited 20210415 0 27.5 27.7 27.5 27.7 4335 26.3982 up up correct
ESGRP.US Enstar Group Limited 20210415 0 28.84 29.0776 28.82 28.91 21215 27.6377 up up correct
ESLT.US Elbit Systems Ltd 20210415 0 143.36 143.36 141.73 142.93 14177 141.6148 down down correct
ESPR.US Esperion Therapeutics Inc 20210415 0 27.21 27.76 26.9 27.04 760542 27.04 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20210415 0 23.18 23.48 22.81 23.12 20100 23.12 down up incorrect
ESSA.US ESSA Bancorp Inc 20210415 0 16.115 16.31 16.04 16.17 20548 15.8222 up up correct
ESSC.US East Stone Acquisition Corporation 20210415 0 10.02 10.03 10 10.01 87700 10.01 down down correct
ESSCR.US East Stone Acquisition Corporation 20210415 0 0.3 0.33 0.271 0.3099 59750 0.3099 up up correct
ESSCU.US East Stone Acquisition Corporation 20210415 0 10.918 10.918 10.918 10.918 0 10.918
ESSCW.US East Stone Acquisition Corporation 20210415 0 0.2675 0.2675 0.23 0.2535 99062 0.2535 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20210415 0 70.65 75.19 69.84 72.07 156200 72.07 up up correct
ESXB.US Community Bankers Trust Corporation 20210415 0 8.5 8.505 8.26 8.4 60705 8.2444 down down correct
ET.US PE 20210415 0 24.74 24.94 24.67 24.93 200602 24.4578 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210415 0 9.95 9.95 9.85 9.85 225400 9.85 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210415 0 10.25 10.25 10.035 10.05 2400 10.05 down up incorrect
ETACW.US E.Merge Technology Acquisition Corp 20210415 0 0.99 1.04 0.99 1.04 137591 1.04 up up correct
ETNB.US 89bio Inc 20210415 0 24 24.33 23.18 24.16 58400 24.16 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20210415 0 7.57 8.6 7.57 8.56 711400 8.56 up up correct
ETSY.US Etsy Inc 20210415 0 221.37 223.5 216.31 219.29 1818900 219.29 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210415 0 1.98 2.01 1.9 1.9 141000 1.9 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210415 0 10.03 10.03 9.851 9.89 2000 9.89 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210415 0 10 10 10 10 33200 10
EUCRW.US Eucrates Biomedical Acquisition Corp 20210415 0 0.9 0.9 0.8 0.8 6628 0.8 down up incorrect
EUSG.US European Sustainable Growth Acquisition Corp 20210415 0 9.8 10.09 9.8 9.85 165500 9.85 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210415 0 10.149 10.15 10.105 10.15 1400 10.15 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210415 0 0.71 0.735 0.7 0.72 5858 0.72 up up correct
EVBG.US Everbridge Inc 20210415 0 132.88 135.72 130.5 135.11 383100 135.11 up up correct
EVER.US EverQuote Inc 20210415 0 36.07 36.89 35.39 36.76 106100 36.76 up down incorrect
EVFM.US Evofem Biosciences Inc 20210415 0 1.65 1.67 1.55 1.56 2980200 1.56 down down correct
EVGN.US Evogene Ltd 20210415 0 4.65 4.7 4.21 4.26 789900 4.26 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210415 0 12.25 12.3 11.3 11.62 579099 11.62 down down correct
EVGOW.US EVgo Equity Warrants 20210415 0 2.77 2.8 2.35 2.4605 176795 2.4605 down down correct
EVK.US Ever 20210415 0 2.37 2.5286 2.16 2.18 127980 2.18 down down correct
EVLO.US Evelo Biosciences Inc 20210415 0 11.19 12.21 11.17 11.56 189900 11.56 up down incorrect
EVLV.US Newhold Investment Corp 20210415 0 9.97 10 9.92 9.98 257991 9.98 up up correct
EVOJ.US Evo Acquisition Corp 20210415 0 9.86 9.86 9.85 9.85 51700 9.85 down down correct
EVOJU.US Evo Acquisition Corp 20210415 0 10 10.037 9.99 10.037 5500 10.037 up up correct
EVOJW.US Evo Acquisition Corp 20210415 0 0.61 0.61 0.585 0.6 10700 0.6 down down correct
EVOK.US Evoke Pharma Inc 20210415 0 1.69 1.74 1.52 1.54 529300 1.54 down down correct
EVOL.US Evolving Systems Inc 20210415 0 2.5 2.55 2.35 2.43 224600 2.43 down up incorrect
EVOP.US EVO Payments Inc 20210415 0 28.34 29.21 28.3 28.5 122500 28.5 up up correct
EWBC.US East West Bancorp Inc 20210415 0 73.72 73.99 72.02 73.54 554148 72.5947 down down correct
EWTX.US Edgewise Therapeutics Inc 20210415 0 27.71 29.64 26.78 27.91 39681 27.91 up up correct
EXAS.US Exact Sciences Corporation 20210415 0 128 131.2 128 130.52 741200 130.52 up up correct
EXC.US Exelon Corporation 20210415 0 45.42 45.845 45.27 45.77 5927163 44.6877 up up correct
EXEL.US Exelixis Inc 20210415 0 24.29 24.89 23.91 23.95 1161600 23.95 down down correct
EXLS.US ExlService Holdings Inc 20210415 0 94.72 95 93.79 94.53 80300 94.53 down up incorrect
EXPD.US Expeditors International of Washington Inc 20210415 0 109.84 111.27 109.03 111.1 779770 110.0788 up up correct
EXPE.US Expedia Group Inc 20210415 0 171.96 172.51 169.2 170.55 1969536 170.55 down down correct
EXPI.US eXp World Holdings Inc 20210415 0 37.81 38.33 36.78 37.86 1235403 37.7956 up up correct
EXPO.US Exponent Inc 20210415 0 101.28 102.42 100.71 102.31 84952 101.7232 up up correct
EXTR.US Extreme Networks Inc 20210415 0 9.65 9.65 9.39 9.6 679700 9.6 down down correct
EYE.US National Vision Holdings Inc 20210415 0 47.04 47.84 46.41 47.39 289100 47.39 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210415 0 4.31 4.42 4.2 4.27 11900 4.27 down down correct
EYEN.US Eyenovia Inc 20210415 0 5.5 5.57 5.29 5.38 93100 5.38 down down correct
EYES.US Second Sight Medical Products Inc 20210415 0 8.2 8.383 8.02 8.2 1150800 8.2
EYESW.US Second Sight Medical Products Inc. Warrants 20210415 0 1.79 1.8 1.4 1.49 44853 1.49 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210415 0 9.91 10.09 9.21 9.59 127400 9.59 down down correct
EZGO.US EZGO Technologies Ltd 20210415 0 6.21 6.29 5.82 6 118400 6 down up incorrect
EZPW.US EZCORP Inc 20210415 0 5.2 5.23 5.13 5.22 182700 5.22 up up correct
FAMI.US Farmmi Inc 20210415 0 1.09 1.1 1.02 1.05 851000 1.05 down down correct
FANG.US Diamondback Energy Inc 20210415 0 79.1604 79.9648 77.93 79.08 1816897 77.8923 down down correct
FANH.US Fanhua Inc 20210415 0 12.89 13 12.65 12.86 30134 12.2846 down up incorrect
FARM.US Farmer Bros. Co 20210415 0 10 10.09 9.74 10 139570 10
FARO.US FARO Technologies Inc 20210415 0 86.43 86.89 83.25 83.56 117200 83.56 down down correct
FAST.US Fastenal Company 20210415 0 50.33 50.44 49.8001 50.39 3551287 49.6115 up up correct
FAT.US FAT Brands Inc 20210415 0 8.66 8.72 8.35 8.51 35819 8.1212 down down correct
FATBP.US FAT Brands Inc 20210415 0 21.88 22.99 20.85 20.93 5100 19.6805 down down correct
FATBW.US FAT Brands Inc 20210415 0 4.2 4.2 4.2 4.2 860 4.2
FATE.US Fate Therapeutics Inc 20210415 0 85.36 87.61 83.18 84.4 686800 84.4 down down correct
FB.US Meta Platforms Inc. 20210415 0 306.34 310.14 304.1 307.82 14558300 307.82 up up correct
FBIO.US Fortress Biotech Inc 20210415 0 4.36 4.66 4.32 4.44 1848800 4.44 up up correct
FBIOP.US Fortress Biotech Inc 20210415 0 25.4 25.49 25.3 25.49 25231 23.9984 up down incorrect
FBIZ.US First Business Financial Services Inc 20210415 0 24.31 24.555 24.18 24.28 23920 23.8227 down down correct
FBMS.US The First Bancshares Inc 20210415 0 37.8 37.96 36.85 37.58 20227 37.1638 down down correct
FBNC.US First Bancorp 20210415 0 42.88 42.99 42 42.96 47083 42.3683 up up correct
FBRX.US Forte Biosciences Inc 20210415 0 36.54 37.27 35.91 36.78 74000 36.78 up up correct
FCAP.US First Capital Inc 20210415 0 47.13 47.7 46.14 46.14 4201 45.3008 down down correct
FCBC.US First Community Bankshares Inc 20210415 0 29.28 29.52 28.88 29.38 22923 28.6552 up up correct
FCCO.US First Community Corporation 20210415 0 19.29 19.48 19.06 19.14 18064 18.7908 down down correct
FCCY.US 1st Constitution Bancorp 20210415 0 18.8 18.97 18.55 18.82 15216 18.5604 up up correct
FCEL.US FuelCell Energy Inc 20210415 0 11.12 11.15 9.12 9.66 47157600 9.66 down up incorrect
FCFS.US FirstCash Inc 20210415 0 69.45 69.92 66.975 68.2 133459 67.4436 down down correct
FCNCA.US First Citizens BancShares Inc 20210415 0 838.5 855.15 820.22 850.68 47615 849.2114 up up correct
FCNCP.US First Citizens BancShares Inc 20210415 0 27.05 27.08 26.92 27.06 30000 26.0626 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20210415 0 4.25 4.29 4.25 4.27 108400 4.0003 up up correct
FCREX.US FCREX 20210415 0 13.44 13.44 13.44 13.44 0 12.9147
FCRIX.US FCRIX 20210415 0 13.48 13.48 13.48 13.48 0 12.9288
FCRUX.US FCRUX 20210415 0 13.42 13.42 13.42 13.42 0 13.42
FCUV.US Focus Universal Inc. Common Stock 20210415 0 5 5 5 5 0 5
FDBC.US Fidelity D & D Bancorp Inc 20210415 0 57.5 57.96 57.01 57.01 2169 56.0209 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210415 0 38.315 38.645 36.14 36.28 123100 36.28 down down correct
FDUS.US Fidus Investment Corporation 20210415 0 16.63 16.69 16.51 16.63 92071 15.5324
FDUSG.US FDUSG 20210415 0 25.61 25.61 25.61 25.61 200 24.9378
FDUSZ.US Fidus Investment Corporation 20210415 0 25.88 25.88 25.88 25.88 400 24.7571
FECAX.US FECAX 20210415 0 26.29 26.29 26.29 26.29 0 24.7538
FEIM.US Frequency Electronics Inc 20210415 0 11.25 11.49 11.22 11.3 2500 11.3 up up correct
FELE.US Franklin Electric Co. Inc 20210415 0 80.36 81.11 79.6 80.98 78076 80.4863 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210415 0 6.53 6.53 6.37 6.43 65900 6.43 down down correct
FEYE.US Mandiant Inc 20210415 0 20.61 21.098 20.416 20.98 3276104 20.98 up up correct
FFBC.US First Financial Bancorp 20210415 0 24.47 24.47 23.79 24.46 190720 23.7677 down down correct
FFBW.US FFBW Inc 20210415 0 11.18 11.19 11.159 11.17 2300 11.17 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210415 0 10.11 10.16 9.76 9.76 7800 9.76 down down correct
FFIC.US Flushing Financial Corporation 20210415 0 21.84 21.88 21.31 21.85 67744 21.2714 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210415 0 11.95 12.6 11.85 12.36 1209900 12.36 up down incorrect
FFIN.US First Financial Bankshares Inc 20210415 0 46.72 46.72 45.8 46.69 266090 46.2529 down down correct
FFIV.US F5 Networks Inc 20210415 0 211.28 211.28 208.28 209.57 453100 209.57 down up incorrect
FFNW.US First Financial Northwest Inc 20210415 0 13.71 13.965 13.71 13.79 5459 13.5037 up up correct
FFWM.US First Foundation Inc 20210415 0 23.38 23.55 22.7769 23.53 108754 23.281 up up correct
FGBI.US First Guaranty Bancshares Inc 20210415 0 17.78 17.799 17.5 17.5 4798 15.5265 down up incorrect
FGEN.US FibroGen Inc 20210415 0 19.36 19.99 19.102 19.3 1785500 19.3 down down correct
FGF.US FG Financial Group Inc 20210415 0 6.48 6.51 6.01 6.38 51900 6.38 down down correct
FGFPP.US FG Financial Group Inc 20210415 0 25.41 25.41 25.41 25.41 400 23.926
FHB.US First Hawaiian Inc 20210415 0 27.33 28.07 27.06 27.85 1654554 27.074 up up correct
FHTX.US Foghorn Therapeutics Inc 20210415 0 11.85 12 11.73 11.78 37700 11.78 down down correct
FIBK.US First Interstate BancSystem Inc 20210415 0 46.96 46.96 45.94 46.87 73850 45.5904 down down correct
FINM.US Marlin Technology Corporation 20210415 0 9.75 9.82 9.71 9.8 38400 9.8 up up correct
FINMU.US Marlin Technology Corporation 20210415 0 10.039 10.1 10.02 10.07 43600 10.07 up down incorrect
FINMW.US Marlin Technology Corporation 20210415 0 0.92 0.93 0.82 0.93 28033 0.93 up up correct
FINW.US FinWise Bancorp Common Stock 20210415 0 229.19 229.4 226.18 226.835 6084 226.835 down down correct
FISI.US Financial Institutions Inc 20210415 0 30.88 30.94 30.195 30.85 24444 30.0531 down down correct
FISV.US Fiserv Inc 20210415 0 124.66 126.3 124.39 125.53 3054500 125.53 up down incorrect
FITB.US Fifth Third Bancorp 20210415 0 38.67 38.68 37.37 38.03 6049540 37.2482 down down correct
FITBI.US Fifth Third Bancorp 20210415 0 28.44 28.62 28.35 28.56 55977 27.3468 up up correct
FITBO.US Fifth Third Bancorp 20210415 0 27.59 27.68 27.403 27.66 7300 26.7171 up up correct
FITBP.US Fifth Third Bancorp 20210415 0 27.34 27.34 27.19 27.33 5000 26.2038 down down correct
FIVE.US Five Below Inc 20210415 0 196.58 199.1 195.01 196.55 380100 196.55 down down correct
FIVN.US Five9 Inc 20210415 0 176.25 179.67 173.82 178.75 375800 178.75 up down incorrect
FIXX.US Homology Medicines Inc 20210415 0 7.4 7.43 6.99 7.03 696100 7.03 down down correct
FIZZ.US National Beverage Corp 20210415 0 50.47 51.315 49.81 50.86 444343 47.8984 up up correct
FKWL.US Franklin Wireless Corp 20210415 0 12.21 12.21 11.8 11.96 44587 11.96 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210415 0 9.97 9.97 9.91 9.93 6200 9.93 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210415 0 10.27 10.27 10.21 10.211 2100 10.211 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210415 0 1.033 1.033 0.966 0.966 1600 0.966 down down correct
FLDM.US Fluidigm Corporation 20210415 0 4.69 4.815 4.63 4.7 781388 4.7 up up correct
FLEX.US Flex Ltd 20210415 0 18.25 18.56 18.12 18.4 5193700 18.4 up up correct
FLGT.US Fulgent Genetics Inc 20210415 0 88.25 90.71 85.65 90.42 850200 90.42 up up correct
FLIC.US The First of Long Island Corporation 20210415 0 21.61 21.79 21.33 21.75 50828 21.3473 up down incorrect
FLL.US Full House Resorts Inc 20210415 0 8.75 8.97 8.45 8.8 255900 8.8 up up correct
FLMN.US Falcon Minerals Corporation 20210415 0 4.6 4.6 4.4 4.48 254413 4.1148 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210415 0 0.21 0.2329 0.21 0.2189 20866 0.2189 up up correct
FLNT.US Fluent Inc 20210415 0 4.03 4.09 3.73 3.76 828600 3.76 down down correct
FLUX.US Flux Power Holdings Inc 20210415 0 11.89 11.89 10.9 11.32 134321 11.32 down up incorrect
FLWS.US 1 20210415 0 26.03 26.03 25.32 25.74 467500 25.74 down down correct
FLXN.US Flexion Therapeutics Inc 20210415 0 9.39 9.75 9.3 9.67 1083300 9.67 up up correct
FLXS.US Flexsteel Industries Inc 20210415 0 37.93 37.96 37.35 37.51 28832 36.972 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210415 0 24.56 24.56 24.06 24.36 3087 23.8385 down down correct
FMBH.US First Mid Bancshares Inc 20210415 0 43.32 43.32 42.0677 43.09 30296 42.4484 down down correct
FMBI.US First Midwest Bancorp Inc 20210415 0 21.81 22.04 21.13 21.72 469368 21.2498 down down correct
FMBIO.US First Midwest Bancorp Inc 20210415 0 27.947 27.96 27.84 27.949 4700 26.6742 up up correct
FMBIP.US First Midwest Bancorp Inc 20210415 0 27.83 27.9 27.75 27.85 9336 26.5791 up up correct
FMIVU.US Forum Merger IV Corporation 20210415 0 10.07 10.07 10.05 10.05 13000 10.05 down down correct
FMNB.US Farmers National Banc Corp 20210415 0 16.49 16.85 16.38 16.81 46963 16.4539 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210415 0 28.21 28.96 27.665 28.33 367000 28.33 up down incorrect
FNCB.US FNCB Bancorp Inc 20210415 0 7.02 7.21 7.01 7.02 31546 6.8403
FNCH.US Finch Therapeutics Group Inc 20210415 0 16.97 17.04 16.3 16.48 60700 16.48 down down correct
FNHC.US FedNat Holding Company 20210415 0 4.6 4.61 4.45 4.51 69000 4.51 down down correct
FNKO.US Funko Inc 20210415 0 21.87 22.16 20.7 20.83 1384400 20.83 down down correct
FNLC.US The First Bancorp Inc 20210415 0 29.17 29.17 28.48 29.07 10003 28.4458 down down correct
FNWB.US First Northwest Bancorp 20210415 0 16.96 17.2 16.76 16.81 19545 16.635 down down correct
FNWD.US Finward Bancorp Common Stock 20210415 0 42.75 42.75 42.75 42.75 100 41.8701
FOCS.US Focus Financial Partners Inc 20210415 0 44.06 44.27 43.42 44.02 171500 44.02 down down correct
FOLD.US Amicus Therapeutics Inc 20210415 0 9.98 10.39 9.91 10.33 2982600 10.33 up up correct
FONR.US FONAR Corporation 20210415 0 18.11 18.13 17.67 17.79 25300 17.79 down down correct
FORA.US Forian Inc 20210415 0 12.74 12.99 11.6 12.11 222400 12.11 down down correct
FORD.US Forward Industries Inc 20210415 0 2.72 2.77 2.67 2.75 82700 2.75 up up correct
FORE.US Foresight Acquisition Corp 20210415 0 9.74 9.94 9.72 9.85 229700 9.85 up up correct
FOREU.US Foresight Acquisition Corp 20210415 0 10 10.1 9.985 10.06 285500 10.06 up up correct
FOREW.US Foresight Acquisition Corp 20210415 0 0.83 0.9005 0.8099 0.88 73703 0.88 up up correct
FORM.US FormFactor Inc 20210415 0 49.98 49.98 48.58 49.37 241600 49.37 down down correct
FORR.US Forrester Research Inc 20210415 0 42.3 43.1 41.97 43 15800 43 up up correct
FORTY.US Formula Systems (1985) Ltd 20210415 0 90.75 94.94 90.75 91.4 6567 90.6803 up up correct
FOSL.US Fossil Group Inc 20210415 0 13.58 13.67 12.89 13.25 395100 13.25 down up incorrect
FOX.US Fox Corporation 20210415 0 36.52 37.28 36.27 36.77 1054482 36.5129 up up correct
FOXA.US Fox Corporation 20210415 0 37.81 38.51 37.615 37.885 3808432 37.6397 up up correct
FOXF.US Fox Factory Holding Corp 20210415 0 139.06 139.5 134.94 139.28 165300 139.28 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210415 0 9.9 9.99 9.9 9.91 700 9.91 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210415 0 10.25 10.34 10.1 10.1 900 10.1 down down correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210415 0 0.54 0.54 0.5 0.51 9064 0.51 down down correct
FPAY.US FlexShopper Inc 20210415 0 2.38 2.42 2.31 2.36 43400 2.36 down down correct
FRAF.US Franklin Financial Services Corporation 20210415 0 30.55 30.6197 30.02 30.02 13021 29.1354 down up incorrect
FRBA.US First Bank 20210415 0 11.36 11.52 11.24 11.5 29307 11.4007 up down incorrect
FRBK.US Republic First Bancorp Inc 20210415 0 3.81 3.81 3.66 3.72 102400 3.72 down down correct
FREE.US Whole Earth Brands Inc 20210415 0 14.39 14.39 13.56 13.7 297900 13.7 down down correct
FREEW.US FREEW 20210415 0 2.2 2.2 2.14 2.19 21550 2.19 down down correct
FREQ.US Frequency Therapeutics Inc 20210415 0 10.03 10.199 9.61 9.8 756300 9.8 down down correct
FRG.US Franchise Group Inc 20210415 0 36.96 37.4 36.55 36.85 70700 35.6698 down down correct
FRGAP.US Franchise Group Inc 20210415 0 25.26 25.26 25.13 25.2 26700 23.8897 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210415 0 13.65 13.78 13.21 13.76 52100 13.76 up up correct
FRHC.US Freedom Holding Corp 20210415 0 51.54 51.86 50.1322 50.22 786441 50.22 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210415 0 12.49 12.74 12.1 12.14 2100 12.14 down down correct
FRME.US First Merchants Corporation 20210415 0 46.89 48.703 45.37 46.56 85617 45.6032 down down correct
FROG.US JFrog Ltd 20210415 0 52.28 52.92 51.43 52.53 451400 52.53 up up correct
FRONU.US Frontier Acquisition Corp 20210415 0 10.13 10.22 10.11 10.164 18700 10.164 up up correct
FROPX.US FROPX 20210415 0 20.94 20.94 20.94 20.94 0 19.4803
FRPH.US FRP Holdings Inc 20210415 0 50.72 51.34 50.54 51.01 9900 51.01 up up correct
FRPT.US Freshpet Inc 20210415 0 172.28 175.54 167.85 170.92 367700 170.92 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210415 0 10.01 10.1 9.98 9.98 126400 9.98 down down correct
FRST.US Primis Financial Corp 20210415 0 15.35 15.35 14.8 15 61057 14.7084 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210415 0 5.28 5.28 4.46 4.74 3216400 4.74 down down correct
FRTA.US Forterra Inc 20210415 0 23.53 23.55 23.36 23.43 163000 23.43 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210415 0 10.01 10.09 10 10.04 1100 10.04 up up correct
FSBW.US FS Bancorp Inc 20210415 0 66.74 67.5 66.258 67.41 6170 33.3655 up up correct
FSEA.US First Seacoast Bancorp 20210415 0 9.72 9.72 9.311 9.344 6100 9.344 down down correct
FSFG.US First Savings Financial Group Inc 20210415 0 69.115 70.6879 68.5 68.5 6907 22.5251 down down correct
FSLR.US First Solar Inc 20210415 0 79.59 79.65 75.76 77.17 1856500 77.17 down down correct
FSRXU.US FinServ Acquisition Corp. II 20210415 0 10.056 10.09 10 10.02 21000 10.02 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20210415 0 9.8 9.87 9.8 9.85 63700 9.85 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210415 0 10.26 10.3 10.22 10.29 5600 10.29 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210415 0 1 1.06 0.9 1.019 63619 1.019 up up correct
FSTR.US L.B. Foster Company 20210415 0 17.34 17.34 16.85 17.28 67019 17.28 down down correct
FSTX.US F 20210415 0 10.1 10.1 9.3 9.3 65600 9.3 down down correct
FSV.US FirstService Corporation 20210415 0 162.93 164.4 162.31 163.39 34009 162.7427 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210415 0 10.16 10.18 10.16 10.18 1000 10.18 up down incorrect
FTAI.US PC 20210415 0 26.27 26.55 26.25 26.4 38678 24.9833 up up correct
FTCV.US Fintech Acquisition Corp. V 20210415 0 12.9 13 12.024 12.39 1329400 12.39 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210415 0 14.08 14.1 13.3 13.63 5800 13.63 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210415 0 3.6 3.93 3.33 3.56 242600 3.56 down down correct
FTDR.US Frontdoor Inc 20210415 0 55.8 56 54 55.37 185400 55.37 down down correct
FTEK.US Fuel Tech Inc 20210415 0 2.45 2.49 2.31 2.33 1034800 2.33 down up incorrect
FTFT.US Future FinTech Group Inc 20210415 0 4.25 4.3 3.7 3.81 5533600 3.81 down down correct
FTHM.US Fathom Holdings Inc 20210415 0 32.22 32.39 31.38 31.73 61800 31.73 down down correct
FTNT.US Fortinet Inc 20210415 0 202.03 206.15 201.48 205.54 1136400 205.54 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210415 0 10.24 10.24 10.05 10.15 1800 10.15 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20210415 0 4.5771 4.7073 4.5 4.6646 15750 4.6646 up up correct
FULC.US Fulcrum Therapeutics Inc 20210415 0 12.01 12.046 11.66 11.92 31800 11.92 down down correct
FULT.US Fulton Financial Corporation 20210415 0 17.33 17.33 16.81 17.085 775783 16.5662 down down correct
FULTP.US Fulton Financial Corporation 20210415 0 25.98 26.03 25.91 25.94 24300 25.0196 down down correct
FUNC.US First United Corporation 20210415 0 17.2 17.6838 17.11 17.14 21268 16.7064 down down correct
FUND.US Sprott Focus Trust Inc 20210415 0 8.14 8.23 8.121 8.15 53499 7.5562 up up correct
FUSB.US First US Bancshares Inc 20210415 0 10.185 10.185 10.05 10.1 3798 10.018 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210415 0 9.28 9.28 8.7 8.71 26846 8.71 down down correct
FUTU.US Futu Holdings Limited 20210415 0 157.49 157.49 144 148 4796800 148 down down correct
FUV.US Arcimoto Inc 20210415 0 12 12 10.835 11.13 1257000 11.13 down down correct
FVCB.US FVCBankcorp Inc 20210415 0 16.94 18.99 16.75 18.23 37200 18.23 up up correct
FVE.US Five Star Senior Living Inc 20210415 0 5.25 5.25 4.95 4.96 268700 4.96 down down correct
FWBI.US First Wave BioPharma Inc 20210415 0 0.8521 0.8599 0.8 0.8143 1466543 0.8143 down down correct
FWONA.US Formula One Group 20210415 0 39.17 39.89 39.1 39.62 66500 39.62 up up correct
FWONK.US Formula One Group 20210415 0 44.47 44.79 44.167 44.75 435100 44.75 up up correct
FWRD.US Forward Air Corporation 20210415 0 89.89 90 88.44 89.23 74610 88.6366 down down correct
FXNC.US First National Corporation 20210415 0 18.25 18.25 18.25 18.25 18 17.9331
GABC.US German American Bancorp Inc 20210415 0 46.1 46.1 44.916 45.92 34800 45.2235 down down correct
GAIA.US Gaia Inc 20210415 0 10.74 10.82 10.46 10.7 59997 10.7 down down correct
GAIN.US Gladstone Investment Corporation 20210415 0 13.62 13.915 13.601 13.8 201210 13.0619 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210415 0 25.73 25.78 25.73 25.77 1579 25.1504 up up correct
GALT.US Galectin Therapeutics Inc 20210415 0 2.22 2.27 2.05 2.23 3328500 2.23 up up correct
GAMCU.US Golden Arrow Merger Corp 20210415 0 9.99 10 9.98 9.985 413900 9.985 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210415 0 9.74 9.8999 9.58 9.7768 1321 9.7768 up up correct
GAN.US GAN Limited 20210415 0 19 19 17.78 17.96 1472380 17.96 down down correct
GANX.US Gain Therapeutics Inc 20210415 0 14.3 15 13.8 14.1 129800 14.1 down up incorrect
GASS.US StealthGas Inc 20210415 0 2.79 2.86 2.67 2.71 59700 2.71 down down correct
GBCI.US Glacier Bancorp Inc 20210415 0 58.67 59 57.535 58.84 318339 57.8213 up up correct
GBDC.US Golub Capital BDC Inc 20210415 0 15.32 15.4078 15.25 15.36 391865 14.5066 up up correct
GBIO.US Generation Bio Co 20210415 0 26.76 27.98 26.5 27.52 318400 27.52 up down incorrect
GBLI.US Global Indemnity Group LLC 20210415 0 28.2 28.45 28 28.13 5508 27.3689 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20210415 0 26.3 26.3 26.26 26.27 2586 25.3008 down down correct
GBNH.US Greenbrook TMS Inc 20210415 0 11.95 11.95 11.95 11.95 100 11.95
GBNY.US Generations Bancorp NY Inc 20210415 0 9.97 10 9.83 9.85 9600 9.85 down down correct
GBOX.US GreenBox POS 20210415 0 13.68 14.71 8.46 10.1 8740600 10.1 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210415 0 10.09 10.11 10.08 10.09 41100 10.09
GBS.US GBS Inc 20210415 0 5.11 5.669 4.5 4.73 713900 4.73 down down correct
GBT.US Global Blood Therapeutics Inc 20210415 0 42.821 42.821 40.88 41.33 675800 41.33 down down correct
GCAC.US Growth Capital Acquisition Corp 20210415 0 9.8 9.82 9.76 9.82 496500 9.82 up up correct
GCACU.US Growth Capital Acquisition Corp 20210415 0 10 10.04 9.99 10.03 343100 10.03 up up correct
GCACW.US Growth Capital Acquisition Corp 20210415 0 0.48 0.5 0.45 0.48 206998 0.48
GCBC.US Greene County Bancorp Inc 20210415 0 25.45 26.44 25.45 25.87 1094 25.5439 up down incorrect
GCMG.US GCM Grosvenor Inc 20210415 0 12.2 12.52 11.91 12.25 180500 11.9661 up up correct
GCMGW.US GCM Grosvenor Inc 20210415 0 1.3 1.41 1.3 1.4 13680 1.4 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210415 0 24.96 24.96 24.96 24.96 0 23.9953
GDEN.US Golden Entertainment Inc 20210415 0 29.05 29.68 28.22 29.35 214800 29.35 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210415 0 9.95 9.95 9.89 9.91 12200 9.91 down down correct
GDRX.US GoodRx Holdings Inc 20210415 0 38 39.08 37.68 38.26 1777900 38.26 up up correct
GDS.US GDS Holdings Limited 20210415 0 76.83 78.05 75.635 76.84 1187100 76.84 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210415 0 14.6 14.62 14.33 14.53 41800 14.53 down down correct
GECC.US Great Elm Capital Corporation 20210415 0 3.32 3.35 3.27 3.31 131712 3.0394 down down correct
GECCM.US GECCM 20210415 0 24.71 24.775 24.51 24.77 3300 24.77 up down incorrect
GECCN.US Great Elm Capital 20210415 0 24.6 24.7 24.6 24.7 5000 23.532 up up correct
GEG.US Great Elm Group Inc 20210415 0 2.79 2.86 2.71 2.78 131200 2.78 down down correct
GENC.US Gencor Industries Inc 20210415 0 12.7 12.91 12.7 12.83 25200 12.83 up up correct
GENE.US Genetic Technologies Limited 20210415 0 4.11 4.13 3.75 3.9 518600 3.9 down down correct
GEOS.US Geospace Technologies Corporation 20210415 0 8.48 8.54 8.34 8.5 31700 8.5 up up correct
GERN.US Geron Corporation 20210415 0 1.51 1.54 1.49 1.51 1766246 1.51
GEVO.US Gevo Inc 20210415 0 7.33 7.33 6.23 6.37 17873800 6.37 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210415 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210415 0 25.9 26.65 24.7778 26.25 27454 25.9262 up up correct
GFN.US General Finance Corporation 20210415 0 12.25 12.25 11.9 12.17 5300 12.17 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210415 0 7.34 7.3899 7.15 7.2 352934 7.1417 down down correct
GGMCU.US Glenfarne Merger Corp 20210415 0 9.98 10 9.98 10 83700 10 up up correct
GGPIU.US Gores Guggenheim Inc 20210415 0 10 10.08 10 10.01 904500 10.01 up up correct
GH.US Guardant Health Inc 20210415 0 156.61 161.35 155.94 159.2 678700 159.2 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210415 0 9.8 9.8 9.8 9.8 100 9.8
GHACU.US Gaming & Hospitality Acquisition Corp 20210415 0 10.08 10.08 10.07 10.07 700 10.07 down up incorrect
GHACW.US Gaming & Hospitality Acquisition Corp 20210415 0 0.94 0.94 0.94 0.94 45 0.94
GHSI.US Guardion Health Sciences Inc 20210415 0 1.85 1.86 1.66 1.66 874100 1.66 down down correct
GIFI.US Gulf Island Fabrication Inc 20210415 0 4.25 4.28 4.25 4.27 16000 4.27 up up correct
GIGGU.US GigCapital4 Inc 20210415 0 10.01 10.04 9.98 9.99 893700 9.99 down down correct
GIGGW.US GigCapital4 Inc 20210415 0 0.7236 0.75 0.65 0.68 227443 0.68 down down correct
GIGM.US GigaMedia Limited 20210415 0 3.02 3.03 2.95 3 129400 3 down up incorrect
GIII.US G 20210415 0 31.62 31.78 30.89 31.33 303500 31.33 down down correct
GIIXU.US Gores Holdings VIII Inc 20210415 0 10.04 10.2 10.03 10.04 305700 10.04
GILD.US Gilead Sciences Inc 20210415 0 64.7 66.38 64.7 65.77 5635021 63.7935 up up correct
GILT.US Gilat Satellite Networks Ltd 20210415 0 10.01 10.04 9.44 9.74 1059200 9.74 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210415 0 26.03 26.03 26.03 26.03 0 25.0239
GLAD.US Gladstone Capital Corporation 20210415 0 10.62 10.715 10.55 10.67 156058 10.1337 up up correct
GLADL.US GLADL 20210415 0 25.79 25.79 25.79 25.79 300 25.1144
GLAQ.US Globis Acquisition Corp 20210415 0 10.07 10.07 10.07 10.07 100 10.07
GLAQU.US Globis Acquisition Corp 20210415 0 10.547 10.547 10.547 10.547 100 10.547
GLAQW.US Globis Acquisition Corp 20210415 0 0.69 0.73 0.64 0.73 54637 0.73 up up correct
GLBFX.US GL Beyond Income Fund 20210415 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210415 0 10.05 10.05 10.05 10.05 100 10.05
GLBS.US Globus Maritime Limited 20210415 0 4.2 4.51 4.07 4.1 902885 4.1 down down correct
GLBZ.US Glen Burnie Bancorp 20210415 0 12.25 12.25 11.85 12 4619 11.8015 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210415 0 15.08 15.11 14.67 14.77 176700 14.77 down down correct
GLG.US TD Holdings Inc 20210415 0 1.45 1.58 1.4 1.42 1176700 1.42 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210415 0 10.02 10.02 10 10 600 10 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210415 0 3.34 3.36 3.17 3.18 143500 3.18 down down correct
GLNG.US Golar LNG Limited 20210415 0 10.4 10.46 10.05 10.14 1291849 10.14 down down correct
GLPG.US Galapagos NV 20210415 0 79.17 80.42 79.04 79.39 567200 79.39 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210415 0 44.68 45.2 44.63 45.02 934426 42.9733 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20210415 0 9.12 9.12 8.96 9.03 56100 9.03 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210415 0 25.81 25.81 25.81 25.81 0 24.8123
GLSI.US Greenwich LifeSciences Inc 20210415 0 36.54 37.1 32.45 32.6 483100 32.6 down down correct
GLSPU.US Global SPAC Partners Co 20210415 0 9.98 10.03 9.973 10 358100 10 up up correct
GLTO.US Galecto Inc 20210415 0 6.1 6.49 6.1 6.12 103900 6.12 up up correct
GLYC.US GlycoMimetics Inc 20210415 0 2.67 2.67 2.45 2.55 609800 2.55 down down correct
GMBL.US Esports Entertainment Group Inc 20210415 0 13.27 13.44 11.61 12 1745900 12 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20210415 0 8 8 8 8 669 8
GMBT.US Queen's Gambit Growth Capital 20210415 0 9.85 9.88 9.81 9.87 116400 9.87 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210415 0 10.18 10.2 10.16 10.2 110700 10.2 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210415 0 1.01 1.05 0.99 1.01 38506 1.01
GMDA.US Gamida Cell Ltd 20210415 0 8.05 8.15 7.71 7.82 303800 7.82 down down correct
GMII.US Gores Metropoulos II Inc 20210415 0 10.01 10.028 10 10 13800 10 down down correct
GMIIU.US Gores Metropoulos II Inc 20210415 0 10.281 10.35 10.28 10.28 18000 10.28 down up incorrect
GMIIW.US Gores Metropoulos II Inc 20210415 0 1.65 1.65 1.53 1.57 4678 1.57 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210415 0 25.48 25.48 25.48 25.48 0 24.4954
GMTX.US Gemini Therapeutics Inc 20210415 0 11.59 11.7 10.57 11.01 997300 11.01 down down correct
GNAC.US Group Nine Acquisition Corp 20210415 0 9.95 9.99 9.89 9.915 2900 9.915 down down correct
GNACU.US Group Nine Acquisition Corp 20210415 0 10.19 10.25 10.08 10.25 2300 10.25 up up correct
GNACW.US Group Nine Acquisition Corp 20210415 0 0.95 1.14 0.885 1.14 26900 1.14 up up correct
GNCA.US Genocea Biosciences Inc 20210415 0 2.51 2.55 2.29 2.31 279800 2.31 down down correct
GNFT.US Genfit SA 20210415 0 4.51 4.52 4.33 4.42 21200 4.42 down up incorrect
GNLN.US Greenlane Holdings Inc 20210415 0 5.24 5.29 5.06 5.15 244700 5.15 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210415 0 15.89 15.89 14.21 14.61 2015900 14.61 down up incorrect
GNPX.US Genprex Inc 20210415 0 4.07 4.15 3.94 3.99 767700 3.99 down down correct
GNSS.US Genasys Inc 20210415 0 7.3 7.3 6.98 7.16 95600 7.16 down down correct
GNTX.US Gentex Corporation 20210415 0 35.74 35.89 35.38 35.85 899288 35.5924 up up correct
GNTY.US Guaranty Bancshares Inc 20210415 0 39.008 39.1 38.4 38.96 26718 38.3048 down down correct
GNUS.US Genius Brands International Inc 20210415 0 1.642 1.65 1.52 1.55 19200000 1.55 down down correct
GO.US Grocery Outlet Holding Corp 20210415 0 38.51 39.05 38.335 38.72 652700 38.72 up up correct
GOCO.US GoHealth Inc 20210415 0 11.95 12.275 11.88 12.16 881900 12.16 up up correct
GOEV.US Canoo Inc 20210415 0 9.02 9.09 8.2 8.36 6129700 8.36 down down correct
GOEVW.US Canoo Holdings Ltd 20210415 0 2.57 2.57 2.12 2.18 667927 2.18 down down correct
GOGL.US Golden Ocean Group Limited 20210415 0 7.19 7.25 7.13 7.24 566990 6.1762 up up correct
GOGO.US Gogo Inc 20210415 0 10.75 10.82 10.34 10.58 970700 10.58 down up incorrect
GOOD.US Gladstone Commercial Corporation 20210415 0 20.2 20.674 20.11 20.65 134388 19.6321 up up correct
GOODN.US Gladstone Commercial Corporation 20210415 0 26.266 26.35 26.02 26.04 36300 24.8592 down up incorrect
GOOG.US Alphabet Inc 20210415 0 2276.98 2306.5969 2266 2296.6599 1373600 2296.6599 up up correct
GOOGL.US Alphabet Inc 20210415 0 2261.95 2296 2251.1699 2285.25 1458700 2285.25 up down incorrect
GOSS.US Gossamer Bio Inc 20210415 0 8.6 8.89 8.6 8.85 799500 8.85 up down incorrect
GOVX.US GeoVax Labs Inc 20210415 0 4.9 5 4.61 4.81 429795 4.81 down down correct
GOVXW.US GeoVax Labs Inc 20210415 0 1.32 1.32 1.2 1.3 4598 1.3 down down correct
GP.US GreenPower Motor Company Inc 20210415 0 20.18 20.27 18.63 19.14 243659 19.14 down down correct
GPP.US Green Plains Partners LP 20210415 0 12.26 12.26 11.9 12.01 24040 11.4562 down down correct
GPRE.US Green Plains Inc 20210415 0 26.45 26.78 25.06 25.69 748600 25.69 down down correct
GPRO.US GoPro Inc 20210415 0 11.79 11.83 11.2 11.39 4326600 11.39 down down correct
GRAY.US Graybug Vision Inc 20210415 0 4.84 4.89 4.61 4.68 297000 4.68 down down correct
GRBK.US Green Brick Partners Inc 20210415 0 25.68 26.03 25.04 25.28 343400 25.28 down down correct
GRCL.US Gracell Biotechnologies Inc 20210415 0 13 13.88 13 13.79 28400 13.79 up up correct
GRCY.US Greencity Acquisition Corporation 20210415 0 10.12 10.12 10.12 10.12 100 10.12
GRCYU.US Greencity Acquisition Corporation 20210415 0 10.44 10.44 10.44 10.44 0 10.44
GRCYW.US Greencity Acquisition Corporation 20210415 0 0.33 0.35 0.33 0.3301 5900 0.3301 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20210415 0 39.1304 39.3043 34.7826 37.6522 130905 37.6522 down down correct
GRFS.US Grifols S.A 20210415 0 17.85 18.4 17.85 18.27 801541 17.792 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210415 0 26.41 26.41 26.41 26.41 0 25.3894
GRIL.US Muscle Maker Inc 20210415 0 1.89 1.903 1.64 1.66 744800 1.66 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210415 0 7.18 7.18 6.99 7.1 18311 6.7499 down up incorrect
GRMN.US Garmin Ltd 20210415 0 138.23 138.6 137.57 138.55 444376 136.6859 up up correct
GRNQ.US Greenpro Capital Corp 20210415 0 2.51 2.56 2.23 2.26 1102800 2.26 down up incorrect
GRNV.US GreenVision Acquisition Corp 20210415 0 10.17 10.18 10.16 10.17 54900 10.17
GROM.US Grom Social Enterprises Inc. Common Stock 20210415 0 0.1604 0.2 0.15 0.2 87182 6.4 up down incorrect
GROW.US U.S. Global Investors Inc 20210415 0 9.83 9.85 8.11 8.53 1241954 8.4637 down down correct
GRPN.US Groupon Inc 20210415 0 49.86 51.34 49.56 51.14 1154400 51.14 up down incorrect
GRTS.US Gritstone bio Inc 20210415 0 8.7 9.16 8.41 8.85 823900 8.85 up down incorrect
GRTX.US Galera Therapeutics Inc 20210415 0 7.56 7.796 7.105 7.29 41300 7.29 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210415 0 10.96 11.1 10.91 11 18252 22 up down incorrect
GRVY.US Gravity Co. Ltd 20210415 0 127.5 134.76 127.01 127.59 36000 127.59 up up correct
GRWG.US GrowGeneration Corp 20210415 0 48.55 48.73 45.82 46.8 1677800 46.8 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210415 0 9.9 9.9 9.9 9.9 200100 9.9
GSAQU.US Global Synergy Acquisition Corp 20210415 0 10.215 10.215 10.215 10.215 1100 10.215
GSAQW.US Global Synergy Acquisition Corp 20210415 0 0.7785 0.7785 0.68 0.68 6355 0.68 down down correct
GSBC.US Great Southern Bancorp Inc 20210415 0 56.54 56.87 55.01 56.4 25545 55.3409 down down correct
GSEV.US Gores Holdings VII Inc 20210415 0 9.86 9.86 9.85 9.85 8053 9.85 down down correct
GSEVU.US Gores Holdings VII Inc 20210415 0 10.179 10.3 10.05 10.08 50500 10.08 down down correct
GSEVW.US Gores Holdings VII Inc 20210415 0 6 6 6 6 1000 6
GSHD.US Goosehead Insurance Inc 20210415 0 106 107.81 104.58 105.67 244065 104.2467 down down correct
GSIT.US GSI Technology Inc 20210415 0 6.79 6.8 6.5 6.53 49200 6.53 down down correct
GSKY.US GreenSky Inc 20210415 0 6.2 6.4 6.18 6.34 507500 6.34 up up correct
GSM.US Ferroglobe PLC 20210415 0 3.35 3.535 3.335 3.485 717871 3.485 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210415 0 3.92 3.99 3.79 3.79 55400 3.79 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210415 0 0.1301 0.1479 0.1275 0.1479 455048 0.1479 up up correct
GSRDX.US GSRDX 20210415 0 10.02 10.02 10.02 10.02 0 9.7326
GSREX.US GSREX 20210415 0 10.02 10.02 10.02 10.02 0 9.7691
GSRHX.US GSRHX 20210415 0 10.46 10.46 10.46 10.46 0 10.3088
GSRJX.US GSRJX 20210415 0 10.03 10.03 10.03 10.03 0 9.8902
GSRQX.US GSRQX 20210415 0 10.18 10.18 10.18 10.18 0 10.0344
GT.US The Goodyear Tire & Rubber Company 20210415 0 17.78 17.93 17.52 17.9 2070000 17.9 up up correct
GTBP.US GT Biopharma Inc 20210415 0 9.85 9.93 8.72 9.13 340877 9.13 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210415 0 10.02 10.05 9.6 9.69 29700 9.69 down up incorrect
GTH.US Genetron Holdings Limited 20210415 0 20.77 21.4 19.5 20.03 790600 20.03 down up incorrect
GTHX.US G1 Therapeutics Inc 20210415 0 24.76 25.47 24.47 25.11 489600 25.11 up up correct
GTIM.US Good Times Restaurants Inc 20210415 0 4.53 4.62 4.4 4.43 51100 4.43 down down correct
GTPAU.US Gores Technology Partners Inc 20210415 0 10.26 10.26 10.25 10.25 4700 10.25 down down correct
GTPBU.US Gores Technology Partners II Inc 20210415 0 10.29 10.29 10.1 10.125 8000 10.125 down up incorrect
GTX.US Garrett Motion Inc 20210415 0 4.95 5.5 4.9 5.05 24257 5.05 up up correct
GTYH.US GTY Technology Holdings Inc 20210415 0 6.05 6.14 5.9 6.09 80500 6.09 up up correct
GURE.US Gulf Resources Inc 20210415 0 5.17 5.31 5.1 5.1 69390 5.1 down down correct
GVP.US GSE Systems Inc 20210415 0 1.4 1.4 1.32 1.32 103000 1.32 down down correct
GWGH.US GWG Holdings Inc 20210415 0 6.83 7.12 6.83 6.9 5700 6.9 up down incorrect
GWRS.US Global Water Resources Inc 20210415 0 17.69 18.15 17.6622 18 25137 17.8041 up up correct
GXIIU.US GX Acquisition Corp. II 20210415 0 9.98 10 9.98 10 3300 10 up up correct
GYRO.US Gyrodyne LLC 20210415 0 14.89 14.89 14.89 14.89 100 14.89
HA.US Hawaiian Holdings Inc 20210415 0 25.67 25.83 24.73 25.25 718700 25.25 down down correct
HAAC.US Health Assurance Acquisition Corp 20210415 0 10.64 10.7 10.45 10.53 610400 10.53 down down correct
HAACU.US Health Assurance Acquisition Corp 20210415 0 11.25 11.3 11.08 11.11 116900 11.11 down down correct
HAACW.US Health Assurance Acquisition Corp 20210415 0 2.72 2.91 2.52 2.55 142600 2.55 down down correct
HAFC.US Hanmi Financial Corporation 20210415 0 20.34 20.34 19.75 20.23 79754 19.8171 down down correct
HAIN.US The Hain Celestial Group Inc 20210415 0 42.59 42.87 42.24 42.59 813000 42.59
HALL.US Hallmark Financial Services Inc 20210415 0 3.84 3.89 3.66 3.86 269700 3.86 up up correct
HALO.US Halozyme Therapeutics Inc 20210415 0 46.45 47.12 45.82 46.2 887900 46.2 down down correct
HAPP.US Happiness Biotech Group Limited 20210415 0 1.88 1.884 1.78 1.84 264100 1.84 down down correct
HARP.US Harpoon Therapeutics Inc 20210415 0 20.94 21.385 20.145 20.26 104400 20.26 down down correct
HAS.US Hasbro Inc 20210415 0 100.32 100.36 98.84 99.01 845302 96.9776 down down correct
HAYN.US Haynes International Inc 20210415 0 29.9 30.125 29.05 29.57 25413 29.0598 down down correct
HBAN.US Huntington Bancshares Incorporated 20210415 0 16.32 16.32 15.8239 16.1 10011750 15.6166 down down correct
HBANP.US Huntington Bancshares Incorporated 20210415 0 25.32 25.44 25.23 25.34 101925 25.34 up down incorrect
HBCP.US Home Bancorp Inc 20210415 0 37.305 37.55 37.305 37.55 3742 36.8896 up up correct
HBIO.US Harvard Bioscience Inc 20210415 0 6.74 6.96 6.63 6.78 201500 6.78 up up correct
HBMD.US Howard Bancorp Inc 20210415 0 16.14 16.4 15.8 16.18 18900 16.18 up up correct
HBNC.US Horizon Bancorp Inc 20210415 0 18.77 18.77 18.21 18.63 55321 18.3404 down down correct
HBP.US Huttig Building Products Inc 20210415 0 3.79 3.94 3.68 3.83 24800 3.83 up up correct
HBT.US HBT Financial Inc 20210415 0 17.02 17.24 17 17.24 23500 16.8095 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210415 0 9.93 9.99 9.92 9.99 3200 9.99 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210415 0 9.82 9.85 9.8 9.83 11300 9.83 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210415 0 10.16 10.16 10.132 10.152 2100 10.152 down up incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210415 0 0.65 0.765 0.65 0.74 33542 0.74 up up correct
HCAT.US Health Catalyst Inc 20210415 0 50.52 51.89 50.43 51.85 358900 51.85 up up correct
HCCC.US Healthcare Capital Corp 20210415 0 9.95 9.95 9.95 9.95 800 9.95
HCCCU.US Healthcare Capital Corp 20210415 0 10.22 10.22 10.02 10.13 1400 10.13 down down correct
HCCCW.US Healthcare Capital Corp 20210415 0 0.602 0.7 0.581 0.6 89107 0.6 down down correct
HCCI.US Heritage 20210415 0 28.28 28.4 27.89 28.22 18200 28.22 down down correct
HCDI.US Harbor Custom Development Inc 20210415 0 3.06 3.11 2.95 3.05 318600 3.05 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210415 0 9.86 9.96 9.79 9.83 136000 9.83 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210415 0 10.13 10.23 10.09 10.13 122900 10.13
HCICW.US Hennessy Capital Investment Corp. V 20210415 0 1.3 1.35 1.2 1.2 86300 1.2 down down correct
HCII.US Hudson Executive Investment Corp. II 20210415 0 9.738 9.77 9.738 9.77 2500 9.77 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20210415 0 10.018 10.018 10.018 10.018 100 10.018
HCIIW.US Hudson Executive Investment Corp. II 20210415 0 0.9 1.03 0.9 0.98 0 0.98 up up correct
HCKT.US The Hackett Group Inc 20210415 0 17.33 17.48 17.06 17.2 53547 16.9299 down down correct
HCM.US HUTCHMED (China) Limited 20210415 0 29.46 29.46 28.525 29.38 201500 29.38 down down correct
HCSG.US Healthcare Services Group Inc 20210415 0 29.02 29.24 28.424 28.8 262442 28.0556 down down correct
HDSN.US Hudson Technologies Inc 20210415 0 2.03 2.04 1.91 1.95 394000 1.95 down down correct
HEAR.US Turtle Beach Corporation 20210415 0 26.7 26.99 25.94 26.2 536400 26.2 down down correct
HEC.US Hudson Executive Investment Corp 20210415 0 9.94 10 9.92 9.94 493900 9.94
HEES.US H&E Equipment Services Inc 20210415 0 37.64 37.89 36.9 37.8 126380 36.9939 up up correct
HELE.US Helen of Troy Limited 20210415 0 220.55 225 217.27 224.73 170700 224.73 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210415 0 1.78 1.81 1.65 1.66 1906200 1.66 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210415 0 10.06 10.1 10.02 10.03 706700 10.03 down up incorrect
HEXO.US HEXO Corp. Common Shares 20210415 0 5.89 5.97 5.6 5.7 3373900 5.7 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210415 0 15.51 15.51 15.51 15.51 120 15.2707
HFFG.US HF Foods Group Inc 20210415 0 7.08 7.11 6.8 6.95 61400 6.95 down up incorrect
HFWA.US Heritage Financial Corporation 20210415 0 28.34 28.34 27.575 28.26 51487 27.5992 down down correct
HGBL.US Heritage Global Inc 20210415 0 3.1 3.1 2.96 2.98 44623 2.98 down up incorrect
HGEN.US Humanigen Inc 20210415 0 15.5 16.19 15.28 15.56 688500 15.56 up up correct
HGSH.US China HGS Real Estate Inc 20210415 0 2.13 2.17 2.08 2.13 119900 2.13
HHR.US HeadHunter Group PLC 20210415 0 37.25 37.46 36.56 37.21 55300 36.666 down down correct
HIBB.US Hibbett Inc 20210415 0 69.5 70.7342 67.49 69.06 207385 68.4378 down down correct
HIFS.US Hingham Institution for Savings 20210415 0 290.01 300.25 290.01 296.84 1327 295.8939 up down incorrect
HIHO.US Highway Holdings Limited 20210415 0 3.5 3.5 3.35 3.37 13361 3.2695 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210415 0 10.01 10.1 9.97 10.05 73100 10.05 up up correct
HIMX.US Himax Technologies Inc 20210415 0 12.93 13 11.67 11.96 5377401 11.7443 down up incorrect
HITI.US High Tide Inc. Common Shares 20210415 0 0.61 0.63 0.58 0.59 3612817 0.59 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210415 0 3.6 3.79 3.48 3.77 2797350 3.77 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210415 0 6.4 6.4 5.85 5.89 285600 5.89 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210415 0 9.805 9.85 9.76 9.85 4300 9.85 up down incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210415 0 10.07 10.126 10.05 10.05 14400 10.05 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210415 0 0.995 0.995 0.961 0.9801 13225 0.9801 down up incorrect
HLBZ.US Helbiz Inc 20210415 0 10.17 10.18 10.16 10.17 54885 10.17
HLBZW.US Helbiz Inc 20210415 0 0.75 0.8 0.7491 0.7874 14419 0.7874 up down incorrect
HLG.US Hailiang Education Group Inc 20210415 0 52.6 52.81 52 52.73 3800 52.73 up down incorrect
HLIT.US Harmonic Inc 20210415 0 8.44 8.56 8.17 8.39 455100 8.39 down down correct
HLNE.US Hamilton Lane Incorporated 20210415 0 93.69 93.69 92.05 92.48 211363 91.4471 down down correct
HLXA.US Helix Acquisition Corp 20210415 0 10.2 10.21 10.16 10.2 8400 10.2
HMCO.US HumanCo Acquisition Corp 20210415 0 10.09 10.09 9.98 9.995 63400 9.995 down down correct
HMCOU.US HumanCo Acquisition Corp 20210415 0 10.72 10.95 10.631 10.73 52500 10.73 up down incorrect
HMCOW.US Humanco Acquisition Corp 20210415 0 1.45 1.45 1.28 1.4 5900 1.4 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210415 0 7.56 7.84 7.46 7.82 1101600 7.82 up up correct
HMNF.US HMN Financial Inc 20210415 0 20.3 20.6 20.3 20.59 3800 20.59 up down incorrect
HMPT.US Home Point Capital Inc 20210415 0 10 10.11 9.79 10.05 126019 9.6478 up up correct
HMST.US HomeStreet Inc 20210415 0 43.44 44.09 42.32 43.43 95578 42.6968 down down correct
HMTV.US Hemisphere Media Group Inc 20210415 0 13.1 13.1 12.4 12.49 15800 12.49 down down correct
HNNA.US Hennessy Advisors Inc 20210415 0 9.235 9.265 9 9.1 24099 8.74 down down correct
HNRG.US Hallador Energy Company 20210415 0 2.1 2.1 1.96 2.02 121600 2.02 down up incorrect
HOFT.US Hooker Furniture Corporation 20210415 0 35.66 35.66 34.27 34.6 90916 33.9264 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210415 0 3.64 3.7 3.13 3.27 11814500 3.27 down down correct
HOFVW.US Hall of Fame Village LLC 20210415 0 1.32 1.33 1.2 1.2799 217833 1.2799 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210415 0 12.87 12.9 12.64 12.73 307100 12.73 down down correct
HOLX.US Hologic Inc 20210415 0 75.51 76.62 75.01 75.99 1771500 75.99 up up correct
HON.US Honeywell International Inc 20210415 0 230.23 230.71 228.565 229.84 2009592 226.9788 down down correct
HONE.US HarborOne Bancorp Inc 20210415 0 13.6552 13.8999 13.5 13.83 107205 13.7335 up up correct
HOOK.US HOOKIPA Pharma Inc 20210415 0 12.65 12.82 12.51 12.65 70100 12.65
HOPE.US Hope Bancorp Inc 20210415 0 15.33 15.425 15.11 15.4 596627 14.9602 up up correct
HOTH.US Hoth Therapeutics Inc 20210415 0 1.64 1.67 1.521 1.64 2210200 1.64
HPK.US HighPeak Energy Inc 20210415 0 8.25 8.416 8.07 8.23 91900 8.1388 down up incorrect
HPKEW.US HighPeak Energy Inc 20210415 0 2.8 2.8 2.75 2.75 500 2.75 down down correct
HQI.US HireQuest Inc 20210415 0 20.12 20.25 20.01 20.25 35000 20.0607 up up correct
HQY.US HealthEquity Inc 20210415 0 70.34 71.23 69.04 70.01 264000 70.01 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210415 0 29.2 29.5 27.835 28.28 128200 28.28 down up incorrect
HROW.US Harrow Health Inc 20210415 0 6.87 7.35 6.8 7.3 260000 7.3 up up correct
HRTX.US Heron Therapeutics Inc 20210415 0 17.39 17.79 17.3 17.73 749121 17.73 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20210415 0 16.4 16.84 16.32 16.84 236294 15.9405 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210415 0 10.33 10.52 10.29 10.5 18400 10.5 up up correct
HSDT.US Helius Medical Technologies Inc 20210415 0 17.58 17.74 16.74 17.12 29600 17.12 down down correct
HSIC.US Henry Schein Inc 20210415 0 70.04 71.02 69.86 70.9 640400 70.9 up down incorrect
HSII.US Heidrick & Struggles International Inc 20210415 0 37.92 38.24 37.11 37.5 47647 37.1155 down down correct
HSKA.US Heska Corporation 20210415 0 180.29 182.4 178 179.59 29000 179.59 down down correct
HSON.US Hudson Global Inc 20210415 0 17.39 17.42 17.3 17.42 1000 17.42 up down incorrect
HSQBX.US HSQBX 20210415 0 26.32 26.32 26.32 26.32 0 26.1909
HSQIX.US Henderson International Select Equity I 20210415 0 26.28 26.28 26.28 26.28 0 26.0013
HST.US Host Hotels & Resorts Inc 20210415 0 17.36 17.57 17.16 17.56 6304000 17.56 up up correct
HSTM.US HealthStream Inc 20210415 0 22.3 22.53 22.3 22.5 72900 22.5 up up correct
HSTO.US Histogen Inc 20210415 0 1.09 1.14 1.08 1.1 798500 1.1 up up correct
HTBI.US HomeTrust Bancshares Inc 20210415 0 25.75 25.8 25.15 25.78 23010 25.5573 up up correct
HTBK.US Heritage Commerce Corp 20210415 0 12.12 12.12 11.78 12.03 141657 11.6442 down up incorrect
HTBX.US Heat Biologics Inc 20210415 0 6.83 6.92 6.46 6.58 409100 6.58 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210415 0 4.8 4.8 4.43 4.52 65400 4.52 down up incorrect
HTHT.US Huazhu Group Limited 20210415 0 55.75 56.37 55.2 55.65 388200 55.65 down down correct
HTIA.US Healthcare Trust Inc 20210415 0 25.123 25.13 24.68 25.059 5100 24.1632 down down correct
HTLD.US Heartland Express Inc 20210415 0 19.53 19.76 19.3068 19.71 240518 19.0779 up down incorrect
HTLF.US Heartland Financial USA Inc 20210415 0 50.14 50.9158 49.02 49.87 61549 49.1353 down down correct
HTLFP.US Heartland Financial USA Inc 20210415 0 27.74 27.836 27.6 27.81 10300 26.532 up up correct
HTOO.US Fusion Fuel Green PLC 20210415 0 13.37 13.39 12.2 12.6 194304 12.6 down down correct
HTOOW.US Fusion Fuel Green PLC 20210415 0 4 4 3.52 3.99 12700 3.99 down down correct
HUBG.US Hub Group Inc 20210415 0 69.12 70.06 68.55 69.28 261100 69.28 up up correct
HUDI.US Huadi International Group Co. Ltd 20210415 0 5.062 5.25 4.89 5.05 28100 5.05 down down correct
HUGE.US FSD Pharma Inc 20210415 0 1.77 1.78 1.55 1.59 1521500 1.59 down down correct
HUIZ.US Huize Holding Limited 20210415 0 7.86 8.004 7.45 7.56 103900 7.56 down up incorrect
HUMAW.US Humacyte Inc 20210415 0 3.1 3.1 2.91 2.92 29777 2.92 down down correct
HURC.US Hurco Companies Inc 20210415 0 34.53 35.03 34.092 34.86 20322 34.4034 up up correct
HURN.US Huron Consulting Group Inc 20210415 0 55.35 56.36 55.21 56.06 60500 56.06 up down incorrect
HUSN.US Hudson Capital Inc 20210415 0 2.6 2.6 2.39 2.48 207600 2.48 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210415 0 6.75 6.75 6.08 6.3696 944488 6.3696 down down correct
HVBC.US HV Bancorp Inc 20210415 0 19.8 19.8 19.8 19.8 100 19.8
HWBK.US Hawthorn Bancshares Inc 20210415 0 20.6923 20.9663 20.2308 20.2596 10651 19.87 down down correct
HWC.US Hancock Whitney Corporation 20210415 0 43.04 43.345 41.82 42.99 333308 42.2661 down down correct
HWCPZ.US HWCPZ 20210415 0 27.32 27.44 27.082 27.36 33000 26.2302 up down incorrect
HWKN.US Hawkins Inc 20210415 0 33.49 33.49 32.5561 33.25 27724 32.8993 down up incorrect
HX.US Xiaobai Maimai Inc 20210415 0 1.6 1.75 1.56 1.56 163600 1.56 down up incorrect
HYACU.US Haymaker Acquisition Corp. III 20210415 0 9.97 10.167 9.97 10.1 55800 10.1 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20210415 0 58.63 59.255 56.345 57.42 287600 57.42 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20210415 0 3.8 4.04 3.75 4 253800 4 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210415 0 0.64 0.68 0.56 0.56 3100 0.56 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20210415 0 0.52 0.55 0.484 0.49 26809 0.49 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210415 0 0.38 0.38 0.3722 0.3759 4947 0.3759 down down correct
HYRE.US HyreCar Inc 20210415 0 11.8 11.87 11.36 11.75 298800 11.75 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210415 0 92.64 95.88 92.53 93.51 1451200 93.51 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210415 0 70.41 71.13 70.25 70.95 193500 70.95 up up correct
IBCP.US Independent Bank Corporation 20210415 0 23.67 23.75 23.14 23.68 74667 23.0311 up up correct
IBEX.US IBEX Limited 20210415 0 23 23.75 22.073 23.75 49400 23.75 up up correct
IBKR.US Interactive Brokers Group Inc 20210415 0 75.36 77.57 74.44 76.66 1399239 76.3252 up up correct
IBOC.US International Bancshares Corporation 20210415 0 46.72 46.72 45.25 46.47 106027 45.802 down down correct
IBRX.US ImmunityBio Inc 20210415 0 18.25 18.601 16.86 17.26 837500 17.26 down up incorrect
IBTX.US Independent Bank Group Inc 20210415 0 74.86 74.86 72.75 74.08 136842 73.0543 down down correct
ICAD.US iCAD Inc 20210415 0 19 19.55 18.43 18.52 139500 18.52 down up incorrect
ICBK.US County Bancorp Inc 20210415 0 24.0601 24.32 23.66 24 16073 23.7729 down down correct
ICCC.US ImmuCell Corporation 20210415 0 9.1 9.48 8.7 9.29 25700 9.29 up up correct
ICCH.US ICC Holdings Inc 20210415 0 14.26 14.26 14.26 14.26 200 14.26
ICCM.US Icecure Medical 20210415 0 1.17 1.18 1.07 1.16 158538 1.16 down down correct
ICFI.US ICF International Inc 20210415 0 90.93 91.56 89.74 91.38 41393 90.9822 up up correct
ICHR.US Ichor Holdings Ltd 20210415 0 61.04 61.34 58.18 59.04 186400 59.04 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210415 0 11.536 11.95 11.06 11.1 555500 11.1 down down correct
ICLR.US ICON Public Limited Company 20210415 0 199.37 206.49 198 205.2 1220700 205.2 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210415 0 5.7901 5.7901 5.6795 5.68 15379 5.2486 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210415 0 21.18 21.27 19.56 20.55 2601400 20.55 down down correct
ICUI.US ICU Medical Inc 20210415 0 206.79 209.36 206.15 208.26 109300 208.26 up up correct
IDBA.US IDEX Biometrics ASA 20210415 0 23.9 23.9 23.9 23.9 100 23.9
IDCC.US InterDigital Inc 20210415 0 72.65 73.48 72.08 73.15 312678 72.4134 up up correct
IDEX.US Ideanomics Inc 20210415 0 2.77 2.79 2.46 2.52 35367320 2.52 down down correct
IDN.US Intellicheck Inc 20210415 0 8.45 8.495 8.07 8.14 165950 8.14 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210415 0 1.13 1.16 1.07 1.08 2533000 1.08 down down correct
IDXX.US IDEXX Laboratories Inc 20210415 0 520 530.27 518.47 528.46 438700 528.46 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20210415 0 18.78 19.4 18.505 18.7 137800 18.7 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210415 0 13.06 13.06 11.55 12.03 993300 12.03 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210415 0 2.3099 2.3099 1.889 2.05 66283 2.05 down down correct
IEP.US Icahn Enterprises L.P 20210415 0 56.46 57.3895 56.46 56.84 154232 51.1161 up up correct
IESC.US IES Holdings Inc 20210415 0 49.36 49.83 49.05 49.5 48300 49.5 up down incorrect
IFMK.US iFresh Inc 20210415 0 1.41 1.5 1.39 1.4 441600 1.4 down down correct
IFRX.US InflaRx N.V 20210415 0 3.8 3.82 3.55 3.7 451600 3.7 down down correct
IGAC.US IG Acquisition Corp 20210415 0 9.94 10 9.9 9.94 48120 9.94
IGACU.US IG Acquisition Corp 20210415 0 10.47 10.47 10.37 10.41 6900 10.41 down down correct
IGACW.US IG Acquisition Corp 20210415 0 0.99 1.0399 0.95 0.99 43592 0.99
IGIC.US International General Insurance Holdings Ltd 20210415 0 7.08 7.1 6.911 7.09 100200 6.9668 up up correct
IGICW.US International General Insurance Holdings Ltd 20210415 0 0.65 0.7 0.65 0.7 659 0.7 up up correct
IGMS.US IGM Biosciences Inc 20210415 0 64.39 65.5 61.37 62.41 117100 62.41 down down correct
IGNY.US Ignyte Acquisition Corp 20210415 0 9.98 9.98 9.78 9.9 900 9.9 down up incorrect
IGNYU.US Ignyte Acquisition Corp 20210415 0 10.17 10.17 10.17 10.17 0 10.17
IHRT.US iHeartMedia Inc 20210415 0 19.75 19.99 19.24 19.33 540771 19.33 down down correct
III.US Information Services Group Inc 20210415 0 4.45 4.48 4.39 4.42 175054 4.3623 down down correct
IIII.US INSU Acquisition Corp. III 20210415 0 9.96 9.99 9.96 9.97 25600 9.97 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20210415 0 10.16 10.16 10.16 10.16 100 10.16
IIIIW.US INSU Acquisition Corp. III 20210415 0 0.9 0.95 0.883 0.92 13800 0.92 up up correct
IIIV.US i3 Verticals Inc 20210415 0 33.01 33.43 32.24 33.32 69900 33.32 up up correct
IIN.US IntriCon Corporation 20210415 0 24.95 25.98 24.69 25.2 29500 25.2 up up correct
IIVI.US II 20210415 0 82.67 83.45 81.15 81.67 1703600 81.67 down down correct
IIVIP.US II 20210415 0 335.53 335.73 334.62 334.62 22600 323.9111 down down correct
IKNA.US Ikena Oncology Inc 20210415 0 18.49 18.74 17 18.45 121800 18.45 down down correct
IKNX.US IKONICS Corporation 20210415 0 10 10 9.0001 9.1 29763 9.1 down down correct
IKT.US Inhibikase Therapeutics Inc 20210415 0 5.21 5.44 5.21 5.42 5200 5.42 up down incorrect
ILMN.US Illumina Inc 20210415 0 403.76 407.72 399.62 401.96 980000 401.96 down down correct
ILPT.US Industrial Logistics Properties Trust 20210415 0 24.43 24.74 24.1 24.74 294215 24.1158 up up correct
IMAB.US I 20210415 0 55.22 57.87 54.84 57.14 300300 57.14 up up correct
IMAC.US IMAC Holdings Inc 20210415 0 1.72 1.74 1.66 1.74 161600 1.74 up up correct
IMACW.US IMAC Holdings Inc 20210415 0 0.4326 0.44 0.4326 0.44 212 0.44 up down incorrect
IMBI.US iMedia Brands Inc 20210415 0 7.47 7.63 6.99 7.54 45700 7.54 up up correct
IMCC.US IM Cannabis Corp 20210415 0 6.07 6.1 5.49 5.51 37400 5.51 down down correct
IMCR.US Immunocore Holdings plc 20210415 0 38.77 39.86 36.5 39.39 119500 39.39 up up correct
IMGN.US ImmunoGen Inc 20210415 0 7.7 7.9 7.6 7.7 1098200 7.7
IMKTA.US Ingles Markets Incorporated 20210415 0 62.44 62.79 61.53 62.71 69708 62.3783 up up correct
IMMP.US Immutep Limited 20210415 0 3.54 3.55 3.3 3.37 614763 3.37 down down correct
IMMR.US Immersion Corporation 20210415 0 9.31 9.31 8.72 9.05 494600 9.05 down down correct
IMNM.US Immunome Inc 20210415 0 27.56 28.474 26.13 26.3 101800 26.3 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210415 0 31.97 32.35 31.88 32.08 18858 30.8912 up up correct
IMRA.US IMARA Inc 20210415 0 7.61 7.61 7.2 7.38 57800 7.38 down down correct
IMRN.US Immuron Limited 20210415 0 5.851 5.851 5.5 5.59 18300 5.59 down down correct
IMTE.US Integrated Media Technology Limited 20210415 0 4.8 5.129 4.7 5 342300 5 up up correct
IMTX.US Immatics N.V 20210415 0 12.19 12.96 12.19 12.66 237400 12.66 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20210415 0 3.51 3.85 3.41 3.8 28153 3.8 up up correct
IMUX.US Immunic Inc 20210415 0 14.65 15.49 14.401 15.44 268100 15.44 up up correct
IMV.US IMV Inc 20210415 0 2.79 2.84 2.75 2.79 109700 2.79
IMVT.US Immunovant Inc 20210415 0 15.96 16.3 15.82 15.88 441400 15.88 down down correct
IMXI.US International Money Express Inc 20210415 0 14.68 15.01 14.61 15.01 94300 15.01 up up correct
INBK.US First Internet Bancorp 20210415 0 35.09 35.09 34.01 34.21 23799 34.0325 down down correct
INBKZ.US INBKZ 20210415 0 26.9 26.9 26.9 26.9 100 25.7845
INBX.US Inhibrx Inc 20210415 0 21.02 22.335 20.62 20.98 164000 20.98 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210415 0 9 9 8.01 9 5932 9
INCY.US Incyte Corporation 20210415 0 82.87 84.17 82.44 83.2 714000 83.2 up up correct
INDB.US Independent Bank Corp 20210415 0 82.64 83.22 80.39 81.95 111042 80.4361 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210415 0 10.21 10.23 10.05 10.05 1090600 10.05 down down correct
INDP.US Indaptus Therapeutics Inc 20210415 0 16.68 16.88 15.6 15.84 23400 15.84 down down correct
INDT.US INDUS Realty Trust Inc 20210415 0 60.72 60.85 60.24 60.75 5700 60.3552 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20210415 0 3.13 3.2 3.02 3.08 716800 3.08 down down correct
INFN.US Infinera Corporation 20210415 0 10.03 10.12 9.74 10.09 1244400 10.09 up up correct
INGN.US Inogen Inc 20210415 0 63.07 66.07 62.02 65.45 229400 65.45 up up correct
INKA.US KludeIn I Acquisition Corp 20210415 0 9.9 9.9 9.8 9.89 149000 9.89 down down correct
INKAU.US KludeIn I Acquisition Corp 20210415 0 10.175 10.175 10.07 10.1 72700 10.1 down down correct
INKAW.US Kludein I Acquisition Corp 20210415 0 0.6601 0.6601 0.65 0.6599 5825 0.6599 down down correct
INM.US InMed Pharmaceuticals Inc 20210415 0 3.21 3.21 2.96 3.03 108400 3.03 down down correct
INMB.US INmune Bio Inc 20210415 0 11.74 12.09 10.56 10.77 363300 10.77 down down correct
INMD.US InMode Ltd 20210415 0 83.83 88.59 83.83 87.36 3152504 43.68 up up correct
INNV.US InnovAge Holding Corp 20210415 0 24.94 25.53 24.47 24.76 56100 24.76 down down correct
INO.US Inovio Pharmaceuticals Inc 20210415 0 9.82 10.37 8.85 9.01 71187600 9.01 down up incorrect
INOD.US Innodata Inc 20210415 0 6.85 7.05 6.77 7.04 93000 7.04 up up correct
INOV.US Inovalon Holdings Inc 20210415 0 29.9 30.11 29.64 30.04 284200 30.04 up down incorrect
INPX.US Inpixon 20210415 0 1.29 1.37 1.23 1.29 51760017 1.29
INSE.US Inspired Entertainment Inc 20210415 0 8.74 8.99 8.34 8.71 51600 8.71 down up incorrect
INSG.US Inseego Corp 20210415 0 8.99 8.99 8.6 8.79 2343300 8.79 down up incorrect
INSM.US Insmed Incorporated 20210415 0 33.32 33.86 32.82 33.62 715100 33.62 up up correct
INTC.US Intel Corporation 20210415 0 63.97 65.215 63.6799 65.02 24927676 63.7632 up up correct
INTG.US The InterGroup Corporation 20210415 0 35 35.63 35 35.63 1900 35.63 up down incorrect
INTU.US Intuit Inc 20210415 0 414.66 418.35 413.17 417.56 914788 416.5427 up up correct
INTZ.US Intrusion Inc 20210415 0 22.81 22.87 19.07 20.53 2180100 20.53 down up incorrect
INVA.US Innoviva Inc 20210415 0 11.85 12.01 11.77 11.89 250400 11.89 up up correct
INVE.US Identiv Inc 20210415 0 14.25 14.64 13.52 14.24 223300 14.24 down down correct
INVO.US INVO Bioscience Inc 20210415 0 3.9 4.03 3.8 3.85 116100 3.85 down up incorrect
INVZ.US Innoviz Technologies Ltd 20210415 0 10.69 10.8 9.95 9.97 980900 9.97 down down correct
INVZW.US Innoviz Technologies Ltd 20210415 0 2.59 2.73 2 2.22 69476 2.22 down down correct
INZY.US Inozyme Pharma Inc 20210415 0 18.86 20.55 18.355 20.05 35000 20.05 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210415 0 1.16 1.37 1.12 1.349 16900 1.349 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210415 0 41.95 42.49 40.97 41.03 1159100 41.03 down up incorrect
IOSP.US Innospec Inc 20210415 0 104.67 105.22 102.79 103.18 51996 101.9556 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210415 0 30.14 31.325 30.14 30.43 935967 30.43 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210415 0 11 11.117 9.749 9.76 116600 9.76 down down correct
IPAR.US Inter Parfums Inc 20210415 0 71.65 72.1 71 71.86 49538 71.1822 up up correct
IPDN.US Professional Diversity Network Inc 20210415 0 1.7 1.7 1.58 1.61 221994 1.61 down up incorrect
IPGP.US IPG Photonics Corporation 20210415 0 224.84 229.53 222.26 229.51 244300 229.51 up up correct
IPHA.US Innate Pharma S.A 20210415 0 4.42 4.46 4.23 4.4 6056 4.4 down down correct
IPLDP.US Interstate Power and Light Company 20210415 0 26.44 26.5 26.44 26.5 2800 25.5285 up up correct
IPOF.US WT 20210415 0 10.57 10.61 10.4 10.49 1928175 10.49 down down correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210415 0 9.98 10.01 9.95 10.01 4500 10.01 up up correct
IPWR.US Ideal Power Inc 20210415 0 10.8 10.87 9.75 9.9 214700 9.9 down down correct
IQ.US iQIYI Inc 20210415 0 15.605 15.898 15.08 15.17 27789300 15.17 down up incorrect
IRBT.US iRobot Corporation 20210415 0 116.08 116.76 113.54 113.93 258300 113.93 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210415 0 9.55 9.55 9.19 9.19 11800 9.19 down down correct
IRDM.US Iridium Communications Inc 20210415 0 41.13 41.56 40.9 41.53 526000 41.53 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210415 0 96.2 96.6 95.6 96.2 319 96.2
IRIX.US IRIDEX Corporation 20210415 0 7.48 7.57 7.31 7.48 95900 7.48
IRMD.US IRadimed Corporation 20210415 0 24.76 25.79 24.76 25.79 16500 25.79 up up correct
IROQ.US IF Bancorp Inc 20210415 0 22.44 22.65 22.44 22.64 5465 22.4595 up up correct
IRTC.US iRhythm Technologies Inc 20210415 0 92.88 94.79 90.3 90.76 705600 90.76 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210415 0 10.74 10.93 10.57 10.84 1383000 10.84 up up correct
ISBC.US Investors Bancorp Inc 20210415 0 14.695 14.915 14.58 14.88 1220649 14.4652 up down incorrect
ISEE.US IVERIC bio Inc 20210415 0 6.05 6.2 5.96 6.17 368000 6.17 up up correct
ISIG.US Insignia Systems Inc 20210415 0 4.99 5.18 4.9 4.9 31600 4.9 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210415 0 9.76 9.84 9.76 9.825 119057 9.825 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210415 0 0.58 0.6263 0.58 0.6199 5829 0.6199 up up correct
ISRG.US Intuitive Surgical Inc 20210415 0 792.66 808 789.3 804.72 412328 268.24 up up correct
ISSC.US Innovative Solutions and Support Inc 20210415 0 6.22 6.24 6.06 6.23 15100 6.23 up down incorrect
ISTR.US Investar Holding Corporation 20210415 0 21 21.23 20.62 21.23 40351 20.9852 up up correct
ISUN.US iSun Inc 20210415 0 12.65 12.7 11.14 11.35 323121 11.35 down down correct
ITCI.US Intra 20210415 0 32.52 33.96 32.13 32.35 339500 32.35 down up incorrect
ITHX.US ITHAX Acquisition Corp 20210415 0 9.8 9.85 9.8 9.85 33200 9.85 up up correct
ITHXU.US ITHAX Acquisition Corp 20210415 0 10.02 10.03 10.02 10.03 10700 10.03 up down incorrect
ITHXW.US ITHAX Acquisition Corp 20210415 0 0.64 0.64 0.62 0.63 6351 0.63 down down correct
ITI.US Iteris Inc 20210415 0 6.33 6.41 6.17 6.3 65800 6.3 down down correct
ITIC.US Investors Title Company 20210415 0 165 169 165 167.4 1739 153.3821 up up correct
ITMR.US Itamar Medical Ltd 20210415 0 24.98 24.98 23.84 24.14 8100 24.14 down down correct
ITOS.US iTeos Therapeutics Inc 20210415 0 24.08 24.575 22.74 23.05 262200 23.05 down down correct
ITQ.US Itiquira Acquisition Corp 20210415 0 9.79 9.83 9.79 9.8 30793 9.8 up up correct
ITQRU.US Itiquira Acquisition Corp 20210415 0 10.06 10.09 9.95 10.09 51500 10.09 up up correct
ITQRW.US Itiquira Acquisition Corp 20210415 0 0.6 0.6007 0.6 0.6 9900 0.6
ITRI.US Itron Inc 20210415 0 89.88 91.53 87.39 88.72 360200 88.72 down down correct
ITRM.US Iterum Therapeutics plc 20210415 0 1.15 1.18 1.04 1.05 20154000 1.05 down down correct
ITRN.US Ituran Location and Control Ltd 20210415 0 21.65 21.94 21.41 21.59 84743 21.2444 down down correct
IVA.US Inventiva S.A 20210415 0 13.71 13.785 13.4 13.41 10000 13.41 down down correct
IVAC.US Intevac Inc 20210415 0 7.08 7.13 6.96 7.07 45200 7.07 down down correct
IZEA.US IZEA Worldwide Inc 20210415 0 4.35 4.41 3.85 3.92 2714193 3.92 down down correct
JACK.US Jack in the Box Inc 20210415 0 116.25 116.57 113.1349 116.35 218032 114.8181 up down incorrect
JAGX.US Jaguar Health Inc 20210415 0 1.6461 1.67 1.38 1.41 10430530 4.23 down down correct
JAKK.US JAKKS Pacific Inc 20210415 0 6.5 6.67 6.31 6.59 59200 6.59 up down incorrect
JAMF.US Jamf Holding Corp 20210415 0 36.84 36.99 35.49 35.72 402100 35.72 down up incorrect
JAN.US JanOne Inc 20210415 0 8.77 8.88 8.43 8.63 101300 8.63 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20210415 0 167.72 170.21 167.39 168.39 754500 168.39 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210415 0 170.24 171.57 168.29 169.77 939982 168.9137 down down correct
JBLU.US JetBlue Airways Corporation 20210415 0 21.11 21.11 20.5 20.69 6765751 20.69 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210415 0 91.43 91.77 90.84 91.41 22320 89.1354 down down correct
JCIC.US Jack Creek Investment Corp 20210415 0 9.77 9.9 9.77 9.8 17400 9.8 up up correct
JCICU.US Jack Creek Investment Corp 20210415 0 10.061 10.16 10.061 10.081 26800 10.081 up up correct
JCICW.US Jack Creek Investment Corp 20210415 0 0.6601 0.75 0.6601 0.68 20893 0.68 up up correct
JCS.US Communications Systems Inc 20210415 0 5.8762 6.1501 5.87 5.91 154839 3.4592 up down incorrect
JCTCF.US Jewett 20210415 0 10.23 10.58 10.23 10.44 4216 10.44 up up correct
JD.US JD.com Inc 20210415 0 78.16 78.44 77.265 77.49 8614400 77.49 down down correct
JFIN.US Jiayin Group Inc 20210415 0 6.62 6.67 5.65 5.66 794400 5.66 down down correct
JFU.US 9F Inc 20210415 0 1.53 1.547 1.36 1.36 873000 1.36 down down correct
JG.US Aurora Mobile Limited 20210415 0 3.56 3.62 3.47 3.52 664400 3.52 down down correct
JJSF.US J & J Snack Foods Corp 20210415 0 157.81 158.33 157.1 157.76 60426 155.9013 down down correct
JKHY.US Jack Henry & Associates Inc 20210415 0 154.21 157.35 154.08 156.4 489658 155.0421 up up correct
JMPNZ.US JMPNZ 20210415 0 24.84 24.9 24.768 24.9 1500 24.067 up up correct
JNCE.US Jounce Therapeutics Inc 20210415 0 9.77 10.04 9.47 9.71 197500 9.71 down up incorrect
JOAN.US JOANN Inc 20210415 0 11.8 11.8 11.26 11.555 516900 11.2628 down down correct
JOBS.US 51job Inc 20210415 0 62.67 63.16 62.52 63.09 137900 63.09 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210415 0 9.85 9.89 9.81 9.81 1600 9.81 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210415 0 10.11 10.11 10.06 10.084 2300 10.084 down down correct
JOFFW.US JOFF Fintech Acquisition Corp 20210415 0 0.9 0.9 0.85 0.89 69364 0.89 down down correct
JOUT.US Johnson Outdoors Inc 20210415 0 148.22 150.86 144.34 149.37 18527 148.6808 up up correct
JRJC.US China Finance Online Co. Limited 20210415 0 11.44 11.7 10.91 11.03 30900 11.03 down down correct
JRSH.US Jerash Holdings (US) Inc 20210415 0 6.79 6.79 6.6 6.7 8549 6.5621 down down correct
JRVR.US James River Group Holdings Ltd 20210415 0 49.42 50.12 49.14 50.07 100472 48.6492 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210415 0 24.45 24.45 24.3153 24.37 51379 23.6598 down down correct
JUPW.US Jupiter Wellness Inc 20210415 0 4.89 4.89 4.5 4.5 95300 4.5 down down correct
JUPWW.US Jupiter Wellness Inc 20210415 0 2.18 2.18 2.0804 2.0804 2508 2.0804 down down correct
JVA.US Coffee Holding Co. Inc 20210415 0 5.18 5.21 5.1 5.13 13800 5.13 down down correct
JWEL.US Jowell Global Ltd 20210415 0 7.85 8.18 7.6 8.04 48485 8.04 up up correct
JYAC.US Jiya Acquisition Corp 20210415 0 9.87 9.99 9.87 9.98 11800 9.98 up down incorrect
JYNT.US The Joint Corp 20210415 0 51.86 53.69 50.8 52.81 77800 52.81 up up correct
KAII.US Kismet Acquisition Two Corp 20210415 0 9.85 9.85 9.74 9.74 5500 9.74 down down correct
KAIIU.US Kismet Acquisition Two Corp 20210415 0 10 10 9.95 9.98 25300 9.98 down down correct
KAIIW.US Kismet Acquisition Two Corp 20210415 0 0.71 0.8 0.7 0.78 1871 0.78 up down incorrect
KAIR.US Kairos Acquisition Corp 20210415 0 9.82 9.9 9.73 9.86 54900 9.86 up down incorrect
KAIRU.US Kairos Acquisition Corp 20210415 0 10.22 10.27 10.16 10.27 59500 10.27 up up correct
KAIRW.US Kairos Acquisition Corp 20210415 0 0.88 0.9 0.7312 0.88 32949 0.88
KALA.US Kala Pharmaceuticals Inc 20210415 0 7.43 7.67 7.39 7.61 1509800 7.61 up down incorrect
KALU.US Kaiser Aluminum Corporation 20210415 0 112.57 114.25 111.46 113.9 52606 112.4814 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210415 0 25.27 26.33 24.655 25.2 469300 25.2 down down correct
KARO.US Karooooo Ltd 20210415 0 33.495 33.94 31.15 33.8465 29049 33.8465 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210415 0 22.5601 24.3001 18.8401 21.0001 18842 21.0001 down down correct
KBAL.US Kimball International Inc 20210415 0 13.775 13.98 13.69 13.77 151180 13.45 down down correct
KBNT.US Kubient Inc 20210415 0 6.87 6.87 6.37 6.49 451500 6.49 down down correct
KBNTW.US Kubient Inc 20210415 0 2.5501 2.58 2.3875 2.48 35809 2.48 down up incorrect
KBSF.US KBS Fashion Group Limited 20210415 0 3.05 3.06 2.55 2.61 388300 2.61 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210415 0 45.16 45.19 43.5 44.45 557800 44.45 down down correct
KDMN.US Kadmon Holdings Inc 20210415 0 3.88 3.96 3.82 3.94 1983500 3.94 up up correct
KDNY.US Chinook Therapeutics Inc 20210415 0 13.82 15.43 13.82 15.24 215800 15.24 up up correct
KDP.US Keurig Dr Pepper Inc 20210415 0 35.55 35.98 35.55 35.83 8546283 35.83 up up correct
KE.US Kimball Electronics Inc 20210415 0 24.295 24.295 22.92 23.17 110800 23.17 down up incorrect
KELYA.US Kelly Services Inc 20210415 0 23.92 23.92 23.18 23.74 92649 23.6167 down up incorrect
KELYB.US Kelly Services Inc 20210415 0 33.4 35.07 28.01 28.78 36194 28.7127 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20210415 0 12.06 12.06 12.06 12.06 400 12.06
KERN.US Akerna Corp 20210415 0 4.38 4.46 4.03 4.11 693900 4.11 down down correct
KERNW.US Akerna Corp 20210415 0 1 1.05 0.91 0.95 27688 0.95 down down correct
KFFB.US Kentucky First Federal Bancorp 20210415 0 7.1 7.239 7.1 7.21 3262 6.9103 up down incorrect
KFRC.US Kforce Inc 20210415 0 55.375 56.7241 54.99 55.72 33227 55.0806 up up correct
KHC.US The Kraft Heinz Company 20210415 0 40.33 41.133 40.3 41.05 6743048 39.7786 up up correct
KIDS.US OrthoPediatrics Corp 20210415 0 49.49 51.85 49.39 51.67 144000 51.67 up up correct
KIII.US Kismet Acquisition Three Corp 20210415 0 9.72 9.72 9.72 9.72 253 9.72
KIIIU.US Kismet Acquisition Three Corp 20210415 0 10 10 9.92 9.95 11300 9.95 down down correct
KINS.US Kingstone Companies Inc 20210415 0 8.98 8.98 8 8.61 62838 8.4502 down down correct
KINZ.US KINS Technology Group Inc 20210415 0 9.89 9.94 9.87 9.94 1500 9.94 up down incorrect
KINZU.US KINS Technology Group Inc 20210415 0 10.25 10.25 10.21 10.21 700 10.21 down down correct
KINZW.US KINS Technology Group Inc 20210415 0 0.71 0.765 0.69 0.76 16325 0.76 up up correct
KIRK.US Kirkland's Inc 20210415 0 29.76 29.79 27.5 28.19 514600 28.19 down down correct
KLAC.US KLA Corporation 20210415 0 341.79 342.16 335.71 338.54 1198129 335.5609 down down correct
KLAQ.US KL Acquisition Corp 20210415 0 9.85 9.99 9.85 9.89 239300 9.89 up up correct
KLAQU.US KL Acquisition Corp 20210415 0 10.04 10.15 10.04 10.08 15700 10.08 up up correct
KLAQW.US KL Acquisition Corp 20210415 0 0.85 0.85 0.73 0.85 20656 0.85
KLDO.US Kaleido Biosciences Inc 20210415 0 7 8.4 6.92 7.55 2598000 7.55 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210415 0 53.71 53.8362 51.47 53.13 597572 52.7243 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210415 0 13.98 13.98 9.25 10.4 1249100 10.4 down up incorrect
KMDA.US Kamada Ltd 20210415 0 6.2 6.33 6.2 6.33 68100 6.33 up up correct
KMPH.US KemPharm Inc 20210415 0 9.09 9.15 8.64 8.78 983900 8.78 down down correct
KNDI.US Kandi Technologies Group Inc 20210415 0 6.07 6.07 5.52 5.56 2327800 5.56 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210415 0 16.21 16.94 16.1 16.44 571900 16.44 up up correct
KNSL.US Kinsale Capital Group Inc 20210415 0 169.28 171.9899 167.845 170.28 67092 170.0619 up up correct
KNTE.US Kinnate Biopharma Inc 20210415 0 30.88 32.345 30.53 31.19 67900 31.19 up down incorrect
KOD.US Kodiak Sciences Inc 20210415 0 116.44 118.75 113.01 115.71 156100 115.71 down up incorrect
KOPN.US Kopin Corporation 20210415 0 9.15 9.17 8.17 8.3 4183400 8.3 down down correct
KOR.US Corvus Gold Inc 20210415 0 2.05 2.08 2.03 2.06 121753 2.06 up up correct
KORE.US WT 20210415 0 1 1 0.9501 0.9706 10710 0.9706 down down correct
KOSS.US Koss Corporation 20210415 0 19.5 19.76 18.86 19.18 529700 19.18 down down correct
KPLT.US Katapult Holdings Inc 20210415 0 14 14.07 13.1 13.45 424700 13.45 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210415 0 3.6 3.62 3.35 3.42 110707 3.42 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210415 0 4.31 4.42 4.2 4.27 11900 4.27 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210415 0 10.24 10.38 9.64 9.69 4115900 9.69 down down correct
KRBP.US Kiromic BioPharma Inc 20210415 0 9.39 9.39 9.39 9.39 200 9.39
KRKR.US 36Kr Holdings Inc 20210415 0 3.23 3.3 3.17 3.19 89000 3.19 down down correct
KRMD.US Repro Med Systems Inc 20210415 0 3.27 3.39 3.23 3.32 165944 3.32 up down incorrect
KRNL.US Kernel Group Holdings Inc 20210415 0 9.82 9.82 9.82 9.82 300 9.82
KRNLU.US Kernel Group Holdings Inc 20210415 0 10.01 10.05 9.965 10 9700 10 down down correct
KRNLW.US Kernel Group Holdings Inc 20210415 0 0.59 0.59 0.55 0.56 19930 0.56 down down correct
KRNT.US Kornit Digital Ltd 20210415 0 104.64 105.35 101.48 104.63 177900 104.63 down down correct
KRNY.US Kearny Financial Corp 20210415 0 12.34 12.405 12.17 12.36 210938 12.0741 up up correct
KRON.US Kronos Bio Inc 20210415 0 21.77 22.16 21.5 21.71 278061 21.71 down down correct
KROS.US Keros Therapeutics Inc 20210415 0 61.57 64.71 60.97 63.46 100000 63.46 up up correct
KRT.US Karat Packaging Inc 20210415 0 18.6 20 17.1 18.56 1963168 18.56 down down correct
KRTX.US Karuna Therapeutics Inc 20210415 0 115.03 120.52 115.03 117.29 167900 117.29 up up correct
KRUS.US Kura Sushi USA Inc 20210415 0 33.36 33.36 31 31.54 43800 31.54 down up incorrect
KRYS.US Krystal Biotech Inc 20210415 0 75.45 79.115 74.78 76.6 78600 76.6 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210415 0 9.98 9.98 9.98 9.98 1200 9.98
KSPN.US Kaspien Holdings Inc 20210415 0 23.505 26.91 22.76 26.91 60755 26.91 up up correct
KTCC.US Key Tronic Corporation 20210415 0 7.78 7.89 7.58 7.72 38900 7.72 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210415 0 28.25 28.61 27.31 28.15 2752900 28.15 down up incorrect
KTRA.US Kintara Therapeutics Inc 20210415 0 1.64 1.64 1.5 1.57 238600 1.57 down down correct
KURA.US Kura Oncology Inc 20210415 0 28.89 30.37 28.67 29.47 439000 29.47 up up correct
KVHI.US KVH Industries Inc 20210415 0 13.49 13.51 12.97 13.42 114100 13.42 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210415 0 10.52 10.59 10.31 10.5 367400 10.5 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210415 0 10.21 10.24 10.21 10.24 16100 10.24 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210415 0 10.105 10.26 10.1 10.14 24700 10.14 up down incorrect
KXIN.US Kaixin Auto Holdings 20210415 0 2.69 2.72 2.42 2.56 15016700 2.56 down down correct
KYMR.US Kymera Therapeutics Inc 20210415 0 36.3 40.95 35.5 38.56 710100 38.56 up up correct
KZIA.US Kazia Therapeutics Limited 20210415 0 11.44 11.8 11.21 11.33 71600 11.33 down down correct
KZR.US Kezar Life Sciences Inc 20210415 0 6.24 6.27 5.85 5.95 134800 5.95 down down correct
LABP.US Landos Biopharma Inc 20210415 0 11.37 11.54 10.608 11.27 29400 11.27 down down correct
LAKE.US Lakeland Industries Inc 20210415 0 27.78 28.4 27.34 28.3 298700 28.3 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210415 0 95.89 97.01 95.0097 97.01 211200 94.1929 up up correct
LANC.US Lancaster Colony Corporation 20210415 0 180.27 181.04 179.19 180.26 66250 177.8453 down up incorrect
LAND.US Gladstone Land Corporation 20210415 0 20.15 20.39 19.985 20.32 352220 19.9842 up up correct
LANDM.US Gladstone Land Corporation 20210415 0 25.824 25.88 25.8 25.88 900 24.9588 up up correct
LANDO.US Gladstone Land Corporation 20210415 0 25.87 25.9 25.8 25.9 13000 24.7954 up down incorrect
LARAX.US LARAX 20210415 0 10.86 10.86 10.86 10.86 0 10.4152
LARK.US Landmark Bancorp Inc 20210415 0 24.7429 24.9333 24.3619 24.4476 15164 22.7609 down down correct
LASR.US nLIGHT Inc 20210415 0 31.15 31.26 30.47 31.18 218500 31.18 up up correct
LAUR.US Laureate Education Inc 20210415 0 13.13 13.375 13.07 13.34 507282 7.5014 up up correct
LAWS.US Lawson Products Inc 20210415 0 52.05 52.05 50.45 51.88 3610 51.88 down down correct
LAZR.US Luminar Technologies Inc 20210415 0 19.35 19.35 17.16 18.06 7542000 18.06 down down correct
LAZY.US Lazydays Holdings Inc 20210415 0 21.91 22 20.95 21.35 182500 21.35 down down correct
LBAI.US Lakeland Bancorp Inc 20210415 0 17.34 17.35 16.91 17.33 69555 16.9417 down down correct
LBC.US Luther Burbank Corporation 20210415 0 11.41 11.54 11.32 11.49 22777 11.2355 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210415 0 12.25 12.57 11.7 12.44 14100 12.44 up down incorrect
LBPS.US 4D pharma plc 20210415 0 12.13 12.38 11.4 12 31100 12 down down correct
LBPSW.US 4D pharma plc 20210415 0 1.1 1.1 1.0496 1.0499 35975 1.0499 down down correct
LBRDA.US Liberty Broadband Corporation 20210415 0 145.93 148.55 145.62 148.51 95900 148.51 up up correct
LBRDK.US Liberty Broadband Corporation 20210415 0 149.85 153.27 149.85 152.71 1073800 152.71 up down incorrect
LBRDP.US Liberty Broadband Corporation 20210415 0 27.07 27.2 27.05 27.2 2600 25.9571 up down incorrect
LBTYA.US Liberty Global plc 20210415 0 26.12 26.33 25.87 26.3 845329 26.3 up up correct
LBTYB.US Liberty Global plc 20210415 0 26.28 26.49 25.75 26.49 13500 26.49 up up correct
LBTYK.US Liberty Global plc 20210415 0 25.91 26.2 25.71 26.13 1722900 26.13 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210415 0 10.06 10.06 10.06 10.06 200 10.06
LCAHU.US Landcadia Holdings IV Inc 20210415 0 10.2 10.2 10.02 10.1 1200 10.1 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210415 0 9.87 9.88 9.86 9.86 4500 9.86 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210415 0 10.27 10.27 10.27 10.27 400 10.27
LCAPW.US Lionheart Acquisition Corporation II 20210415 0 0.83 0.84 0.8295 0.83 5911 0.83
LCID.US Lucid Group Inc. Common Stock 20210415 0 21.83 22.1 19.82 20.12 25602177 20.12 down up incorrect
LCNB.US LCNB Corp 20210415 0 18 18.23 17.59 18.04 29798 17.4788 up up correct
LCRDX.US LCRDX 20210415 0 10.86 10.86 10.86 10.86 0 10.3714
LCRUX.US LCRUX 20210415 0 10.86 10.86 10.86 10.86 0 10.4132
LCUT.US Lifetime Brands Inc 20210415 0 14.3 14.44 14.22 14.43 37633 14.3119 up up correct
LCY.US Landcadia Holdings III Inc 20210415 0 10.41 10.58 10.41 10.51 694900 10.51 up down incorrect
LDHAU.US LDH Growth Corp I 20210415 0 10.1 10.3 10.1 10.1 1800 10.1
LE.US Lands' End Inc 20210415 0 24.38 24.67 23.386 23.99 97900 23.99 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20210415 0 122.78 123.23 121.81 123.06 179480 121.6247 up up correct
LEDS.US SemiLEDs Corporation 20210415 0 3.64 3.68 3.27 3.36 155100 3.36 down down correct
LEE.US Lee Enterprises Incorporated 20210415 0 28.58 29.97 28.52 28.9 30500 28.9 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210415 0 10.1 10.1 10.03 10.05 753100 10.05 down down correct
LEGH.US Legacy Housing Corporation 20210415 0 18.9 19.1 18.45 18.88 30900 18.88 down down correct
LEGN.US Legend Biotech Corporation 20210415 0 26.73 27.095 25.79 25.8 304600 25.8 down up incorrect
LEGOU.US Legato Merger Corp 20210415 0 10.28 10.35 10.28 10.34 16800 10.34 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210415 0 60.84 60.84 60.84 60.84 0 45.3635
LESL.US Leslie's Inc 20210415 0 25.96 26.7 25.65 26.06 1190000 26.06 up up correct
LEVL.US Level One Bancorp Inc 20210415 0 25.45 25.45 24.73 24.91 16628 24.7696 down up incorrect
LEVLP.US Level One Bancorp Inc 20210415 0 27.01 27.01 27.01 27.01 0 25.6459
LEXX.US Lexaria Bioscience Corp 20210415 0 4.97 5.138 4.97 5.07 24900 5.07 up up correct
LEXXW.US Lexaria Bioscience Corp 20210415 0 2.1501 2.35 2.1501 2.35 4300 2.35 up up correct
LFMD.US LifeMD Inc 20210415 0 8.75 9.33 8.41 8.68 2347300 8.68 down down correct
LFTR.US Lefteris Acquisition Corp 20210415 0 10.01 10.01 9.9 9.9 136100 9.9 down down correct
LFTRU.US Lefteris Acquisition Corp 20210415 0 10.37 10.7 10.27 10.27 2800 10.27 down down correct
LFTRW.US Lefteris Acquisition Corp 20210415 0 1.2 1.208 1.11 1.13 25000 1.13 down down correct
LFUS.US Littelfuse Inc 20210415 0 273.94 273.94 271 272.34 46147 270.8651 down down correct
LFVN.US LifeVantage Corporation 20210415 0 8.83 8.94 8.641 8.82 65300 8.82 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210415 0 9.86 9.97 9.8 9.89 169300 9.89 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210415 0 10.04 10.11 9.98 10.07 319000 10.07 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210415 0 1.08 1.2 0.9 1.06 39137 1.06 down down correct
LGHL.US Lion Group Holding Ltd 20210415 0 3.09 3.13 2.75 2.83 4127700 2.83 down down correct
LGHLW.US Lion Financial Group Limited 20210415 0 0.4 0.4 0.3299 0.336 350329 0.336 down down correct
LGIH.US LGI Homes Inc 20210415 0 164.6 166.67 163.45 165.22 310200 165.22 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210415 0 152.26 153.4 148.47 148.88 77500 148.88 down down correct
LGO.US Largo Resources Ltd 20210415 0 15.68 15.68 14.8951 15.11 185824 15.11 down down correct
LGVN.US Longeveron Inc 20210415 0 7.34 7.6 7.05 7.14 325864 7.14 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210415 0 9.96 10.05 9.96 9.96 400 9.96
LHCG.US LHC Group Inc 20210415 0 199.27 202.37 197 201.13 77600 201.13 up up correct
LHDX.US Lucira Health Inc 20210415 0 9.14 9.16 8.14 9.14 416800 9.14
LI.US Li Auto Inc 20210415 0 20.89 20.96 19.2 19.68 22242820 19.68 down down correct
LIDR.US Aeye Inc 20210415 0 9.98 10.01 9.963 10 177400 10 up up correct
LIDRW.US AEye Inc 20210415 0 1.38 1.38 1.2 1.22 61800 1.22 down down correct
LIFE.US aTyr Pharma Inc 20210415 0 3.94 3.97 3.7 3.7 446900 3.7 down down correct
LILA.US Liberty Latin America Ltd 20210415 0 13.87 13.93 13.77 13.83 117900 13.83 down down correct
LILAK.US Liberty Latin America Ltd 20210415 0 14.07 14.2 13.92 14.01 500700 14.01 down down correct
LILM.US Lilium NV 20210415 0 10.07 10.09 9.98 10 1545900 10 down down correct
LILMW.US Lilium Equity Warrants 20210415 0 1.65 1.85 1.62 1.67 181500 1.67 up down incorrect
LINC.US Lincoln Educational Services Corporation 20210415 0 6.25 6.44 6.17 6.4 157500 6.4 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210415 0 17.82 18.23 17.52 17.68 268600 17.68 down down correct
LINK.US Interlink Electronics Inc 20210415 0 12.26 12.7999 12.26 12.29 9991 12.29 up up correct
LIQT.US LiqTech International Inc 20210415 0 7.91 8.14 7.41 7.66 130700 7.66 down up incorrect
LITE.US Lumentum Holdings Inc 20210415 0 92.67 93.8 91.69 93.04 864900 93.04 up up correct
LIVE.US Live Ventures Incorporated 20210415 0 30.51 31.67 28.85 29.09 13300 29.09 down down correct
LIVN.US LivaNova PLC 20210415 0 81.5 83.16 79.85 82.78 321200 82.78 up up correct
LIVX.US LiveXLive Media Inc 20210415 0 3.764 3.91 3.7 3.74 840900 3.74 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210415 0 2.94 2.99 2.86 2.87 53900 2.87 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210415 0 0.75 0.751 0.746 0.751 3800 0.751 up up correct
LIZI.US Lizhi Inc 20210415 0 7.38 7.47 6.66 6.8 855900 6.8 down down correct
LJAQ.US LightJump Acquisition Corporation 20210415 0 9.87 9.87 9.87 9.87 100 9.87
LJAQU.US LightJump Acquisition Corporation 20210415 0 10.08 10.08 10.08 10.08 100 10.08
LJAQW.US LightJump Acquisition Corporation 20210415 0 0.57 0.57 0.57 0.57 200 0.57
LJPC.US La Jolla Pharmaceutical Company 20210415 0 4.14 4.27 4.11 4.18 232038 4.18 up up correct
LK.US Luckin Coffee Inc 20210415 0 0.1 0.1 0.1 0.1 4000 0.1
LKCO.US Luokung Technology Corp 20210415 0 1.033 1.14 1.02 1.07 5397100 1.07 up up correct
LKFN.US Lakeland Financial Corporation 20210415 0 69.26 69.28 67.59 68.99 53132 67.8345 down down correct
LKQ.US LKQ Corporation 20210415 0 44.1 44.55 43.82 44.31 1764839 44.1174 up up correct
LLL.US JX Luxventure Ltd 20210415 0 3.05 3.06 2.55 2.61 388334 2.61 down up incorrect
LLNW.US Limelight Networks Inc 20210415 0 3.57 3.66 3.54 3.56 1635100 3.56 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210415 0 10.28 10.35 10.2 10.21 17900 10.21 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210415 0 11 11.03 10.88 10.93 152400 10.93 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210415 0 3.58 3.603 3.21 3.39 8600 3.39 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210415 0 9.925 9.925 9.91 9.91 6400 9.91 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210415 0 10.29 10.3 10.28 10.28 14800 10.28 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210415 0 0.3801 0.4089 0.371 0.38 55226 0.38 down down correct
LMAT.US LeMaitre Vascular Inc 20210415 0 50.01 50.74 49.69 50.07 111037 49.7554 up up correct
LMB.US Limbach Holdings Inc 20210415 0 10.86 10.99 10.455 10.56 73100 10.56 down down correct
LMDX.US LumiraDx Limited Common Shares 20210415 0 9.89 9.97 9.89 9.95 432900 9.95 up down incorrect
LMFA.US LM Funding America Inc 20210415 0 1.17 1.182 1.05 1.06 991480 5.3 down down correct
LMNL.US Liminal BioSciences Inc 20210415 0 4.26 4.31 4.18 4.24 86600 4.24 down down correct
LMNR.US Limoneira Company 20210415 0 18.22 18.31 17.62 17.85 39988 17.6038 down down correct
LMPX.US LMP Automotive Holdings Inc 20210415 0 15.24 15.24 13.012 13.28 153900 13.28 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210415 0 12.12 12.25 12.05 12.19 56971 11.6762 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210415 0 26.49 26.5 26.23 26.5 14235 25.1975 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210415 0 25.67 25.74 25.6477 25.74 5776 24.288 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210415 0 25.71 25.7299 25.71 25.71 945 24.7155
LMST.US Limestone Bancorp Inc 20210415 0 15.65 15.68 15.65 15.65 4600 15.65
LNDC.US Landec Corporation 20210415 0 10.86 11.35 10.75 11.3 285200 11.3 up up correct
LNSR.US LENSAR Inc 20210415 0 6.9 7.16 6.9 6.98 33700 6.98 up up correct
LNT.US Alliant Energy Corporation 20210415 0 54.94 55.79 54.79 55.68 1113405 54.5112 up up correct
LNTH.US Lantheus Holdings Inc 20210415 0 21.41 21.88 21.2 21.8 663500 21.8 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210415 0 6 6.1499 5.82 6.03 55236 5.6815 up up correct
LOB.US Live Oak Bancshares Inc 20210415 0 70.33 71.5476 69.25 71.04 288507 70.9683 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210415 0 17.13 17.55 16.87 17.36 279300 17.36 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20210415 0 6.67 6.7 6.17 6.22 73700 6.22 down up incorrect
LOGI.US Logitech International S.A 20210415 0 111.08 111.52 110.22 111.12 434878 110.0261 up up correct
LOOP.US Loop Industries Inc 20210415 0 8.77 8.77 8.35 8.5 53100 8.5 down up incorrect
LOPE.US Grand Canyon Education Inc 20210415 0 111.87 113.5 110.91 113.3 116300 113.3 up up correct
LORL.US Loral Space & Communications Inc 20210415 0 38.78 38.78 37.26 37.6 88100 37.6 down down correct
LOTZ.US CarLotz Inc 20210415 0 7.5 7.58 7.21 7.34 1817600 7.34 down up incorrect
LOTZW.US CarLotz Inc 20210415 0 1.51 1.75 1.42 1.44 342024 1.44 down up incorrect
LOVE.US The Lovesac Company 20210415 0 63.265 66.11 58.65 63.9 718100 63.9 up up correct
LPCN.US Lipocine Inc 20210415 0 1.47 1.51 1.4132 1.42 734035 1.42 down down correct
LPLA.US LPL Financial Holdings Inc 20210415 0 148.55 148.55 146.25 147.56 419424 146.8409 down down correct
LPRO.US Open Lending Corporation 20210415 0 38.81 38.81 37.04 37.75 613300 37.75 down down correct
LPSN.US LivePerson Inc 20210415 0 58.03 59.59 57.35 59.25 670000 59.25 up up correct
LPTH.US LightPath Technologies Inc 20210415 0 2.96 2.96 2.83 2.85 111900 2.85 down up incorrect
LPTX.US Leap Therapeutics Inc 20210415 0 1.78 1.85 1.66 1.69 432200 1.69 down up incorrect
LQDA.US Liquidia Corporation 20210415 0 2.71 3.02 2.7 2.74 2434600 2.74 up up correct
LQDT.US Liquidity Services Inc 20210415 0 18.28 18.48 17.85 18.37 121100 18.37 up up correct
LRCX.US Lam Research Corporation 20210415 0 648.02 651.78 637.84 649.5 1090188 645.198 up down incorrect
LRFC.US Logan Ridge Finance Corp 20210415 0 15.6001 15.84 15.6001 15.62 17642 15.62 up up correct
LRMR.US Larimar Therapeutics Inc 20210415 0 12.52 12.6 11.3805 11.42 102404 11.42 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20210415 0 14.53 14.53 14.53 14.53 167 14.1401
LSCC.US Lattice Semiconductor Corporation 20210415 0 50.18 51.25 49.39 51.15 872800 51.15 up up correct
LSEA.US Landsea Homes Corporation 20210415 0 9.56 9.56 9.23 9.5 52800 9.5 down down correct
LSEAW.US Landsea Homes Corporation 20210415 0 0.24 0.24 0.2254 0.2348 214438 0.2348 down down correct
LSTR.US Landstar System Inc 20210415 0 173.31 179.495 173 173.96 172252 173.2323 up up correct
LSXMA.US The Liberty SiriusXM Group 20210415 0 46.19 46.26 45.37 45.49 410800 45.49 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20210415 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210415 0 46.4 46.4 45.5 45.61 369200 45.61 down down correct
LTAFX.US Altst Strgs Fd A 20210415 0 6.12 6.12 6.12 6.12 0 6.1144
LTBR.US Lightbridge Corporation 20210415 0 5.74 5.74 5.45 5.5 56500 5.5 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210415 0 5.84 5.84 5.84 5.84 0 5.7379
LTCH.US Latch Inc 20210415 0 10.32 10.39 10.07 10.15 1189161 10.15 down up incorrect
LTCHW.US Latch Inc 20210415 0 2.01 2.17 1.95 2.05 225400 2.05 up up correct
LTIFX.US LTIFX 20210415 0 6.16 6.16 6.16 6.16 0 6.16
LTRN.US Lantern Pharma Inc 20210415 0 16.04 16.225 15.7 15.74 66300 15.74 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210415 0 5.83 5.83 5.577 5.7 568700 5.7 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210415 0 41.12 42.62 39.81 41 10900 41 down up incorrect
LTRX.US Lantronix Inc 20210415 0 4.44 4.8 4.39 4.7 255700 4.7 up up correct
LULU.US Lululemon Athletica Inc 20210415 0 324.54 328.4 323.4 325.83 1058100 325.83 up up correct
LUMO.US Lumos Pharma Inc 20210415 0 11.89 12.18 11.75 11.93 20200 11.93 up up correct
LUNA.US Luna Innovations Incorporated 20210415 0 11.49 11.6 11.3 11.57 131600 11.57 up up correct
LUNG.US Pulmonx Corporation 20210415 0 43.7 44.44 43.08 44.18 287000 44.18 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210415 0 10.37 10.42 10.21 10.27 176700 10.27 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210415 0 10.8 10.86 10.6 10.6 31400 10.6 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210415 0 1.48 1.52 1.31 1.342 64200 1.342 down down correct
LVO.US LiveOne Inc 20210415 0 3.764 3.91 3.7 3.74 840900 3.74 down down correct
LVOX.US LiveVox Holding Inc 20210415 0 10.09 10.1 10.07 10.09 125700 10.09
LVOXU.US LiveVox Holdings Inc Unit 20210415 0 10.52 10.52 10.39 10.39 4000 10.39 down down correct
LVRAU.US Levere Holdings Corp 20210415 0 10.06 10.09 10.05 10.05 18500 10.05 down down correct
LVTX.US Lava Therapeutics B.V 20210415 0 16.03 16.4 15.5 15.62 27600 15.62 down down correct
LWAY.US Lifeway Foods Inc 20210415 0 5.5 5.74 5.2 5.3 28800 5.3 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210415 0 1.76 1.76 1.6 1.65 201300 1.65 down up incorrect
LX.US LexinFintech Holdings Ltd 20210415 0 9.29 9.29 8.59 8.63 979719 8.63 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210415 0 8.45 8.9 8.45 8.9 1000 8.9 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210415 0 5.22 5.37 5.11 5.21 685000 5.21 down down correct
LYFT.US Lyft Inc 20210415 0 63.47 65.015 62.74 64.44 5304900 64.44 up up correct
LYL.US Dragon Victory International Limited 20210415 0 1.38 1.39 1.3 1.3 1131900 1.3 down down correct
LYRA.US Lyra Therapeutics Inc 20210415 0 10.89 11.2 10.67 10.83 58600 10.83 down up incorrect
LYTS.US LSI Industries Inc 20210415 0 8.68 8.685 8.44 8.64 73901 8.4851 down down correct
MACA.US Moringa Acquisition Corp 20210415 0 9.92 10 9.85 9.89 35200 9.89 down up incorrect
MACAU.US Moringa Acquisition Corp 20210415 0 10.065 10.1 10.03 10.03 25500 10.03 down down correct
MACAW.US Moringa Acquisition Corp 20210415 0 0.6464 0.65 0.52 0.559 24531 0.559 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210415 0 6.88 7.19 6.72 7.04 87100 7.04 up up correct
MACU.US Mallard Acquisition Corp 20210415 0 10 10 9.97 10 1100 10
MACUU.US Mallard Acquisition Corp 20210415 0 10.131 10.131 10.131 10.131 0 10.131
MACUW.US Mallard Acquisition Corp 20210415 0 0.5899 0.5899 0.5015 0.503 18973 0.503 down down correct
MANH.US Manhattan Associates Inc 20210415 0 123.26 123.71 120.8 122.3 281700 122.3 down down correct
MANT.US ManTech International Corporation 20210415 0 85.16 85.86 84.25 85.56 99883 84.2984 up down incorrect
MAPS.US WM Technology Inc 20210415 0 19 19.48 17.86 18.02 263200 18.02 down down correct
MAPSW.US WM Technology Inc 20210415 0 7.35 7.5399 6 6.53 53398 6.53 down down correct
MAR.US Marriott International Inc 20210415 0 149.8 150.62 148.46 149.18 1412700 149.18 down down correct
MARA.US Marathon Digital Holdings Inc 20210415 0 43.87 44.98 38.55 42.14 35506900 42.14 down up incorrect
MARK.US Remark Holdings Inc 20210415 0 2.04 2.04 1.81 1.9 2457800 1.9 down down correct
MARPS.US Marine Petroleum Trust 20210415 0 4.43 4.57 4.24 4.2415 21902 4.0586 down down correct
MASI.US Masimo Corporation 20210415 0 241.87 244.88 241.63 244.09 140200 244.09 up up correct
MASS.US 908 Devices Inc 20210415 0 51.98 53.49 50.04 52.69 115300 52.69 up down incorrect
MAT.US Mattel Inc 20210415 0 20.69 20.71 20.23 20.53 1670800 20.53 down down correct
MATW.US Matthews International Corporation 20210415 0 42.06 42.7 41.56 42.66 113215 42.1746 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210415 0 21 21.39 18.93 19.31 1873500 19.31 down down correct
MAYS.US J.W. Mays Inc 20210415 0 27 27 27 27 0 27
MBCN.US Middlefield Banc Corp 20210415 0 20.99 21.11 20.76 20.86 30073 20.415 down down correct
MBII.US Marrone Bio Innovations Inc 20210415 0 1.85 1.85 1.77 1.77 193800 1.77 down down correct
MBIN.US Merchants Bancorp 20210415 0 40.06 40.39 39.15 40.06 31856 39.7962
MBINN.US Merchants Bancorp 20210415 0 26.34 26.39 26.26 26.39 26800 25.2684 up down incorrect
MBINO.US Merchants Bancorp 20210415 0 26.21 26.22 26.02 26.12 4800 25.0296 down down correct
MBINP.US Merchants Bancorp 20210415 0 27.26 27.26 27.26 27.26 500 25.9893
MBIO.US Mustang Bio Inc 20210415 0 3.2 3.245 3.14 3.17 1087200 3.17 down down correct
MBNKP.US Medallion Bank 20210415 0 24.97 24.99 24.95 24.99 1000 23.6198 up up correct
MBOT.US Microbot Medical Inc 20210415 0 8.04 8.17 7.6 7.72 102400 7.72 down down correct
MBRX.US Moleculin Biotech Inc 20210415 0 3.61 3.69 3.46 3.63 1365298 3.63 up up correct
MBTCU.US Nocturne Acquisition Corporation 20210415 0 10.2 10.24 10.15 10.24 20700 10.24 up up correct
MBUU.US Malibu Boats Inc 20210415 0 84.9 84.9 82.61 83.26 117600 83.26 down down correct
MBWM.US Mercantile Bank Corporation 20210415 0 32.49 32.49 31.53 32.18 24078 31.3026 down up incorrect
MCAD.US Mountain Crest Acquisition Corp. II 20210415 0 9.96 9.96 9.91 9.95 4200 9.95 down down correct
MCADR.US Mountain Crest Acquisition Corp. II 20210415 0 0.656 0.6899 0.65 0.68 82020 0.68 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210415 0 10.6 10.6 10.58 10.6 2800 10.6
MCBC.US Macatawa Bank Corporation 20210415 0 9.99 9.99 9.71 9.97 29395 9.7041 down down correct
MCBS.US MetroCity Bankshares Inc 20210415 0 14.59 14.93 14.52 14.92 13300 14.8268 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210415 0 11.02 11.02 11.02 11.02 0 10.534
MCFE.US McAfee Corp 20210415 0 25.61 26.23 25.39 26.03 1138500 22.0744 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210415 0 28.08 28.08 27.05 27.29 86200 27.29 down down correct
MCHP.US Microchip Technology Incorporated 20210415 0 158.79 160.82 157.16 160.42 2733056 79.5181 up up correct
MCHX.US Marchex Inc 20210415 0 2.91 2.91 2.85 2.87 85000 2.87 down down correct
MCMJ.US Merida Merger Corp. I 20210415 0 10.01 10.02 9.925 9.99 31200 9.99 down up incorrect
MCMJW.US Merida Merger Corp. I 20210415 0 1.14 1.2 1.14 1.15 15082 1.15 up down incorrect
MCRB.US Seres Therapeutics Inc 20210415 0 21.12 22.13 20.77 21.39 617924 21.39 up up correct
MCRI.US Monarch Casino & Resort Inc 20210415 0 67.04 67.96 65.3 67.26 47600 67.26 up up correct
MDB.US MongoDB Inc 20210415 0 313.01 321.61 308.17 319.59 608000 319.59 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210415 0 121.96 127.6 119.6 126.65 174800 126.65 up up correct
MDGS.US Medigus Ltd 20210415 0 1.84 1.84 1.645 1.67 1081000 1.67 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210415 0 0.8357 0.8357 0.6402 0.8357 2451 0.8357
MDIA.US MediaCo Holding Inc 20210415 0 3.23 3.45 3.23 3.27 20700 3.27 up up correct
MDJH.US MDJM Ltd 20210415 0 4.79 5.1 4.78 5 13300 5 up up correct
MDLZ.US Mondelez International Inc 20210415 0 58.51 59.05 58.4 58.71 5618577 57.7628 up up correct
MDNA.US Medicenna Therapeutics Corp 20210415 0 4.02 4.15 3.97 3.97 95400 3.97 down down correct
MDRR.US Medalist Diversified REIT Inc 20210415 0 1.32 1.3496 1.28 1.28 2344881 1.2394 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210415 0 20.8 20.8 20.8 20.8 100 19.5314
MDRX.US Allscripts Healthcare Solutions Inc 20210415 0 15.79 15.84 15.65 15.77 923800 15.77 down down correct
MDVL.US Medavail Holdings Inc 20210415 0 13.24 14.32 13.185 13.56 22500 13.56 up up correct
MDWD.US MediWound Ltd 20210415 0 5.19 5.19 5.05 5.14 53400 5.14 down down correct
MDWT.US Midwest Holding Inc 20210415 0 48.25 49.78 48.25 49.58 7600 49.58 up up correct
MDXG.US MiMedx Group Inc 20210415 0 12.14 12.39 11.99 12.3 276797 12.3 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210415 0 10 10.03 9.97 10.01 1197776 10.01 up up correct
MEDP.US Medpace Holdings Inc 20210415 0 179.66 190.645 178.54 185 427600 185 up up correct
MEDS.US TRxADE HEALTH Inc 20210415 0 4.86 4.92 4.75 4.76 13600 4.76 down down correct
MEIP.US MEI Pharma Inc 20210415 0 3.67 3.69 3.45 3.51 762400 3.51 down down correct
MELI.US MercadoLibre Inc 20210415 0 1572.23 1609.58 1569.14 1599.48 403100 1599.48 up up correct
MEOH.US Methanex Corporation 20210415 0 39.18 39.18 38.055 38.56 164125 38.2744 down down correct
MERC.US Mercer International Inc 20210415 0 15.84 15.98 15.585 15.79 220822 15.5315 down down correct
MESA.US Mesa Air Group Inc 20210415 0 12.62 12.65 11.84 12.11 463700 12.11 down down correct
MESO.US Mesoblast Limited 20210415 0 8.74 9.09 8.64 9 265100 9 up up correct
METC.US Ramaco Resources Inc 20210415 0 4.47 4.5 4.3 4.31 17600 4.31 down down correct
METX.US Meten EdtechX Education Group Ltd 20210415 0 2.17 2.21 1.94 1.96 2483800 1.96 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20210415 0 0.33 0.33 0.29 0.29 9984 0.29 down down correct
MFH.US Mercurity Fintech Holding Inc 20210415 0 6.45 6.45 5.66 5.69 210600 5.69 down down correct
MFIN.US Medallion Financial Corp 20210415 0 7.67 7.91 7.67 7.85 43237 7.85 up up correct
MGEE.US MGE Energy Inc 20210415 0 73.35 74.3 72.65 73.83 114275 72.7369 up down incorrect
MGI.US MoneyGram International Inc 20210415 0 7.28 7.46 6.82 7.22 3699000 7.22 down down correct
MGIC.US Magic Software Enterprises Ltd 20210415 0 15.95 16.15 15.91 15.95 33274 15.768
MGLN.US Magellan Health Inc 20210415 0 94.01 94.4 94.01 94.23 80400 94.23 up up correct
MGNI.US Magnite Inc 20210415 0 40.07 41.38 38.95 39.5 1515600 39.5 down down correct
MGNX.US MacroGenics Inc 20210415 0 31.2 32.88 30.55 32.6 581000 32.6 up up correct
MGPI.US MGP Ingredients Inc 20210415 0 65.15 65.22 61.64 63 81887 62.6665 down down correct
MGRC.US McGrath RentCorp 20210415 0 81.7 81.93 80.4 81.11 28898 80.2038 down down correct
MGTA.US Magenta Therapeutics Inc 20210415 0 11.01 11.44 10.69 10.83 104300 10.83 down down correct
MGTX.US MeiraGTx Holdings plc 20210415 0 13.79 14.54 13.636 14.31 90600 14.31 up up correct
MGYR.US Magyar Bancorp Inc 20210415 0 13.23 14.2789 13.23 14 2130 11.3458 up up correct
MHLD.US Maiden Holdings Ltd 20210415 0 3.48 3.54 3.4 3.44 91000 3.44 down down correct
MICT.US MICT Inc 20210415 0 1.8 1.81 1.57 1.6 4223900 1.6 down down correct
MIDD.US The Middleby Corporation 20210415 0 165.72 165.72 163.33 164.63 475608 164.63 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210415 0 0.9 0.9 0.8088 0.8575 56970 0.8575 down down correct
MILE.US Metromile Inc 20210415 0 8.78 8.78 7.88 8.35 3168500 8.35 down down correct
MILEW.US Metromile Inc 20210415 0 2.69 2.69 2.02 2.13 158459 2.13 down down correct
MIME.US Mimecast Limited 20210415 0 41.61 42.15 41.23 41.63 1099800 41.63 up up correct
MIND.US MIND Technology Inc 20210415 0 2.33 2.39 2.31 2.39 58900 2.39 up down incorrect
MINDP.US MIND Technology Inc 20210415 0 25 25.2997 24.5 24.6265 16470 23.5404 down down correct
MINM.US Minim Inc. Common Stock 20210415 0 3 3.1 3 3.1 13800 3.1 up up correct
MIR.US WT 20210415 0 2.4499 2.45 2.3 2.37 142239 2.37 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210415 0 18.69 19 18.26 18.31 49100 18.31 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210415 0 5.5 5.565 5.36 5.41 87600 5.41 down down correct
MITC.US MeaTech 3D Ltd 20210415 0 8.77 8.831 8.39 8.39 41000 8.39 down down correct
MITK.US Mitek Systems Inc 20210415 0 14.78 14.89 14.43 14.81 580600 14.81 up up correct
MITO.US Stealth BioTherapeutics Corp 20210415 0 1.26 1.29 1.2 1.21 207000 1.21 down up incorrect
MKD.US Molecular Data Inc 20210415 0 0.954 0.954 0.87 0.878 2050200 0.878 down up incorrect
MKSI.US MKS Instruments Inc 20210415 0 186.26 188.68 183.26 188.26 327308 187.7509 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210415 0 9.92 9.955 9.92 9.92 138022 9.92
MKTX.US MarketAxess Holdings Inc 20210415 0 538.49 545.77 535.48 539.15 151921 536.7323 up up correct
MKTY.US Mechanical Technology Incorporated 20210415 0 10.51 10.79 9.6 10.44 113100 10.44 down down correct
MLAB.US Mesa Laboratories Inc 20210415 0 259.17 259.17 249.42 253 25638 252.559 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210415 0 9.94 9.94 9.87 9.9 56500 9.9 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210415 0 10.3 10.3 10.14 10.225 26300 10.225 down up incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20210415 0 0.7802 0.8499 0.78 0.79 13986 0.79 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210415 0 19.44 19.79 19.12 19.77 2362300 19.77 up down incorrect
MLHR.US Herman Miller Inc 20210415 0 44.9 44.9 42.77 43.77 342567 43.4092 down down correct
MLKN.US MillerKnoll Inc 20210415 0 44.9 44.9 42.77 43.77 342567 43.2153 down down correct
MLVF.US Malvern Bancorp Inc 20210415 0 19.08 19.08 18.9 18.98 1000 18.98 down up incorrect
MMAT.US Meta Materials Inc 20210415 0 3.22 3.28 3.02 3.1 3013700 3.1 down down correct
MMLP.US Martin Midstream Partners L.P 20210415 0 2.2 2.34 2.17 2.25 291053 2.2376 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210415 0 3.05 3.09 2.945 3 82600 3 down down correct
MMSI.US Merit Medical Systems Inc 20210415 0 61.97 62.32 60.91 61.36 222100 61.36 down down correct
MMYT.US MakeMyTrip Limited 20210415 0 28.34 28.55 25.86 26.05 672200 26.05 down down correct
MNDO.US MIND C.T.I. Ltd 20210415 0 2.89 2.89 2.8 2.87 33974 2.87 down down correct
MNDT.US Mandiant Inc. 20210415 0 20.61 21.098 20.416 20.98 3276100 20.98 up up correct
MNKD.US MannKind Corporation 20210415 0 4.65 4.66 4.26 4.3 5212400 4.3 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20210415 0 2.45 2.5 2.4 2.4501 860723 2.4501 up up correct
MNOV.US MediciNova Inc 20210415 0 4.71 4.71 4.53 4.65 259600 4.65 down down correct
MNPR.US Monopar Therapeutics Inc 20210415 0 5.46 5.54 5.15 5.15 41300 5.15 down down correct
MNRO.US Monro Inc 20210415 0 69.95 70.91 68.2 69.66 139878 68.7469 down down correct
MNSB.US MainStreet Bancshares Inc 20210415 0 20.69 20.92 20.65 20.76 17600 20.76 up up correct
MNSBP.US MainStreet Bancshares Inc 20210415 0 26.35 26.55 26.35 26.55 3100 25.2058 up up correct
MNST.US Monster Beverage Corporation 20210415 0 95.32 96.21 95 95.95 1307400 95.95 up up correct
MNTK.US Montauk Renewables Inc 20210415 0 10.06 10.49 10.06 10.4 56800 10.4 up up correct
MNTS.US Momentus Inc 20210415 0 10.8 11.01 10.2301 10.56 1204227 10.56 down down correct
MNTSW.US Momentus Inc 20210415 0 2.69 2.9383 2.36 2.65 138447 2.65 down down correct
MNTV.US Momentive Global Inc 20210415 0 18.99 19.06 18.8 18.94 519700 18.94 down down correct
MNTX.US Manitex International Inc 20210415 0 8.78 9 8.6 8.87 16000 8.87 up up correct
MODV.US ModivCare Inc 20210415 0 140.29 142.98 137.96 139.1 65500 139.1 down down correct
MOFG.US MidWestOne Financial Group Inc 20210415 0 30.99 30.99 29.66 30.48 20676 29.8183 down down correct
MOGO.US Mogo Inc 20210415 0 8.94 9 7.77 8.1 2618400 8.1 down down correct
MOHO.US ECMOHO Limited 20210415 0 1.804 1.894 1.71 1.77 55800 1.77 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210415 0 24.5 24.5 23.7 24.15 10501 24.15 down down correct
MOMO.US Momo Inc 20210415 0 15.16 15.23 14.61 14.62 1868312 14.62 down down correct
MON.US Monument Circle Acquisition Corp 20210415 0 9.81 9.85 9.81 9.85 5300 9.85 up down incorrect
MONCU.US Monument Circle Acquisition Corp 20210415 0 10 10 10 10 600 10
MONCW.US Monument Circle Acquisition Corporation 20210415 0 0.5 0.56 0.5 0.56 13623 0.56 up up correct
MOR.US MorphoSys AG 20210415 0 22.95 23.33 22.95 23.18 32600 23.18 up up correct
MORF.US Morphic Holding Inc 20210415 0 56.38 58.62 54.427 55.4 139700 55.4 down down correct
MORN.US Morningstar Inc 20210415 0 235.28 237.065 232.59 234.73 134689 234.175 down down correct
MOSY.US MoSys Inc 20210415 0 3.8 3.89 3.51 3.72 469909 3.72 down down correct
MOTN.US Motion Acquisition Corp 20210415 0 9.88 9.94 9.88 9.88 5500 9.88
MOTNU.US Motion Acquisition Corp 20210415 0 10.3 10.3 10.3 10.3 0 10.3
MOTNW.US Motion Acquisition Corp 20210415 0 0.85 0.95 0.85 0.925 2900 0.925 up up correct
MOTS.US Motus GI Holdings Inc 20210415 0 1.06 1.09 1.02 1.05 1023500 1.05 down down correct
MOVE.US Movano Inc 20210415 0 5.9 5.9 5.6 5.65 25770 5.65 down down correct
MOXC.US Moxian Inc 20210415 0 4.05 4.05 3.7 3.73 447200 3.73 down down correct
MPAA.US Motorcar Parts of America Inc 20210415 0 21.53 22.24 21.25 22.14 37000 22.14 up down incorrect
MPB.US Mid Penn Bancorp Inc 20210415 0 25.17 26.11 25.15 25.32 15815 24.7869 up up correct
MPWR.US Monolithic Power Systems Inc 20210415 0 374.64 383.64 374.32 381.57 236953 380.0342 up up correct
MRAM.US Everspin Technologies Inc 20210415 0 5.4 5.4 5.15 5.22 94600 5.22 down down correct
MRBK.US Meridian Corporation 20210415 0 25.68 25.8 25.22 25.72 9802 25.317 up up correct
MRCC.US Monroe Capital Corporation 20210415 0 10.49 10.8 10.49 10.78 95575 10.0785 up up correct
MRCY.US Mercury Systems Inc 20210415 0 78.39 78.39 77.39 78.27 140300 78.27 down down correct
MREO.US Mereo BioPharma Group plc 20210415 0 3.48 3.48 3.26 3.33 1221000 3.33 down down correct
MRIN.US Marin Software Incorporated 20210415 0 1.62 1.68 1.57 1.64 856200 1.64 up up correct
MRKR.US Marker Therapeutics Inc 20210415 0 2.13 2.18 2.07 2.09 1198700 2.09 down up incorrect
MRLN.US Marlin Business Services Corp 20210415 0 13.67 13.775 13.33 13.56 36406 13.3116 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210415 0 9.51 9.7 9.26 9.26 8000 9.26 down down correct
MRNA.US Moderna Inc 20210415 0 159 163.58 155.23 159.87 10340444 159.87 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210415 0 14.86 15.2 14.31 14.36 370800 14.36 down down correct
MRSN.US Mersana Therapeutics Inc 20210415 0 17.08 17.56 16.98 17.27 712700 17.27 up up correct
MRTN.US Marten Transport Ltd 20210415 0 17.82 17.82 17.54 17.75 293943 17.103 down down correct
MRTX.US Mirati Therapeutics Inc 20210415 0 162.99 165.27 161.01 164.05 312400 164.05 up up correct
MRUS.US Merus N.V 20210415 0 23.51 24 22.9 22.91 89800 22.91 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210415 0 37.05 37.55 36.41 36.63 2175000 36.63 down down correct
MRVL.US Marvell Technology Inc 20210415 0 48.6 49.005 48.16 48.78 6630112 48.6825 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210415 0 9.9 10.06 9.9 9.95 9100 9.95 up down incorrect
MSACW.US Medicus Sciences Acquisition Corp 20210415 0 0.7772 0.78 0.7 0.75 7949 0.75 down down correct
MSBI.US Midland States Bancorp Inc 20210415 0 28.07 28.49 26.8864 28.31 56103 27.4159 up down incorrect
MSDAU.US MSD Acquisition Corp 20210415 0 10.4 10.4 10.15 10.16 80400 10.16 down down correct
MSEX.US Middlesex Water Company 20210415 0 81.3 82.18 81.1 82.18 53340 81.45 up up correct
MSFDX.US Mlt Strgy Grwt A 20210415 0 11.55 11.55 11.55 11.55 0 11.0406
MSFIX.US The Multi 20210415 0 11.8 11.8 11.8 11.8 0 11.2791
MSFT.US Microsoft Corporation 20210415 0 257.931 259.93 257.73 259.5 25627480 257.9356 up up correct
MSFYX.US The Multi 20210415 0 11.19 11.19 11.19 11.19 0 10.6966
MSGM.US Motorsport Games Inc 20210415 0 21.94 22.71 20.01 21.24 109800 21.24 down down correct
MSTR.US MicroStrategy Incorporated 20210415 0 753.17 754.94 709 740.15 686300 740.15 down down correct
MTAC.US MedTech Acquisition Corporation 20210415 0 9.95 9.95 9.849 9.95 114300 9.95
MTACU.US MedTech Acquisition Corporation 20210415 0 10.33 10.33 10.33 10.33 0 10.33
MTACW.US MedTech Acquisition Corporation 20210415 0 1.08 1.13 1.08 1.09 9500 1.09 up up correct
MTBC.US CareCloud Inc 20210415 0 8.32 8.4 8.15 8.22 104500 8.22 down down correct
MTBCP.US CareCloud Inc 20210415 0 28.74 28.93 28.56 28.83 44113 26.855 up down incorrect
MTC.US Mmtec Inc 20210415 0 1.94 1.94 1.76 1.78 219700 1.78 down up incorrect
MTCH.US Match Group Inc 20210415 0 146.645 147.71 145.82 146.47 1426838 146.47 down down correct
MTCR.US Metacrine Inc 20210415 0 4.74 4.84 4.59 4.61 65700 4.61 down down correct
MTEM.US Molecular Templates Inc 20210415 0 8.19 8.8 8.12 8.71 682200 8.71 up down incorrect
MTEX.US Mannatech Incorporated 20210415 0 19.37 19.58 19.36 19.58 555 18.4918 up up correct
MTLS.US Materialise NV 20210415 0 34.79 35.31 33.42 33.65 292400 33.65 down up incorrect
MTP.US Midatech Pharma plc 20210415 0 2.04 2.07 1.95 2 141700 2 down down correct
MTRX.US Matrix Service Company 20210415 0 13.39 13.66 13.22 13.28 78200 13.28 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210415 0 60.58 60.79 59.38 60.53 250300 60.53 down down correct
MTTR.US Matterport Inc 20210415 0 13.1 13.25 12.23 12.8 1459500 12.8 down up incorrect
MTTRW.US Matterport Inc 20210415 0 3.85 4 3.49 3.63 98562 3.63 down down correct
MU.US Micron Technology Inc 20210415 0 91.75 91.96 89.445 90.27 16017043 90.048 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210415 0 13.338 14.17 13.12 13.9 6226400 13.9 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210415 0 15.95 16.2 15.08 15.82 47700 15.82 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210415 0 3.8 4.15 3.73 3.73 1145500 3.73 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210415 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210415 0 10.7 10.7 9.9 10.15 149100 10.15 down down correct
MVBF.US MVB Financial Corp 20210415 0 39.59 39.99 38 39.88 113488 39.482 up up correct
MVIS.US MicroVision Inc 20210415 0 12.41 12.48 10.4 11.35 18721500 11.35 down down correct
MVST.US Microvast Holdings Inc 20210415 0 11.73 11.74 10.75 10.83 1860800 10.83 down down correct
MYFW.US First Western Financial Inc 20210415 0 26.44 26.6 25.53 26.5 14000 26.5 up up correct
MYGN.US Myriad Genetics Inc 20210415 0 28.3 29.08 27.6 28.76 369300 28.76 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210415 0 2.73 2.87 2.6 2.73 247818 5.46
MYPS.US Playstudios Inc 20210415 0 9.93 9.942 9.92 9.93 136100 9.93
MYPSW.US MYPSW 20210415 0 1.41 1.47 1.41 1.47 68300 1.47 up down incorrect
MYRG.US MYR Group Inc 20210415 0 71.68 72.08 69.85 70.45 101800 70.45 down up incorrect
MYSZ.US My Size Inc 20210415 0 1.02 1.03 0.95 0.98 599800 0.98 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210415 0 9.79 9.99 9.79 9.9 13300 9.9 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210415 0 10.03 10.03 10.005 10.01 70600 10.01 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210415 0 0.7 0.71 0.7 0.7 32053 0.7
NAII.US Natural Alternatives International Inc 20210415 0 17.08 17.14 16.85 17.06 9000 17.06 down down correct
NAKD.US Naked Brand Group Limited 20210415 0 0.57 0.584 0.509 0.515 4207949 7.725 down up incorrect
NAOV.US NanoVibronix Inc 20210415 0 0.92 0.931 0.832 0.85 675500 0.85 down up incorrect
NARI.US Inari Medical Inc 20210415 0 109.21 110.23 105.5401 108.8 467301 108.8 down down correct
NATH.US Nathan's Famous Inc 20210415 0 65.45 65.72 64.62 64.625 6630 63.6295 down down correct
NATI.US National Instruments Corporation 20210415 0 44.45 44.6 44.145 44.32 201961 43.4759 down up incorrect
NATR.US Nature's Sunshine Products Inc 20210415 0 20.44 20.45 19.92 20.31 35997 20.31 down down correct
NAUT.US Nautilus Biotechnology Inc 20210415 0 12.16 12.39 11.97 12.11 47429 12.11 down down correct
NAVI.US Navient Corporation 20210415 0 14.71 14.93 14.64 14.85 1432322 14.5017 up up correct
NBEV.US NewAge Inc 20210415 0 2.44 2.45 2.18 2.31 3439800 2.31 down down correct
NBIX.US Neurocrine Biosciences Inc 20210415 0 94.58 96.32 94.54 95 686600 95 up up correct
NBN.US Northeast Bank 20210415 0 26.98 27.42 26.595 27.37 22688 27.3444 up up correct
NBRV.US Nabriva Therapeutics plc 20210415 0 1.52 1.64 1.43 1.57 2844668 1.57 up up correct
NBSE.US NeuBase Therapeutics Inc 20210415 0 6.35 6.69 6.15 6.5 390566 6.5 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210415 0 10.2 10.2 9.99 10.06 57300 10.06 down down correct
NBTB.US NBT Bancorp Inc 20210415 0 38.975 39.16 38.18 38.85 84783 37.9885 down down correct
NBTX.US Nanobiotix S.A 20210415 0 16.631 16.81 16.53 16.6 1100 16.6 down down correct
NCBS.US Nicolet Bankshares Inc 20210415 0 78.48 78.48 76.91 78.38 54400 78.38 down up incorrect
NCMI.US National CineMedia Inc 20210415 0 4.4 4.43 4.24 4.26 284758 4.0722 down down correct
NCNA.US NuCana plc 20210415 0 4.44 4.525 4.336 4.34 145000 4.34 down up incorrect
NCNO.US nCino Inc 20210415 0 69.56 71.55 65.6 70.19 1165100 70.19 up up correct
NCSM.US NCS Multistage Holdings Inc 20210415 0 25.01 25.75 24.33 25.28 8700 25.28 up up correct
NCTY.US The9 Limited 20210415 0 23.52 23.6 19.51 20.68 2957700 20.68 down down correct
NDACU.US NightDragon Acquisition Corp 20210415 0 10.28 10.28 10.15 10.19 182600 10.19 down down correct
NDAQ.US Nasdaq Inc 20210415 0 157.73 161.13 157.73 160.05 658852 158.6731 up up correct
NDLS.US Noodles & Company 20210415 0 10.2 10.2 9.81 9.97 635574 9.97 down down correct
NDRA.US ENDRA Life Sciences Inc 20210415 0 2.28 2.319 2.09 2.22 1066700 2.22 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210415 0 0.7399 0.7399 0.6776 0.6776 1498 0.6776 down down correct
NDSN.US Nordson Corporation 20210415 0 203.7 205.285 201.5 204.59 128973 203.3241 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210415 0 16.25 16.4 16.25 16.4 475 12.1019 up up correct
NEE.US PQ 20210415 0 51.58 52.15 51.58 52.15 7976 50.6004 up up correct
NEGG.US Newegg Commerce Inc 20210415 0 8.48 8.65 8.21 8.39 117100 8.39 down down correct
NEO.US NeoGenomics Inc 20210415 0 49.99 50.18 49.29 49.54 432900 49.54 down down correct
NEOG.US Neogen Corporation 20210415 0 94.36 94.88 92.7 92.86 105619 46.43 down down correct
NEON.US Neonode Inc 20210415 0 8.51 8.65 8.43 8.56 45700 8.56 up up correct
NEPH.US Nephros Inc 20210415 0 7.81 7.81 7.79 7.79 1200 7.79 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210415 0 1.25 1.27 1.2 1.23 1775500 1.23 down down correct
NERV.US Minerva Neurosciences Inc 20210415 0 2.47 2.54 2.4 2.51 294300 2.51 up down incorrect
NESR.US National Energy Services Reunited Corp 20210415 0 12.94 13.015 12.4 12.58 235200 12.58 down down correct
NESRW.US NESRW 20210415 0 2.35 2.42 2.27 2.38 469127 2.38 up down incorrect
NETE.US Net Element Inc 20210415 0 10.7 10.7 9.9 10.15 149100 10.15 down down correct
NEWT.US Newtek Business Services Corp 20210415 0 27.13 27.4 26.92 27.01 90959 24.7899 down down correct
NEXI.US NexImmune Inc 20210415 0 25.7 26.5 20.78 21 130700 21 down down correct
NEXT.US NextDecade Corporation 20210415 0 2.19 2.22 2.04 2.2 530300 2.2 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210415 0 16.04 16.22 15.86 16.17 73988 15.8059 up up correct
NFE.US New Fortress Energy Inc 20210415 0 47.08 47.49 44.32 44.65 375969 44.2207 down down correct
NFLX.US Netflix Inc 20210415 0 544.17 553.49 542.66 549.22 3139100 549.22 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210415 0 9.96 10 9.96 9.99 112800 9.99 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210415 0 26.13 27.19 25.63 26.07 92900 26.07 down down correct
NGMS.US NeoGames S.A 20210415 0 36.18 37.46 35.124 37.02 83200 37.02 up down incorrect
NH.US NantHealth Inc 20210415 0 2.62 2.67 2.56 2.61 439300 2.61 down down correct
NHTC.US Natural Health Trends Corp 20210415 0 6.99 6.9999 6.85 6.96 30547 6.4415 down down correct
NICE.US NICE Ltd 20210415 0 236.82 238.11 236.12 237.42 145800 237.42 up down incorrect
NICHX.US NICHX 20210415 0 26.94 26.94 26.94 26.94 0 26.5375
NICK.US Nicholas Financial Inc 20210415 0 10.53 10.59 10.52 10.57 4400 10.57 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210415 0 16.13 16.24 15.24 15.55 172100 15.55 down down correct
NIU.US Niu Technologies 20210415 0 35.23 35.23 33.14 34.38 780800 34.38 down up incorrect
NK.US NantKwest Inc 20210415 0 42.2 43.06 41.9 42.72 141165 42.72 up up correct
NKLA.US Nikola Corporation 20210415 0 11.88 11.91 10.61 10.63 23472400 10.63 down down correct
NKSH.US National Bankshares Inc 20210415 0 35.75 36.27 35.75 36.27 16201 34.8863 up up correct
NKTR.US Nektar Therapeutics 20210415 0 19.16 19.79 19.16 19.36 886600 19.36 up up correct
NKTX.US Nkarta Inc 20210415 0 36.07 37.85 35.45 36.68 495800 36.68 up up correct
NLOK.US NortonLifeLock Inc 20210415 0 20.82 21.67 20.69 21.46 5988227 21.155 up up correct
NLSP.US NLS Pharmaceutics AG 20210415 0 3.32 3.32 3 3 502412 3 down down correct
NLSPW.US NLS Pharmaceutics AG 20210415 0 0.75 0.98 0.75 0.979 3600 0.979 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210415 0 12.33 12.68 11.95 12.2 122700 12.2 down down correct
NMFC.US New Mountain Finance Corporation 20210415 0 12.86 13.01 12.85 12.93 208791 12.0896 up up correct
NMIH.US NMI Holdings Inc 20210415 0 22.94 22.94 22.45 22.89 276644 22.89 down down correct
NMMC.US North Mountain Merger Corp 20210415 0 9.94 9.94 9.93 9.93 3600 9.93 down down correct
NMMCU.US North Mountain Merger Corp 20210415 0 10.32 10.32 10.32 10.32 0 10.32
NMRD.US Nemaura Medical Inc 20210415 0 6.35 6.527 5.79 5.94 97300 5.94 down down correct
NMRK.US Newmark Group Inc 20210415 0 10.6 10.64 10.39 10.56 372184 10.5372 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210415 0 6.53 6.9 6.18 6.36 20832 6.36 down down correct
NMTR.US 9 Meters Biopharma Inc 20210415 0 1.148 1.17 1.07 1.12 3637700 1.12 down up incorrect
NNBR.US NN Inc 20210415 0 7.56 7.72 7.33 7.69 381946 7.69 up up correct
NNDM.US Nano Dimension Ltd 20210415 0 7.691 7.698 6.83 7.08 21333200 7.08 down down correct
NNOX.US Nano 20210415 0 36.733 37.422 33.28 34.2 2412600 34.2 down down correct
NOAC.US Natural Order Acquisition Corp 20210415 0 10.05 10.1 10.03 10.05 110900 10.05
NOACU.US Natural Order Acquisition Corp 20210415 0 10.9 11.078 10.9 10.9 8300 10.9
NOACW.US Natural Order Acquisition Corp 20210415 0 0.89 0.93 0.85 0.88 17200 0.88 down down correct
NODK.US NI Holdings Inc 20210415 0 19.43 19.5 19.35 19.44 16600 19.44 up down incorrect
NOTV.US Inotiv Inc 20210415 0 22.05 22.21 20.35 20.9 70091 20.9 down up incorrect
NOVN.US Novan Inc 20210415 0 1.239 1.27 1.155 1.19 430470 11.9 down down correct
NOVT.US Novanta Inc 20210415 0 135.58 136.15 134.22 136.14 63700 136.14 up down incorrect
NPA.US New Providence Acquisition Corp 20210415 0 0.075 0.075 0.065 0.065 10000 0.065 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210415 0 9.9 9.9 9.9 9.9 0 9.9
NRACU.US Noble Rock Acquisition Corporation 20210415 0 10.05 10.05 9.99 10.04 119000 10.04 down down correct
NRACW.US Noble Rock Acquisition Corporation 20210415 0 0.65 0.67 0.6 0.6001 183785 0.6001 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210415 0 3.83 3.85 3.55 3.69 96800 3.69 down up incorrect
NRC.US National Research Corporation 20210415 0 46.77 47.23 46.38 47.11 11639 46.6089 up up correct
NRIM.US Northrim BanCorp Inc 20210415 0 43.27 43.27 42.26 42.77 10422 41.6657 down down correct
NRIX.US Nurix Therapeutics Inc 20210415 0 30.27 32.55 29.147 30.99 500000 30.99 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210415 0 17.45 17.45 17.45 17.45 0 16.5717
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210415 0 17.64 17.64 17.64 17.64 0 16.8471
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210415 0 17.63 17.63 17.63 17.63 0 16.7256
NRXP.US NRx Pharmaceuticals Inc 20210415 0 32.02 33.93 30.251 32 12700 32 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210415 0 8.09 8.48 5.5 7.06 34760 7.06 down down correct
NSEC.US The National Security Group Inc 20210415 0 12.24 12.24 11.18 11.435 3072 11.2502 down down correct
NSIT.US Insight Enterprises Inc 20210415 0 100.2 102.07 98.77 102 194900 102 up up correct
NSPR.US InspireMD Inc 20210415 0 7.5 7.8 6.3 6.45 744300 6.45 down down correct
NSSC.US Napco Security Technologies Inc 20210415 0 33.68 33.68 32.87 33.19 45800 33.19 down down correct
NSTG.US NanoString Technologies Inc 20210415 0 72.87 75 72.28 74.17 304100 74.17 up up correct
NSYS.US Nortech Systems Incorporated 20210415 0 6.56 6.76 6.52 6.65 11000 6.65 up up correct
NTAP.US NetApp Inc 20210415 0 77.29 77.66 76.25 76.69 2046772 75.8026 down down correct
NTCT.US NetScout Systems Inc 20210415 0 28.72 29.13 28.1 29.04 271100 29.04 up up correct
NTES.US NetEase Inc 20210415 0 106.28 106.66 104.92 105.84 1229397 105.0706 down down correct
NTGR.US NETGEAR Inc 20210415 0 39.54 40.03 38.46 39.05 513800 39.05 down down correct
NTIC.US Northern Technologies International Corporation 20210415 0 15.25 15.25 14.7 14.96 18148 14.78 down up incorrect
NTLA.US Intellia Therapeutics Inc 20210415 0 77.01 78.17 73.68 74.77 771500 74.77 down down correct
NTNX.US Nutanix Inc 20210415 0 28.1 28.87 27.855 28.48 1778300 28.48 up up correct
NTRA.US Natera Inc 20210415 0 101.89 106.85 101.24 106.35 663800 106.35 up up correct
NTRB.US Nutriband Inc. Common Stock 20210415 0 20.9999 20.9999 20.9999 20.9999 0 20.9999
NTRS.US Northern Trust Corporation 20210415 0 109.91 109.91 108.11 108.53 1077987 106.6005 down down correct
NTRSO.US Northern Trust Corporation 20210415 0 27.38 27.39 27.24 27.39 8100 26.5139 up up correct
NTUS.US Natus Medical Incorporated 20210415 0 28.75 28.83 27.52 27.96 150300 27.96 down down correct
NTWK.US NetSol Technologies Inc 20210415 0 4.64 4.7 4.47 4.58 12600 4.58 down down correct
NUAN.US Nuance Communications Inc 20210415 0 53 53.16 52.83 52.98 36173700 52.98 down down correct
NURO.US NeuroMetrix Inc 20210415 0 3.38 3.41 3.11 3.12 85000 3.12 down down correct
NUVA.US NuVasive Inc 20210415 0 68.54 69.19 67.9 68.95 452800 68.95 up up correct
NUWE.US Nuwellis Inc 20210415 0 5.48 5.48 5.1 5.39 326488 5.39 down down correct
NUZE.US NuZee Inc 20210415 0 3.69 3.82 3.64 3.69 213600 3.69
NVAX.US Novavax Inc 20210415 0 202.11 207.23 195.77 202.09 2003900 202.09 down up incorrect
NVCN.US Neovasc Inc 20210415 0 0.92 0.93 0.86 0.86 1831000 0.86 down down correct
NVCR.US NovoCure Limited 20210415 0 188.06 199 188.06 198.83 1562700 198.83 up up correct
NVDA.US NVIDIA Corporation 20210415 0 626.5 648.566 625.26 645.49 14962017 161.2873 up up correct
NVEC.US NVE Corporation 20210415 0 71.06 71.81 71.06 71.67 4773 68.7662 up up correct
NVEE.US NV5 Global Inc 20210415 0 95.32 95.32 93.29 93.95 45300 93.95 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210415 0 68.203 68.833 68.2 68.833 5600 68.833 up up correct
NVFY.US Nova LifeStyle Inc 20210415 0 3 3.0399 2.9 2.91 49490 2.91 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210415 0 0.8 0.81 0.75 0.75 1577400 0.75 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210415 0 95.35 96.32 94.55 95.29 66900 95.29 down down correct
NVNO.US enVVeno Medical Corp 20210415 0 6.4 6.4 5.85 5.89 285600 5.89 down down correct
NVNOW.US enVVeno Medical Corporation 20210415 0 0.311 0.34 0.31 0.31 17000 0.31 down down correct
NVOS.US Novo Integrated Sciences Inc 20210415 0 2.35 2.35 2.13 2.15 204661 2.15 down down correct
NVSA.US New Vista Acquisition Corp 20210415 0 9.8 9.82 9.8 9.81 66100 9.81 up up correct
NVSAU.US New Vista Acquisition Corp 20210415 0 10.06 10.1 10.06 10.08 89800 10.08 up up correct
NVSAW.US New Vista Acquisition Corp 20210415 0 0.92 0.93 0.87 0.9 228083 0.9 down up incorrect
NVVE.US Nuvve Holding Corp 20210415 0 9.74 9.74 9.1 9.52 145800 9.52 down down correct
NVVEW.US Nuvve Holding Corp 20210415 0 1.2 1.29 1.11 1.2 127927 1.2
NWBI.US Northwest Bancshares Inc 20210415 0 14.08 14.3499 14.04 14.24 434218 13.6349 up down incorrect
NWE.US NorthWestern Corporation 20210415 0 67.82 68.365 67.42 68.18 280722 66.1217 up up correct
NWFL.US Norwood Financial Corp 20210415 0 25.85 26.31 25.76 25.76 7518 25.2375 down up incorrect
NWL.US Newell Brands Inc 20210415 0 26.69 26.73 26.31 26.62 1938585 25.8976 down down correct
NWLI.US National Western Life Group Inc 20210415 0 243.25 246 242.94 242.94 2437 242.5438 down down correct
NWPX.US Northwest Pipe Company 20210415 0 32.72 32.78 32.2 32.52 19200 32.52 down up incorrect
NWS.US News Corporation 20210415 0 24.87 24.96 24.5 24.8 417299 24.6843 down down correct
NWSA.US News Corporation 20210415 0 26.62 26.86 26.35 26.61 3425060 26.4884 down down correct
NXGN.US NextGen Healthcare Inc 20210415 0 18.75 18.86 18.58 18.78 162300 18.78 up up correct
NXPI.US NXP Semiconductors N.V 20210415 0 202.76 202.76 198.53 201.77 1858183 200.1698 down down correct
NXST.US Nexstar Media Group Inc 20210415 0 149.95 153 149.08 151.38 313136 149.3361 up up correct
NXTC.US NextCure Inc 20210415 0 9.57 9.57 9.37 9.47 227900 9.47 down down correct
NXTD.US Nxt 20210415 0 1.11 1.14 1.02 1.04 3679482 10.4 down down correct
NXTP.US Nextplay Technologies Inc 20210415 0 2.62 2.74 2.5 2.56 407100 2.56 down down correct
NYMT.US New York Mortgage Trust Inc 20210415 0 4.55 4.5599 4.48 4.53 2300167 4.2191 down down correct
NYMTM.US New York Mortgage Trust Inc 20210415 0 24.24 24.54 24.13 24.25 133945 22.8983 up up correct
NYMTN.US New York Mortgage Trust Inc 20210415 0 24.82 24.8999 24.68 24.75 14879 23.3512 down down correct
NYMTP.US New York Mortgage Trust Inc 20210415 0 24.76 24.95 24.5 24.5 4470 23.5805 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210415 0 2.27 2.3 2.2 2.26 130900 2.26 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210415 0 18.6 19.82 18.5 18.6 13981 18.6
OAS.US Oasis Petroleum Inc 20210415 0 70.68 71.216 69.57 71.02 124191 67.5949 up up correct
OBAS.US Optibase Ltd 20210415 0 11.36 11.36 11 11.01 1500 11.01 down down correct
OBCI.US Ocean Bio 20210415 0 12.01 12.31 11.9 12.31 16469 12.2056 up up correct
OBLG.US Oblong Inc 20210415 0 4.61 4.72 4.58 4.61 46900 4.61
OBNK.US Origin Bancorp Inc 20210415 0 42.78 43.11 42.24 42.65 52869 42.2654 down down correct
OBSV.US ObsEva SA 20210415 0 2.91 2.932 2.74 2.79 849100 2.79 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210415 0 31.85 31.85 31.85 31.85 0 31.2965
OCAX.US OCA Acquisition Corp 20210415 0 9.93 9.95 9.91 9.91 1300 9.91 down down correct
OCAXU.US OCA Acquisition Corp 20210415 0 10.18 10.18 10.15 10.18 6400 10.18
OCAXW.US OCA Acquisition Corp 20210415 0 0.63 0.63 0.54 0.5788 57828 0.5788 down down correct
OCC.US Optical Cable Corporation 20210415 0 3.56 3.73 3.55 3.55 20500 3.55 down down correct
OCCI.US OFS Credit Company Inc 20210415 0 14.97 15.01 14.78 14.8 46947 13.1334 down down correct
OCCIP.US OFS Credit Company Inc 20210415 0 25.23 25.23 25.2044 25.2299 900 24.1133 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210415 0 18.67 18.89 17.96 18.22 1117200 18.22 down down correct
OCFC.US OceanFirst Financial Corp 20210415 0 23.6 23.7 22.87 23.36 144450 22.8113 down down correct
OCFCP.US OceanFirst Financial Corp 20210415 0 27.85 27.85 27.85 27.85 300 26.5796
OCG.US Oriental Culture Holding LTD 20210415 0 6.43 6.69 5.753 5.96 926700 5.96 down down correct
OCGN.US Ocugen Inc 20210415 0 6.86 6.89 6.06 6.15 18546800 6.15 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210415 0 6.6 6.62 6.52 6.58 738877 6.196 down down correct
OCUL.US Ocular Therapeutix Inc 20210415 0 16.8 17.25 16.11 16.15 673400 16.15 down down correct
OCUP.US Ocuphire Pharma Inc 20210415 0 4.95 4.95 4.51 4.66 547717 4.66 down down correct
OCX.US OncoCyte Corporation 20210415 0 5.16 5.21 5.01 5.09 392300 5.09 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20210415 0 249.08 251.37 247.21 250.09 556666 249.5933 up up correct
ODP.US The ODP Corporation 20210415 0 42.22 42.69 41.57 41.94 215357 41.94 down down correct
ODT.US Odonate Therapeutics Inc 20210415 0 3.42 3.47 3.22 3.27 1076700 3.27 down down correct
OEG.US Orbital Energy Group Inc 20210415 0 4.56 4.6 4.11 4.32 2103400 4.32 down up incorrect
OEPW.US One Equity Partners Open Water I Corp 20210415 0 9.8 9.85 9.8 9.8 156400 9.8
OEPWU.US One Equity Partners Open Water I Corp 20210415 0 10 10.09 9.975 10.01 47000 10.01 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210415 0 0.79 0.79 0.6807 0.79 33352 0.79
OESX.US Orion Energy Systems Inc 20210415 0 6.68 6.68 6.3 6.48 168000 6.48 down down correct
OFED.US Oconee Federal Financial Corp 20210415 0 25.01 26.49 23.29 26.49 14051 26.1444 up up correct
OFIX.US Orthofix Medical Inc 20210415 0 43.37 43.91 43.08 43.63 46800 43.63 up up correct
OFLX.US Omega Flex Inc 20210415 0 147.42 147.42 143.03 143.03 4445 142.0891 down down correct
OFS.US OFS Capital Corporation 20210415 0 9.14 9.2 9.03 9.06 26352 8.4679 down down correct
OFSSG.US OFS Capital Corporation 20210415 0 25.8 25.8 25.8 25.8 0 25.0132
OFSSI.US OFSSI 20210415 0 25.26 25.315 25.1 25.21 3500 24.4786 down down correct
OGI.US OrganiGram Holdings Inc 20210415 0 2.65 2.7 2.45 2.48 10115500 2.48 down down correct
OHPAU.US Orion Acquisition Corp 20210415 0 10 10 9.98 10 79700 10
OIIM.US O2Micro International Limited 20210415 0 7.71 7.8 7.3 7.43 148800 7.43 down down correct
OKTA.US Okta Inc 20210415 0 263.64 276.98 262.7 274.25 2184000 274.25 up up correct
OLB.US The OLB Group Inc 20210415 0 5.62 5.69 5.05 5.18 71045 5.18 down down correct
OLED.US Universal Display Corporation 20210415 0 228.12 230.28 223.1826 223.55 217873 222.8351 down down correct
OLK.US Olink Holding AB (publ) 20210415 0 38.86 39.15 37.372 37.9 183900 37.9 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210415 0 91.22 94.29 90.89 94.1 943900 94.1 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20210415 0 35.81 36.15 34.59 35.37 109300 35.37 down down correct
OM.US Outset Medical Inc 20210415 0 54.98 54.99 53.23 53.77 340000 53.77 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210415 0 53.72 53.72 50.69 53.55 326740 51.5212 down down correct
OMCL.US Omnicell Inc 20210415 0 138.38 138.38 135.61 136.87 196100 136.87 down down correct
OMEG.US Omega Alpha SPAC 20210415 0 10.04 10.2 10.04 10.05 3400 10.05 up down incorrect
OMER.US Omeros Corporation 20210415 0 17.77 18.49 17.52 18.41 543900 18.41 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210415 0 6.76 6.82 6.55 6.55 24900 6.55 down down correct
OMP.US Oasis Midstream Partners LP 20210415 0 23.01 23.33 22.6 23.02 94100 21.4343 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210415 0 9.51 9.89 9.36 9.74 20500 9.74 up up correct
ON.US ON Semiconductor Corporation 20210415 0 42.44 42.9 41.94 42.63 3995000 42.63 up up correct
ONB.US Old National Bancorp 20210415 0 19.23 19.32 18.79 19.14 532314 18.6925 down down correct
ONCR.US Oncorus Inc 20210415 0 14.19 14.34 13.58 14.16 110800 14.16 down up incorrect
ONCS.US OncoSec Medical Incorporated 20210415 0 5.05 5.05 4.67 4.83 279600 4.83 down down correct
ONCT.US Oncternal Therapeutics Inc 20210415 0 6.3 6.47 6.01 6.13 970300 6.13 down down correct
ONCY.US Oncolytics Biotech Inc 20210415 0 3.07 3.22 2.9 2.93 1899900 2.93 down down correct
ONDS.US Ondas Holdings Inc 20210415 0 8.75 8.81 7.78 7.88 295100 7.88 down up incorrect
ONEM.US 1Life Healthcare Inc 20210415 0 42.98 43.98 42.31 42.7 553800 42.7 down down correct
ONEW.US OneWater Marine Inc 20210415 0 42.91 43.083 41.68 42.6 32800 40.8063 down down correct
ONTX.US Onconova Therapeutics Inc 20210415 0 0.7128 0.7179 0.62 0.6301 600806 9.4515 down down correct
ONVO.US Organovo Holdings Inc 20210415 0 9.28 9.48 8.7 8.72 107700 8.72 down down correct
OPBK.US OP Bancorp 20210415 0 10.41 10.41 10.04 10.15 46824 9.9143 down down correct
OPCH.US Option Care Health Inc 20210415 0 19.08 19.41 18.86 19.32 490300 19.32 up up correct
OPEN.US Opendoor Technologies Inc 20210415 0 20.243 20.7 19.282 19.75 8364900 19.75 down down correct
OPGN.US OpGen Inc 20210415 0 2.54 2.601 2.32 2.32 1595100 2.32 down down correct
OPHC.US OptimumBank Holdings Inc 20210415 0 3.88 3.95 3.77 3.85 29100 3.85 down down correct
OPI.US Office Properties Income Trust 20210415 0 28.32 28.5 27.91 28.42 115076 27.3418 up up correct
OPINL.US Office Properties Income Trust 20210415 0 27.07 27.175 26.98 27.1 16200 25.9274 up up correct
OPK.US OPKO Health Inc 20210415 0 4.27 4.42 4.21 4.32 4119600 4.32 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210415 0 10.68 10.94 10.64 10.8 22100 10.8 up up correct
OPOF.US Old Point Financial Corporation 20210415 0 22.2 22.2 22.2 22.2 390 21.8331
OPRA.US Opera Limited 20210415 0 10.53 10.53 9.77 10.46 425400 10.46 down down correct
OPRT.US Oportun Financial Corporation 20210415 0 20.72 20.98 20.27 20.75 18800 20.75 up up correct
OPRX.US OptimizeRx Corporation 20210415 0 50.77 52.4 49.63 52.03 135700 52.03 up up correct
OPT.US Opthea Limited 20210415 0 9.0645 9.0645 9.0645 9.0645 1064 9.0645
OPTN.US OptiNose Inc 20210415 0 3.57 3.645 3.54 3.59 205600 3.59 up up correct
ORGN.US Origin Materials Inc 20210415 0 10.16 10.18 10 10.04 1312864 10.04 down down correct
ORGO.US Organogenesis Holdings Inc 20210415 0 22.1 23.1 21.9 22.6 692200 22.6 up up correct
ORGS.US Orgenesis Inc 20210415 0 5.32 5.5 5.16 5.2 63400 5.2 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210415 0 22.05 22.05 21.005 21.91 160000 21.91 down down correct
ORLY.US O'Reilly Automotive Inc 20210415 0 520 525.31 510.7 521.99 504400 521.99 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210415 0 9.27 9.34 8.71 8.78 479400 8.78 down down correct
ORRF.US Orrstown Financial Services Inc 20210415 0 22.6 22.72 22.01 22.64 24445 22.1101 up up correct
ORTX.US Orchard Therapeutics plc 20210415 0 6.58 6.65 6.3 6.34 448500 6.34 down down correct
OSAT.US Orbsat Corp Common Stock 20210415 0 2.76 2.76 2.76 2.76 5 13.8
OSBC.US Old Second Bancorp Inc 20210415 0 12.93 12.93 12.59 12.92 69197 12.7688 down down correct
OSIS.US OSI Systems Inc 20210415 0 97.3 98.99 96.4 98.83 75500 98.83 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210415 0 3.05 3.18 3.02 3.15 163900 3.15 up up correct
OSPN.US OneSpan Inc 20210415 0 27.51 28 26.94 27.81 219300 27.81 up up correct
OSS.US One Stop Systems Inc 20210415 0 5.76 5.85 4.91 4.92 396200 4.92 down down correct
OSTK.US Overstock.com Inc 20210415 0 77 78.74 71.45 75.39 2263000 75.39 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210415 0 9.69 9.74 9.66 9.74 25300 9.74 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210415 0 9.92 9.97 9.91 9.95 32000 9.95 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210415 0 0.53 0.53 0.45 0.486 102900 0.486 down down correct
OSUR.US OraSure Technologies Inc 20210415 0 10.33 10.5 9.99 10.01 640100 10.01 down down correct
OSW.US OneSpaWorld Holdings Limited 20210415 0 11.16 11.2 10.91 10.97 146500 10.97 down down correct
OTEL.US Otelco Inc 20210415 0 0.752 0.764 0.752 0.76 72784 0.76 up down incorrect
OTEX.US Open Text Corporation 20210415 0 49.79 50 49.53 49.92 241684 49.275 up up correct
OTIC.US Otonomy Inc 20210415 0 2.35 2.39 2.215 2.25 719300 2.25 down down correct
OTLK.US Outlook Therapeutics Inc 20210415 0 1.88 1.93 1.81 1.9 902000 1.9 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210415 0 0.7001 0.8899 0.7 0.7498 3092 0.7498 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210415 0 10.1 10.13 9.95 9.95 122800 9.95 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20210415 0 1.91 1.91 1.66 1.8 58913 1.8 down down correct
OTRA.US OTR Acquisition Corp 20210415 0 10.06 10.06 9.99 10.01 7400 10.01 down down correct
OTRAU.US OTR Acquisition Corp 20210415 0 10.99 10.99 10.21 10.222 127100 10.222 down down correct
OTRAW.US OTR Acquisition Corp 20210415 0 0.58 0.6575 0.57 0.58 24376 0.58
OTRK.US Ontrak Inc 20210415 0 31.38 32.68 30.79 31.32 197607 31.32 down down correct
OTRKP.US Ontrak Inc 20210415 0 24.355 24.67 24.2 24.3 40800 22.2809 down up incorrect
OTTR.US Otter Tail Corporation 20210415 0 46.915 47.22 46.31 47.22 65726 46.2181 up up correct
OVBC.US Ohio Valley Banc Corp 20210415 0 23.07 23.89 23.07 23.07 4592 22.4942
OVID.US Ovid Therapeutics Inc 20210415 0 3.85 3.975 3.77 3.82 716500 3.82 down down correct
OVLY.US Oak Valley Bancorp 20210415 0 16.5 17.35 16.05 16.57 22043 16.4329 up up correct
OWSCX.US OWSCX 20210415 0 20.88 20.88 20.88 20.88 0 20.5878
OXBR.US Oxbridge Re Holdings Limited 20210415 0 2.18 2.37 2.1539 2.18 865643 2.18
OXBRW.US Oxbridge Re Holdings Limited 20210415 0 0.162 0.17 0.1502 0.17 17614 0.17 up down incorrect
OXLC.US Oxford Lane Capital Corp 20210415 0 6.57 6.59 6.41 6.46 896655 6.0043 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210415 0 25.36 25.4 25.22 25.24 44000 24.3041 down down correct
OXLCM.US Oxford Lane Capital Corp 20210415 0 25.34 25.4 25.23 25.24 6884 24.1412 down down correct
OXLCP.US Oxford Lane Capital Corp 20210415 0 24.65 24.65 24.471 24.6 7700 23.6058 down down correct
OXSQ.US Oxford Square Capital Corp 20210415 0 5.02 5.05 4.9 4.9 303178 4.607 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210415 0 25.31 25.35 25.265 25.31 23765 24.1166
OXSQZ.US Oxford Square Capital Corp. 20210415 0 26.2 26.2 26.2 26.2 0 25.4064
OYST.US Oyster Point Pharma Inc 20210415 0 21.5 21.5 20.59 21.35 58500 21.35 down down correct
OZK.US Bank OZK 20210415 0 39.88 39.88 38.52 39.36 543101 38.8225 down down correct
OZON.US Ozon Holdings PLC 20210415 0 61.595 62.24 60.01 62.07 1130900 62.07 up up correct
PAA.US Plains All American Pipeline L.P 20210415 0 9.19 9.35 9.02 9.34 4992750 8.8456 up up correct
PAAS.US Pan American Silver Corp 20210415 0 33.15 34.84 33.02 34.04 2960594 33.7051 up down incorrect
PACB.US Pacific Biosciences of California Inc 20210415 0 33.37 34.1 32.55 32.85 2892700 32.85 down down correct
PACW.US PacWest Bancorp 20210415 0 39.32 39.77 38.64 39.49 550989 38.8345 up down incorrect
PACX.US Pioneer Merger Corp 20210415 0 9.84 9.85 9.82 9.82 7800 9.82 down down correct
PACXU.US Pioneer Merger Corp 20210415 0 10.06 10.12 10.05 10.05 4200 10.05 down up incorrect
PACXW.US Pioneer Merger Corp 20210415 0 0.84 0.895 0.84 0.895 6734 0.895 up up correct
PAE.US PAE Incorporated 20210415 0 8.2 8.22 7.88 7.92 1206100 7.92 down down correct
PAGP.US Plains GP Holdings L.P 20210415 0 9.43 9.65 9.3 9.65 1798712 9.1648 up up correct
PAHC.US Phibro Animal Health Corporation 20210415 0 24.42 24.8333 24.31 24.7 59501 24.3383 up up correct
PAIC.US Petra Acquisition Inc 20210415 0 10.02 10.07 10.02 10.07 5000 10.07 up up correct
PAICU.US Petra Acquisition Inc 20210415 0 10.45 10.45 10.45 10.45 100 10.45
PAICW.US Petra Acquisition Inc 20210415 0 0.561 0.602 0.55 0.55 12399 0.55 down down correct
PALT.US Paltalk Inc. Common Stock 20210415 0 3.03 3.03 3.03 3.03 800 3.03
PANA.US Panacea Acquisition Corp. II 20210415 0 9.97 10.01 9.97 9.99 20800 9.99 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210415 0 3 3.03 2.95 2.97 173326 2.8985 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210415 0 365.8 373.01 365.18 370.38 1066100 370.38 up up correct
PAQC.US Provident Acquisition Corp 20210415 0 9.83 9.84 9.82 9.84 31000 9.84 up up correct
PAQCU.US Provident Acquisition Corp 20210415 0 10.21 10.29 10.21 10.255 2800 10.255 up up correct
PAQCW.US Provident Acquisition Corp 20210415 0 0.93 0.9993 0.92 0.93 68253 0.93
PASG.US Passage Bio Inc 20210415 0 16.64 17.32 16.52 17.2 200700 17.2 up up correct
PATI.US Patriot Transportation Holding Inc 20210415 0 11.0026 11.0622 10.96 11 4054 8.1939 down up incorrect
PATK.US Patrick Industries Inc 20210415 0 89.37 89.37 87.87 88.69 54716 88.109 down down correct
PAVM.US PAVmed Inc 20210415 0 4.92 5 4.66 4.86 2746000 4.86 down down correct
PAVMW.US PAVmed Inc 20210415 0 1.864 1.864 1.66 1.66 3700 1.66 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210415 0 3.3 3.49 3.23 3.25 10237 3.25 down down correct
PAX.US Patria Investments Limited 20210415 0 15.82 16.16 15.54 15.54 196000 14.8857 down down correct
PAYA.US Paya Holdings Inc 20210415 0 11.61 11.74 11.12 11.34 1555800 11.34 down down correct
PAYS.US PaySign Inc 20210415 0 4.13 4.18 4.05 4.13 203100 4.13
PAYX.US Paychex Inc 20210415 0 97.1361 97.39 96.08 96.31 1747568 94.6125 down down correct
PBCT.US People's United Financial Inc 20210415 0 18.07 18.09 17.62 17.91 3648368 17.348 down down correct
PBCTP.US People's United Financial Inc 20210415 0 27.71 28.0479 27.71 27.84 22854 26.8222 up up correct
PBFS.US Pioneer Bancorp Inc 20210415 0 11.62 12.29 11.607 12.29 8300 12.29 up up correct
PBHC.US Pathfinder Bancorp Inc 20210415 0 14.5 15.26 14.5 14.9 31323 14.771 up up correct
PBIP.US Prudential Bancorp Inc 20210415 0 14.07 14.29 13.85 13.85 13911 13.6485 down down correct
PBLA.US Panbela Therapeutics Inc 20210415 0 4.26 4.35 3.881 4.03 127600 4.03 down down correct
PBPB.US Potbelly Corporation 20210415 0 6.16 6.16 5.88 6.1 95560 6.1 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210415 0 2.21 2.217 2 2.03 509200 2.03 down down correct
PBYI.US Puma Biotechnology Inc 20210415 0 10.29 10.68 10.1 10.21 446000 10.21 down up incorrect
PCAR.US PACCAR Inc 20210415 0 94.2659 95.09 93.53 95.03 1470451 92.3576 up up correct
PCB.US PCB Bancorp 20210415 0 14.6 14.97 14.4 14.9 22981 14.6376 up up correct
PCH.US PotlatchDeltic Corporation 20210415 0 59.62 59.68 58.83 59.33 241719 54.0912 down down correct
PCOM.US Points International Ltd 20210415 0 15.18 15.18 14.51 14.52 17600 14.52 down down correct
PCRX.US Pacira BioSciences Inc 20210415 0 69.43 69.43 65.29 66.34 911600 66.34 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210415 0 9.37 9.37 9.25 9.26 28000 9.26 down down correct
PCSB.US PCSB Financial Corporation 20210415 0 16.87 17.21 16.83 17.06 36234 16.8935 up down incorrect
PCT.US PureCycle Technologies Inc 20210415 0 29.16 29.74 27.6 28.15 593265 28.15 down down correct
PCTI.US PCTEL Inc 20210415 0 6.68 6.71 6.44 6.59 145087 6.4252 down up incorrect
PCTTU.US PureCycle Technologies Inc 20210415 0 40.5 40.5 40.5 40.5 100 40.5
PCTTW.US PureCycle Technologies Inc 20210415 0 17.17 17.25 16.01 16.02 49852 16.02 down up incorrect
PCTY.US Paylocity Holding Corporation 20210415 0 196.23 197.41 192.49 194.54 207000 194.54 down down correct
PCVX.US Vaxcyte Inc 20210415 0 19.96 20.98 19.2 19.49 267100 19.49 down down correct
PCYG.US Park City Group Inc 20210415 0 5.41 5.995 5.3 5.89 84217 5.89 up down incorrect
PCYO.US Pure Cycle Corporation 20210415 0 16.38 16.63 15.96 16.33 253100 16.33 down down correct
PDCE.US PDC Energy Inc 20210415 0 36.53 36.53 35.32 35.89 503822 35.2349 down down correct
PDCO.US Patterson Companies Inc 20210415 0 32.3 32.51 31.73 32.13 457928 31.5992 down down correct
PDD.US Pinduoduo Inc 20210415 0 134.85 134.92 131.01 132.38 3156800 132.38 down down correct
PDEX.US Pro 20210415 0 26.5 26.7 25.68 26.04 11500 26.04 down down correct
PDFS.US PDF Solutions Inc 20210415 0 18.09 18.18 17.66 17.84 263900 17.84 down down correct
PDLB.US PDL Community Bancorp 20210415 0 10.98 11.15 10.98 11.06 6400 11.06 up up correct
PDSB.US PDS Biotechnology Corporation 20210415 0 5.33 5.45 5.02 5.2 420500 5.2 down down correct
PDSKX.US PDSKX 20210415 0 26.81 26.81 26.81 26.81 0 26.3987
PDSRX.US PDSRX 20210415 0 26.75 26.75 26.75 26.75 0 26.3777
PDSYX.US PDSYX 20210415 0 26.91 26.91 26.91 26.91 0 26.497
PEBK.US Peoples Bancorp of North Carolina Inc 20210415 0 24.01 24.45 23.94 23.94 9272 23.502 down down correct
PEBO.US Peoples Bancorp Inc 20210415 0 33.82 33.82 33.2 33.77 62955 32.6385 down down correct
PEGA.US Pegasystems Inc 20210415 0 128.55 131.84 128.01 131.71 267641 131.6165 up down incorrect
PENN.US Penn National Gaming Inc 20210415 0 102 102 98.75 100.72 2828900 100.72 down down correct
PEP.US PepsiCo Inc 20210415 0 141.67 143.1 141.42 142.31 4777098 139.3743 up up correct
PERI.US Perion Network Ltd 20210415 0 17 17.1882 16.37 16.68 819261 16.68 down down correct
PESI.US Perma 20210415 0 7.37 7.44 7.3 7.37 13800 7.37
PETQ.US PetIQ Inc 20210415 0 36.55 36.99 35.94 36.59 88200 36.59 up up correct
PETS.US PetMed Express Inc 20210415 0 32.74 32.74 31.65 32.19 332842 31.2248 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210415 0 10.2 10.2 10 10 700 10 down down correct
PETZ.US TDH Holdings Inc 20210415 0 2.45 2.45 2.1 2.13 133500 2.13 down up incorrect
PFALX.US PFALX 20210415 0 9.49 9.49 9.49 9.49 0 9.3173
PFBC.US Preferred Bank 20210415 0 67.43 67.63 66.29 67.54 33270 66.7586 up up correct
PFC.US Premier Financial Corp 20210415 0 32.6 32.91 31.69 32.57 65438 31.7269 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210415 0 9.87 9.87 9.85 9.85 706 9.85 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210415 0 10.07 10.075 9.97 10.05 15400 10.05 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20210415 0 0.87 0.8705 0.87 0.87 1870 0.87
PFFLX.US PFFLX 20210415 0 9.49 9.49 9.49 9.49 0 9.3232
PFG.US Principal Financial Group Inc 20210415 0 63.3 63.45 62.72 63.15 1049423 61.4221 down down correct
PFHD.US Professional Holding Corp 20210415 0 17.7 18.06 17.6 17.89 8600 17.89 up up correct
PFIE.US Profire Energy Inc 20210415 0 1.16 1.16 1.11 1.13 100200 1.13 down down correct
PFIN.US P&F Industries Inc 20210415 0 6.39 6.5 6.32 6.41 11400 6.41 up up correct
PFIS.US Peoples Financial Services Corp 20210415 0 41.86 43.5362 41.29 42.9 7601 41.861 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210415 0 9.49 9.49 9.49 9.49 0 9.1179
PFLT.US PennantPark Floating Rate Capital Ltd 20210415 0 12.55 12.64 12.49 12.64 100802 11.9229 up down incorrect
PFMT.US Performant Financial Corporation 20210415 0 2.41 2.46 2.22 2.38 885700 2.38 down down correct
PFSW.US PFSweb Inc 20210415 0 7.25 7.35 7 7.11 88100 7.11 down up incorrect
PFX.US Phenixfin Corporation 20210415 0 34.01 34.5 34.01 34.5 2103 34.5 up up correct
PFXNL.US PhenixFIN Corporation 20210415 0 25.21 25.305 25.21 25.305 1200 24.1886 up up correct
PGC.US Peapack 20210415 0 32.15 32.15 31.28 31.96 53019 31.8184 down up incorrect
PGEN.US Precigen Inc 20210415 0 7.27 7.88 7.23 7.82 1090900 7.82 up down incorrect
PGNY.US Progyny Inc 20210415 0 50.79 51.205 49.72 50.32 676500 50.32 down down correct
PGRW.US Progress Acquisition Corp 20210415 0 9.848 9.85 9.75 9.83 38500 9.83 down down correct
PGRWU.US Progress Acquisition Corp 20210415 0 10.05 10.069 10.02 10.069 38100 10.069 up up correct
PGRWW.US Progress Acquisition Corp 20210415 0 0.59 0.59 0.5251 0.56 30038 0.56 down down correct
PHAR.US Pharming Group NV 20210415 0 13 13.58 12.736 13.58 5100 13.58 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210415 0 3.35 3.35 3.11 3.19 441100 3.19 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210415 0 38.86 40.1 36.73 37 96500 37 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210415 0 4.64 4.64 4.3 4.3 12789 4.3 down down correct
PHIC.US Population Health Investment Co. Inc 20210415 0 9.83 10.1 9.83 10.1 58900 10.1 up down incorrect
PHICU.US Population Health Investment Co. Inc 20210415 0 10.42 10.5 10.187 10.48 6600 10.48 up up correct
PHICW.US Population Health Investment Co. Inc 20210415 0 1.08 1.18 1.05 1.07 3500 1.07 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210415 0 2.42 2.5 2.25 2.32 327600 2.32 down up incorrect
PHIOW.US Phio Pharmaceuticals Corp 20210415 0 0.265 0.265 0.25 0.25 5724 0.25 down up incorrect
PHUN.US Phunware Inc 20210415 0 1.73 1.73 1.57 1.59 3049800 1.59 down down correct
PHUNW.US Phunware Inc 20210415 0 0.41 0.41 0.3611 0.3611 4087 0.3611 down up incorrect
PHVS.US Pharvaris N.V 20210415 0 28.93 29.875 27.55 28.07 45600 28.07 down down correct
PI.US Impinj Inc 20210415 0 55.69 57.22 54.43 56.63 241700 56.63 up up correct
PIIVX.US PIIVX 20210415 0 41.21 41.21 41.21 41.21 0 41.21
PINC.US Premier Inc 20210415 0 34.97 35.41 34.76 35.14 322533 34.5759 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210415 0 2.08 2.185 2.05 2.16 548000 2.16 up up correct
PIXY.US ShiftPixy Inc 20210415 0 2.214 2.41 2.07 2.23 2289800 2.23 up up correct
PKBK.US Parke Bancorp Inc 20210415 0 19.66 19.88 19.23 19.69 18655 19.2426 up up correct
PKOH.US Park 20210415 0 33.9 35.09 33.88 34.79 15982 34.3158 up down incorrect
PLAB.US Photronics Inc 20210415 0 12.86 12.86 12.49 12.68 500200 12.68 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210415 0 45.23 45.37 43.86 44.24 857600 44.24 down down correct
PLBC.US Plumas Bancorp 20210415 0 28.97 28.97 28.5 28.54 7156 28.1633 down down correct
PLBY.US PLBY Group Inc 20210415 0 37.81 44.25 36.86 42.58 10526800 42.58 up up correct
PLCE.US The Children's Place Inc 20210415 0 79.99 80.76 77.42 77.86 384600 77.86 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210415 0 0.917 0.929 0.85 0.85 333600 0.85 down down correct
PLL.US Piedmont Lithium Inc 20210415 0 69.26 72.88 65.02 67.24 1264000 67.24 down down correct
PLMIU.US Plum Acquisition Corp. I 20210415 0 10.03 10.08 10 10.05 201700 10.05 up up correct
PLMR.US Palomar Holdings Inc 20210415 0 76.89 77.605 73.64 73.93 138900 73.93 down down correct
PLPC.US Preformed Line Products Company 20210415 0 68.12 68.75 67.695 68.02 3277 67.4147 down up incorrect
PLRX.US Pliant Therapeutics Inc 20210415 0 30.83 31 29.7001 30.64 72238 30.64 down down correct
PLSE.US Pulse Biosciences Inc 20210415 0 21.62 22.14 21.12 21.77 48800 21.77 up up correct
PLTK.US Playtika Holding Corp 20210415 0 26.02 26.21 25.55 26.1 864100 26.1 up up correct
PLUG.US Plug Power Inc 20210415 0 28.75 28.77 24.61 26.09 69174300 26.09 down down correct
PLUS.US ePlus inc 20210415 0 96.94 98.63 94.62 96.48 39904 48.24 down down correct
PLXP.US PLx Pharma Inc 20210415 0 10.65 10.93 10.565 10.73 214900 10.73 up down incorrect
PLXS.US Plexus Corp 20210415 0 90.55 91.27 89.54 90.99 112300 90.99 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210415 0 7.33 7.37 7.245 7.28 848500 7.28 down down correct
PMAAX.US PMAAX 20210415 0 11.72 11.72 11.72 11.72 0 11.5941
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210415 0 0.016 0.0178 0.016 0.0165 2111 24.7512 up up correct
PMD.US Psychemedics Corporation 20210415 0 6.96 7.02 6.82 6.985 5626 6.9358 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20210415 0 1.03 1.03 1 1.03 42300 1.03
PMFLX.US PMFLX 20210415 0 11.72 11.72 11.72 11.72 0 11.5628
PMGM.US Priveterra Acquisition Corp 20210415 0 9.802 9.81 9.802 9.81 8900 9.81 up up correct
PMGMU.US Priveterra Acquisition Corp 20210415 0 10 10.165 9.97 10 32500 10
PMGMW.US Priveterra Acquisition Corp 20210415 0 0.8 0.8 0.725 0.725 10633 0.725 down down correct
PMIFX.US PMIFX 20210415 0 9.89 9.89 9.89 9.89 0 9.4103
PMTS.US CPI Card Group Inc. Common Stock 20210415 0 16.45 17.25 14.755 16.5 10800 16.5 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20210415 0 33.25 34.24 32.07 32.67 80300 32.67 down down correct
PNBK.US Patriot National Bancorp Inc 20210415 0 9.6 9.6 9.56 9.56 500 9.56 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210415 0 90.69 91.47 88.87 90.82 298663 90.2938 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210415 0 27.953 28.35 27.953 28.31 18400 27.0682 up up correct
PNNT.US PennantPark Investment Corporation 20210415 0 6.33 6.58 6.33 6.52 437312 6.1822 up up correct
PNNTG.US PNNTG 20210415 0 25.4 25.53 25.38 25.38 292700 24.6983 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20210415 0 45.5 45.5 45.5 45.5 700 45.5
PNT.US POINT Biopharma Global Inc 20210415 0 10.05 10.05 9.95 9.99 95880 9.99 down down correct
PNTG.US The Pennant Group Inc 20210415 0 43.7 44.16 42.26 42.75 56300 42.75 down down correct
POAI.US Predictive Oncology Inc 20210415 0 1.19 1.23 1.12 1.13 2771300 1.13 down down correct
PODD.US Insulet Corporation 20210415 0 285.73 295.54 284.78 294.88 278600 294.88 up down incorrect
POLA.US Polar Power Inc 20210415 0 11.35 11.35 10 10.3 487600 10.3 down down correct
POOL.US Pool Corporation 20210415 0 370.67 376.98 367.705 374.43 278127 372.5505 up up correct
POPM.US PopMail.com Inc 20210415 0 0.0011 0.0011 0.0011 0.0011 1000 0.0011
POSH.US Poshmark Inc 20210415 0 41.32 42.71 40.205 42.46 783700 42.46 up up correct
POW.US Powered Brands 20210415 0 9.75 9.82 9.75 9.82 13800 9.82 up up correct
POWI.US Power Integrations Inc 20210415 0 82.15 83 81.27 82.55 165081 82.1999 up up correct
POWL.US Powell Industries Inc 20210415 0 35.52 35.52 34.81 35.34 29239 34.419 down up incorrect
POWRU.US Powered Brands 20210415 0 10.1 10.14 10 10.04 90100 10.04 down down correct
POWRW.US Powered Brands 20210415 0 1.05 1.1 0.96 0.96 4001 0.96 down up incorrect
POWW.US AMMO Inc 20210415 0 7.24 7.25 6.9 7.05 1868100 7.05 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210415 0 42.98 42.98 41.5 42.56 163869 41.5703 down down correct
PPBT.US Purple Biotech Ltd 20210415 0 4.05 4.062 3.84 3.9 343200 3.9 down down correct
PPC.US Pilgrim's Pride Corporation 20210415 0 24.39 24.44 23.87 24.04 290400 24.04 down down correct
PPD.US PPD Inc 20210415 0 46.04 46.34 45.77 45.8 65074000 45.8 down down correct
PPGH.US Poema Global Holdings Corp 20210415 0 9.78 9.835 9.73 9.81 144096 9.81 up down incorrect
PPGHU.US Poema Global Holdings Corp 20210415 0 10.07 10.15 10.05 10.09 277500 10.09 up up correct
PPGHW.US Poema Global Holdings Corp 20210415 0 0.6506 0.78 0.6222 0.66 71311 0.66 up up correct
PPIH.US Perma 20210415 0 6.22 6.45 6.1 6.1 3600 6.1 down down correct
PPSI.US Pioneer Power Solutions Inc 20210415 0 4.26 4.2694 3.83 4.02 169309 3.9201 down down correct
PPTA.US Midas Gold Corp. 20210415 0 6.84 7.13 6.727 6.96 62900 6.96 up up correct
PRAA.US PRA Group Inc 20210415 0 36.8 36.82 36.32 36.65 117500 36.65 down down correct
PRAX.US Praxis Precision Medicines Inc 20210415 0 25.36 26.89 24.65 25.85 809500 25.85 up up correct
PRCH.US Porch Group Inc 20210415 0 16.78 16.99 15.92 16.08 1307700 16.08 down down correct
PRDEX.US PREDEX Funds 20210415 0 25.47 25.47 25.47 25.47 0 24.9315
PRDO.US Perdoceo Education Corporation 20210415 0 11.54 11.81 11.32 11.79 391200 11.79 up up correct
PRFT.US Perficient Inc 20210415 0 64.41 65.19 64.1 65.08 134100 65.08 up up correct
PRFX.US PainReform Ltd 20210415 0 3.74 3.916 3.339 3.44 100300 3.44 down up incorrect
PRGS.US Progress Software Corporation 20210415 0 45.75 46.09 45.51 45.75 259157 45.2427
PRIM.US Primoris Services Corporation 20210415 0 35.46 35.86 34.41 34.78 615431 34.54 down up incorrect
PRIVX.US Sharespost 100 Fund 20210415 0 40.87 40.87 40.87 40.87 0 40.87
PRLD.US Prelude Therapeutics Incorporated 20210415 0 37.56 37.775 33.51 33.91 224900 33.91 down down correct
PRLVX.US PRLVX 20210415 0 40.54 40.54 40.54 40.54 0 40.54
PROC.US Procaps Group S.A. Ordinary Shares 20210415 0 10.07 10.08 10.06 10.06 61400 10.06 down down correct
PROF.US Profound Medical Corp 20210415 0 20.19 20.19 19.63 19.82 36700 19.82 down down correct
PROG.US Progenity Inc 20210415 0 3.49 3.54 3.31 3.41 320600 3.41 down down correct
PROV.US Provident Financial Holdings Inc 20210415 0 17.049 17.08 16.76 16.79 25126 16.3832 down up incorrect
PRPH.US ProPhase Labs Inc 20210415 0 5.25 5.31 5.03 5.14 95185 4.8979 down down correct
PRPL.US Purple Innovation Inc 20210415 0 33.93 34.185 33 33.35 481000 33.35 down up incorrect
PRPO.US Precipio Inc 20210415 0 2.09 2.09 1.925 1.96 424100 1.96 down down correct
PRQR.US ProQR Therapeutics N.V 20210415 0 6.33 6.45 6.1 6.18 1061800 6.18 down down correct
PRSR.US Prospector Capital Corp 20210415 0 9.82 9.87 9.81 9.87 23300 9.87 up up correct
PRSRU.US Prospector Capital Corp 20210415 0 10.13 10.24 10.11 10.24 25600 10.24 up up correct
PRSRW.US Prospector Capital Corp 20210415 0 1.05 1.05 0.96 1.05 18474 1.05
PRTA.US Prothena Corporation plc 20210415 0 24.23 25.84 23.97 25.65 254800 25.65 up up correct
PRTC.US PureTech Health plc 20210415 0 57.8 57.8 57.8 57.8 100 57.8
PRTG.US Portage Biotech Inc 20210415 0 30.49 30.49 28.756 29.04 7000 29.04 down up incorrect
PRTH.US Priority Technology Holdings Inc 20210415 0 7.165 7.21 7.03 7.12 20500 7.12 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210415 0 8.5 8.57 8.03 8.12 271700 8.12 down down correct
PRTS.US CarParts.com Inc 20210415 0 15.95 16.03 15.5 15.96 812000 15.96 up up correct
PRVB.US Provention Bio Inc 20210415 0 8.17 8.224 7.75 8.08 1088800 8.08 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210415 0 9.68 9.89 9.6766 9.84 7760 9.84 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210415 0 10 10.03 9.995 10 49400 10
PSAGW.US Property Solutions Acquisition Corp. II 20210415 0 1.08 1.15 1 1.08 3095 1.08
PSEC.US Prospect Capital Corporation 20210415 0 8 8 7.96 8 1452261 7.5014
PSHG.US Performance Shipping Inc 20210415 0 5.1 5.24 4.62 4.8 66600 4.8 down up incorrect
PSMT.US PriceSmart Inc 20210415 0 89.83 90.11 88.71 89.77 84722 89.3998 down up incorrect
PSNL.US Personalis Inc 20210415 0 23.65 24.39 23.1 23.38 545400 23.38 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210415 0 18.71 18.71 18.71 18.71 0 18.3106
PSTI.US Pluristem Therapeutics Inc 20210415 0 4.49 4.54 4.34 4.34 227100 4.34 down down correct
PSTV.US Plus Therapeutics Inc 20210415 0 2.14 2.19 2.06 2.06 274300 2.06 down down correct
PSTX.US Poseida Therapeutics Inc 20210415 0 9.14 9.2249 8.7 8.9 124238 8.9 down down correct
PT.US Pintec Technology Holdings Limited 20210415 0 1.04 1.04 0.89 0.9 2648400 0.9 down down correct
PTC.US PTC Inc 20210415 0 148.26 149.21 146.2 147.55 497000 147.55 down down correct
PTCT.US PTC Therapeutics Inc 20210415 0 48.23 50.26 47.22 48.19 535300 48.19 down down correct
PTDEX.US PREDEX 20210415 0 25.59 25.59 25.59 25.59 0 25.0808
PTE.US PolarityTE Inc 20210415 0 0.9703 0.98 0.902 0.9036 1666014 0.9036 down down correct
PTEN.US Patterson 20210415 0 7.14 7.14 6.74 6.9 1533137 6.8473 down down correct
PTGX.US Protagonist Therapeutics Inc 20210415 0 26.15 27.06 25.57 26.63 264300 26.63 up down incorrect
PTIC.US PropTech Investment Corporation II 20210415 0 9.9 9.92 9.89 9.92 5200 9.92 up down incorrect
PTICU.US PropTech Investment Corporation II 20210415 0 10 10.111 10 10.06 2400 10.06 up up correct
PTICW.US PropTech Investment Corporation II 20210415 0 0.85 0.85 0.82 0.85 30900 0.85
PTIX.US Protagenic Therapeutics Inc 20210415 0 6.25 6.25 5.2 5.2 2396 5.2 down down correct
PTMN.US Portman Ridge Finance Corporation 20210415 0 24.3 24.3 23.8 24.2 22490 22.4919 down up incorrect
PTNR.US Partner Communications Company Ltd 20210415 0 4.76 4.76 4.52 4.53 1800 4.53 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210415 0 9.98 10 9.92 9.99 728500 9.99 up up correct
PTON.US Peloton Interactive Inc 20210415 0 120 121.795 118.2 119.9 4704700 119.9 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210415 0 3.17 3.21 3.05 3.05 36100 3.05 down down correct
PTRA.US Proterra Inc 20210415 0 16.7335 17.09 15.85 15.91 1094086 15.91 down down correct
PTRAW.US Proterra Inc 20210415 0 5.121 5.36 4.8 4.88 146500 4.88 down down correct
PTRS.US Partners Bancorp 20210415 0 7.64 7.8 7.59 7.64 119527 7.5718
PTSI.US P.A.M. Transportation Services Inc 20210415 0 60.98 63.7 60.915 61.95 9750 30.975 up up correct
PTVE.US Pactiv Evergreen Inc 20210415 0 14.35 14.78 14.35 14.54 75300 14.2347 up up correct
PUBM.US PubMatic Inc 20210415 0 53.13 54.78 51.26 54.07 454886 54.07 up up correct
PUCK.US Goal Acquisitions Corp 20210415 0 9.75 9.75 9.72 9.75 466400 9.75
PUCKU.US Goal Acquisitions Corp 20210415 0 10.3 10.32 10.29 10.29 19000 10.29 down down correct
PUCKW.US Goal Acquisitions Corp 20210415 0 0.558 0.61 0.5502 0.575 102462 0.575 up up correct
PULM.US Pulmatrix Inc 20210415 0 1.02 1.029 0.92 0.936 1762300 0.936 down down correct
PUYI.US Puyi Inc 20210415 0 4 4.265 3.92 4.2 124200 4.2 up up correct
PVAC.US Penn Virginia Corporation 20210415 0 12.84 12.872 12.3 12.63 414400 12.63 down down correct
PVBC.US Provident Bancorp Inc 20210415 0 15.15 15.44 15.08 15.4 80814 15.2948 up up correct
PWDEX.US PREDEX 20210415 0 25.59 25.59 25.59 25.59 0 25.0808
PWFL.US PowerFleet Inc 20210415 0 8.09 8.78 7.71 8.68 265500 8.68 up up correct
PWOD.US Penns Woods Bancorp Inc 20210415 0 23.75 23.94 23.6 23.89 13520 22.9773 up up correct
PWP.US Perella Weinberg Partners 20210415 0 11 11.04 11 11.01 6400 10.892 up up correct
PXLW.US Pixelworks Inc 20210415 0 3.13 3.15 2.96 3.1 455900 3.1 down down correct
PXS.US Pyxis Tankers Inc 20210415 0 0.88 0.95 0.83 0.845 2252900 0.845 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210415 0 23.13 23.14 23.13 23.14 611 21.7689 up up correct
PXSAW.US Pyxis Tankers Inc 20210415 0 0.4501 0.4502 0.45 0.4502 2505 0.4502 up down incorrect
PYPD.US PolyPid Ltd 20210415 0 9.41 10.07 9.41 9.9 73000 9.9 up up correct
PYPL.US PayPal Holdings Inc 20210415 0 271.36 276.12 270.16 274 7542800 274 up up correct
PYR.US PyroGenesis Canada Inc 20210415 0 5.7 5.742 5.23 5.32 242200 5.32 down down correct
PZZA.US Papa John's International Inc 20210415 0 94.53 94.53 92.35 92.72 363775 92.0083 down up incorrect
QADA.US QAD Inc 20210415 0 77.25 77.4929 76.38 76.44 41889 76.3014 down down correct
QCOM.US QUALCOMM Incorporated 20210415 0 136 137.99 135.57 137.84 11733240 135.9904 up up correct
QCRH.US QCR Holdings Inc 20210415 0 48.36 48.74 47.1 48.13 23536 47.9619 down up incorrect
QDEL.US Quidel Corporation 20210415 0 130.11 131.2 124.32 125.98 995400 125.98 down down correct
QFIN.US 360 DigiTech Inc 20210415 0 24.44 24.49 22.26 22.72 1946606 22.4133 down down correct
QH.US Quhuo Limited 20210415 0 5.54 5.58 5.02 5.09 34600 5.09 down down correct
QIWI.US QIWI plc 20210415 0 10.71 10.74 10.57 10.69 194817 9.4979 down down correct
QK.US Q&K International Group Limited 20210415 0 2.22 2.22 2.11 2.12 12900 2.12 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20210415 0 2.08 2.1 1.745 1.78 1381200 1.78 down up incorrect
QLI.US Qilian International Holding Group Limited 20210415 0 4.46 4.49 4.25 4.31 55100 4.31 down down correct
QLYS.US Qualys Inc 20210415 0 106.44 107.79 105.55 107.38 238600 107.38 up up correct
QMCO.US Quantum Corporation 20210415 0 8.11 8.19 8 8.08 132200 8.08 down up incorrect
QNST.US QuinStreet Inc 20210415 0 20.2 20.41 19.98 20.13 203000 20.13 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210415 0 28.35 28.58 28.18 28.45 79430 27.1972 up up correct
QRHC.US Quest Resource Holding Corporation 20210415 0 3.92 3.96 3.74 3.89 99900 3.89 down down correct
QRTEA.US Qurate Retail Inc 20210415 0 12.4 12.48 12.21 12.4 2159945 10.8995
QRTEB.US Qurate Retail Inc 20210415 0 12.9105 12.9105 12.61 12.74 1144 11.2859 down down correct
QRTEP.US Qurate Retail Inc 20210415 0 102.24 103.47 102.02 103.47 29800 97.8347 up up correct
QRVO.US Qorvo Inc 20210415 0 192.4 193.59 190.57 192.84 724700 192.84 up up correct
QS.US WT 20210415 0 36.98 39.37 34.22 35.85 59022473 35.85 down down correct
QTNT.US Quotient Limited 20210415 0 3.93 4.27 3.9 4.16 1281800 4.16 up up correct
QTRX.US Quanterix Corporation 20210415 0 62.14 64.55 61.42 63.61 172700 63.61 up up correct
QTT.US Qutoutiao Inc 20210415 0 2.3 2.34 2.125 2.18 2490422 21.8 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20210415 0 7.65 7.65 6.78 6.82 95500 6.82 down down correct
QUIK.US QuickLogic Corporation 20210415 0 6.71 6.86 6.02 6.4 145900 6.4 down down correct
QUMU.US Qumu Corporation 20210415 0 5.88 5.96 5.62 5.71 62000 5.71 down down correct
QURE.US uniQure N.V 20210415 0 34.64 35.93 34.562 35.47 255300 35.47 up up correct
RACB.US Research Alliance Corp. II 20210415 0 11.1 11.1 10.86 10.99 35800 10.99 down down correct
RADA.US RADA Electronic Industries Ltd 20210415 0 13.25 13.26 12.55 12.6 512100 12.6 down down correct
RADI.US Radius Global Infrastructure Inc 20210415 0 14.41 15.6 14.41 15.35 599300 15.35 up up correct
RAIL.US FreightCar America Inc 20210415 0 5.29 5.36 4.6217 4.84 1196439 4.84 down down correct
RAND.US Rand Capital Corporation 20210415 0 18.29 18.63 17.98 18.12 4595 17.9177 down down correct
RAPT.US RAPT Therapeutics Inc 20210415 0 21.14 21.77 20.81 21.17 73284 21.17 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210415 0 108.88 110.62 107.33 109.58 208900 109.58 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20210415 0 1.28 1.35 1.23 1.29 658500 1.29 up up correct
RAVN.US Raven Industries Inc 20210415 0 39.6 39.91 39.16 39.68 175748 39.68 up up correct
RBB.US RBB Bancorp 20210415 0 19.92 20.23 19.72 20.05 14515 19.7246 up up correct
RBBN.US Ribbon Communications Inc 20210415 0 8.52 8.56 8.33 8.47 246900 8.47 down down correct
RBCAA.US Republic Bancorp Inc 20210415 0 44.5531 45.44 44.5531 45.44 12446 44.6122 up up correct
RBCN.US Rubicon Technology Inc 20210415 0 10.65 10.71 10.26 10.66 3600 10.66 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20210415 0 10.44 10.44 10.44 10.44 700 10.44
RBNC.US Reliant Bancorp Inc 20210415 0 28.65 28.98 27.2 28.51 28527 28.1713 down down correct
RCAT.US Red Cat Holdings Inc 20210415 0 3.875 4.25 3.875 4.17 14215 4.17 up up correct
RCEL.US AVITA Medical Inc 20210415 0 20.97 21.32 20.8 21.21 72700 21.21 up up correct
RCHG.US Recharge Acquisition Corp 20210415 0 10 10 9.907 9.94 1900 9.94 down down correct
RCHGU.US Recharge Acquisition Corp 20210415 0 10.34 10.34 10.34 10.34 200 10.34
RCHGW.US Recharge Acquisition Corp 20210415 0 0.71 0.75 0.69 0.691 63657 0.691 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210415 0 10.91 10.91 10.91 10.91 0 10.3899
RCICX.US Resource Credit Income Fund Class C 20210415 0 11.03 11.03 11.03 11.03 0 10.566
RCII.US Rent 20210415 0 58.38 58.38 56.31 56.92 331234 55.9221 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210415 0 10.93 10.93 10.93 10.93 0 10.4101
RCILX.US RCILX 20210415 0 10.9 10.9 10.9 10.9 0 10.4086
RCIWX.US Resource Credit Income Fund Class W Shar 20210415 0 10.9 10.9 10.9 10.9 0 10.4086
RCKT.US Rocket Pharmaceuticals Inc 20210415 0 43.83 44.63 42.965 43.8 533500 43.8 down down correct
RCKY.US Rocky Brands Inc 20210415 0 57.97 59.3611 56.1382 57.87 45249 57.3005 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210415 0 9.77 9.77 9.77 9.77 100 9.77
RCLFU.US Rosecliff Acquisition Corp I 20210415 0 10 10 9.98 10 408300 10
RCLFW.US Rosecliff Acquisition Corp I 20210415 0 0.7001 0.71 0.6995 0.71 0 0.71 up up correct
RCM.US R1 RCM Inc 20210415 0 26.1 26.545 25.94 25.99 419000 25.99 down down correct
RCMT.US RCM Technologies Inc 20210415 0 3.46 3.52 3.36 3.43 117800 3.43 down down correct
RCON.US Recon Technology Ltd 20210415 0 6.4 6.97 6.06 6.68 568500 6.68 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210415 0 3.61 3.69 3.3 3.5 12652 8.75 down up incorrect
RDBX.US Redbox Entertainment Inc 20210415 0 9.99 10 9.95 9.97 62700 9.97 down down correct
RDCM.US RADCOM Ltd 20210415 0 9.2 9.2 9.2 9.2 12700 9.2
RDFN.US Redfin Corporation 20210415 0 67.16 69.14 66.66 68.91 609600 68.91 up up correct
RDHL.US RedHill Biopharma Ltd 20210415 0 7.02 7.38 6.9 7.38 328400 7.38 up up correct
RDI.US Reading International Inc 20210415 0 6.54 6.62 6.39 6.41 16300 6.41 down down correct
RDIB.US Reading International Inc 20210415 0 22.8 22.8 22.8 22.8 0 22.8
RDNT.US RadNet Inc 20210415 0 22.01 22.42 21.83 22.34 121100 22.34 up up correct
RDUS.US Radius Health Inc 20210415 0 19.8 19.97 19.41 19.74 223200 19.74 down down correct
RDVT.US Red Violet Inc 20210415 0 19.336 20.67 19.336 20.38 26100 20.38 up down incorrect
RDWR.US Radware Ltd 20210415 0 28.42 28.92 28.19 28.59 294300 28.59 up down incorrect
REAL.US The RealReal Inc 20210415 0 23.85 24 23.13 23.66 969500 23.66 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210415 0 1.98 1.98 1.8324 1.92 61258 1.92 down down correct
REDU.US RISE Education Cayman Ltd 20210415 0 3.46 3.52 3.39 3.41 35000 3.41 down down correct
REE.US REE Automotive Ltd. 20210415 0 9.97 10 9.92 9.95 546700 9.95 down down correct
REEAW.US REE Automotive Equity Warrant 20210415 0 1.94 1.94 1.62 1.88 123300 1.88 down down correct
REED.US Reed's Inc 20210415 0 1.08 1.09 0.96 0.98 1372500 0.98 down down correct
REFR.US Research Frontiers Incorporated 20210415 0 2.57 2.6 2.47 2.52 247700 2.52 down down correct
REG.US Regency Centers Corporation 20210415 0 58.5 59.32 58.5 59.13 1257039 57.5964 up up correct
REGI.US Renewable Energy Group Inc 20210415 0 63.8 64.44 58.62 60.68 1714200 60.68 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210415 0 487.44 499.28 485.81 494.64 950500 494.64 up down incorrect
REKR.US Rekor Systems Inc 20210415 0 21.2 21.75 19.92 20.4 576200 20.4 down down correct
RELI.US Reliance Global Group Inc 20210415 0 3.5 3.5 2.92 3.01 129120 3.01 down down correct
RELIW.US Reliance Global Group Inc 20210415 0 0.81 0.81 0.8 0.8 13099 0.8 down down correct
RELL.US Richardson Electronics Ltd 20210415 0 7.4 7.4 7.2177 7.31 52492 7.1598 down down correct
REPH.US Recro Pharma Inc 20210415 0 3.01 3.01 2.72 2.78 216600 2.78 down down correct
REPL.US Replimune Group Inc 20210415 0 30.54 31.4 29.76 31.09 340100 31.09 up up correct
RESN.US Resonant Inc 20210415 0 4 4 3.62 3.68 892300 3.68 down down correct
RETA.US Reata Pharmaceuticals Inc 20210415 0 90.8 93.975 90.529 92.2 236500 92.2 up up correct
RETO.US ReTo Eco 20210415 0 1.23 1.25 1.12 1.13 173500 1.13 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210415 0 10.068 10.15 10.068 10.11 30500 10.11 up up correct
REYN.US Reynolds Consumer Products Inc 20210415 0 29.95 30.21 29.84 29.97 343600 29.2916 up up correct
RFIL.US RF Industries Ltd 20210415 0 7.08 7.13 6.88 7.04 89900 7.04 down down correct
RGCO.US RGC Resources Inc 20210415 0 22.81 22.84 22.44 22.52 31533 22.1712 down down correct
RGEN.US Repligen Corporation 20210415 0 209.13 215 207.73 213.57 209200 213.57 up up correct
RGLD.US Royal Gold Inc 20210415 0 113.2542 117.0699 113.08 116.26 435820 115.5952 up down incorrect
RGLS.US Regulus Therapeutics Inc 20210415 0 1.35 1.47 1.23 1.4 2389200 1.4 up up correct
RGNX.US REGENXBIO Inc 20210415 0 35.9 36.36 35.46 35.87 176000 35.87 down down correct
RGP.US Resources Connection Inc 20210415 0 14.47 14.6 14.29 14.6 203400 14.2233 up up correct
RIBT.US RiceBran Technologies 20210415 0 0.81 0.8555 0.7809 0.8315 445243 0.8315 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20210415 0 69.73 69.99 67.6402 68.62 34514 68.4982 down down correct
RIDE.US Lordstown Motors Corp 20210415 0 10.87 10.94 9.75 9.79 14000600 9.79 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210415 0 3.82 3.94 3.71 3.78 4385000 3.78 down down correct
RILY.US B. Riley Financial Inc 20210415 0 69.75 70.16 67.72 68.96 535130 67.1732 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210415 0 25.22 25.22 25.14 25.17 44200 24.4969 down down correct
RILYM.US RILYM 20210415 0 25.55 25.57 25.4 25.57 8800 24.7895 up up correct
RILYN.US B. Riley Financial Inc 20210415 0 25.76 25.79 25.676 25.75 35700 24.9644 down down correct
RILYP.US B. Riley Financial Inc 20210415 0 26.75 26.97 26.714 26.77 4100 25.5136 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210415 0 25.35 25.39 25.31 25.35 62300 24.6259
RIOT.US Riot Blockchain Inc 20210415 0 50.87 52.42 43.29 48.11 39017100 48.11 down down correct
RIVE.US Riverview Financial Corporation 20210415 0 9.74 10.3 9.74 10.15 24100 10.15 up up correct
RKDA.US Arcadia Biosciences Inc 20210415 0 2.5 2.55 2.46 2.51 394600 2.51 up up correct
RLAY.US Relay Therapeutics Inc 20210415 0 34.25 35.03 33.125 33.73 298600 33.73 down down correct
RLMD.US Relmada Therapeutics Inc 20210415 0 37.64 37.7252 35.5 36.4 57819 36.4 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210415 0 14.08 14.25 14.05 14.24 26100 13.562 up up correct
RMBL.US RumbleON Inc 20210415 0 38.33 39.36 37.2 37.68 187100 37.68 down down correct
RMBS.US Rambus Inc 20210415 0 20.75 20.95 20.6 20.94 544100 20.94 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20210415 0 5.6 5.7 5.51 5.7 21200 5.7 up up correct
RMGC.US RMG Acquisition Corp. III 20210415 0 9.85 9.85 9.85 9.85 100 9.85
RMGCU.US RMG Acquisition Corp. III 20210415 0 10.1 10.15 10.06 10.1 1700 10.1
RMGCW.US RMG Acquisition Corp. III 20210415 0 1.3 1.305 1.175 1.25 70950 1.25 down down correct
RMNI.US Rimini Street Inc 20210415 0 8.66 8.684 8.31 8.51 145200 8.51 down down correct
RMR.US The RMR Group Inc 20210415 0 40.56 40.56 39.83 40.55 30305 33.6931 down down correct
RMRM.US RMR Mortgage Trust 20210415 0 12.44 12.55 12.4 12.46 55100 11.9865 up up correct
RMTI.US Rockwell Medical Inc 20210415 0 1.01 1.02 0.93 0.95 1197200 0.95 down down correct
RNA.US Avidity Biosciences Inc 20210415 0 21.23 22.05 20.67 20.93 310613 20.93 down up incorrect
RNDB.US Randolph Bancorp Inc 20210415 0 20.01 20.15 19.965 20.15 42021 20.0342 up up correct
RNLX.US Renalytix Plc 20210415 0 26.25 27.25 25.21 26.68 52800 26.68 up up correct
RNST.US Renasant Corporation 20210415 0 41.67 41.67 40.13 41.22 224007 40.4858 down down correct
RNW.US Renew Energy Global PLC 20210415 0 10 10.067 9.95 9.96 308200 9.96 down down correct
RNWK.US RealNetworks Inc 20210415 0 4.52 4.56 4.24 4.36 453700 4.36 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210415 0 1.75 1.75 1.46 1.64 57900 1.64 down down correct
ROAD.US Construction Partners Inc 20210415 0 30.23 30.246 29.47 29.99 215200 29.99 down down correct
ROCC.US Ranger Oil Corporation 20210415 0 10.4 10.5 10.01 10.06 2134200 10.06 down down correct
ROCK.US Gibraltar Industries Inc 20210415 0 90.15 90.2 87.94 90.13 119000 90.13 down down correct
ROCR.US Roth CH Acquisition III Co 20210415 0 10.1 10.1 9.85 9.86 6600 9.86 down down correct
ROCRU.US Roth CH Acquisition III Co 20210415 0 10.09 10.15 10.05 10.05 69300 10.05 down down correct
ROCRW.US Roth CH Acquisition III Co 20210415 0 0.95 0.95 0.9 0.9 6628 0.9 down down correct
ROIC.US Retail Opportunity Investments Corp 20210415 0 16.6 17.09 16.57 17.07 1683858 16.7035 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210415 0 9.92 9.92 9.85 9.9 28800 9.9 down down correct
ROKU.US Roku Inc 20210415 0 381.13 392.75 376.25 388.64 2986300 388.64 up up correct
ROLL.US RBC Bearings Incorporated 20210415 0 197 198.56 193.06 195.73 38700 195.73 down down correct
ROOT.US Root Inc 20210415 0 11.15 11.25 10.55 11.12 2323502 11.12 down down correct
ROST.US Ross Stores Inc 20210415 0 128.16 129.64 127.84 129.07 1885860 128.1161 up up correct
ROVR.US Rover Group Inc 20210415 0 9.92 9.94 9.87 9.89 367044 9.89 down up incorrect
RPAY.US Repay Holdings Corporation 20210415 0 23.66 24.48 23.45 23.65 330100 23.65 down down correct
RPD.US Rapid7 Inc 20210415 0 83.47 84.55 83.455 84.47 306400 84.47 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210415 0 12.5 12.86 12.5 12.69 28500 12.69 up up correct
RPRX.US Royalty Pharma plc 20210415 0 42.5 42.97 41.47 41.65 812187 41.1321 down down correct
RPTX.US Repare Therapeutics Inc 20210415 0 34.47 35.07 33.42 34.05 161900 34.05 down down correct
RRBI.US Red River Bancshares Inc 20210415 0 56.52 56.75 55.95 56.56 7000 56.3324 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210415 0 36.69 36.81 34.83 35.17 235800 35.17 down down correct
RRR.US Red Rock Resorts Inc 20210415 0 34.6 34.6 33.755 34.22 320721 32.1955 down up incorrect
RSLS.US ReShape Lifesciences Inc 20210415 0 4.2 4.2 4.2 4.2 302 4.2
RSSS.US Research Solutions Inc 20210415 0 2.4 2.44 2.34 2.37 28200 2.37 down down correct
RSVR.US Reservoir Media Inc 20210415 0 10.4 10.5 10.01 10.06 2134200 10.06 down down correct
RSVRW.US Reservoir Media Management Inc 20210415 0 1.55 1.6 1.26 1.3 708700 1.3 down down correct
RTLR.US Rattler Midstream LP 20210415 0 11.25 11.69 11.03 11.42 400600 10.7263 up up correct
RTPYU.US Reinvent Technology Partners Y 20210415 0 10.4 10.43 10.31 10.32 271000 10.32 down up incorrect
RUBY.US Rubius Therapeutics Inc 20210415 0 23.631 24.5 23.305 24.05 573898 24.05 up down incorrect
RUN.US Sunrun Inc 20210415 0 50.6 50.75 46.2 47.2 8640500 47.2 down down correct
RUSHA.US Rush Enterprises Inc 20210415 0 50.67 50.98 49.66 50.93 107952 50.3548 up up correct
RUSHB.US Rush Enterprises Inc 20210415 0 45.36 46.7 44.655 45.61 4181 45.0651 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210415 0 25 25.16 24.48 25.15 207200 25.15 up up correct
RVMD.US Revolution Medicines Inc 20210415 0 39.94 40.635 38.52 39.09 319800 39.09 down down correct
RVNC.US Revance Therapeutics Inc 20210415 0 28.31 29.215 27.92 28.16 314000 28.16 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210415 0 4.3 4.36 3.93 4.22 48000 4.22 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210415 0 0.3752 0.385 0.34 0.3819 31179 0.3819 up up correct
RVSB.US Riverview Bancorp Inc 20210415 0 6.84 6.85 6.79 6.81 40175 6.7104 down up incorrect
RWLK.US ReWalk Robotics Ltd 20210415 0 1.96 2.02 1.815 1.87 1371400 1.87 down down correct
RXDX.US Prometheus Biosciences Inc 20210415 0 23 24.56 22.545 24.55 132201 24.55 up up correct
RXRAU.US RXR Acquisition Corp 20210415 0 10.025 10.05 9.98 10.05 400 10.05 up up correct
RXT.US Rackspace Technology Inc 20210415 0 25.17 25.7 25.02 25.18 678995 25.18 up up correct
RYAAY.US Ryanair Holdings plc 20210415 0 106.99 107.56 104.76 105.41 393100 105.41 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210415 0 20.96 21.53 20.465 20.74 415900 20.74 down down correct
RZB.US Reinsurance Group of America Incorporated 20210415 0 28.36 28.43 28.17 28.43 13012 27.3681 up up correct
RZLT.US Rezolute Inc 20210415 0 6.74 6.74 6.06 6.11 14068 6.11 down down correct
SABR.US Sabre Corporation 20210415 0 15.21 15.24 14.77 14.97 3528900 14.97 down down correct
SABRP.US Sabre Corporation 20210415 0 191.15 191.15 191.15 191.15 20800 184.7023
SABS.US SAB Biotherapeutics Inc 20210415 0 10 10 9.95 9.95 13900 9.95 down down correct
SAFM.US Sanderson Farms Inc 20210415 0 162.55 162.85 159.74 160.83 111956 159.6458 down down correct
SAFT.US Safety Insurance Group Inc 20210415 0 85.62 86.0699 84.5831 85.55 65770 82.7612 down down correct
SAGE.US Sage Therapeutics Inc 20210415 0 76.2 77.13 74.77 75.5 355200 75.5 down down correct
SAIA.US Saia Inc 20210415 0 241.71 243.36 238.33 241.52 117900 241.52 down down correct
SAL.US Salisbury Bancorp Inc 20210415 0 42.1 42.15 41.755 42 6316 41.2375 down down correct
SALM.US Salem Media Group Inc 20210415 0 2.21 2.24 1.99 2.02 344300 2.02 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210415 0 15.02 15.39 14.9 15.34 28184 14.8735 up down incorrect
SANA.US Sana Biotechnology Inc 20210415 0 25.42 25.9542 23.71 24.48 258112 24.48 down down correct
SANM.US Sanmina Corporation 20210415 0 41.46 41.65 41.01 41.61 140900 41.61 up up correct
SANW.US S&W Seed Company 20210415 0 3.79 3.79 3.75 3.76 356500 3.76 down down correct
SASR.US Sandy Spring Bancorp Inc 20210415 0 43.61 43.61 42.33 43.21 98549 42.3353 down down correct
SATS.US EchoStar Corporation 20210415 0 24.595 24.765 24.24 24.39 433032 24.39 down down correct
SAVA.US Cassava Sciences Inc 20210415 0 36.21 36.67 34.7 35.09 812300 35.09 down down correct
SBAC.US SBA Communications Corporation 20210415 0 282.14 288.96 282.13 288.44 872621 286.9124 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210415 0 36.33 36.33 35.26 36.05 154147 35.6294 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210415 0 10.04 10.05 10 10.04 220000 10.04
SBET.US Sharplink Gaming Ltd 20210415 0 3.08 3.08 2.85 2.87 7496700 2.87 down down correct
SBFG.US SB Financial Group Inc 20210415 0 17.55 18 17.29 17.73 16477 17.4111 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20210415 0 29.6 30.32 29.5 30.32 363545 29.6874 up down incorrect
SBLK.US Star Bulk Carriers Corp 20210415 0 15.778 15.88 15.1 15.24 737031 13.273 down down correct
SBNY.US Signature Bank 20210415 0 233.51 233.51 225.31 231.97 430499 230.4631 down down correct
SBNYP.US Signature Bank 20210415 0 25.761 25.93 25.65 25.89 32100 24.9659 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20210415 0 17.74 17.9 17.57 17.88 1349982 16.9053 up up correct
SBSI.US Southside Bancshares Inc 20210415 0 38.9 38.9 38.02 38.82 51253 37.8405 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210415 0 5.38 5.39 5.32 5.36 13200 5.36 down down correct
SBTX.US Silverback Therapeutics Inc 20210415 0 38.52 40.095 36.9 38.94 127100 38.94 up up correct
SBUX.US Starbucks Corporation 20210415 0 115.1 116.89 114.78 116.66 5079094 115.2515 up down incorrect
SCAQU.US Stratim Cloud Acquisition Corp 20210415 0 10 10 10 10 1200 10
SCHL.US Scholastic Corporation 20210415 0 32.09 32.69 32.079 32.39 256237 31.9519 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210415 0 40.89 40.96 39.81 40.45 164680 39.9676 down down correct
SCKT.US Socket Mobile Inc 20210415 0 7.18 7.18 6.51 6.98 214600 6.98 down down correct
SCLE.US Broadscale Acquisition Corp 20210415 0 9.838 9.94 9.838 9.9 62200 9.9 up up correct
SCLEU.US Broadscale Acquisition Corp 20210415 0 10.05 10.19 10.02 10.03 64200 10.03 down down correct
SCLEW.US Broadscale Acquisition Corp 20210415 0 1.2 1.255 1.11 1.1208 15093 1.1208 down up incorrect
SCOA.US Scion Tech Growth I 20210415 0 9.95 9.96 9.9 9.9 23500 9.9 down down correct
SCOAU.US Scion Tech Growth I 20210415 0 10.22 10.22 10.15 10.2 9400 10.2 down down correct
SCOAW.US Scion Tech Growth I 20210415 0 1.02 1.02 0.94 0.94 9400 0.94 down up incorrect
SCOB.US ScION Tech Growth II 20210415 0 9.9 9.94 9.9 9.91 1500 9.91 up up correct
SCOBU.US ScION Tech Growth II 20210415 0 10.071 10.2 10.071 10.2 400 10.2 up up correct
SCOBW.US ScION Tech Growth II 20210415 0 0.7 0.78 0.6955 0.7499 87995 0.7499 up up correct
SCOR.US comScore Inc 20210415 0 3.38 3.42 3.26 3.34 477500 3.34 down down correct
SCPH.US scPharmaceuticals Inc 20210415 0 7.36 7.4 6.67 6.72 82800 6.72 down down correct
SCPL.US SciPlay Corporation 20210415 0 17.18 17.18 16.64 17.04 342600 17.04 down down correct
SCPS.US Scopus BioPharma Inc 20210415 0 7.95 8.158 7.54 7.79 29100 7.79 down down correct
SCR.US Score Media and Gaming Inc 20210415 0 20 20.1 18.55 18.76 590331 18.76 down down correct
SCSC.US ScanSource Inc 20210415 0 29.58 29.78 29.08 29.7 70400 29.7 up up correct
SCVL.US Shoe Carnival Inc 20210415 0 62.45 63.09 60.88 62.76 115600 31.2516 up up correct
SCVX.US UN 20210415 0 10.6032 10.6032 10.6032 10.6032 300 10.6032
SCWX.US SecureWorks Corp 20210415 0 14.01 14.23 13.53 14.18 53100 14.18 up up correct
SCYX.US SCYNEXIS Inc 20210415 0 7.9 7.98 7.66 7.77 164000 7.77 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210415 0 9.872 9.872 9.872 9.872 300 9.872
SDACU.US Sustainable Development Acquisition I Corp 20210415 0 10.2 10.24 10.2 10.24 5900 10.24 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210415 0 1.1 1.1 0.85 0.88 189177 0.88 down down correct
SDC.US SmileDirectClub Inc 20210415 0 10.43 10.62 10.26 10.36 2338700 10.36 down down correct
SDGR.US Schrödinger Inc 20210415 0 79 79.07 77.26 78.36 499900 78.36 down down correct
SDH.US Global Internet of People Inc 20210415 0 3.12 3.2 3.03 3.06 102100 3.06 down down correct
SEAC.US SeaChange International Inc 20210415 0 1.16 1.27 1.08 1.1 8800500 1.1 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20210415 0 9.945 9.98 9.9 9.91 819083 9.91 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210415 0 1.19 1.2033 1.11 1.11 33176 1.0389 down down correct
SECO.US Secoo Holding Limited 20210415 0 2.45 2.5 2.4 2.45 136900 2.45
SEDG.US SolarEdge Technologies Inc 20210415 0 271.4 271.4 252.604 256.02 707700 256.02 down down correct
SEED.US Origin Agritech Limited 20210415 0 15.91 15.91 14.57 14.69 87200 14.69 down down correct
SEEL.US Seelos Therapeutics Inc 20210415 0 4.91 5.45 4.86 5.28 5089400 5.28 up down incorrect
SEER.US Seer Inc 20210415 0 54.36 54.95 52.84 52.97 257537 52.97 down down correct
SEIC.US SEI Investments Company 20210415 0 62.74 63.1 62.48 62.79 383360 62.0042 up up correct
SELB.US Selecta Biosciences Inc 20210415 0 3.98 4.02 3.855 3.93 547200 3.93 down down correct
SELF.US Global Self Storage Inc 20210415 0 4.88 4.97 4.8 4.85 23082 4.6867 down down correct
SENEA.US Seneca Foods Corporation 20210415 0 49.89 50.72 48.88 50.62 20800 50.62 up up correct
SENEB.US Seneca Foods Corporation 20210415 0 49.86 49.86 49.86 49.86 100 49.86
SESN.US Sesen Bio Inc 20210415 0 2.4 2.42 2.19 2.32 4367800 2.32 down down correct
SFBC.US Sound Financial Bancorp Inc 20210415 0 41.75 41.75 41.75 41.75 18 41.2383
SFBS.US ServisFirst Bancshares Inc 20210415 0 60.69 60.75 59.32 60.6 82687 60.2704 down down correct
SFET.US Safe 20210415 0 1.43 1.47 1.31 1.36 1766700 1.36 down down correct
SFIX.US Stitch Fix Inc 20210415 0 47.79 48.25 44.76 44.77 2248700 44.77 down down correct
SFM.US Sprouts Farmers Market Inc 20210415 0 26.57 26.9 26.28 26.74 1702343 26.74 up up correct
SFNC.US Simmons First National Corporation 20210415 0 29.43 29.46 28.455 29.11 362938 28.5802 down down correct
SFST.US Southern First Bancshares Inc 20210415 0 50.15 50.15 48.69 49.72 20300 49.72 down down correct
SFT.US Shift Technologies Inc 20210415 0 8.0876 8.11 7.61 7.63 1509212 7.63 down down correct
SGA.US Saga Communications Inc 20210415 0 22.51 23.385 22.12 22.38 33160 21.4722 down up incorrect
SGBX.US SG Blocks Inc 20210415 0 4.35 4.56 4.16 4.54 867500 4.54 up up correct
SGC.US Superior Group of Companies Inc 20210415 0 24.91 24.94 24.4617 24.91 28772 24.5529
SGEN.US Seagen Inc 20210415 0 145.19 151.91 144.94 149.64 1148000 149.64 up up correct
SGH.US SMART Global Holdings Inc 20210415 0 55.93 57.69 55.352 56.53 458200 56.53 up up correct
SGLB.US Sigma Labs Inc 20210415 0 3.42 3.45 3.2 3.23 300087 3.23 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210415 0 0.329 0.3694 0.3 0.3 1730 0.3 down down correct
SGMA.US SigmaTron International Inc 20210415 0 5.5 5.57 5.45 5.45 7300 5.45 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210415 0 3.942 4 3.942 4 4700 4 up up correct
SGMO.US Sangamo Therapeutics Inc 20210415 0 11.81 12.13 11.68 11.77 894400 11.77 down down correct
SGMS.US Scientific Games Corporation 20210415 0 44.95 45.05 43.3 44.89 489000 44.89 down down correct
SGOC.US SGOCO Group Ltd 20210415 0 1.74 1.84 1.72 1.77 111600 1.77 up down incorrect
SGRP.US SPAR Group Inc 20210415 0 1.68 1.72 1.64 1.66 125300 1.66 down down correct
SGRY.US Surgery Partners Inc 20210415 0 45.83 45.83 43.91 44.06 230400 44.06 down down correct
SGTX.US Sigilon Therapeutics Inc 20210415 0 20.35 20.35 18.08 18.43 34900 18.43 down up incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20210415 0 9.8 9.81 9.78 9.805 37600 9.805 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210415 0 10.06 10.14 10.06 10.09 35000 10.09 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210415 0 0.61 0.69 0.6 0.62 20627 0.62 up up correct
SHBI.US Shore Bancshares Inc 20210415 0 17.13 17.145 16.8 16.86 41772 16.5267 down down correct
SHC.US Sotera Health Company 20210415 0 26.1 26.4 25.79 25.81 1205400 25.81 down down correct
SHCR.US Sharecare Inc 20210415 0 9.93 9.98 9.9 9.94 315611 9.94 up up correct
SHEN.US Shenandoah Telecommunications Company 20210415 0 49.5 49.66 49.05 49.62 85923 31.1464 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210415 0 0.9652 1.02 0.9157 0.9789 13529180 0.9789 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210415 0 0.07 0.0748 0.06 0.0651 324194 0.0651 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210415 0 0.13 0.13 0.0803 0.1049 87334 0.1049 down down correct
SHLS.US Shoals Technologies Group Inc 20210415 0 34.38 34.47 32.23 32.35 1501000 32.35 down down correct
SHOO.US Steven Madden Ltd 20210415 0 39.01 39.43 38.2 38.45 466151 38.0508 down down correct
SHPW.US WT 20210415 0 0.58 0.58 0.529 0.58 2250 0.58
SHYF.US The Shyft Group Inc 20210415 0 37.94 38.46 37.47 38.1 317984 38.0349 up up correct
SIBN.US SI 20210415 0 33.24 34.17 32.68 34.04 162500 34.04 up up correct
SIEB.US Siebert Financial Corp 20210415 0 4.04 4.04 3.76 3.95 218915 3.95 down down correct
SIEN.US Sientra Inc 20210415 0 7.25 7.33 6.98 7.04 873500 7.04 down down correct
SIFY.US Sify Technologies Limited 20210415 0 3.15 3.18 2.94 3.07 752400 3.07 down up incorrect
SIGA.US SIGA Technologies Inc 20210415 0 7.03 7.17 6.99 7.15 355100 7.15 up up correct
SIGI.US Selective Insurance Group Inc 20210415 0 76.48 77.82 75.59 76.37 131909 75.6182 down down correct
SIGIP.US Selective Insurance Group Inc 20210415 0 25.19 25.24 25.18 25.19 3200 24.3446
SILC.US Silicom Ltd 20210415 0 45.29 46.12 45.29 45.45 10900 45.45 up up correct
SILK.US Silk Road Medical Inc 20210415 0 52.12 52.5 51.08 51.3 323800 51.3 down down correct
SIMO.US Silicon Motion Technology Corporation 20210415 0 67.27 69.55 66.87 69.41 672752 68.2447 up up correct
SINO.US Sino 20210415 0 5.31 5.43 4.7 4.83 678300 4.83 down up incorrect
SINT.US Sintx Technologies Inc 20210415 0 1.69 1.73 1.58 1.65 830700 1.65 down down correct
SIOX.US Sio Gene Therapies Inc 20210415 0 2.57 2.57 2.45 2.47 261100 2.47 down up incorrect
SIRI.US Sirius XM Holdings Inc 20210415 0 6.31 6.34 6.24 6.24 17971697 6.1897 down up incorrect
SISI.US Shineco Inc 20210415 0 4.8 4.8999 4.7 4.85 42843 4.85 up up correct
SITM.US SiTime Corporation 20210415 0 100.37 101.13 98.395 100.77 48800 100.77 up up correct
SIVB.US SVB Financial Group 20210415 0 512.69 512.7 497.705 511.71 594810 511.71 down down correct
SIVBP.US SVB Financial Group 20210415 0 27.26 27.35 26.986 27.35 30100 26.3655 up up correct
SJ.US Scienjoy Holding Corporation 20210415 0 9.8 10.12 8.64 8.7 101154 8.7 down down correct
SKIN.US The Beauty Health Company 20210415 0 10.66 10.66 10.17 10.28 976800 10.28 down up incorrect
SKINW.US The Beauty Health Company 20210415 0 2.35 2.4499 2.11 2.31 67157 2.31 down up incorrect
SKYW.US SkyWest Inc 20210415 0 53.2 53.57 51.7 52.56 161400 52.56 down down correct
SLAB.US Silicon Laboratories Inc 20210415 0 146.6 150.39 145.5 149.99 286000 149.99 up up correct
SLAMU.US Slam Corp 20210415 0 10.01 10.05 9.99 10.04 18000 10.04 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210415 0 9.74 9.85 9.66 9.82 48400 9.82 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210415 0 10.1 10.13 9.971 10.13 47800 10.13 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210415 0 0.6 0.65 0.6 0.6299 52576 0.6299 up up correct
SLDB.US Solid Biosciences Inc 20210415 0 5.34 5.35 5.03 5.17 512800 5.17 down up incorrect
SLGG.US Super League Gaming Inc 20210415 0 6.31 6.447 5.82 5.9 2049700 5.9 down down correct
SLGL.US Sol 20210415 0 13.66 15.23 13.41 14.7 142800 14.7 up up correct
SLGN.US Silgan Holdings Inc 20210415 0 42.29 42.75 41.5847 42.47 174035 42.052 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210415 0 0.9551 0.9617 0.9203 0.9524 131565 4.762 down down correct
SLM.US SLM Corporation 20210415 0 19.21 19.21 18.73 18.93 6210969 18.7551 down down correct
SLMBP.US SLM Corporation 20210415 0 57.49 57.49 55.83 57.39 2257 56.0625 down down correct
SLN.US Silence Therapeutics plc 20210415 0 23.13 23.13 23.13 23.13 100 23.13
SLNG.US Stabilis Solutions Inc 20210415 0 6.68 6.72 6.4 6.68 1200 6.68
SLNH.US Soluna Holdings Inc 20210415 0 10.51 10.79 9.6 10.44 113100 10.44 down down correct
SLNO.US Soleno Therapeutics Inc 20210415 0 1.25 1.25 1.16 1.18 1674700 1.18 down up incorrect
SLP.US Simulations Plus Inc 20210415 0 62.63 64.1299 61.2 63.67 123500 63.5325 up up correct
SLRC.US SLR Investment Corp 20210415 0 18.85 18.88 18.62 18.66 299175 17.4919 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210415 0 1.29 1.3 1.12 1.19 997500 1.19 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210415 0 8.18 8.47 7.7 7.89 491000 7.89 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210415 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210415 0 39.8 39.95 39.07 39.82 15558 39.3695 up up correct
SMBK.US SmartFinancial Inc 20210415 0 22.35 22.49 21.76 22.04 17558 21.8811 down down correct
SMCI.US Super Micro Computer Inc 20210415 0 39.5 39.65 39.18 39.33 184100 39.33 down down correct
SMED.US Sharps Compliance Corp 20210415 0 13.62 13.69 13.41 13.6 66700 13.6 down down correct
SMFR.US Sema4 Holdings Corp 20210415 0 14.06 14.186 13.165 13.55 811800 13.55 down down correct
SMFRW.US Sema4 Holdings Corp 20210415 0 4.75 4.95 4.39 4.55 70908 4.55 down down correct
SMID.US Smith 20210415 0 11.45 11.51 11.21 11.28 9400 11.28 down down correct
SMIT.US Schmitt Industries Inc 20210415 0 7.09 7.18 6.55 6.58 103100 6.58 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20210415 0 110 111 109 109.5 5200 109.5 down up incorrect
SMMF.US Summit Financial Group Inc 20210415 0 26.1 26.26 25.6 25.98 7662 25.425 down down correct
SMMT.US Summit Therapeutics Inc 20210415 0 5.56 5.73 5.508 5.6 52900 5.6 up down incorrect
SMPL.US The Simply Good Foods Company 20210415 0 32.75 33.26 32.64 33.09 444500 33.09 up up correct
SMSI.US Smith Micro Software Inc 20210415 0 5.72 5.77 5.61 5.76 511300 5.76 up down incorrect
SMTC.US Semtech Corporation 20210415 0 69.87 70.38 69.27 70.07 303800 70.07 up up correct
SMTI.US Sanara MedTech Inc 20210415 0 32.49 32.49 29.63 29.85 19188 29.85 down up incorrect
SNAX.US Stryve Foods Inc 20210415 0 10.31 10.32 10.2334 10.26 9595 10.26 down up incorrect
SNBR.US Sleep Number Corporation 20210415 0 123.19 123.23 120.27 121.98 429500 121.98 down down correct
SNCE.US Science 37 Holdings Inc 20210415 0 10.19 10.19 10.11 10.17 3400 10.17 down down correct
SNCR.US Synchronoss Technologies Inc 20210415 0 3.38 3.42 3.16 3.2 543300 3.2 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210415 0 42 42.59 40.988 41.94 106200 41.94 down up incorrect
SND.US Smart Sand Inc 20210415 0 2.56 2.56 2.41 2.46 172200 2.46 down down correct
SNDL.US Sundial Growers Inc 20210415 0 0.908 0.944 0.836 0.852 178827800 0.852 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210415 0 21.67 22.02 20.28 20.98 456100 20.98 down down correct
SNES.US SenesTech Inc 20210415 0 1.59 1.59 1.5 1.5 275500 1.5 down down correct
SNEX.US StoneX Group Inc 20210415 0 65.9 65.95 64.93 65.34 35100 65.34 down up incorrect
SNFCA.US Security National Financial Corporation 20210415 0 8.58 8.91 8.58 8.62 45547 8.2095 up up correct
SNGX.US Soligenix Inc 20210415 0 1.45 1.47 1.38 1.39 691100 1.39 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20210415 0 0.1882 0.2049 0.1656 0.1973 17450 0.1973 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210415 0 8.42 8.45 8 8 16600 8 down down correct
SNPS.US Synopsys Inc 20210415 0 262.32 263.85 260.09 262.13 904800 262.13 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210415 0 9.6 10.56 9.6 10.4 4942 10.4 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210415 0 9.85 9.94 9.85 9.87 336000 9.87 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210415 0 10.179 10.25 10.179 10.19 453100 10.19 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210415 0 0.7003 0.76 0.66 0.76 167014 0.76 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210415 0 14.81 14.94 14.47 14.94 20700 14.94 up up correct
SNT.US Senstar Technologies Ltd. 20210415 0 4.17 4.19 4.15 4.17 61391 2.8526
SNY.US Sanofi 20210415 0 50.62 50.93 50.48 50.69 1059879 48.8451 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210415 0 16.75 16.87 16.23 16.28 2088877 16.28 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210415 0 5.6 5.6001 4.87 4.88 569485 4.88 down down correct
SOHO.US Sotherly Hotels Inc 20210415 0 2.84 2.95 2.8 2.82 131600 2.82 down down correct
SOHOB.US Sotherly Hotels Inc 20210415 0 17 17.27 16.85 16.85 600 16.85 down down correct
SOHON.US Sotherly Hotels Inc 20210415 0 17.25 17.255 16.63 16.63 2900 16.63 down down correct
SOHOO.US Sotherly Hotels Inc 20210415 0 16.9 16.9 16.9 16.9 200 16.9
SOHU.US Sohu.com Limited 20210415 0 18.56 18.77 18.19 18.37 397600 18.37 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210415 0 4.46 4.46 4.04 4.16 6257700 4.16 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210415 0 2.69 2.69 2.52 2.52 3355 2.52 down down correct
SOLY.US Soliton Inc 20210415 0 17.38 17.46 16.33 16.47 184300 16.47 down down correct
SONM.US Sonim Technologies Inc 20210415 0 0.7171 0.7315 0.62 0.6231 329853 6.231 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210415 0 2.12 2.13 2.03 2.08 258400 2.08 down down correct
SONO.US Sonos Inc 20210415 0 43.5 44.25 42.71 43.89 1902600 43.89 up up correct
SOTK.US Sono 20210415 0 4.2 4.39 4.2 4.32 600 4.32 up up correct
SP.US SP Plus Corporation 20210415 0 32.54 32.65 31.85 32.58 57800 32.58 up up correct
SPCB.US SuperCom Ltd 20210415 0 1.45 1.46 1.32 1.34 887100 1.34 down down correct
SPFI.US South Plains Financial Inc 20210415 0 21.6 21.897 21.51 21.69 8300 21.4684 up up correct
SPI.US SPI Energy Co. Ltd 20210415 0 6.81 6.852 6.38 6.39 445600 6.39 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210415 0 10.02 10.07 9.98 10.01 236000 10.01 down up incorrect
SPKE.US Spark Energy Inc 20210415 0 20.3 20.5008 20.2735 20.3079 2784 19.9782 up up correct
SPLK.US Splunk Inc 20210415 0 147 149.46 146.18 148.38 1313500 148.38 up up correct
SPNE.US SeaSpine Holdings Corporation 20210415 0 20.305 21.1 20.305 20.93 81600 20.93 up down incorrect
SPNS.US Sapiens International Corporation N.V 20210415 0 33.2 33.55 33.0394 33.45 289682 33.072 up up correct
SPOK.US Spok Holdings Inc 20210415 0 10.82 10.9 10.64 10.87 59290 10.4542 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210415 0 3.01 3.03 2.96 2.98 1726200 2.98 down down correct
SPRB.US Spruce Biosciences Inc 20210415 0 15.92 16.5 15.89 16.25 87900 16.25 up up correct
SPRO.US Spero Therapeutics Inc 20210415 0 13.33 13.56 13.02 13.34 101400 13.34 up up correct
SPSC.US SPS Commerce Inc 20210415 0 103.89 106.5 102.99 105.86 131700 105.86 up up correct
SPT.US Sprout Social Inc 20210415 0 62.8 64.53 61 63.74 207300 63.74 up up correct
SPTK.US SportsTek Acquisition Corp 20210415 0 9.81 9.81 9.81 9.81 100 9.81
SPTKU.US SportsTek Acquisition Corp 20210415 0 10.14 10.14 10.1 10.1 7200 10.1 down up incorrect
SPTN.US SpartanNash Company 20210415 0 19.44 19.77 19.32 19.74 224434 19.2038 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210415 0 17.51 17.595 17.5 17.59 252500 17.59 up up correct
SPWR.US SunPower Corporation 20210415 0 29 29.18 25.58 26.44 5020500 26.44 down down correct
SQBG.US Sequential Brands Group Inc 20210415 0 27.41 29.99 26.05 27.65 48600 27.65 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20210415 0 27.41 29.99 26.05 27.65 48600 27.65 up up correct
SQFT.US Presidio Property Trust Inc 20210415 0 3.74 3.74 3.55 3.56 54100 3.2989 down up incorrect
SRAX.US SRAX Inc 20210415 0 4.54 4.54 3.94 4.38 852400 4.38 down down correct
SRCE.US 1st Source Corporation 20210415 0 47.07 47.36 45.89 46.78 37280 45.8739 down down correct
SRCL.US Stericycle Inc 20210415 0 68.73 69.34 68.48 69.16 175000 69.16 up up correct
SRDX.US Surmodics Inc 20210415 0 57.33 59.19 56.6 59.15 20100 59.15 up up correct
SREV.US ServiceSource International Inc 20210415 0 1.43 1.43 1.38 1.38 355600 1.38 down down correct
SRGA.US Surgalign Holdings Inc 20210415 0 1.87 1.92 1.82 1.85 983800 1.85 down down correct
SRNE.US Sorrento Therapeutics Inc 20210415 0 7.4 7.55 7.19 7.44 5972309 7.44 up up correct
SRPT.US Sarepta Therapeutics Inc 20210415 0 73.88 75.77 72.47 72.63 717400 72.63 down down correct
SRRA.US Sierra Oncology Inc 20210415 0 18.425 18.49 18.3 18.4 6200 18.4 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210415 0 39.66 39.66 39.66 39.66 0 39.66
SRRK.US Scholar Rock Holding Corporation 20210415 0 30.1 31.07 29.735 30.9 481800 30.9 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210415 0 10.025 10.112 10.025 10.112 2000 10.112 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210415 0 10.2 10.2 10.2 10.2 100 10.2
SRSAW.US Sarissa Capital Acquisition Corp 20210415 0 1.42 1.42 1.42 1.42 100 1.42
SRTS.US Sensus Healthcare Inc 20210415 0 3.69 3.69 3.35 3.38 44000 3.38 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20210415 0 1.0001 1.11 0.89 1 79873 1 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210415 0 9.85 9.85 9.85 9.85 100 9.85
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210415 0 10 10.01 9.95 10 7700 10
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210415 0 0.8 0.8 0.8 0.8 4225 0.8
SSB.US South State Corporation 20210415 0 79.75 80.7 76.9 79.29 409818 77.8598 down down correct
SSBI.US Summit State Bank 20210415 0 16.3 16.3 16.3 16.3 391 14.4999
SSKN.US STRATA Skin Sciences Inc 20210415 0 1.72 1.75 1.7 1.75 408400 1.75 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210415 0 72.8 73.79 72.8 73.7 1333256 73.1988 up up correct
SSNT.US SilverSun Technologies Inc 20210415 0 6.97 7.21 6.79 7.08 164495 6.7589 up up correct
SSP.US The E.W. Scripps Company 20210415 0 21.13 21.54 21.1 21.4 410100 21.4 up up correct
SSRM.US SSR Mining Inc 20210415 0 15.55 16.4 15.53 16.06 2414371 15.918 up up correct
SSSS.US SuRo Capital Corp 20210415 0 15.5 15.825 15.4001 15.48 297177 9.1911 down up incorrect
SSTI.US ShotSpotter Inc 20210415 0 33.62 36.56 33.62 35.84 59800 35.84 up up correct
SSYS.US Stratasys Ltd 20210415 0 24.09 24.9 22.45 22.62 1927200 22.62 down down correct
STAA.US STAAR Surgical Company 20210415 0 119 120.25 116.9 119.89 235400 119.89 up up correct
STAB.US Statera Biopharma Inc 20210415 0 6.4 6.49 5.89 5.98 158200 5.98 down down correct
STAF.US Staffing 360 Solutions Inc 20210415 0 0.75 0.755 0.67 0.6799 318306 4.0794 down up incorrect
STBA.US S&T Bancorp Inc 20210415 0 33.14 33.14 32.38 33.14 61821 32.2551
STCN.US Steel Connect Inc 20210415 0 1.85 1.88 1.8 1.81 283000 1.81 down down correct
STEP.US StepStone Group Inc 20210415 0 35 35.64 32.895 33.14 341600 32.9039 down down correct
STFC.US State Auto Financial Corporation 20210415 0 20.015 20.56 20.015 20.55 39046 20.3584 up up correct
STGW.US MDC Partners Inc 20210415 0 3.7 3.8 3.57 3.8 111883 3.8 up up correct
STIM.US Neuronetics Inc 20210415 0 13.01 13.3 12.04 12.18 352700 12.18 down down correct
STKL.US SunOpta Inc 20210415 0 15.59 15.68 14.58 14.77 651200 14.77 down down correct
STKS.US The ONE Group Hospitality Inc 20210415 0 8.8 8.87 8.42 8.8 82800 8.8
STLD.US Steel Dynamics Inc 20210415 0 51.36 51.55 50.13 50.89 1933990 50.241 down down correct
STND.US Standard AVB Financial Corp 20210415 0 32.75 32.84 32.75 32.84 4266 32.6194 up up correct
STNE.US StoneCo Ltd 20210415 0 67.19 68.7 66.53 67.4 1179900 67.4 up up correct
STOK.US Stoke Therapeutics Inc 20210415 0 34.88 34.9 31.85 32.91 180600 32.91 down down correct
STRA.US Strategic Education Inc 20210415 0 85.98 87.14 85.25 86.89 83143 85.5187 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210415 0 9.95 9.95 9.905 9.93 221077 9.93 down down correct
STRL.US Sterling Construction Company Inc 20210415 0 21.02 21.34 20.57 20.94 151500 20.94 down down correct
STRM.US Streamline Health Solutions Inc 20210415 0 2.27 2.27 2.16 2.19 133400 2.19 down down correct
STRO.US Sutro Biopharma Inc 20210415 0 20.28 21.97 20.21 21.35 495000 21.35 up up correct
STRR.US Star Equity Holdings Inc 20210415 0 3.21 3.32 2.9 2.95 311800 2.95 down down correct
STRRP.US Star Equity Holdings Inc 20210415 0 9 9 9 9 200 7.2174
STRS.US Stratus Properties Inc 20210415 0 31.97 32.6 31.32 32.21 27000 32.21 up down incorrect
STRT.US Strattec Security Corporation 20210415 0 50.61 51.86 50.15 50.15 13500 50.15 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210415 0 5.165 5.35 5.12 5.25 98767 5.25 up up correct
STTK.US Shattuck Labs Inc 20210415 0 33.03 33.03 29.41 31.68 317800 31.68 down down correct
STWO.US ACON S2 Acquisition Corp 20210415 0 9.93 9.97 9.87 9.88 14600 9.88 down down correct
STX.US Seagate Technology Holdings plc 20210415 0 80.52 81.65 80.1 81.33 2534983 79.5393 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20210415 0 22.05 22.56 21.805 22.28 14711 21.9825 up up correct
SUMO.US Sumo Logic Inc 20210415 0 20.51 20.75 19.71 20.29 1435300 20.29 down down correct
SUMR.US Summer Infant Inc 20210415 0 11 11.25 10 10.31 37200 10.31 down down correct
SUNS.US SLR Senior Investment Corp 20210415 0 16 16.17 15.97 16.17 41628 15.2608 up up correct
SUNW.US Sunworks Inc 20210415 0 11.78 11.8 10.24 10.68 3143700 10.68 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210415 0 32.02 32.31 31.33 31.85 409400 31.85 down down correct
SURF.US Surface Oncology Inc 20210415 0 7.43 7.49 7.06 7.16 1031600 7.16 down down correct
SURG.US SurgePays Inc. Common Stock 20210415 0 0.2295 0.2295 0.2008 0.22 144664 11 down down correct
SV.US Spring Valley Acquisition Corp 20210415 0 10 10.01 9.99 10 352600 10
SVBI.US Severn Bancorp Inc 20210415 0 12.06 12.08 11.93 12.06 6707 11.9623
SVC.US Service Properties Trust 20210415 0 12.43 12.4862 12.18 12.4 464052 12.3789 down down correct
SVFA.US SVF Investment Corp 20210415 0 10.45 10.49 10.28 10.34 487300 10.34 down up incorrect
SVFAU.US SVF Investment Corp 20210415 0 10.61 10.9 10.61 10.75 352200 10.75 up up correct
SVFAW.US SVF Investment Corp 20210415 0 2.38 2.38 2.01 2.05 187600 2.05 down down correct
SVFB.US SVF Investment Corp. 2 20210415 0 10.35 10.67 10.3 10.48 144400 10.48 up down incorrect
SVFC.US SVF Investment Corp. 3 20210415 0 10.23 10.36 10.23 10.35 94547 10.35 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210415 0 9.888 9.9 9.83 9.86 34500 9.86 down up incorrect
SVOKU.US Seven Oaks Acquisition Corp 20210415 0 10.37 10.37 10.29 10.32 17500 10.32 down up incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210415 0 1.005 1.11 0.97 0.97 64320 0.97 down down correct
SVRA.US Savara Inc 20210415 0 1.73 1.78 1.62 1.68 2188956 1.68 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210415 0 10.435 10.56 10.39 10.4 26700 10.4 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210415 0 1.18 1.18 0.9505 0.9505 372553 0.9505 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210415 0 6.36 6.37 6.05 6.34 73700 6.34 down up incorrect
SWAV.US ShockWave Medical Inc 20210415 0 139.67 142.108 137.23 140 262400 140 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20210415 0 18.72 18.86 18 18.21 1077700 18.0148 down down correct
SWET.US Athlon Acquisition Corp 20210415 0 9.76 9.835 9.75 9.835 261600 9.835 up down incorrect
SWETU.US Athlon Acquisition Corp 20210415 0 10.04 10.15 10.04 10.15 163600 10.15 up up correct
SWETW.US Athlon Acquisition Corp 20210415 0 0.63 0.6549 0.5402 0.64 102461 0.64 up up correct
SWIR.US Sierra Wireless Inc 20210415 0 14.79 14.84 14.46 14.67 104900 14.67 down down correct
SWKH.US SWK Holdings Corporation 20210415 0 16.89 17.27 16.89 17.09 10114 17.09 up up correct
SWKS.US Skyworks Solutions Inc 20210415 0 190.12 191.81 188.22 190.65 1264847 188.8331 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210415 0 73.86 75.755 72.475 73.6 181100 73.6 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210415 0 1.457 1.48 1.29 1.29 426500 1.29 down up incorrect
SY.US So 20210415 0 9.17 9.188 8.63 8.73 674900 8.73 down down correct
SYBT.US Stock Yards Bancorp Inc 20210415 0 51.49 52.0799 50.7 51.45 29698 50.6913 down down correct
SYBX.US Synlogic Inc 20210415 0 3.31 3.31 3.16 3.16 199000 3.16 down down correct
SYNA.US Synaptics Incorporated 20210415 0 133.78 133.78 130.58 132.72 137000 132.72 down down correct
SYNC.US Synacor Inc 20210415 0 240.5 242 230 233 644641 233 down down correct
SYNH.US Syneos Health Inc 20210415 0 80.9 85.82 80.54 85.79 1820300 85.79 up up correct
SYNL.US Synalloy Corporation 20210415 0 9.76 9.96 9.38 9.61 8838 9.61 down up incorrect
SYPR.US Sypris Solutions Inc 20210415 0 2.95 2.95 2.7 2.77 160100 2.77 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210415 0 6.67 6.8 6.49 6.51 461700 6.51 down down correct
SYTA.US Siyata Mobile Inc 20210415 0 11.77 11.99 11.68 11.76 14076 11.76 down down correct
SYTAW.US Siyata Mobile Inc 20210415 0 4.9 6.18 4.9 6 10807 6 up up correct
TA.US TravelCenters of America Inc 20210415 0 27.09 27.09 26.23 26.48 80500 26.48 down down correct
TACO.US Del Taco Restaurants Inc 20210415 0 10.46 10.56 10.245 10.53 398727 10.3913 up up correct
TACT.US TransAct Technologies Incorporated 20210415 0 11.99 11.99 11.42 11.9 3200 11.9 down down correct
TAIT.US Taitron Components Incorporated 20210415 0 4.3301 4.58 4.2507 4.51 136020 4.3861 up up correct
TALK.US Talkspace Inc 20210415 0 9.94 10 9.92 9.94 493896 9.94
TANH.US Tantech Holdings Ltd 20210415 0 1.43 1.45 1.31 1.34 1431700 1.34 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210415 0 27.49 27.49 27.0232 27.125 8502 25.5936 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210415 0 26.24 26.39 26.05 26.23 11269 24.7721 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210415 0 26.36 26.3831 26.22 26.25 3235 24.7851 down down correct
TAOP.US Taoping Inc 20210415 0 7.49 7.52 5.95 6.32 14875400 6.32 down up incorrect
TARA.US Protara Therapeutics Inc 20210415 0 16.99 17.245 15.61 16.04 78200 16.04 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210415 0 31.72 32.025 30.55 30.63 34000 30.63 down down correct
TAST.US Carrols Restaurant Group Inc 20210415 0 5.62 5.82 5.52 5.78 365074 5.2451 up up correct
TATT.US TAT Technologies Ltd 20210415 0 4.9 5.14 4.9 5.13 32231 5.13 up up correct
TAYD.US Taylor Devices Inc 20210415 0 11.88 11.95 11.81 11.92 4400 11.92 up down incorrect
TBBK.US The Bancorp Inc 20210415 0 21.92 22.18 21.31 22.06 271600 22.06 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210415 0 9.84 9.84 9.81 9.84 6400 9.84
TBCPU.US Thunder Bridge Capital Partners III Inc 20210415 0 10.091 10.091 10 10.01 36300 10.01 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210415 0 1.09 1.1 1.09 1.09 6608 1.09
TBK.US Triumph Bancorp Inc 20210415 0 94.2 95.22 93 93.5 142200 93.5 down up incorrect
TBKCP.US Triumph Bancorp Inc 20210415 0 27.571 27.577 27.51 27.577 1200 26.2834 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210415 0 10.12 10.19 10.1001 10.17 130968 10.17 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210415 0 2.25 2.26 2.12 2.12 13945 2.12 down down correct
TBLT.US ToughBuilt Industries Inc 20210415 0 0.752 0.776 0.722 0.736 5999400 0.736 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210415 0 0.2 0.2 0.172 0.2 50300 0.2
TBNK.US Territorial Bancorp Inc 20210415 0 26.26 26.5 26.16 26.48 25174 25.6814 up up correct
TBPH.US Theravance Biopharma Inc 20210415 0 21.34 21.71 21.02 21.5 204300 21.5 up up correct
TBSAU.US TB SA Acquisition Corp 20210415 0 9.95 9.95 9.92 9.939 54200 9.939 down down correct
TC.US TuanChe ADR 20210415 0 3.9 4.18 3.9 4.02 19836 4.02 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210415 0 9.8 9.82 9.79 9.81 328700 9.81 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210415 0 10.07 10.14 9.95 10 57100 10 down up incorrect
TCACW.US Tuatara Capital Acquisition Corporation 20210415 0 0.73 0.74 0.6 0.65 129861 0.65 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20210415 0 65.8 66.11 63.71 65.18 1022100 65.18 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210415 0 25.96 26.16 25.871 26 20300 24.9616 up down incorrect
TCBK.US TriCo Bancshares 20210415 0 47.21 47.51 46.05 46.9 91848 46.0886 down down correct
TCCO.US Technical Communications Corporation 20210415 0 3.25 3.49 3.2 3.3 8500 3.3 up up correct
TCDA.US Tricida Inc 20210415 0 4.96 5.11 4.95 5.1 365400 5.1 up up correct
TCFC.US The Community Financial Corporation 20210415 0 35.58 35.685 34.4551 34.8 19804 34.6446 down down correct
TCMD.US Tactile Systems Technology Inc 20210415 0 55.88 57.235 54.725 56.6 123000 56.6 up up correct
TCOM.US Trip.com Group Limited 20210415 0 35.85 36.22 35.35 36.1 4827232 36.1 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210415 0 8.33 8.33 7.71 7.81 114700 7.81 down down correct
TCPC.US BlackRock TCP Capital Corp 20210415 0 14.38 14.63 14.36 14.58 233314 13.6775 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20210415 0 23.65 24.49 23.25 23.71 298200 23.71 up down incorrect
TCVA.US TCV Acquisition Corp 20210415 0 10.5 10.55 10.21 10.55 634412 10.55 up up correct
TCX.US Tucows Inc 20210415 0 81.53 83.35 81 82.19 28423 82.19 up up correct
TDAC.US Trident Acquisitions Corp 20210415 0 12.86 12.86 12.17 12.18 209525 12.18 down down correct
TDACU.US Trident Acquisitions Corp 20210415 0 13.95 15.15 13.95 14.05 600 14.05 up down incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20210415 0 2.33 2.37 2.14 2.16 773962 2.16 down up incorrect
TDUP.US ThredUp Inc 20210415 0 16 16.15 15 15.39 527800 15.39 down down correct
TEAM.US Atlassian Corporation Plc 20210415 0 233.69 240.85 233.1 239.13 1149758 239.13 up up correct
TECH.US Bio 20210415 0 415.15 420.12 413.4 415.18 217570 414.2947 up up correct
TECTP.US Tectonic Financial Inc 20210415 0 9.41 9.41 9.41 9.41 0 8.8066
TEDU.US Tarena International Inc 20210415 0 3.04 3.101 3.01 3.04 62857 15.2
TEKK.US Tekkorp Digital Acquisition Corp 20210415 0 9.93 9.95 9.87 9.87 16600 9.87 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210415 0 10.45 10.45 10.35 10.35 500 10.35 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210415 0 1.16 1.16 1.055 1.1 32700 1.1 down up incorrect
TELA.US TELA Bio Inc 20210415 0 14.07 14.48 13.65 13.66 14700 13.66 down down correct
TELL.US Tellurian Inc 20210415 0 2.02 2.04 1.87 1.91 6363900 1.91 down down correct
TENB.US Tenable Holdings Inc 20210415 0 40.5 41.07 40.2 40.74 554500 40.74 up up correct
TENX.US Tenax Therapeutics Inc 20210415 0 1.96 2.03 1.82 1.89 479800 1.89 down down correct
TER.US Teradyne Inc 20210415 0 130.36 131.63 128.03 131.19 1612666 130.8932 up up correct
TERN.US Terns Pharmaceuticals Inc 20210415 0 21.17 21.37 17.44 17.71 485160 17.71 down down correct
TESS.US TESSCO Technologies Incorporated 20210415 0 7.21 7.92 7.2 7.92 30600 7.92 up up correct
TETCU.US Tech and Energy Transition Corporation 20210415 0 9.99 10 9.99 10 17200 10 up up correct
TFC.US PR 20210415 0 26.3 26.38 26.2143 26.35 77249 25.4747 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210415 0 12.58 12.58 11.99 12.13 256100 12.13 down down correct
TFSL.US TFS Financial Corporation 20210415 0 20 20.13 19.64 20.1 170568 19.2739 up up correct
TGA.US TransGlobe Energy Corporation 20210415 0 1.58 1.61 1.54 1.59 141200 1.59 up up correct
TGLS.US Tecnoglass Inc 20210415 0 13.09 13.33 12.05 12.335 217397 12.273 down down correct
TGTX.US TG Therapeutics Inc 20210415 0 45.15 46 44.66 45.83 1525300 45.83 up up correct
TH.US Target Hospitality Corp 20210415 0 3.26 3.445 3.2231 3.26 633106 3.26
THCA.US Tuscan Holdings Corp. II 20210415 0 10.05 10.13 10.05 10.09 454400 10.09 up up correct
THCAU.US Tuscan Holdings Corp. II 20210415 0 10.4 10.4 10.4 10.4 100 10.4
THCAW.US THCAW 20210415 0 0.8101 0.9499 0.8085 0.93 37874 0.93 up up correct
THFF.US First Financial Corporation 20210415 0 45 45 44.27 44.86 17963 44.3333 down down correct
THMA.US Thimble Point Acquisition Corp 20210415 0 9.99 9.99 9.99 9.99 100 9.99
THMAU.US Thimble Point Acquisition Corp 20210415 0 10.1 10.15 10.03 10.04 6200 10.04 down down correct
THMAW.US Thimble Point Acquisition Corp 20210415 0 0.7 0.7999 0.67 0.68 4813 0.68 down down correct
THMO.US ThermoGenesis Holdings Inc 20210415 0 2.63 2.65 2.57 2.6 155500 2.6 down down correct
THRM.US Gentherm Incorporated 20210415 0 76.92 77.54 75.38 77.37 48200 77.37 up up correct
THRY.US Thryv Holdings Inc 20210415 0 24.28 24.75 23.5 23.9 23300 23.9 down down correct
THTX.US Theratechnologies Inc 20210415 0 3.75 3.76 3.42 3.6 345700 3.6 down down correct
THWWW.US Target Hospitality Corp 20210415 0 0.3107 0.3107 0.2305 0.2929 27153 0.2929 down up incorrect
TIG.US Trean Insurance Group Inc 20210415 0 15.98 16.89 15.9 16.32 454756 16.32 up up correct
TIGO.US Millicom International Cellular S.A 20210415 0 38.75 39.1 38.75 39.09 32000 39.09 up up correct
TIGR.US UP Fintech Holding Limited 20210415 0 20.504 20.69 18.02 18.92 10479200 18.92 down down correct
TIL.US Instil Bio Inc 20210415 0 20 20.565 18.0917 18.68 644885 18.68 down down correct
TILE.US Interface Inc 20210415 0 12.76 12.76 12.46 12.62 135005 12.5947 down down correct
TIOAU.US Tio Tech A 20210415 0 10.06 10.06 10 10.03 13000 10.03 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210415 0 29.52 29.52 29.52 29.52 0 28.7465
TIPPX.US Total Income + Real Estate Fund CL C 20210415 0 28.3 28.3 28.3 28.3 0 27.1608
TIPRX.US Totl In Rl Est A 20210415 0 29.81 29.81 29.81 29.81 0 29.0326
TIPT.US Tiptree Inc 20210415 0 9.9 9.96 9.65 9.68 136167 9.5818 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210415 0 30.4 30.4 30.4 30.4 0 29.6152
TIRX.US Tian Ruixiang Holdings Ltd 20210415 0 14 14 11.76 12.37 2063600 12.37 down down correct
TITN.US Titan Machinery Inc 20210415 0 26.56 26.62 25.75 26.35 139500 26.35 down down correct
TLF.US Tandy Leather Factory Inc 20210415 0 20.38 20.46 20.38 20.46 1194 20.46 up up correct
TLGT.US Teligent Inc 20210415 0 0.58 0.59 0.56 0.57 2521800 0.57 down down correct
TLIS.US Talis Biomedical Corporation 20210415 0 13.36 15.28 13.03 14.56 197800 14.56 up up correct
TLMD.US SOC Telemed Inc 20210415 0 6.83 7.05 6.78 6.95 436700 6.95 up down incorrect
TLMDW.US SOC Telemed Inc 20210415 0 0.8402 1.02 0.8402 1 160726 1 up up correct
TLRY.US Tilray Inc 20210415 0 17.68 18.45 16.93 16.94 20269600 16.94 down up incorrect
TLS.US Telos Corporation 20210415 0 34.59 35.58 33.842 35.25 357000 35.25 up up correct
TLSA.US Tiziana Life Sciences PLC 20210415 0 2.57 2.65 2.44 2.54 333500 2.54 down down correct
TMC.US TMC the metals company Inc 20210415 0 9.93 9.94 9.915 9.92 268603 9.92 down up incorrect
TMDI.US Titan Medical Inc 20210415 0 1.68 1.72 1.61 1.63 999600 1.63 down down correct
TMDX.US TransMedics Group Inc 20210415 0 29.46 29.84 27.56 27.59 464200 27.59 down down correct
TMKR.US Tastemaker Acquisition Corp 20210415 0 9.8 9.85 9.77 9.85 32500 9.85 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210415 0 10.1 10.19 10.1 10.19 29500 10.19 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210415 0 0.69 0.7979 0.68 0.7 28621 0.7 up up correct
TMPM.US Turmeric Acquisition Corp 20210415 0 9.89 9.93 9.88 9.93 2500 9.93 up up correct
TMPMU.US Turmeric Acquisition Corp 20210415 0 9.96 9.96 9.96 9.96 100 9.96
TMPMW.US Turmeric Acquisition Corp 20210415 0 0.84 0.84 0.84 0.84 100 0.84
TMTS.US Spartacus Acquisition Corporation 20210415 0 9.95 10 9.95 10 3100 10 up down incorrect
TMTSU.US Spartacus Acquisition Corporation 20210415 0 10.29 10.29 10.29 10.29 0 10.29
TMTSW.US Spartacus Acquisition Corporation 20210415 0 0.71 0.72 0.7 0.7 13941 0.7 down down correct
TMUS.US T 20210415 0 131.1 131.8 130.12 131.47 3241200 131.47 up up correct
TNDM.US Tandem Diabetes Care Inc 20210415 0 87.35 91.72 87.15 91.44 695700 91.44 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210415 0 9000 9000 8410 8890 30620 8890 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210415 0 1.09 1.13 1.01 1.04 10316700 1.04 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210415 0 3.85 3.91 3.55 3.62 94700 3.62 down down correct
TOPS.US Top Ships Inc 20210415 0 1.72 1.79 1.565 1.59 2417566 1.59 down up incorrect
TOUR.US Tuniu Corporation 20210415 0 3.17 3.171 2.805 2.81 1228600 2.81 down down correct
TOWN.US TowneBank 20210415 0 30.81 30.99 30.17 30.76 88941 30.1691 down down correct
TPGY.US WT 20210415 0 16.22 16.46 15.2 15.7 918143 15.7 down down correct
TPIC.US TPI Composites Inc 20210415 0 53.97 53.97 49.61 51.48 866800 51.48 down up incorrect
TPST.US Tempest Therapeutics Inc 20210415 0 1.07 1.09 1.025 1.035 37489 15.525 down down correct
TPTX.US Turning Point Therapeutics Inc 20210415 0 76.56 79.155 76.2 77.24 283000 77.24 up up correct
TREE.US LendingTree Inc 20210415 0 227.95 235.84 225.95 234.36 252300 234.36 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210415 0 44.05 44.88 43.56 43.93 226400 43.93 down up incorrect
TRIB.US Trinity Biotech plc 20210415 0 3.86 4.01 3.77 3.88 106400 3.88 up up correct
TRIL.US Trillium Therapeutics Inc 20210415 0 10.31 10.515 10.24 10.38 861000 10.38 up up correct
TRIN.US Trinity Capital Inc 20210415 0 14.8 14.91 14.7 14.85 54031 13.9564 up up correct
TRIP.US TripAdvisor Inc 20210415 0 52.53 52.7 50.99 52.36 1665700 52.36 down down correct
TRIT.US Triterras Inc 20210415 0 7.79 8.06 7.6 7.65 757212 7.65 down up incorrect
TRITW.US Triterras Inc 20210415 0 1.71 1.76 1.61 1.67 126205 1.67 down down correct
TRMB.US Trimble Inc 20210415 0 81.49 82.96 81.35 82.05 1577600 82.05 up up correct
TRMD.US TORM plc 20210415 0 8.86 8.86 8.7 8.72 32700 8.72 down up incorrect
TRMK.US Trustmark Corporation 20210415 0 33.4 33.64 32.48 33.19 195532 32.4844 down up incorrect
TRNS.US Transcat Inc 20210415 0 49.65 50.56 49.42 49.91 69300 49.91 up up correct
TROO.US TROOPS Inc 20210415 0 1.74 1.84 1.72 1.77 111600 1.77 up up correct
TROW.US T. Rowe Price Group Inc 20210415 0 176.45 177.59 175.325 177.35 828517 174.4862 up up correct
TRS.US TriMas Corporation 20210415 0 31.13 31.54 30.69 31.03 61153 30.993 down down correct
TRST.US TrustCo Bank Corp NY 20210415 0 7.53 7.54 7.41 7.54 144608 36.5624 up up correct
TRUE.US TrueCar Inc 20210415 0 4.93 4.93 4.77 4.86 611429 4.86 down down correct
TRUP.US Trupanion Inc 20210415 0 77.86 79.52 76.81 79 245500 79 up up correct
TRVG.US trivago N.V 20210415 0 3.82 3.86 3.5 3.6 1952200 3.6 down down correct
TRVI.US Trevi Therapeutics Inc 20210415 0 2.49 2.5 2.4 2.4 19600 2.4 down down correct
TRVN.US Trevena Inc 20210415 0 1.72 2.31 1.72 2.25 20357900 2.25 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210415 0 38.78 38.78 37.26 37.6 88100 37.6 down down correct
TSBK.US Timberland Bancorp Inc 20210415 0 26.83 27.705 26.83 27.06 22941 26.3895 up up correct
TSC.US TriState Capital Holdings Inc 20210415 0 23.82 23.82 23.24 23.8 45503 23.8 down down correct
TSCAP.US TriState Capital Holdings Inc 20210415 0 25.81 27.42 25.81 26.4 1022 25.1523 up up correct
TSCBP.US TriState Capital Holdings Inc 20210415 0 26.01 26.425 26.01 26.03 8700 24.8833 up up correct
TSCO.US Tractor Supply Company 20210415 0 178.21 178.86 176.61 176.94 905640 175.5699 down up incorrect
TSEM.US Tower Semiconductor Ltd 20210415 0 30.06 30.08 29.7 29.95 281400 29.95 down down correct
TSHA.US Taysha Gene Therapies Inc 20210415 0 25.28 26 24.64 24.91 76900 24.91 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210415 0 9.858 9.96 9.858 9.96 1200 9.96 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210415 0 10.14 10.15 10.06 10.08 291800 10.08 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210415 0 1.02 1.02 1 1 2347 1 down down correct
TSIFX.US TSIFX 20210415 0 9.44 9.44 9.44 9.44 0 9.3306
TSLA.US Tesla Inc 20210415 0 743.1 743.69 721.31 738.85 27848900 738.85 down down correct
TSP.US TuSimple Holdings Inc 20210415 0 40.25 41.5 32.13 40 23695530 40 down down correct
TSRI.US TSR Inc 20210415 0 8.3027 8.311 8.06 8.1389 2295 8.1389 down down correct
TTCF.US Tattooed Chef Inc 20210415 0 18.5 18.59 17.98 18.14 1993800 18.14 down down correct
TTD.US The Trade Desk Inc 20210415 0 733 742.8699 722.81 735 600176 73.5 up up correct
TTEC.US TTEC Holdings Inc 20210415 0 108.91 109.53 106.96 108.69 73470 108.1422 down up incorrect
TTEK.US Tetra Tech Inc 20210415 0 135.12 136.46 133.97 136.15 203553 135.5738 up up correct
TTGT.US TechTarget Inc 20210415 0 75.3 75.86 74.26 75.72 137400 75.72 up up correct
TTMI.US TTM Technologies Inc 20210415 0 14.98 15.05 14.93 15.03 962300 15.03 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210415 0 2.44 2.5 2.26 2.29 595900 2.29 down down correct
TTOO.US T2 Biosystems Inc 20210415 0 1.41 1.43 1.285 1.3 3880700 1.3 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210415 0 6.7 6.94 6.6 6.82 18484 6.2865 up up correct
TTWO.US Take 20210415 0 181.11 183.21 180.495 182.5 857062 182.5 up up correct
TUEM.US Tuesday Morning Corporation 20210415 0 3.02 3.02 2.85 3 110920 3 down down correct
TURN.US 180 Degree Capital Corp 20210415 0 7.29 7.35 7.26 7.3 19500 7.3 up up correct
TUSK.US Mammoth Energy Services Inc 20210415 0 5.07 5.171 4.84 4.99 102100 4.99 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210415 0 9.98 10.05 9.96 10.04 44300 10.04 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210415 0 10.24 10.25 10.21 10.24 41400 10.24
TVACW.US Thayer Ventures Acquisition Corporation 20210415 0 0.67 0.67 0.572 0.65 113800 0.65 down down correct
TVTX.US Travere Therapeutics Inc 20210415 0 25.65 26.17 25.29 25.94 273596 25.94 up up correct
TVTY.US Tivity Health Inc 20210415 0 23.49 23.74 23.24 23.59 245100 23.59 up up correct
TW.US Tradeweb Markets Inc 20210415 0 79.5 80.62 79.19 79.9 315200 79.6837 up up correct
TWIN.US Twin Disc Incorporated 20210415 0 10.27 10.48 10.2 10.25 47600 10.25 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20210415 0 9.91 9.99 9.91 9.99 15200 9.99 up up correct
TWNK.US Hostess Brands Inc 20210415 0 14.54 14.77 14.54 14.76 638000 14.76 up up correct
TWNKW.US Hostess Brands Inc 20210415 0 1.58 1.66 1.57 1.66 27700 1.66 up up correct
TWOU.US 2U Inc 20210415 0 39.5 39.95 38.55 39.7 786100 39.7 up down incorrect
TWST.US Twist Bioscience Corporation 20210415 0 145.28 149.15 140.24 142.06 404400 142.06 down down correct
TXG.US 10x Genomics Inc 20210415 0 196.73 197.89 192 196.13 565200 196.13 down down correct
TXMD.US TherapeuticsMD Inc 20210415 0 1.22 1.25 1.19 1.21 7160100 1.21 down down correct
TXN.US Texas Instruments Incorporated 20210415 0 191.93 193.53 190.82 193.17 4471900 189.8747 up up correct
TXRH.US Texas Roadhouse Inc 20210415 0 97.32 97.32 95.32 96.88 541921 95.6402 down down correct
TYHT.US Shineco Inc 20210415 0 4.8 4.9 4.7 4.85 42800 4.85 up up correct
TYME.US Tyme Technologies Inc 20210415 0 1.55 1.62 1.51 1.52 2171148 1.52 down down correct
TZOO.US Travelzoo 20210415 0 15.99 16.12 15.05 15.92 88100 15.92 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210415 0 9.85 9.85 9.85 9.85 0 9.85
TZPSU.US TZP Strategies Acquisition Corp 20210415 0 9.92 10.08 9.92 9.99 1600 9.99 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210415 0 0.9499 0.99 0.9499 0.96 3228 0.96 up up correct
UAL.US United Airlines Holdings Inc 20210415 0 57.79 57.85 55.57 56.12 12123400 56.12 down down correct
UBCP.US United Bancorp Inc 20210415 0 14.48 14.6712 14.48 14.66 797 14.2501 up up correct
UBFO.US United Security Bancshares 20210415 0 7.825 7.92 7.71 7.83 37884 7.6195 up up correct
UBOH.US United Bancshares Inc 20210415 0 26.4141 27.24 26.4141 27 1166 26.486 up down incorrect
UBSI.US United Bankshares Inc 20210415 0 38.91 39 38.0201 38.96 271250 37.828 up down incorrect
UBX.US Unity Biotechnology Inc 20210415 0 5.63 5.68 5.38 5.56 394500 5.56 down down correct
UCBI.US United Community Banks Inc 20210415 0 33.81 34.11 32.76 33.56 258830 32.9457 down down correct
UCBIO.US United Community Banks Inc 20210415 0 27.903 28.04 27.89 28.04 2700 26.7708 up up correct
UCL.US uCloudlink Group Inc 20210415 0 10.59 10.59 10.45 10.45 1565 10.45 down down correct
UCTT.US Ultra Clean Holdings Inc 20210415 0 55.95 56.13 53.86 54.78 662200 54.78 down down correct
UEIC.US Universal Electronics Inc 20210415 0 55.95 56.92 55.74 56.72 32500 56.72 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210415 0 5.72 5.72 5.58 5.67 143800 5.67 down down correct
UFCS.US United Fire Group Inc 20210415 0 34.12 34.74 33.285 33.5 50234 32.9142 down down correct
UFPI.US UFP Industries Inc 20210415 0 80.01 80.2135 78.49 79.56 305292 79.075 down down correct
UFPT.US UFP Technologies Inc 20210415 0 49.5 50.4 49.5 49.99 50300 49.99 up up correct
UG.US United 20210415 0 15.52 15.5311 15.0401 15.195 2786 14.7845 down down correct
UGRO.US urban 20210415 0 8.66 8.9471 8.13 8.25 146583 8.25 down down correct
UHAL.US AMERCO 20210415 0 616.96 620.8 605.355 608.63 58614 607.1786 down down correct
UIHC.US United Insurance Holdings Corp 20210415 0 7.14 7.29 6.91 7.19 55605 6.9231 up up correct
UK.US Ucommune International Ltd 20210415 0 2.35 2.64 2.1 2.41 557191 2.41 up up correct
UKOMW.US Ucommune International Ltd 20210415 0 0.3203 0.345 0.3198 0.3198 52709 0.3198 down down correct
ULBI.US Ultralife Corporation 20210415 0 8.67 8.68 8.31 8.47 62400 8.47 down down correct
ULCC.US Frontier Group Holdings Inc 20210415 0 20.25 20.4 19.8 19.95 367100 19.95 down down correct
ULH.US Universal Logistics Holdings Inc 20210415 0 26.46 26.64 26.23 26.4 15992 26.0193 down down correct
ULTA.US Ulta Beauty Inc 20210415 0 330.24 331.81 325.89 326.32 571400 326.32 down down correct
UMBF.US UMB Financial Corporation 20210415 0 93.24 94.8 90.84 93.32 337221 92.2978 up up correct
UMPQ.US Umpqua Holdings Corporation 20210415 0 18.19 18.3 17.74 18.13 1205351 17.5633 down up incorrect
UNAM.US Unico American Corporation 20210415 0 4.69 4.97 4.6 4.83 6800 4.83 up up correct
UNB.US Union Bankshares Inc 20210415 0 30.75 31 30.5 31 1258 30.0714 up up correct
UNIQX.US UNIQX 20210415 0 26.95 26.95 26.95 26.95 0 26.95
UNIT.US Uniti Group Inc 20210415 0 10.69 10.88 10.625 10.87 1053506 10.4731 up up correct
UNTY.US Unity Bancorp Inc 20210415 0 20.98 21.06 20.32 20.64 18508 20.399 down up incorrect
UONE.US Urban One Inc 20210415 0 5.16 5.17 5.03 5.09 215100 5.09 down down correct
UONEK.US Urban One Inc 20210415 0 1.68 1.79 1.68 1.76 171600 1.76 up up correct
UPC.US Universe Pharmaceuticals INC 20210415 0 3.93 3.94 3.5 3.62 369974 3.62 down down correct
UPLD.US Upland Software Inc 20210415 0 48.31 49.035 48.12 48.72 96881 48.72 up up correct
UPST.US Upstart Holdings Inc 20210415 0 109.29 116.96 105.69 110.4 2347300 110.4 up up correct
UPWK.US Upwork Inc 20210415 0 49.22 50.29 48.9 50.04 950300 50.04 up up correct
URBN.US Urban Outfitters Inc 20210415 0 37.71 37.81 36.65 37.08 1351500 37.08 down down correct
URGN.US UroGen Pharma Ltd 20210415 0 17.7 18.24 17.55 18.16 145400 18.16 up up correct
USAK.US USA Truck Inc 20210415 0 17.11 17.25 16.09 16.61 179600 16.61 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210415 0 9.32 9.4 9.06 9.21 36000 9.21 down down correct
USAU.US U.S. Gold Corp 20210415 0 10 10.28 9.91 10.19 59400 10.19 up up correct
USEG.US U.S. Energy Corp 20210415 0 4.03 4.03 3.8 3.88 100300 3.88 down down correct
USIO.US Usio Inc 20210415 0 7.24 7.25 6.6 6.93 133100 6.93 down down correct
USLM.US United States Lime & Minerals Inc 20210415 0 142 144.68 142 144.68 4858 144.1882 up up correct
USQIX.US USQ Core Real Estate Fund 20210415 0 24.86 24.86 24.86 24.86 0 24.3627
USQSX.US USQ Core Real Estate Fund 20210415 0 24.88 24.88 24.88 24.88 0 24.3826
USWS.US U.S. Well Services Inc 20210415 0 0.91 0.92 0.86 0.8788 269323 3.0758 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210415 0 0.1824 0.1824 0.165 0.17 12684 0.17 down down correct
UTHR.US United Therapeutics Corporation 20210415 0 203.05 203.89 201.02 201.67 255500 201.67 down up incorrect
UTMD.US Utah Medical Products Inc 20210415 0 88.39 89.11 87.58 87.82 8846 85.6738 down up incorrect
UTME.US United Time Technology Co. Ltd 20210415 0 50.3 51.96 47.29 47.41 85200 47.41 down down correct
UTSI.US UTStarcom Holdings Corp 20210415 0 1.51 1.56 1.43 1.45 732000 1.45 down down correct
UVSP.US Univest Financial Corporation 20210415 0 27.79 28.03 26.925 27.69 70694 27.1238 down up incorrect
UXIN.US Uxin Limited 20210415 0 1.24 1.26 1.19 1.23 4041600 1.23 down down correct
VABK.US Virginia National Bankshares Corporation 20210415 0 33.1687 33.25 32.7115 33.25 1761 32.412 up up correct
VALU.US Value Line Inc 20210415 0 29.95 31.195 29.95 30.11 5903 29.4947 up up correct
VAQC.US Vector Acquisition Corporation II 20210415 0 9.95 10 9.95 9.98 7300 9.98 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20210415 0 43.0999 43.1 43.0999 43.1 477 42.9923 up up correct
VBIV.US VBI Vaccines Inc 20210415 0 2.92 3.05 2.85 2.9 2561500 2.9 down down correct
VBLT.US Vascular Biogenics Ltd 20210415 0 1.81 1.86 1.71 1.73 517600 1.73 down down correct
VBTX.US Veritex Holdings Inc 20210415 0 33.74 33.79 32.9 33.62 197898 33.105 down down correct
VC.US Visteon Corporation 20210415 0 118.32 122.16 117.41 121.34 303600 121.34 up up correct
VCEL.US Vericel Corporation 20210415 0 57.75 59.09 57.01 57.98 356400 57.98 up up correct
VCKA.US Vickers Vantage Corp. I 20210415 0 9.94 9.95 9.94 9.95 300 9.95 up down incorrect
VCKAU.US Vickers Vantage Corp. I 20210415 0 10.17 10.17 10.17 10.17 100 10.17
VCKAW.US Vickers Vantage Corp. I 20210415 0 0.51 0.51 0.51 0.51 1776 0.51
VCMIX.US Versus Capital Multi 20210415 0 27.6 27.6 27.6 27.6 0 27.0464
VCNX.US Vaccinex Inc 20210415 0 2.52 2.55 2.38 2.42 416800 2.42 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210415 0 25.84 25.84 25.84 25.84 0 25.2965
VCTR.US Victory Capital Holdings Inc 20210415 0 27.49 27.81 27.25 27.58 95179 27.22 up down incorrect
VCYT.US Veracyte Inc 20210415 0 54.41 56.83 54.3 56.38 497300 56.38 up up correct
VECO.US Veeco Instruments Inc 20210415 0 21.43 21.43 21.01 21.23 204100 21.23 down down correct
VECT.US VectivBio Holding AG 20210415 0 17.47 17.47 16.2 16.41 87500 16.41 down down correct
VELOU.US Velocity Acquisition Corp 20210415 0 10.02 10.09 10 10.07 39100 10.07 up up correct
VENA.US Venus Acquisition Corporation 20210415 0 9.8 10.65 9.8 9.85 278000 9.85 up up correct
VENAR.US Venus Acquisition Corporation 20210415 0 0.399 1 0.349 0.52 20586230 0.52 up down incorrect
VENAU.US Venus Acquisition Corporation 20210415 0 10.25 11.302 10.25 10.67 218100 10.67 up up correct
VENAW.US Venus Acquisition Corporation 20210415 0 0.32 0.4788 0.26 0.41 1359674 0.41 up up correct
VEON.US VEON Ltd 20210415 0 1.73 1.8 1.72 1.8 5379265 1.8 up up correct
VERB.US Verb Technology Company Inc 20210415 0 1.21 1.21 1.13 1.13 1218300 1.13 down up incorrect
VERBW.US Verb Technology Company Inc 20210415 0 0.45 0.45 0.4198 0.4198 7994 0.4198 down down correct
VERI.US Veritone Inc 20210415 0 27.09 27.6 25.83 27.43 855800 27.43 up up correct
VERO.US Venus Concept Inc 20210415 0 2.04 2.07 1.92 2.01 394800 2.01 down down correct
VERU.US Veru Inc 20210415 0 9.94 9.95 9.14 9.25 1142300 9.25 down down correct
VERX.US Vertex Inc 20210415 0 22.84 23.04 21.9 23 181500 23 up up correct
VERY.US Vericity Inc 20210415 0 10.56 11.3 10.4 10.58 60700 10.58 up up correct
VFF.US Village Farms International Inc 20210415 0 11.69 11.78 11.01 11.21 1596100 11.21 down down correct
VFLEX.US VFLEX 20210415 0 26.66 26.66 26.66 26.66 0 25.8921
VG.US Vonage Holdings Corp 20210415 0 13.12 13.58 13.07 13.56 3615600 13.56 up up correct
VIA.US Via Renewables Inc 20210415 0 10.31 10.4 10.13 10.17 236019 9.686 down down correct
VIAC.US ViacomCBS Inc 20210415 0 40.62 40.67 38.96 39.25 34635527 38.4886 down down correct
VIACA.US ViacomCBS Inc 20210415 0 44.93 45.329 42.67 43.09 354961 42.3346 down up incorrect
VIACP.US ViacomCBS Inc 20210415 0 65.28 65.48 63.9 64.3 300300 59.9714 down down correct
VIASP.US Via Renewables Inc 20210415 0 25.59 25.77 25.47 25.66 8500 24.6061 up up correct
VIAV.US Viavi Solutions Inc 20210415 0 16.5 16.64 16.44 16.58 1122000 16.58 up up correct
VICR.US Vicor Corporation 20210415 0 85.43 86.81 84.34 86.31 147700 86.31 up up correct
VIEW.US View Inc 20210415 0 8.36 8.54 6.9 6.98 2909700 6.98 down down correct
VIEWW.US View Inc 20210415 0 1.81 1.895 1.5 1.76 237867 1.76 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210415 0 10.21 10.303 10.2 10.27 4000 10.27 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210415 0 0.79 0.82 0.78 0.78 35676 0.78 down down correct
VINC.US Vincerx Pharma Inc 20210415 0 18.6 19.07 17.705 18.3 54500 18.3 down down correct
VINO.US Gaucho Group Holdings Inc 20210415 0 3.83 3.895 3.61 3.83 9082 3.83
VINP.US Vinci Partners Investments Ltd 20210415 0 12.22 12.22 12 12 119300 11.5762 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20210415 0 8.96 8.97 7.4 7.99 2229500 7.99 down down correct
VIR.US Vir Biotechnology Inc 20210415 0 45.72 47 43.8 45.04 741200 45.04 down down correct
VIRC.US Virco Mfg. Corporation 20210415 0 3.25 3.49 3.05 3.21 279800 3.21 down down correct
VIRI.US Virios Therapeutics Inc 20210415 0 6.01 6.01 5.51 5.52 24200 5.52 down down correct
VIRT.US Virtu Financial Inc 20210415 0 31.23 31.99 31.07 31.19 1104729 30.3856 down down correct
VIRX.US Viracta Therapeutics Inc 20210415 0 7.95 8.23 7.9 8.03 185500 8.03 up up correct
VISL.US Vislink Technologies Inc 20210415 0 2.51 2.5815 2.26 2.33 6770311 2.33 down down correct
VITL.US Vital Farms Inc 20210415 0 24.32 24.636 23.83 24.49 337600 24.49 up up correct
VIVE.US Viveve Medical Inc 20210415 0 3.01 3.045 2.78 2.78 408146 2.78 down down correct
VIVO.US Meridian Bioscience Inc 20210415 0 24.34 24.59 23.38 23.57 651300 23.57 down down correct
VJET.US voxeljet AG 20210415 0 14.58 14.92 14.05 14.35 96800 14.35 down down correct
VKTX.US Viking Therapeutics Inc 20210415 0 6 6.13 5.96 6.09 569300 6.09 up down incorrect
VLCN.US Volcon Inc. Common stock 20210415 0 7.5 7.5 7.25 7.25 605 7.25 down down correct
VLDR.US Velodyne Lidar Inc 20210415 0 13.08 13.29 12.65 13.17 2322300 13.17 up up correct
VLDRW.US Velodyne Lidar Inc 20210415 0 3.99 3.99 3.7 3.8 50200 3.8 down down correct
VLGEA.US Village Super Market Inc 20210415 0 25.14 25.4302 25.025 25.26 33482 24.713 up down incorrect
VLN.US WT 20210415 0 0.7119 0.8762 0.7119 0.7588 155304 0.7588 up down incorrect
VLON.US Vallon Pharmaceuticals Inc 20210415 0 4.79 4.79 4.38 4.64 42500 4.64 down down correct
VLY.US Valley National Bancorp 20210415 0 13.95 13.95 13.58 13.85 1810800 13.5084 down down correct
VLYPO.US Valley National Bancorp 20210415 0 25.7 25.83 25.65 25.83 4242 24.818 up up correct
VLYPP.US Valley National Bancorp 20210415 0 28 28 27.8 28 3724 26.9099
VMAC.US Vistas Media Acquisition Company Inc 20210415 0 9.92 9.93 9.9 9.91 173700 9.91 down up incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210415 0 10.31 10.31 10.31 10.31 0 10.31
VMACW.US Vistas Media Acquisition Company Inc 20210415 0 0.5832 0.62 0.5157 0.56 45248 0.56 down down correct
VMAR.US Vision Marine Technologies Inc 20210415 0 6.9 6.9 6.07 6.16 157700 6.16 down down correct
VMD.US Viemed Healthcare Inc 20210415 0 9.76 9.9 9.73 9.79 79900 9.79 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210415 0 16.6 17.02 16.57 16.78 296900 16.78 up up correct
VNET.US 21Vianet Group Inc 20210415 0 29.35 29.35 27.78 28.52 1279400 28.52 down down correct
VNOM.US Viper Energy Partners LP 20210415 0 16.86 17.04 16.25 17.03 614312 16.2265 up up correct
VOD.US Vodafone Group Plc 20210415 0 18.71 18.8 18.5501 18.66 2182135 17.5181 down down correct
VOR.US Vor Biopharma Inc 20210415 0 33.74 33.74 30.49 31.5 119800 31.5 down down correct
VOSO.US Virtuoso Acquisition Corp 20210415 0 9.8 9.87 9.8 9.82 22800 9.82 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210415 0 10.04 10.15 10.04 10.08 68200 10.08 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210415 0 0.66 0.685 0.5584 0.625 8297 0.625 down down correct
VOXX.US VOXX International Corporation 20210415 0 19.13 19.13 17.97 18.08 218200 18.08 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210415 0 10.1 10.15 10.09 10.1 76300 10.1
VQS.US Viq Solutions Inc 20210415 0 5.7076 5.7076 5.64 5.64 2900 5.64 down down correct
VRA.US Vera Bradley Inc 20210415 0 11.06 11.06 10.71 10.84 143600 10.84 down down correct
VRAY.US ViewRay Inc 20210415 0 4.47 4.52 4.34 4.44 695500 4.44 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210415 0 14.155 14.155 13.295 13.69 73600 13.69 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210415 0 14.49 14.99 14.34 14.34 30409 14.34 down up incorrect
VREX.US Varex Imaging Corporation 20210415 0 22.49 23.05 22.3 22.95 139900 22.95 up up correct
VRM.US Vroom Inc 20210415 0 42.45 42.83 40.885 42.03 749200 42.03 down up incorrect
VRME.US VerifyMe Inc 20210415 0 4.32 4.42 4.2 4.22 123400 4.22 down down correct
VRMEW.US VerifyMe Inc 20210415 0 1.6 1.6 1.6 1.6 78 1.6
VRNA.US Verona Pharma plc 20210415 0 8.29 8.29 8.02 8.26 18500 8.26 down down correct
VRNS.US Varonis Systems Inc 20210415 0 56.04 57.2 55.76 56.58 596600 56.58 up up correct
VRNT.US Verint Systems Inc 20210415 0 47.19 47.68 46.98 47.48 1370900 47.48 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20210415 0 4.62 4.62 4.4 4.5 82700 4.5 down down correct
VRRM.US Verra Mobility Corporation 20210415 0 14.14 14.36 14.01 14.32 700300 14.32 up up correct
VRSK.US Verisk Analytics Inc 20210415 0 183.51 185.36 182.65 184.5 1174853 183.6958 up up correct
VRSN.US VeriSign Inc 20210415 0 204.91 208.78 204.91 208.32 409900 208.32 up up correct
VRTS.US Virtus Investment Partners Inc 20210415 0 256.78 258.57 255.5 256.64 24643 253.8497 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210415 0 218.52 222.35 218 221.1 1686500 221.1 up up correct
VS.US Versus Systems Inc 20210415 0 7.85 7.93 7.54 7.73 129600 7.73 down down correct
VSAT.US Viasat Inc 20210415 0 47.65 48.11 46.74 47.7 352300 47.7 up up correct
VSEC.US VSE Corporation 20210415 0 43.75 44.18 43.22 44.15 67203 43.9078 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210415 0 6.47 6.47 6.47 6.47 0 6.3153
VSLCX.US Invesco Senior Loan Fund Class C 20210415 0 6.49 6.49 6.49 6.49 0 6.3664
VSLYX.US If Inv Snr Fnd Y 20210415 0 6.48 6.48 6.48 6.48 0 6.3146
VSSYW.US Versus Systems Inc 20210415 0 3.7 3.7 3.7 3.7 100 3.7
VSTA.US Vasta Platform Limited 20210415 0 9.02 9.23 8.91 8.99 121263 8.99 down up incorrect
VSTM.US Verastem Inc 20210415 0 2.73 2.77 2.65 2.69 892700 2.69 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210415 0 10.04 10.05 9.95 9.97 31300 9.97 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210415 0 0.2037 0.22 0.1913 0.2081 43288 0.2081 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210415 0 10.61 10.61 10.61 10.61 500 10.61
VTAQW.US Ventoux CCM Acquisition Corp 20210415 0 0.52 0.52 0.455 0.49 29426 0.49 down down correct
VTGN.US VistaGen Therapeutics Inc 20210415 0 2.1 2.13 2.04 2.11 927700 2.11 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210415 0 10.02 10.02 9.9 9.96 9800 9.96 down up incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210415 0 10.201 10.3 10.2 10.3 25100 10.3 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210415 0 1.47 1.65 1.47 1.62 5000 1.62 up up correct
VTNR.US Vertex Energy Inc 20210415 0 1.33 1.38 1.25 1.25 455300 1.25 down down correct
VTRS.US Viatris Inc 20210415 0 13.22 13.43 13.1529 13.28 7554514 12.9775 up down incorrect
VTRU.US Vitru Limited 20210415 0 13.15 13.89 13.15 13.54 10339 13.54 up up correct
VTSI.US VirTra Inc 20210415 0 4.75 4.79 4.6 4.73 333000 4.73 down down correct
VTVT.US vTv Therapeutics Inc 20210415 0 3.2 3.27 2.87 2.93 3708100 2.93 down up incorrect
VUZI.US Vuzix Corporation 20210415 0 25.96 26.2 22.66 23.16 8024000 23.16 down down correct
VVOS.US Vivos Therapeutics Inc 20210415 0 8.99 9.07 8.58 8.9 73800 8.9 down down correct
VVPR.US VivoPower International PLC 20210415 0 9.25 9.25 8.24 8.3 312300 8.3 down down correct
VWE.US Vintage Wine Estates Inc 20210415 0 10.1 10.1 10.0501 10.08 81063 10.08 down down correct
VWTR.US Vidler Water Resources Inc 20210415 0 9.03 9.21 9.03 9.19 41800 9.19 up down incorrect
VXRT.US Vaxart Inc 20210415 0 5.62 5.79 5.27 5.43 3105400 5.43 down down correct
VYGR.US Voyager Therapeutics Inc 20210415 0 4.82 4.83 4.66 4.72 352700 4.72 down down correct
VYNE.US VYNE Therapeutics Inc 20210415 0 5.62 5.715 5.375 5.46 864200 5.46 down down correct
VYNT.US Vyant Bio Inc 20210415 0 3.72 3.85 3.6 3.64 188400 3.64 down up incorrect
WABC.US Westamerica Bancorporation 20210415 0 64.3 64.3 63.095 63.99 69467 62.6441 down down correct
WAFD.US Washington Federal Inc 20210415 0 31.98 32.2899 31.36 32.24 510210 31.5825 up down incorrect
WAFDP.US Washington Federal Inc 20210415 0 25.58 25.58 25.43 25.55 32300 24.68 down up incorrect
WAFU.US Wah Fu Education Group Limited 20210415 0 8.55 11.209 8.35 9.3 5585300 9.3 up up correct
WALDU.US Waldencast Acquisition Corp 20210415 0 10.427 10.538 10.25 10.275 6700 10.275 down down correct
WASH.US Washington Trust Bancorp Inc 20210415 0 51.63 51.645 50.41 51.27 60497 49.7872 down down correct
WATT.US Energous Corporation 20210415 0 3.69 3.7 3.16 3.21 3870700 3.21 down down correct
WB.US Weibo Corporation 20210415 0 50.4 50.4 48.76 48.86 640600 48.86 down down correct
WBA.US Walgreens Boots Alliance Inc 20210415 0 54.7 54.7 53.635 53.72 6574012 52.2287 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210415 0 52.24 52.79 51.976 52.65 256000 52.65 up up correct
WDAY.US Workday Inc 20210415 0 262.26 263.71 254.15 260.29 3172900 260.29 down down correct
WDC.US Western Digital Corporation 20210415 0 69.61 69.61 68.28 68.73 3444000 68.73 down up incorrect
WDFC.US WD 20210415 0 256.8 260.47 252.4 257.6 82620 256.0562 up up correct
WE.US WT 20210415 0 2.89 3.23 2.65 3.16 460507 3.16 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210415 0 13.03 13.03 13.03 13.03 0 12.9608
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210415 0 13.66 13.66 13.66 13.66 0 13.591
WEJO.US Wejo Group Limited Common Shares 20210415 0 9.8 9.87 9.8 9.82 22800 9.82 up down incorrect
WEN.US The Wendy's Company 20210415 0 22.04 22.36 21.985 22.28 1992896 21.9418 up down incorrect
WERN.US Werner Enterprises Inc 20210415 0 48.26 48.495 47.9 48.27 332094 47.7899 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210415 0 13.57 13.57 13.57 13.57 0 13.5012
WETF.US WisdomTree Investments Inc 20210415 0 6.55 6.55 6.39 6.53 535830 6.4417 down down correct
WEYS.US Weyco Group Inc 20210415 0 22.18 22.36 21.75 22.32 11886 21.8502 up up correct
WFCF.US Where Food Comes From Inc 20210415 0 14.825 15.4 14.825 14.85 7125 14.7018 up up correct
WFCPX.US Wells Fargo & Co Non 20210415 0 25.82 25.82 25.82 25.82 0 25.82
WHF.US WhiteHorse Finance Inc 20210415 0 16.39 16.48 16.165 16.28 50258 15.0878 down down correct
WHFBZ.US WHFBZ 20210415 0 25.83 25.845 25.81 25.845 3684 24.6423 up up correct
WHLM.US Wilhelmina International Inc 20210415 0 8 14.21 7.95 10.8 32724100 10.8 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210415 0 3.93 3.98 3.825 3.92 89800 3.92 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210415 0 18.09 18.25 18 18.15 26900 18.15 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210415 0 11.718 11.718 11.584 11.7 800 11.7 down down correct
WILC.US G. Willi 20210415 0 23.02 23.1724 23.02 23.1724 588 21.8528 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210415 0 5.89 5.95 5.55 5.66 2487200 5.66 down down correct
WINA.US Winmark Corporation 20210415 0 187.06 190.73 185.05 189.9 18985 183.2596 up up correct
WING.US Wingstop Inc 20210415 0 137.33 138.785 135.69 138.3 324139 137.8713 up up correct
WINT.US Windtree Therapeutics Inc 20210415 0 2.29 2.31 2.16 2.18 557500 2.18 down down correct
WIRE.US Encore Wire Corporation 20210415 0 71.28 72.18 70.42 72.11 73306 72.0764 up up correct
WISA.US Summit Wireless Technologies Inc 20210415 0 2.87 2.9 2.77 2.77 110000 2.77 down up incorrect
WISH.US ContextLogic Inc 20210415 0 13.75 13.82 12.68 12.72 7282200 12.72 down down correct
WIX.US Wix.com Ltd 20210415 0 292.09 296.97 290.25 295.22 337300 295.22 up up correct
WKEY.US WISeKey International Holding AG 20210415 0 10.01 10.19 9.25 9.36 1918400 9.36 down down correct
WKHS.US Workhorse Group Inc 20210415 0 12.59 12.62 11.32 11.65 13326300 11.65 down down correct
WKSP.US Worksport Ltd. Common Stock 20210415 0 0.299 0.305 0.27 0.276 2201000 0.276 down down correct
WLDN.US Willdan Group Inc 20210415 0 40.98 41.34 39.75 40.02 56800 40.02 down down correct
WLFC.US Willis Lease Finance Corporation 20210415 0 42.51 42.84 42.41 42.43 6200 42.43 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210415 0 236.48 239.57 236.48 237.98 728637 235.7041 up down incorrect
WMG.US Warner Music Group Corp 20210415 0 37.52 38.285 37.21 37.83 434811 37.415 up down incorrect
WMPN.US William Penn Bancorporation 20210415 0 11.38 11.4 11.38 11.39 83561 11.1106 up up correct
WNEB.US Western New England Bancorp Inc 20210415 0 8.31 8.363 8.05 8.18 39119 8.0409 down down correct
WNW.US Wunong Net Technology Company Limited 20210415 0 9.68 9.68 8.8 9.08 396583 9.08 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210415 0 22.09 22.73 21.985 22.245 1221200 22.245 up up correct
WORX.US SCWorx Corp 20210415 0 1.76 1.76 1.6 1.66 1254900 1.66 down down correct
WPRT.US Westport Fuel Systems Inc 20210415 0 6.6 6.6 6.21 6.33 3329400 6.33 down down correct
WRAP.US Wrap Technologies Inc 20210415 0 5.15 5.63 4.92 5.38 1401000 5.38 up up correct
WRLD.US World Acceptance Corporation 20210415 0 133.21 136.09 129.93 134.26 120600 134.26 up up correct
WSBC.US WesBanco Inc 20210415 0 36.43 36.7 35.18 36.22 206492 35.1975 down down correct
WSBCP.US WesBanco Inc 20210415 0 28.5 28.5 28.16 28.38 2300 27.148 down down correct
WSBF.US Waterstone Financial Inc 20210415 0 20.56 20.83 20.3 20.83 80409 19.9151 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20210415 0 28.76 28.97 28.27 28.79 673800 28.79 up up correct
WSFS.US WSFS Financial Corporation 20210415 0 50.28 51.28 49.05 49.92 244510 49.5263 down up incorrect
WSTG.US Wayside Technology Group Inc 20210415 0 25.01 25.44 24.98 25.28 9115 24.8148 up up correct
WTBA.US West Bancorporation Inc 20210415 0 25.14 25.44 24.9 25.38 29107 24.7854 up up correct
WTER.US The Alkaline Water Company Inc 20210415 0 1.03 1.04 1.01 1.02 925500 1.02 down down correct
WTFC.US Wintrust Financial Corporation 20210415 0 77.4 77.4499 75.08 76.36 234186 75.4743 down down correct
WTFCM.US Wintrust Financial Corporation 20210415 0 28 28.02 27.6613 28.02 4325 26.811 up down incorrect
WTFCP.US Wintrust Financial Corporation 20210415 0 28.09 28.14 27.94 28.03 25000 26.7802 down up incorrect
WTRH.US Waitr Holdings Inc 20210415 0 2.83 3.02 2.78 2.87 7161000 2.87 up up correct
WTW.US Weight Watchers International Inc 20210415 0 29.4 29.4 28.21 28.8 18946 28.8 down down correct
WVE.US Wave Life Sciences Ltd 20210415 0 6.37 6.59 6.3 6.34 246200 6.34 down down correct
WVFC.US WVS Financial Corp 20210415 0 15.8 15.8 15.8 15.8 46 15.5067
WVVI.US Willamette Valley Vineyards Inc 20210415 0 9.6 9.6095 9.48 9.55 12956 9.55 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210415 0 5.1312 5.1312 5.1312 5.1312 10 4.9692
WW.US WW International Inc 20210415 0 29.96 30.1 28.13 28.82 1462400 28.82 down down correct
WWD.US Woodward Inc 20210415 0 122.95 122.95 120.645 122.78 191681 122.2806 down down correct
WYNN.US Wynn Resorts Limited 20210415 0 129.72 130.17 127.12 127.92 1394100 127.92 down down correct
XAIR.US Beyond Air Inc 20210415 0 5.62 5.62 5.19 5.51 332500 5.51 down down correct
XBIO.US Xenetic Biosciences Inc 20210415 0 2.15 2.21 1.941 1.95 185400 1.95 down down correct
XBIOW.US Xenetic Biosciences Inc 20210415 0 1.82 3.789 1.82 3.789 300 3.789 up up correct
XBIT.US XBiotech Inc 20210415 0 17.05 17.33 16.9 17.19 26822 17.19 up up correct
XCAPX.US ACAP Strategic Fund 20210415 0 26.28 26.28 26.28 26.28 0 26.28
XCBFX.US Capstone Church Bond Fund 20210415 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210415 0 10.68 10.68 10.68 10.68 0 10.5047
XCUR.US Exicure Inc 20210415 0 1.902 1.92 1.76 1.84 785200 1.84 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210415 0 19.42 19.42 19.42 19.42 0 19.42
XEL.US Xcel Energy Inc 20210415 0 68.56 70.13 68.53 69.96 4373740 68.5552 up down incorrect
XELA.US Exela Technologies Inc 20210415 0 2.01 2.02 1.8 1.91 2363600 1.91 down down correct
XELB.US Xcel Brands Inc 20210415 0 2 2.09 1.95 2 425500 2
XENE.US Xenon Pharmaceuticals Inc 20210415 0 19.78 21.52 19.47 20 458600 20 up up correct
XENT.US Intersect ENT Inc 20210415 0 20.28 20.29 19.86 20.16 158200 20.16 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210415 0 4.07 4.12 3.82 3.86 1595600 3.86 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210415 0 8.96 9.04 8.6 8.72 48900 8.72 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210415 0 821.16 821.16 821.16 821.16 0 745.9204
XGN.US Exagen Inc 20210415 0 17.59 18 17.17 17.42 60400 17.42 down down correct
XILSX.US Pioneer ILS Interval Fund 20210415 0 8.53 8.53 8.53 8.53 0 8.53
XLNX.US Xilinx Inc 20210415 0 125.51 131.63 125.51 130.1 3732101 129.8571 up up correct
XLRN.US Acceleron Pharma Inc 20210415 0 123.65 126.23 122.9 124.03 262100 124.03 up up correct
XM.US Qualtrics International Inc 20210415 0 33.17 33.71 32.6904 33.4 779121 33.4 up up correct
XNCR.US Xencor Inc 20210415 0 43.74 45.365 42.292 44.68 239300 44.68 up up correct
XNET.US Xunlei Limited 20210415 0 6 6.004 5.31 5.55 1574200 5.55 down down correct
XOG.US Extraction Oil & Gas Inc 20210415 0 39.63 40.13 39.49 39.9 33200 39.9 up down incorrect
XOMA.US XOMA Corporation 20210415 0 37.31 38.22 36.85 37.85 37699 37.85 up down incorrect
XOMAO.US XOMA Corporation 20210415 0 24.8 24.83 24.75 24.81 71600 23.792 up up correct
XOMAP.US XOMA Corporation 20210415 0 25.315 25.49 25.315 25.4 7200 24.3966 up down incorrect
XONE.US The ExOne Company 20210415 0 26.99 27.03 24.5 25.06 651600 25.06 down down correct
XOSWW.US Xos Equity Warrants 20210415 0 1.695 1.75 1.64 1.7299 58796 1.7299 up up correct
XP.US XP Inc 20210415 0 39.69 39.7 38.67 39.03 1154700 39.03 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210415 0 9.816 10 9.816 10 6100 10 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210415 0 10.22 10.31 10.03 10.24 64000 10.24 up down incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210415 0 1.39 1.39 1.2 1.2 38760 1.2 down down correct
XPEL.US XPEL Inc 20210415 0 60.45 60.45 57.53 59.22 96859 59.22 down down correct
XPER.US Xperi Holding Corporation 20210415 0 22.32 22.42 22.11 22.25 319735 22.1434 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210415 0 6.47 6.47 6.47 6.47 0 6.328
XRAY.US DENTSPLY SIRONA Inc 20210415 0 65.17 65.5 64.52 64.83 840585 64.4741 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210415 0 0.1309 0.1375 0.1309 0.1375 5990 0.1375 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210415 0 24.91 25.08 24.64 24.74 3138530 23.9314 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210415 0 10.89 10.89 10.89 10.89 0 10.6431
XSICX.US Voya Senior Income Fund Class 20210415 0 10.87 10.87 10.87 10.87 0 10.6534
XSIIX.US ING Senior Incm Fd 20210415 0 10.85 10.85 10.85 10.85 0 10.5874
XSILX.US XSILX 20210415 0 9.95 9.95 9.95 9.95 0 9.8735
XSIWX.US ING Senior Incm Fd 20210415 0 10.9 10.9 10.9 10.9 0 10.6374
XSLCX.US Invesco Senior Loan Fund Class 20210415 0 6.47 6.47 6.47 6.47 0 6.47
XSPA.US XpresSpa Group Inc 20210415 0 1.46 1.49 1.34 1.35 5664300 1.35 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210415 0 3.22 3.32 3.09 3.1 26300 3.1 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210415 0 3.5 3.68 3.44 3.51 1558000 3.51 up down incorrect
YELL.US Yellow Corporation 20210415 0 9.12 9.17 8.66 9.12 826600 9.12
YGMZ.US MingZhu Logistics Holdings Limited 20210415 0 4.66 4.7 4.35 4.41 265200 4.41 down down correct
YI.US 111 Inc 20210415 0 11.31 11.94 10.9 11.09 664000 11.09 down down correct
YJ.US Yunji Inc 20210415 0 2.06 2.09 1.9 1.98 476100 1.98 down down correct
YMAB.US Y 20210415 0 26.85 27.68 26.56 27.3 281800 27.3 up up correct
YMTX.US Yumanity Therapeutics Inc 20210415 0 17.8 18.02 17.5 18.02 20300 18.02 up up correct
YNDX.US Yandex N.V 20210415 0 60.86 61.55 60.74 61.36 1502800 61.36 up up correct
YORW.US The York Water Company 20210415 0 50.97 51.5 50.6006 51.48 23180 50.8546 up up correct
YQ.US 17 Education & Technology Group Inc 20210415 0 27.2 28.32 26 26.28 268800 26.28 down down correct
YSAC.US Yellowstone Acquisition Company 20210415 0 10.08 10.08 10.031 10.04 54900 10.04 down down correct
YSACU.US Yellowstone Acquisition Company 20210415 0 10.4 10.4 10.34 10.35 260900 10.35 down down correct
YSACW.US Yellowstone Acquisition Company 20210415 0 0.75 0.75 0.7 0.7 5557 0.7 down up incorrect
YTEN.US Yield10 Bioscience Inc 20210415 0 10.32 10.45 9.5 9.83 32500 9.83 down down correct
YTRA.US Yatra Online Inc 20210415 0 2.75 2.8 2.49 2.5 281800 2.5 down down correct
YVR.US Liquid Media Group Ltd 20210415 0 2.82 2.82 2.53 2.61 1545100 2.61 down down correct
YY.US JOYY Inc 20210415 0 98.04 98.78 96.6847 97.87 1062027 94.9203 down down correct
Z.US Zillow Group Inc 20210415 0 138.84 141.66 137.1 141.4 2151100 141.4 up down incorrect
ZBRA.US Zebra Technologies Corporation 20210415 0 504.36 509.57 502.56 507.85 189900 507.85 up up correct
ZCMD.US Zhongchao Inc 20210415 0 1.86 1.9 1.802 1.82 87300 1.82 down up incorrect
ZD.US Ziff Davis Inc. 20210415 0 126.43 128.22 125.34 128.16 362700 128.16 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210415 0 5.75 5.75 5.22 5.25 57700 5.25 down down correct
ZEUS.US Olympic Steel Inc 20210415 0 29.47 29.6499 28.09 28.74 89414 28.6765 down down correct
ZG.US Zillow Group Inc 20210415 0 141.38 143.56 139.66 143.25 495900 143.25 up up correct
ZGNX.US Zogenix Inc 20210415 0 19.59 19.98 19.18 19.66 494300 19.66 up up correct
ZGYH.US Yunhong International 20210415 0 10.04 10.04 10.04 10.04 600 10.04
ZGYHR.US Yunhong International 20210415 0 0.3301 0.3305 0.3301 0.3301 11012 0.3301
ZGYHU.US Yunhong International 20210415 0 11 11 11 11 0 11
ZGYHW.US Yunhong International 20210415 0 0.6701 0.6701 0.6701 0.6701 50 0.6701
ZI.US ZoomInfo Technologies Inc 20210415 0 49.07 49.96 47.02 47.57 1782200 47.57 down down correct
ZION.US Zions Bancorporation National Association 20210415 0 56.45 56.45 54.76 55.81 1553661 54.7843 down down correct
ZIONL.US ZIONL 20210415 0 27.99 28.6 27.95 28.09 8300 26.7898 up up correct
ZIONO.US Zions Bancorporation National Association 20210415 0 27.32 27.32 27.18 27.32 5900 26.1512
ZIONP.US Zions Bancorporation National Association 20210415 0 25.225 25.225 25.175 25.175 856 24.418 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210415 0 3.45 3.57 3.36 3.425 1173631 3.425 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210415 0 0.13 0.14 0.11 0.14 61100 0.14 up up correct
ZIXI.US Zix Corporation 20210415 0 7.48 7.72 7.48 7.57 554200 7.57 up up correct
ZKIN.US ZK International Group Co. Ltd 20210415 0 6.966 7.04 5.63 5.81 2185200 5.81 down down correct
ZLAB.US Zai Lab Limited 20210415 0 165.7 167.11 161.35 163.6 261700 163.6 down down correct
ZM.US Zoom Video Communications Inc 20210415 0 334.145 338.42 327.46 332.38 3360700 332.38 down down correct
ZNGA.US Zynga Inc 20210415 0 10.65 10.78 10.52 10.73 9879300 10.73 up down incorrect
ZNTE.US Zanite Acquisition Corp 20210415 0 10.04 10.07 10.03 10.06 486600 10.06 up up correct
ZNTEU.US Zanite Acquisition Corp 20210415 0 10.68 10.71 10.6 10.61 16100 10.61 down down correct
ZNTEW.US Zanite Acquisition Corp 20210415 0 1.241 1.29 1.16 1.16 41900 1.16 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210415 0 47.26 51.69 47.26 50.28 364200 50.28 up up correct
ZS.US Zscaler Inc 20210415 0 195.31 197.52 193.038 195.92 1258900 195.92 up up correct
ZSAN.US Zosano Pharma Corporation 20210415 0 1.06 1.08 1.02 1.02 1481600 1.02 down down correct
ZUMZ.US Zumiez Inc 20210415 0 45.38 46.62 45.2 46.26 149200 46.26 up up correct
ZVO.US Zovio Inc 20210415 0 3.56 3.62 3.46 3.47 125400 3.47 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210415 0 10.02 10.02 9.99 10.02 845770 10.02
ZWRK.US Z 20210415 0 9.85 9.85 9.78 9.8 15600 9.8 down down correct
ZWRKU.US Z 20210415 0 10.1 10.1 10.025 10.08 18600 10.08 down down correct
ZWRKW.US Z 20210415 0 1.22 1.22 0.81 0.84 67936 0.84 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210415 0 4.262 4.37 3.995 4.03 1920697 4.03 down down correct
ZYXI.US Zynex Inc 20210415 0 15.49 15.53 15.12 15.33 162600 15.33 down down correct

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