CollectAI

close-nasdaq_stocks

2021/04/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210423 0 9.97 9.97 9.97 9.97 0 9.8035
AACG.US ATA Creativity Global 20210423 0 2.75 2.88 2.7 2.84 277500 2.84 up up correct
AADI.US Aadi Bioscience Inc 20210423 0 17.25 17.7 16.95 17.25 27199 17.25
AAIDX.US AAIDX 20210423 0 22.24 22.24 22.24 22.24 0 21.142
AAL.US American Airlines Group Inc 20210423 0 20.27 21.2 20.18 21.11 47995300 21.11 up up correct
AAME.US Atlantic American Corporation 20210423 0 4.05 4.15 3.89 4 372863 4 down down correct
AAOI.US Applied Optoelectronics Inc 20210423 0 8.08 8.31 7.99 8.27 487700 8.27 up up correct
AAON.US AAON Inc 20210423 0 69.65 70.05 69.11 69.8 90528 69.4317 up down incorrect
AAPL.US Apple Inc 20210423 0 132.16 135.12 132.16 134.32 78756779 133.6965 up up correct
AATC.US Image Sensing Systems Inc 20210423 0 4.44 4.49 4.3 4.3 13800 4.0914 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210423 0 66.56 67.9 65.81 67.72 272500 67.72 up up correct
ABCB.US Ameris Bancorp 20210423 0 47.97 51.62 47.5501 50.81 499596 50.3662 up up correct
ABCL.US AbCellera Biologics Inc 20210423 0 28.76 29.89 28.76 29.33 415541 29.33 up up correct
ABCM.US Abcam plc 20210423 0 20.25 20.73 20.17 20.66 56100 20.66 up down incorrect
ABEO.US Abeona Therapeutics Inc 20210423 0 1.77 1.79 1.61 1.62 1849600 1.62 down down correct
ABGI.US ABG Acquisition Corp. I 20210423 0 9.9453 9.97 9.9453 9.97 1641 9.97 up up correct
ABIO.US ARCA biopharma Inc 20210423 0 3.53 3.55 3.46 3.54 164000 3.54 up up correct
ABMD.US Abiomed Inc 20210423 0 345.59 355.94 344.79 351.03 291400 351.03 up up correct
ABNB.US Airbnb Inc 20210423 0 172.919 178.25 172 174.25 3329900 174.25 up up correct
ABST.US Absolute Software Corporation 20210423 0 14.58 14.63 14.3 14.58 32400 14.3561
ABTX.US Allegiance Bancshares Inc 20210423 0 38.98 40.935 38.98 40.71 75266 40.3455 up up correct
ABUS.US Arbutus Biopharma Corporation 20210423 0 3.18 3.29 3.14 3.25 754200 3.25 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210423 0 4.4 4.5 4.4 4.5 1100 4.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210423 0 20.85 21.47 20.49 20.5 1883500 20.5 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210423 0 9.94 9.97 9.925 9.93 85600 9.93 down down correct
ACB.US Aurora Cannabis Inc 20210423 0 8.1 8.4354 7.92 8.35 5027168 8.35 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210423 0 10.158 10.158 10.158 10.158 300 10.158
ACBI.US Atlantic Capital Bancshares Inc 20210423 0 24.79 27.22 24.79 26.22 80200 26.22 up up correct
ACCD.US Accolade Inc 20210423 0 47.07 50 46.16 48.67 1055600 48.67 up up correct
ACER.US Acer Therapeutics Inc 20210423 0 2.81 2.95 2.8 2.92 163778 2.92 up up correct
ACET.US Adicet Bio Inc 20210423 0 13.9 15.23 13.8381 14.19 130013 14.19 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210423 0 9.97 9.99 9.91 9.93 222600 9.93 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210423 0 10.769 10.769 10.769 10.769 0 10.769
ACEVW.US ACE Convergence Acquisition Corp 20210423 0 1.8 1.95 1.75 1.85 42405 1.85 up down incorrect
ACGL.US Arch Capital Group Ltd 20210423 0 39.77 40.155 39.595 39.99 748977 39.99 up down incorrect
ACGLO.US Arch Capital Group Ltd 20210423 0 26.48 26.48 26.42 26.44 24532 25.4257 down down correct
ACHC.US Acadia Healthcare Company Inc 20210423 0 61.88 62.78 60.65 62.19 331900 62.19 up up correct
ACHL.US Achilles Therapeutics plc 20210423 0 16.13 16.74 15.0001 16.6 74534 16.6 up down incorrect
ACHV.US Achieve Life Sciences Inc 20210423 0 10.87 11.24 10.54 10.96 76700 10.96 up up correct
ACIU.US AC Immune SA 20210423 0 6.95 7.07 6.68 6.78 185800 6.78 down down correct
ACIW.US ACI Worldwide Inc 20210423 0 40.2 40.705 40.19 40.37 488446 40.37 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210423 0 9.95 9.954 9.933 9.933 154300 9.933 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210423 0 10.17 10.19 10.17 10.19 1800 10.19 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210423 0 0.56 0.56 0.5599 0.56 4501 0.56
ACLS.US Axcelis Technologies Inc 20210423 0 42.58 44.39 42.23 43.97 325700 43.97 up up correct
ACMR.US ACM Research Inc 20210423 0 83.39 84.55 81.5 82.39 152000 82.39 down down correct
ACNB.US ACNB Corporation 20210423 0 27.57 27.848 27.35 27.35 15498 26.6184 down down correct
ACOR.US Acorda Therapeutics Inc 20210423 0 4.75 4.79 4.49 4.7 138440 4.7 down down correct
ACQRU.US Independence Holdings Corp 20210423 0 10.01 10.03 10 10.025 82600 10.025 up up correct
ACRS.US Aclaris Therapeutics Inc 20210423 0 26.82 27.5 26.22 26.71 345900 26.71 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210423 0 1.21 1.26 1.19 1.23 1223500 1.23 up down incorrect
ACST.US Acasti Pharma Inc 20210423 0 0.461 0.4729 0.459 0.4655 641317 3.724 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210423 0 10.19 10.19 10.085 10.16 44300 10.16 down down correct
ACTG.US Acacia Research Corporation 20210423 0 5.82 6.07 5.75 6 358800 6 up up correct
ACVA.US ACV Auctions Inc 20210423 0 33.13 35.08 33.036 34.92 152600 34.92 up up correct
ADAG.US Adagene Inc 20210423 0 14.28 14.88 14.07 14.88 7200 14.88 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210423 0 5.11 5.5 5.03 5.43 723100 5.43 up up correct
ADBE.US Adobe Inc 20210423 0 508.79 517.5 508.4 515.84 2257500 515.84 up up correct
ADER.US 26 Capital Acquisition Corp 20210423 0 9.7 9.74 9.67 9.74 85300 9.74 up up correct
ADERU.US 26 Capital Acquisition Corp 20210423 0 10.061 10.1 10.02 10.1 98600 10.1 up up correct
ADERW.US 26 Capital Acquisition Corp 20210423 0 0.75 0.77 0.7 0.7501 33592 0.7501 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20210423 0 4.92 5.05 4.92 5.02 94500 5.02 up down incorrect
ADI.US Analog Devices Inc 20210423 0 156.7 159.97 156.11 159.02 3415473 157.0826 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210423 0 2.06 2.22 2.06 2.19 121800 2.19 up down incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210423 0 0.61 0.65 0.61 0.65 2219 0.65 up up correct
ADMA.US ADMA Biologics Inc 20210423 0 1.93 1.95 1.84 1.9 4208100 1.9 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210423 0 0.75 0.77 0.72 0.75 2140600 0.75
ADMS.US Adamas Pharmaceuticals Inc 20210423 0 5.34 5.52 5.23 5.45 329800 5.45 up up correct
ADN.US Advent Technologies Holdings Inc 20210423 0 12.17 12.52 12.02 12.18 361800 12.18 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20210423 0 1.8 1.9 1.69 1.7 413890 1.7 down down correct
ADOC.US Edoc Acquisition Corp 20210423 0 10.04 10.04 10.04 10.04 0 10.04
ADOCR.US Edoc Acquisition Corp 20210423 0 0.43 0.43 0.43 0.43 8 0.43
ADOCW.US Edoc Acquisition Corp 20210423 0 0.2853 0.3099 0.2853 0.3098 4220 0.3098 up up correct
ADP.US Automatic Data Processing Inc 20210423 0 195 197.28 193.62 195.86 1342860 193.1958 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210423 0 43.24 44.36 42.4 43.07 668600 43.07 down up incorrect
ADSK.US Autodesk Inc 20210423 0 289.47 296.57 289.12 295.27 1073500 295.27 up up correct
ADTN.US ADTRAN Inc 20210423 0 17.39 17.83 17.14 17.545 231783 17.3222 up up correct
ADTX.US Aditxt Inc 20210423 0 2.6 2.672 2.54 2.62 80000 2.62 up up correct
ADUS.US Addus HomeCare Corporation 20210423 0 109.45 111.59 108.71 110.22 74541 110.22 up up correct
ADV.US Advantage Solutions Inc 20210423 0 12.74 13.07 12.725 12.94 403300 12.94 up up correct
ADVM.US Adverum Biotechnologies Inc 20210423 0 9.56 9.7 9.44 9.5 938900 9.5 down down correct
ADVWW.US Advantage Solutions Inc 20210423 0 3.34 3.5 3.3117 3.48 50791 3.48 up up correct
ADXN.US Addex Therapeutics Ltd 20210423 0 10.43 10.692 10.43 10.61 4100 10.61 up down incorrect
ADXS.US Advaxis Inc 20210423 0 0.491 0.499 0.474 0.484 4935700 0.484 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210423 0 9.7 9.7 9.7 9.7 100000 9.7
AEACU.US Authentic Equity Acquisition Corp 20210423 0 9.981 9.981 9.981 9.981 200 9.981
AEACW.US Authentic Equity Acquisition Corp 20210423 0 0.6499 0.65 0.6499 0.6499 1090 0.6499
AEGN.US Aegion Corporation 20210423 0 30.5 30.68 30.35 30.55 234300 30.55 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210423 0 2.9 2.9 2.79 2.8 59929 2.8 down down correct
AEHR.US Aehr Test Systems 20210423 0 2.22 2.35 2.22 2.33 56500 2.33 up up correct
AEI.US Alset EHome International Inc 20210423 0 10.08 10.58 9.66 10.38 501600 10.38 up up correct
AEIS.US Advanced Energy Industries Inc 20210423 0 113.54 117.96 113.46 116.42 175229 116.0316 up up correct
AEL.US PB 20210423 0 27.83 28 27.83 27.86 14254 27.0431 up up correct
AEMD.US Aethlon Medical Inc 20210423 0 1.89 1.9499 1.8 1.92 40689 1.92 up down incorrect
AEP.US American Electric Power Company Inc 20210423 0 88.4 88.4 87.36 87.7 3136937 85.4414 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210423 0 50.16 50.16 49.694 49.92 87300 47.663 down down correct
AEPPZ.US American Electric Power Company Inc 20210423 0 50.98 51.02 50.64 50.64 49600 48.4259 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210423 0 17.74 18.13 17.43 17.65 399700 17.65 down down correct
AESE.US Allied Esports Entertainment Inc 20210423 0 2.65 2.71 2.591 2.645 688900 2.645 down down correct
AEY.US ADDvantage Technologies Group Inc 20210423 0 2.04 2.05 2 2.03 39600 2.03 down down correct
AEYE.US AudioEye Inc 20210423 0 23.71 25.4 23.52 24.78 88300 24.78 up up correct
AEZS.US Aeterna Zentaris Inc 20210423 0 0.93 0.96 0.92 0.94 1720600 0.94 up up correct
AFAQU.US AF Acquisition Corp 20210423 0 9.95 9.95 9.89 9.9 54600 9.9 down down correct
AFBI.US Affinity Bancshares Inc 20210423 0 12.45 12.45 12.45 12.45 746 12.45
AFCG.US AFC Gamma Inc 20210423 0 21.59 23.05 21.59 23.05 26900 21.7578 up up correct
AFIB.US Acutus Medical Inc 20210423 0 14.15 14.51 13.96 14.19 88000 14.19 up up correct
AFIN.US American Finance Trust Inc 20210423 0 9.61 9.81 9.585 9.77 367241 9.2872 up up correct
AFINO.US American Finance Trust Inc 20210423 0 25.53 25.57 25.4 25.47 14200 24.5964 down down correct
AFINP.US American Finance Trust Inc 20210423 0 25.725 25.884 25.7 25.83 5200 24.9407 up down incorrect
AFMD.US Affimed N.V 20210423 0 10.469 11.38 10.4 11.04 3713900 11.04 up up correct
AFRM.US Affirm Holdings Inc 20210423 0 68.65 74.6 68.65 74.12 2585200 74.12 up up correct
AFYA.US Afya Limited 20210423 0 22.325 22.325 21.67 22.02 91100 22.02 down down correct
AGBA.US AGBA Acquisition Limited 20210423 0 10.56 10.56 10.54 10.56 20700 10.56
AGBAR.US AGBA Acquisition Limited 20210423 0 0.3636 0.39 0.363 0.372 86712 0.372 up up correct
AGBAU.US AGBA Acquisition Limited 20210423 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210423 0 0.2501 0.2505 0.25 0.2505 3836 0.2505 up up correct
AGCUU.US Altimeter Growth Corp 20210423 0 13.72 13.956 13.35 13.78 26000 13.78 up up correct
AGCWW.US Altimeter Growth Corp 20210423 0 3.96 4.02 3.86 3.89 66900 3.89 down down correct
AGEN.US Agenus Inc 20210423 0 2.91 3.06 2.8487 3.05 3042405 3.05 up up correct
AGFS.US AgroFresh Solutions Inc 20210423 0 2.03 2.11 2.03 2.08 141400 2.08 up up correct
AGFY.US Agrify Corporation 20210423 0 10.65 10.7 10.1 10.15 214300 10.15 down down correct
AGGRU.US Agile Growth Corp 20210423 0 10.02 10.02 10 10 900 10 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210423 0 55.61 55.99 54.41 54.73 512000 54.73 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210423 0 7.8 8.01 7.71 7.82 70400 7.82 up up correct
AGMH.US AGM Group Holdings Inc 20210423 0 12.589 12.589 12.25 12.32 800 12.32 down down correct
AGNC.US AGNC Investment Corp 20210423 0 17.38 17.54 17.3 17.47 6230709 16.3679 up down incorrect
AGNCM.US AGNC Investment Corp 20210423 0 25.735 25.84 25.59 25.6 34800 24.3446 down down correct
AGNCN.US AGNC Investment Corp 20210423 0 25.625 25.7456 25.62 25.69 18834 24.4265 up up correct
AGNCO.US AGNC Investment Corp 20210423 0 24.94 24.95 24.9 24.93 64200 23.7721 down down correct
AGNCP.US AGNC Investment Corp. 20210423 0 23.91 23.97 23.8 23.84 85433 23.1223 down down correct
AGRX.US Agile Therapeutics Inc 20210423 0 1.85 1.85 1.78 1.82 542000 1.82 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210423 0 4.09 4.27 4.012 4.24 882800 4.24 up up correct
AGYS.US Agilysys Inc 20210423 0 51.34 52.39 50.77 50.99 156800 50.99 down down correct
AHCO.US AdaptHealth Corp 20210423 0 29.29 30.6 28.77 29.41 933800 29.41 up up correct
AHPI.US Allied Healthcare Products Inc 20210423 0 4.73 4.81 4.61 4.73 117200 4.73
AIH.US Aesthetic Medical International Holdings Group Limited 20210423 0 6.18 6.41 6.14 6.28 72500 6.28 up up correct
AIHS.US Senmiao Technology Limited 20210423 0 1.26 1.29 1.23 1.29 482100 1.29 up down incorrect
AIKI.US AIkido Pharma Inc 20210423 0 0.93 1.04 0.91 0.99 8047100 0.99 up down incorrect
AIMC.US Altra Industrial Motion Corp 20210423 0 62.51 64 62.51 63.45 215699 63.1828 up up correct
AINV.US Apollo Investment Corporation 20210423 0 14.26 14.35 14.2 14.29 170041 13.1886 up up correct
AIRG.US Airgain Inc 20210423 0 20.47 20.93 20.42 20.42 57400 20.42 down down correct
AIRT.US Air T Inc 20210423 0 21.4 21.56 21.4 21.56 1414 21.56 up up correct
AIRTP.US Air T Inc 20210423 0 25.285 25.316 25.285 25.316 400 23.8561 up up correct
AKAM.US Akamai Technologies Inc 20210423 0 105.68 108.02 105.22 107.01 2218400 107.01 up up correct
AKBA.US Akebia Therapeutics Inc 20210423 0 3.07 3.15 3.04 3.07 1900300 3.07
AKIC.US Sports Ventures Acquisition Corp 20210423 0 9.79 9.9 9.79 9.81 3600 9.81 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210423 0 10.04 10.07 10.04 10.06 3300 10.06 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210423 0 0.73 0.9 0.73 0.9 51764 0.9 up up correct
AKRO.US Akero Therapeutics Inc 20210423 0 28.63 29.02 28.25 28.96 215700 28.96 up up correct
AKTS.US Akoustis Technologies Inc 20210423 0 11.38 11.8 11.32 11.75 556200 11.75 up up correct
AKTX.US Akari Therapeutics Plc 20210423 0 2.44 2.47 2.297 2.33 92900 2.33 down down correct
AKU.US Akumin Inc 20210423 0 3.1 3.25 3.1 3.24 20100 3.24 up up correct
AKUS.US Akouos Inc 20210423 0 13.62 14.21 13.31 13.98 112900 13.98 up up correct
AKYA.US Akoya Biosciences Inc 20210423 0 23.08 23.39 22.15 22.35 133300 22.35 down down correct
ALAC.US Alberton Acquisition Corporation 20210423 0 11 11.09 10.97 11.08 18700 11.08 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210423 0 0.45 0.4886 0.43 0.45 18308 0.45
ALACU.US Alberton Acquisition Corporation 20210423 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210423 0 0.38 0.38 0.36 0.379 42822 0.379 down down correct
ALBO.US Albireo Pharma Inc 20210423 0 32.32 32.32 31 31.36 201300 31.36 down down correct
ALCO.US Alico Inc 20210423 0 29.09 29.63 28.92 29.42 34266 28.203 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210423 0 10.76 10.8 10.12 10.6 1631600 10.6 down down correct
ALEC.US Alector Inc 20210423 0 18.83 19.33 18.53 18.76 354700 18.76 down down correct
ALGM.US Allegro MicroSystems Inc 20210423 0 25.94 27.58 25.93 27.06 882400 27.06 up up correct
ALGN.US Align Technology Inc 20210423 0 616 624.79 616 620.12 537900 620.12 up down incorrect
ALGS.US Aligos Therapeutics Inc 20210423 0 26.41 26.41 24.21 24.47 53900 24.47 down down correct
ALGT.US Allegiant Travel Company 20210423 0 235 243.37 233.44 240.81 97800 240.81 up up correct
ALHC.US Alignment Healthcare Inc 20210423 0 23.21 24.776 22.75 24.71 183800 24.71 up up correct
ALIM.US Alimera Sciences Inc 20210423 0 10.11 10.985 10.03 10.7 37300 10.7 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20210423 0 1.37 1.37 1.34 1.36 33000 1.36 down down correct
ALKS.US Alkermes plc 20210423 0 21.1 21.35 20.76 21.28 1261700 21.28 up up correct
ALKT.US Alkami Technology Inc 20210423 0 44.69 45.25 43.03 44.63 108100 44.63 down down correct
ALLK.US Allakos Inc 20210423 0 107.24 108.14 105.28 107.4 78100 107.4 up up correct
ALLO.US Allogene Therapeutics Inc 20210423 0 34.56 35.12 33.67 34.42 526300 34.42 down down correct
ALLT.US Allot Ltd 20210423 0 17.83 18.21 17.73 18.13 69000 18.13 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210423 0 1.17 1.19 1.13 1.15 583100 1.15 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210423 0 138.59 140.47 135.62 136.72 328300 136.72 down down correct
ALOT.US AstroNova Inc 20210423 0 17.42 17.99 17.234 17.87 25234 17.87 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210423 0 9.88 9.98 9.62 9.78 3166 9.78 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20210423 0 11.61 12.47 11.52 12.07 56400 12.07 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210423 0 3.27 3.7 3.17 3.575 813000 3.575 up up correct
ALRM.US Alarm.com Holdings Inc 20210423 0 90.86 93.52 90.78 93.16 200100 93.16 up up correct
ALRN.US Aileron Therapeutics Inc 20210423 0 1.24 1.269 1.2 1.21 398300 1.21 down down correct
ALRS.US Alerus Financial Corporation 20210423 0 30.98 30.98 30.185 30.65 15532 30.1552 down up incorrect
ALT.US Altimmune Inc 20210423 0 12.57 12.72 12.28 12.44 554900 12.44 down down correct
ALTM.US Altus Midstream Company 20210423 0 55.8 57.14 55.68 57.14 61097 53.4298 up up correct
ALTO.US Alto Ingredients Inc 20210423 0 5.1 5.28 5.05 5.13 2506800 5.13 up up correct
ALTR.US Altair Engineering Inc 20210423 0 65.33 67.44 65.32 67.11 180100 67.11 up up correct
ALTU.US Altitude Acquisition Corp 20210423 0 9.83 9.92 9.82 9.87 494200 9.87 up up correct
ALTUU.US Altitude Acquisition Corp 20210423 0 10.65 10.73 10.285 10.5 10100 10.5 down down correct
ALTUW.US Altitude Acquisition Corp 20210423 0 1.24 1.34 1.2 1.3 175100 1.3 up down incorrect
ALVR.US AlloVir Inc 20210423 0 23.26 23.36 22.05 22.34 183900 22.34 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20210423 0 63.63 63.98 61.59 62.87 159000 62.87 down up incorrect
ALYA.US Alithya Group Inc 20210423 0 2.21 2.21 2.14 2.19 99500 2.19 down down correct
AMAL.US Amalgamated Financial Corp 20210423 0 16.46 17.09 16.14 16.62 86868 16.3807 up up correct
AMAOU.US American Acquisition Opportunity Inc 20210423 0 10.05 10.05 10.05 10.05 0 10.05
AMAT.US Applied Materials Inc 20210423 0 133.49 135.17 132.75 134.86 8082300 134.1622 up up correct
AMBA.US Ambarella Inc 20210423 0 101.06 105 99.88 103.54 439200 103.54 up up correct
AMCX.US AMC Networks Inc 20210423 0 52.25 53.45 51.44 52.54 307200 52.54 up up correct
AMD.US Advanced Micro Devices Inc 20210423 0 80.21 83.3 79.96 82.76 49267281 82.76 up up correct
AMED.US Amedisys Inc 20210423 0 282.32 286.46 280.75 284.57 109900 284.57 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20210423 0 27.19 27.68 26.81 27.5 75093 27.5 up down incorrect
AMGN.US Amgen Inc 20210423 0 254.98 258.14 253.67 257.03 2427125 251.1708 up up correct
AMKR.US Amkor Technology Inc 20210423 0 23.28 24.03 23.28 23.82 1239758 23.6897 up up correct
AMNB.US American National Bankshares Inc 20210423 0 32.0375 33.83 32.0375 33.24 20075 32.4786 up down incorrect
AMOT.US Allied Motion Technologies Inc 20210423 0 51.46 55.44 51.46 54.01 41661 35.9316 up up correct
AMPG.US AmpliTech Group Inc 20210423 0 5.583 5.75 5.4 5.56 411700 5.56 down down correct
AMPGW.US AmpliTech Group Inc 20210423 0 2.58 2.7 2.5 2.7 2400 2.7 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20210423 0 17.59 17.67 17.3 17.32 133900 17.32 down down correct
AMRK.US A 20210423 0 37.465 37.465 36.79 37.06 28891 37.06 down down correct
AMRN.US Amarin Corporation plc 20210423 0 5.18 5.19 5.04 5.13 3162800 5.13 down down correct
AMRS.US Amyris Inc 20210423 0 15.47 15.75 15.07 15.19 2241500 15.19 down down correct
AMSC.US American Superconductor Corporation 20210423 0 16.92 17.35 16.66 17.13 201000 17.13 up up correct
AMSF.US AMERISAFE Inc 20210423 0 64.39 65.02 64 64.26 124039 59.3188 down down correct
AMST.US Amesite Inc 20210423 0 3 3.05 2.965 3 22800 3
AMSWA.US American Software Inc 20210423 0 20.1 20.33 20.02 20.26 65576 19.9761 up up correct
AMTB.US Amerant Bancorp Inc 20210423 0 17.81 18.37 17.81 18.23 39742 18.1988 up up correct
AMTBB.US Amerant Bancorp Inc 20210423 0 15.75 16.01 15.75 15.81 16300 15.81 up down incorrect
AMTI.US Applied Molecular Transport Inc 20210423 0 43.73 46.69 42.535 45.69 280800 45.69 up up correct
AMTX.US Aemetis Inc 20210423 0 18.02 19.19 17.61 18.08 996400 18.08 up up correct
AMWD.US American Woodmark Corporation 20210423 0 99.97 101.815 99 101.19 58014 101.19 up up correct
AMYT.US Amryt Pharma plc 20210423 0 13.6 13.6 13.1 13.17 55700 13.17 down down correct
AMZN.US Amazon.com Inc 20210423 0 3319.1001 3375 3308.5 3340.8799 3192800 3340.8799 up up correct
ANAB.US AnaptysBio Inc 20210423 0 22.9 23.83 22.84 23.61 302300 23.61 up up correct
ANAT.US American National Group Inc 20210423 0 113.31 114.54 112.74 113.89 30680 112.3031 up down incorrect
ANDE.US The Andersons Inc 20210423 0 27.55 28.15 27.47 28 133490 27.6873 up up correct
ANGI.US Angi Inc 20210423 0 15.99 16.34 15.8 16.19 671700 16.19 up up correct
ANGN.US Angion Biomedica Corp 20210423 0 14.39 14.39 13.15 13.35 36634 13.35 down down correct
ANGO.US AngioDynamics Inc 20210423 0 24.32 25.25 23.7 25.07 326700 25.07 up up correct
ANIK.US Anika Therapeutics Inc 20210423 0 42.29 42.92 41.48 41.52 116600 41.52 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210423 0 33.99 34.27 32.89 32.95 43328 32.95 down down correct
ANIX.US Anixa Biosciences Inc 20210423 0 4.36 4.74 4.36 4.7 460600 4.7 up up correct
ANNX.US Annexon Inc 20210423 0 21.53 21.65 20.52 21.08 147300 21.08 down down correct
ANPC.US AnPac Bio 20210423 0 5.08 5.1 4.921 5.1 23500 5.1 up up correct
ANSS.US ANSYS Inc 20210423 0 366.46 374.14 366.46 371.73 260500 371.73 up down incorrect
ANTE.US AirNet Technology Inc 20210423 0 2.52 2.59 2.44 2.53 72200 2.53 up up correct
ANY.US Sphere 3D Corp 20210423 0 2.08 2.18 2.07 2.17 445800 2.17 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210423 0 9.96 9.98 9.96 9.98 2900 9.98 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210423 0 0.5 0.5 0.5 0.5 1000 0.5
AOSL.US Alpha and Omega Semiconductor Limited 20210423 0 30.38 31.8 30.3 31.59 156500 31.59 up up correct
AOUT.US American Outdoor Brands Inc 20210423 0 26.04 26.73 25.86 26.61 86500 26.61 up up correct
APA.US APA Corporation 20210423 0 17.5313 18.21 17.395 18.18 5749659 18.1128 up down incorrect
APDN.US Applied DNA Sciences Inc 20210423 0 6.59 6.9 6.47 6.76 95600 6.76 up up correct
APEI.US American Public Education Inc 20210423 0 32.69 32.7 32.22 32.4 65700 32.4 down up incorrect
APEN.US Apollo Endosurgery Inc 20210423 0 5.75 5.83 5.55 5.63 69100 5.63 down down correct
API.US Agora Inc 20210423 0 57.85 61.29 57.54 59.8 440100 59.8 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210423 0 46.13 46.2 43.63 44.21 660200 44.21 down down correct
APLT.US Applied Therapeutics Inc 20210423 0 17.04 17.405 16.57 16.58 45500 16.58 down down correct
APM.US Aptorum Group Limited 20210423 0 2.52 2.6 2.41 2.51 250100 2.51 down down correct
APOG.US Apogee Enterprises Inc 20210423 0 35.52 36.45 35.25 36.14 193883 35.5847 up up correct
APOP.US Cellect Biotechnology Ltd 20210423 0 2.35 2.4999 2.35 2.42 46608 9.68 up up correct
APP.US AppLovin Corporation 20210423 0 62.1 62.94 58.45 58.5 1229600 58.5 down down correct
APPF.US AppFolio Inc 20210423 0 148.43 148.43 145.445 147.18 81600 147.18 down down correct
APPH.US AppHarvest Inc 20210423 0 13.9 15.32 13.8 15.18 1892100 15.18 up down incorrect
APPHW.US AppHarvest Inc 20210423 0 4.5 5.11 4.5 5.11 537748 5.11 up up correct
APPN.US Appian Corporation 20210423 0 124 130.93 122.395 129.46 635900 129.46 up up correct
APPS.US Digital Turbine Inc 20210423 0 73.12 75.33 73.1 74.1 1655300 74.1 up up correct
APR.US Apria Inc 20210423 0 29.97 30.7 29.5 29.92 213880 29.92 down down correct
APRE.US Aprea Therapeutics Inc 20210423 0 4.58 4.75 4.5 4.61 477300 4.61 up up correct
APTO.US Aptose Biosciences Inc 20210423 0 5.07 5.15 4.99 5.12 492200 5.12 up down incorrect
APTX.US Aptinyx Inc 20210423 0 2.74 2.82 2.7 2.72 241800 2.72 down down correct
APVO.US Aptevo Therapeutics Inc 20210423 0 24.42 25.53 24.42 25.53 13800 25.53 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210423 0 3.25 3.4 3.1 3.3 52800 3.3 up down incorrect
APYX.US Apyx Medical Corporation 20210423 0 9.96 10.1 9.84 10 60600 10 up up correct
AQB.US AquaBounty Technologies Inc 20210423 0 5.73 5.98 5.68 5.85 643800 5.85 up up correct
AQMS.US Aqua Metals Inc 20210423 0 2.96 3 2.85 2.94 1686400 2.94 down down correct
AQST.US Aquestive Therapeutics Inc 20210423 0 4.207 4.25 4.07 4.11 561800 4.11 down down correct
ARAV.US Aravive Inc 20210423 0 5.25 5.35 5.1 5.3 77700 5.3 up up correct
ARAY.US Accuray Incorporated 20210423 0 5.26 5.39 5.26 5.33 660100 5.33 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210423 0 10.06 10.08 10.02 10.05 29900 10.05 down down correct
ARBG.US Aequi Acquisition Corp 20210423 0 9.747 9.75 9.747 9.75 2600 9.75 up down incorrect
ARBGU.US Aequi Acquisition Corp 20210423 0 10.05 10.05 10.05 10.05 0 10.05
ARBGW.US Aequi Acquisition Corp 20210423 0 0.98 0.98 0.9599 0.96 6806 0.96 down down correct
ARCB.US ArcBest Corporation 20210423 0 70.35 72.955 70.35 72.53 188260 72.3249 up up correct
ARCC.US Ares Capital Corporation 20210423 0 19.54 19.6 19.47 19.56 1200457 18.4089 up up correct
ARCE.US Arco Platform Limited 20210423 0 28.31 28.32 26.73 27.71 166200 27.71 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210423 0 38.96 38.96 36 36.17 792000 36.17 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210423 0 5.72 6.23 5.72 5.86 5300 5.86 up up correct
ARDX.US Ardelyx Inc 20210423 0 8.19 8.44 8.1 8.24 2230900 8.24 up up correct
AREC.US American Resources Corporation 20210423 0 3.12 3.3 3.11 3.28 434500 3.28 up down incorrect
ARGO.US PA 20210423 0 27.315 27.49 27.2663 27.49 18738 27.0582 up up correct
ARGX.US argenx SE 20210423 0 293.69 299.15 292.8 296.41 159400 296.41 up down incorrect
ARKO.US Arko Corp 20210423 0 10.16 10.2 10.03 10.09 258900 10.09 down down correct
ARKOW.US Arko Corp 20210423 0 2.15 2.15 1.84 1.85 2140 1.85 down down correct
ARKR.US Ark Restaurants Corp 20210423 0 19.13 19.51 19.03 19.08 10500 19.08 down down correct
ARLP.US Alliance Resource Partners L.P 20210423 0 6.25 6.55 6.16 6.54 891221 6.2391 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210423 0 67.79 68.11 66.18 66.92 462200 66.92 down down correct
AROW.US Arrow Financial Corporation 20210423 0 34.98 35.49 34.4 34.4 50977 33.6801 down down correct
ARQQ.US Arqit Quantum Inc 20210423 0 9.73 9.73 9.73 9.73 247 9.73
ARQQW.US Arqit Quantum Inc. Warrants 20210423 0 0.95 0.95 0.8 0.8 5152 0.8 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210423 0 30.58 31.13 28.56 28.97 163400 28.97 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20210423 0 9.99 9.99 9.99 9.99 0 9.99
ARRWW.US Arrowroot Acquisition Corp 20210423 0 0.25 0.25 0.25 0.25 1400 0.25
ARRY.US Array Technologies Inc 20210423 0 29.3 29.47 28.84 29.37 1484300 29.37 up up correct
ARTL.US Artelo Biosciences Inc 20210423 0 1.28 1.34 1.24 1.29 583000 1.29 up up correct
ARTLW.US Artelo Biosciences Inc 20210423 0 0.307 0.307 0.2843 0.3 14568 0.3 down down correct
ARTNA.US Artesian Resources Corporation 20210423 0 40.19 40.7 40.04 40.35 11981 39.5689 up up correct
ARTW.US Art's 20210423 0 2.94 2.98 2.83 2.85 16100 2.85 down down correct
ARVL.US Arrival 20210423 0 15.3 16.84 15.22 16.82 2780719 16.82 up up correct
ARVN.US Arvinas Inc 20210423 0 66 67.9 64.67 64.81 368100 64.81 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210423 0 71.58 72.35 70.495 71.59 559000 71.59 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210423 0 10.849 10.92 10.795 10.92 19300 10.92 up up correct
ASAX.US Astrea Acquisition Corp 20210423 0 9.74 9.74 9.74 9.74 0 9.74
ASAXU.US Astrea Acquisition Corp 20210423 0 9.958 9.96 9.917 9.96 1400 9.96 up up correct
ASAXW.US Astrea Acquisition Corp 20210423 0 0.51 0.51 0.48 0.48 4001 0.48 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210423 0 22.99 22.99 22.99 22.99 0 20.6714
ASLE.US AerSale Corporation 20210423 0 12.05 12.65 11.95 12.2 62100 12.2 up up correct
ASLEW.US AerSale Corporation 20210423 0 2.5 2.559 2.4 2.45 155695 2.45 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20210423 0 3.14 3.26 3.03 3.2 665400 3.2 up up correct
ASMB.US Assembly Biosciences Inc 20210423 0 4.42 4.45 4.26 4.3 702404 4.3 down down correct
ASML.US ASML Holding N.V 20210423 0 659.22 671.28 658.37 670.91 1126087 667.2308 up up correct
ASO.US Academy Sports and Outdoors Inc 20210423 0 30.49 32.49 30.27 32.11 1695489 32.11 up up correct
ASPC.US Alpha Capital Acquisition Company 20210423 0 9.755 9.755 9.755 9.755 0 9.755
ASPCU.US Alpha Capital Acquisition Company 20210423 0 9.97 10.03 9.95 9.96 453600 9.96 down down correct
ASPCW.US Alpha Capital Acquisition Company 20210423 0 0.5799 0.5799 0.5 0.5 42203 0.5 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210423 0 6.63 6.66 6.3 6.53 78500 6.53 down down correct
ASPU.US Aspen Group Inc 20210423 0 5.06 5.175 4.95 5 267500 5 down down correct
ASRT.US Assertio Holdings Inc 20210423 0 0.5164 0.5346 0.5121 0.5269 3221570 2.1076 up up correct
ASRV.US AmeriServ Financial Inc 20210423 0 4.11 4.189 4.07 4.18 51346 4.1024 up up correct
ASTC.US Astrotech Corporation 20210423 0 1.2 1.32 1.18 1.27 6175400 1.27 up up correct
ASTE.US Astec Industries Inc 20210423 0 76.26 78.6 76.26 78.08 132929 77.6872 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210423 0 9.75 9.79 9.75 9.76 10900 9.76 up down incorrect
ASTS.US AST SpaceMobile Inc 20210423 0 8.812 9.84 8.6 9.49 1619300 9.49 up up correct
ASTSW.US AST SpaceMobile Inc 20210423 0 2.7401 3.54 2.7401 3.1999 157062 3.1999 up up correct
ASUR.US Asure Software Inc 20210423 0 7.88 8.17 7.8427 8.1 113955 8.1 up up correct
ASYS.US Amtech Systems Inc 20210423 0 10.32 10.7 10.19 10.66 227400 10.66 up up correct
ATAX.US America First Multifamily Investors L.P 20210423 0 5.7 5.77 5.66 5.67 76466 5.3318 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20210423 0 10.2 10.33 10.01 10.33 26700 10.33 up down incorrect
ATEC.US Alphatec Holdings Inc 20210423 0 16.49 16.95 16.23 16.71 297700 16.71 up up correct
ATER.US Aterian Inc 20210423 0 23.86 24.97 23.02 23.77 757300 23.77 down down correct
ATEX.US Anterix Inc 20210423 0 46.8 47.5 45.65 46.29 79000 46.29 down down correct
ATHA.US Athira Pharma Inc 20210423 0 18.37 18.54 17.8 17.98 124500 17.98 down down correct
ATHE.US Alterity Therapeutics Limited 20210423 0 1.43 1.62 1.4 1.59 1662700 1.59 up up correct
ATHX.US Athersys Inc 20210423 0 1.73 1.75 1.66 1.68 1542900 1.68 down down correct
ATIF.US ATIF Holdings Limited 20210423 0 1.12 1.13 1.08 1.1 249500 1.1 down down correct
ATLC.US Atlanticus Holdings Corporation 20210423 0 34.59 36.37 34.59 34.95 35500 34.95 up up correct
ATLO.US Ames National Corporation 20210423 0 25.54 25.72 25.31 25.34 16837 24.5476 down down correct
ATMH.US All Things Mobile Analytic Inc 20210423 0 0.15 0.15 0.15 0.15 60500 0.15
ATNF.US 180 Life Sciences Corp 20210423 0 9.225 9.64 9 9.22 807900 9.22 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210423 0 1.76 1.86 1.7 1.79 63907 1.79 up up correct
ATNI.US ATN International Inc 20210423 0 48.99 49.825 47.5 48.95 33961 48.3877 down down correct
ATNX.US Athenex Inc 20210423 0 4.05 4.13 3.96 4.03 1092700 4.03 down down correct
ATOM.US Atomera Incorporated 20210423 0 20.38 21.88 20.3 21.78 318600 21.78 up up correct
ATOS.US Atossa Therapeutics Inc 20210423 0 1.79 1.82 1.71 1.77 4432500 1.77 down down correct
ATRA.US Atara Biotherapeutics Inc 20210423 0 14.33 14.62 14.1 14.14 538000 14.14 down up incorrect
ATRC.US AtriCure Inc 20210423 0 70.55 72.07 68.94 69 362300 69 down down correct
ATRI.US Atrion Corporation 20210423 0 662.5 670 654.2 654.2 8891 648.8927 down up incorrect
ATRO.US Astronics Corporation 20210423 0 17 17.25 16.51 17.19 77200 17.19 up up correct
ATRS.US Antares Pharma Inc 20210423 0 3.98 4.03 3.94 3.96 628900 3.96 down up incorrect
ATSG.US Air Transport Services Group Inc 20210423 0 27.24 27.75 27.24 27.53 231100 27.53 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210423 0 9.75 9.7814 9.75 9.7814 124715 9.7814 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210423 0 10 10.01 10 10 56100 10
ATVCU.US Tribe Capital Growth Corp I 20210423 0 10.06 10.1 10.06 10.1 1100 10.1 up up correct
ATVI.US Activision Blizzard Inc 20210423 0 93.7 94.04 92.69 93.02 4034299 93.02 down down correct
ATXI.US Avenue Therapeutics Inc 20210423 0 4.72 4.84 4.53 4.8 217500 4.8 up up correct
ATXS.US Astria Therapeutics Inc 20210423 0 14.28 14.508 13.44 13.5 48683 13.5 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210423 0 10.952 11.9 10.952 11.81 136800 11.81 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210423 0 37.67 39.66 37.65 39.15 206905 38.3042 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210423 0 27.79 27.8 27.6 27.61 15500 26.3612 down down correct
AUBN.US Auburn National Bancorporation Inc 20210423 0 35.65 37.28 35.65 36.06 8935 35.2678 up up correct
AUDC.US AudioCodes Ltd 20210423 0 30.1 30.46 29.9 30.26 82667 30.0968 up up correct
AUGX.US Augmedix Inc. Common Stock 20210423 0 5.5 5.5 5.5 5.5 389 5.5
AUID.US Ipsidy Inc. Common Stock 20210423 0 7.2001 7.2001 6.9001 7.0501 11872 7.0501 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210423 0 12.7 12.92 12.443 12.49 3737600 12.49 down down correct
AURCU.US Aurora Acquisition Corp 20210423 0 10.14 10.14 10.14 10.14 700 10.14
AUTL.US Autolus Therapeutics plc 20210423 0 5.62 5.78 5.22 5.43 270900 5.43 down down correct
AUTO.US AutoWeb Inc 20210423 0 2.54 2.66 2.52 2.64 48800 2.64 up down incorrect
AUUD.US Auddia Inc 20210423 0 2.35 2.36 2.25 2.332 43500 2.332 down down correct
AUUDW.US Auddia Inc 20210423 0 0.47 0.47 0.47 0.47 1951 0.47
AUVI.US Applied UV Inc 20210423 0 9.5 9.62 9.4 9.47 33700 9.47 down down correct
AVAV.US AeroVironment Inc 20210423 0 109 111.84 109 111.46 134100 111.46 up up correct
AVCO.US Avalon GloboCare Corp 20210423 0 1 1.05 1 1.04 203700 1.04 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210423 0 6.96 7.39 6.75 6.9 12700 6.9 down down correct
AVCTW.US AVCTW 20210423 0 0.6647 0.6899 0.59 0.5901 110533 0.5901 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210423 0 8.56 8.7 8.24 8.32 186500 8.32 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210423 0 6.82 7.18 6.76 7.01 692600 7.01 up up correct
AVGO.US Broadcom Inc 20210423 0 458.49 467.85 457.5 466.13 2289167 456.2262 up up correct
AVGOP.US Broadcom Inc 20210423 0 1487.41 1487.41 1487.41 1487.41 700 1434.1104
AVGR.US Avinger Inc 20210423 0 1.18 1.23 1.16 1.17 3182600 1.17 down down correct
AVID.US Avid Technology Inc 20210423 0 20.25 21.4 20.12 21.23 252800 21.23 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210423 0 39.43 39.76 35.1101 36.41 523247 36.41 down down correct
AVNW.US Aviat Networks Inc 20210423 0 29.43 31.96 29.43 31.73 276800 31.73 up up correct
AVO.US Mission Produce Inc 20210423 0 19.8 20 19.635 19.92 161242 19.92 up up correct
AVRO.US AVROBIO Inc 20210423 0 11.54 11.64 11.21 11.34 201400 11.34 down down correct
AVT.US Avnet Inc 20210423 0 43.96 44.37 43.48 44.17 348648 43.3985 up up correct
AVTX.US Avalo Therapeutics Inc 20210423 0 2.463 2.6 2.43 2.55 450700 2.55 up up correct
AVXL.US Anavex Life Sciences Corp 20210423 0 11.94 12.2 11.68 11.95 457300 11.95 up up correct
AWH.US Aspira Women's Health Inc 20210423 0 6.08 6.14 5.94 6.04 409600 6.04 down down correct
AWRE.US Aware Inc 20210423 0 3.39 3.42 3.35 3.42 27900 3.42 up up correct
AXAS.US Abraxas Petroleum Corporation 20210423 0 2.29 2.42 2.05 2.05 643800 2.05 down down correct
AXDX.US Accelerate Diagnostics Inc 20210423 0 8.07 8.17 7.83 7.86 137700 7.86 down down correct
AXGN.US AxoGen Inc 20210423 0 19.26 19.54 19.03 19.11 150400 19.11 down down correct
AXLA.US Axcella Health Inc 20210423 0 4.33 4.43 4.21 4.27 58300 4.27 down up incorrect
AXNX.US Axonics Inc 20210423 0 61.45 63.15 61.45 61.93 457400 61.93 up up correct
AXON.US Axon Enterprise Inc 20210423 0 154.92 156.11 153.78 153.94 392700 153.94 down up incorrect
AXSM.US Axsome Therapeutics Inc 20210423 0 52.86 54.135 51.2 52.89 371200 52.89 up up correct
AXTI.US AXT Inc 20210423 0 10.64 11.14 10.63 11.08 276100 11.08 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210423 0 38.39 39.34 37.98 39.25 734023 37.9262 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20210423 0 10.25 10.5 10.25 10.5 5700 10.5 up up correct
AYRO.US Ayro Inc 20210423 0 5.02 5.23 4.98 5.12 869253 5.12 up down incorrect
AYTU.US Aytu Biopharma Inc 20210423 0 6.68 6.83 6.58 6.79 244200 6.79 up up correct
AZN.US AstraZeneca PLC 20210423 0 52.74 52.76 52.155 52.26 6560601 51.8446 down down correct
AZPN.US Aspen Technology Inc 20210423 0 149 151.15 149 150.87 180700 150.87 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210423 0 0.8315 0.85 0.8201 0.8442 110709 8.442 up down incorrect
AZYO.US Aziyo Biologics Inc 20210423 0 12.02 12.308 11.61 11.62 6300 11.62 down down correct
BAND.US Bandwidth Inc 20210423 0 134.33 138.28 133.28 138.01 362500 138.01 up up correct
BANF.US BancFirst Corporation 20210423 0 68.08 71.12 68.08 70.48 76474 69.3276 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210423 0 26.71 27 26.71 26.997 1802 25.7235 up up correct
BANR.US Banner Corporation 20210423 0 55.22 57.66 55.22 57.18 156512 55.9332 up up correct
BANX.US StoneCastle Financial Corp 20210423 0 19.89 19.95 19.76 19.88 26869 18.7987 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210423 0 4.13 4.21 4.06 4.18 57100 4.18 up up correct
BASE.US Couchbase Inc. Common Stock 20210423 0 30.43 30.7 30.4 30.7 4124 30.7 up up correct
BATRA.US The Liberty Braves Group 20210423 0 29.33 29.514 28.91 28.94 28500 28.94 down up incorrect
BATRK.US The Liberty Braves Group 20210423 0 28.82 28.98 28.4 28.42 74200 28.42 down down correct
BBBY.US Bed Bath & Beyond Inc 20210423 0 26.49 26.99 26.24 26.52 2007800 26.52 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20210423 0 7.6 7.77 7.46 7.65 484200 7.65 up up correct
BBGI.US Beasley Broadcast Group Inc 20210423 0 2.71 2.82 2.68 2.78 37800 2.78 up up correct
BBI.US Brickell Biotech Inc 20210423 0 0.88 0.99 0.85 0.93 2325200 0.93 up up correct
BBIG.US Vinco Ventures Inc 20210423 0 2.389 2.87 2.31 2.66 9637600 2.66 up down incorrect
BBIO.US BridgeBio Pharma Inc 20210423 0 56.16 56.505 53.945 54.47 651400 54.47 down down correct
BBQ.US BBQ Holdings Inc 20210423 0 14.03 14.54 13.75 14.54 121900 14.54 up down incorrect
BBSI.US Barrett Business Services Inc 20210423 0 69 70.47 68.27 70.29 25938 69.4501 up up correct
BCAB.US BioAtla Inc 20210423 0 50.92 51.48 49.26 50.44 101500 50.44 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210423 0 9.92 9.92 9.8883 9.9 3218 9.9 down down correct
BCACW.US Brookline Capital Acquisition Corp 20210423 0 1.54 1.62 1.54 1.62 1100 1.62 up down incorrect
BCBP.US BCB Bancorp Inc 20210423 0 13.54 14.08 13.54 13.86 91860 13.4357 up up correct
BCDA.US BioCardia Inc 20210423 0 3.74 3.85 3.67 3.8 53900 3.8 up up correct
BCDAW.US BioCardia Inc 20210423 0 1.26 1.26 1 1.13 42173 1.13 down down correct
BCEL.US Atreca Inc 20210423 0 12.1 12.28 11.81 11.96 152400 11.96 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210423 0 3.33 3.62 3.2513 3.46 778156 3.46 up down incorrect
BCML.US BayCom Corp 20210423 0 17.86 18.41 17.86 18.24 30700 18.24 up up correct
BCOR.US Blucora Inc 20210423 0 14.53 15.09 14.46 14.61 671800 14.61 up up correct
BCOV.US Brightcove Inc 20210423 0 19.16 19.71 19.16 19.57 175600 19.57 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210423 0 11.0106 11.0106 11.0076 11.0076 921 11.0076 down down correct
BCPC.US Balchem Corporation 20210423 0 120.22 124.73 119.59 124.21 111886 123.7259 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210423 0 12.09 12.37 11.95 12.13 2165300 12.13 up up correct
BCTX.US BriaCell Therapeutics Corp 20210423 0 3.01 3.31 2.95 3.28 608048 3.28 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210423 0 1.05 1.14 0.9549 1.02 31825 1.02 down down correct
BCYC.US Bicycle Therapeutics plc 20210423 0 31.43 31.62 29.58 30.98 32900 30.98 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210423 0 10.32 10.32 10.16 10.29 1800 10.29 down down correct
BDREX.US BDREX 20210423 0 6.25 6.25 6.25 6.25 0 3.7529
BDRWX.US BDRWX 20210423 0 6.24 6.24 6.24 6.24 0 3.7239
BDSI.US BioDelivery Sciences International Inc 20210423 0 3.5 3.52 3.43 3.48 642600 3.48 down down correct
BDSX.US Biodesix Inc 20210423 0 18.35 18.68 17.73 17.97 54400 17.97 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210423 0 26.43 27.2 26.255 26.68 282018 26.68 up up correct
BEAM.US Beam Therapeutics Inc 20210423 0 74.84 77.07 74.5 76.77 696000 76.77 up up correct
BECN.US Beacon Roofing Supply Inc 20210423 0 54.77 56.76 54.64 56.36 337500 56.36 up up correct
BEEM.US Beam Global 20210423 0 33.05 34.87 32.605 34.47 233400 34.47 up up correct
BEEMW.US Beam Global 20210423 0 26.85 28.32 26.57 27.96 991 27.96 up up correct
BELFA.US Bel Fuse Inc 20210423 0 15.18 15.56 15.15 15.35 4212 15.2175 up up correct
BELFB.US Bel Fuse Inc 20210423 0 17.3 17.75 17.03 17.33 48114 17.1425 up up correct
BENE.US Benessere Capital Acquisition Corp 20210423 0 10.02 10.02 10.02 10.02 0 10.02
BENER.US Benessere Capital Acquisition Corp 20210423 0 0.3 0.3 0.29 0.295 6700 0.295 down up incorrect
BENEU.US Benessere Capital Acquisition Corp 20210423 0 10.58 10.653 10.58 10.653 500 10.653 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210423 0 0.52 0.52 0.461 0.499 12900 0.499 down down correct
BFC.US Bank First Corporation 20210423 0 71 73.6 70.73 71.22 16603 70.2619 up up correct
BFI.US BurgerFi International Inc 20210423 0 13.01 13.39 12.965 13.2 142083 13.2 up up correct
BFIIW.US BurgerFi International LLC 20210423 0 3.4 3.4 3 3.07 68178 3.07 down down correct
BFIN.US BankFinancial Corporation 20210423 0 10.285 10.48 10.28 10.38 48202 10.1002 up up correct
BFRA.US Biofrontera AG 20210423 0 5.51 5.57 5.45 5.54 10000 5.54 up up correct
BFST.US Business First Bancshares Inc 20210423 0 23.9894 23.9894 22.76 23.28 33761 22.9447 down down correct
BGCP.US BGC Partners Inc 20210423 0 5.61 5.73 5.58 5.65 2916964 5.6168 up up correct
BGFDX.US BGFDX 20210423 0 24.09 24.09 24.09 24.09 0 23.8729
BGFLX.US BGFLX 20210423 0 24.06 24.06 24.06 24.06 0 23.833
BGFTX.US BGFTX 20210423 0 24.02 24.02 24.02 24.02 0 23.8138
BGFV.US Big 5 Sporting Goods Corporation 20210423 0 16.81 18.17 16.76 18.03 1036819 16.4781 up up correct
BGFVX.US BGFVX 20210423 0 25.08 25.08 25.08 25.08 0 24.8639
BGNE.US BeiGene Ltd 20210423 0 309.6 319.26 308.06 317.85 179700 317.85 up up correct
BGRY.US Berkshire Grey Inc 20210423 0 9.99 10.12 9.92 10.08 223400 10.08 up up correct
BGRYW.US Berkshire Grey Inc 20210423 0 1.69 1.7 1.54 1.65 64400 1.65 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210423 0 1.1 1.17 1.1 1.17 377400 1.17 up up correct
BHF.US Brighthouse Financial Inc 20210423 0 44.67 45.82 44.39 45.44 398300 45.44 up up correct
BHFAL.US Brighthouse Financial Inc 20210423 0 26.93 27.185 26.93 27.07 22744 25.9196 up up correct
BHFAN.US Brighthouse Financial Inc 20210423 0 26.29 26.5 26.29 26.39 31082 25.4012 up up correct
BHFAO.US Brighthouse Financial Inc 20210423 0 28.3 28.555 28.2712 28.5 17113 27.2399 up up correct
BHFAP.US Brighthouse Financial Inc 20210423 0 27.144 27.4 27.125 27.25 21088 26.0478 up up correct
BHSE.US Bull Horn Holdings Corp 20210423 0 9.9 9.905 9.87 9.87 11800 9.87 down down correct
BHSEU.US Bull Horn Holdings Corp 20210423 0 10.1 10.27 10.1 10.27 2000 10.27 up up correct
BHSEW.US Bull Horn Holdings Corp 20210423 0 0.43 0.522 0.43 0.4402 29232 0.4402 up up correct
BHTG.US BioHiTech Global Inc 20210423 0 1.38 1.47 1.36 1.45 703600 1.45 up up correct
BIDU.US Baidu Inc 20210423 0 218.5 222.68 217.25 220.94 5407900 220.94 up up correct
BIGC.US BigCommerce Holdings Inc 20210423 0 54.72 55.32 53.53 53.86 454444 53.86 down down correct
BIIB.US Biogen Inc 20210423 0 260.33 263.94 258.29 262.63 911400 262.63 up up correct
BILI.US Bilibili Inc 20210423 0 110.34 117.85 110.34 116.66 6108400 116.66 up up correct
BIMI.US BIMI International Medical Inc 20210423 0 1.45 1.52 1.42 1.48 274800 1.48 up up correct
BIOC.US Biocept Inc 20210423 0 4.71 4.8 4.55 4.73 251900 4.73 up up correct
BIOL.US BIOLASE Inc 20210423 0 0.74 0.77 0.74 0.75 3569600 0.75 up up correct
BIOTU.US Biotech Acquisition Company 20210423 0 9.98 10.01 9.945 9.985 52200 9.985 up up correct
BIOTW.US Biotech Acquisition Company 20210423 0 0.61 0.655 0.575 0.65 21356 0.65 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20210423 0 13.48 13.7 13.273 13.58 29000 13.58 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210423 0 3.75 4.5 3.61 4.48 1478239 4.48 up up correct
BIVI.US BioVie Inc 20210423 0 13.34 18.348 13.34 17.77 277700 17.77 up up correct
BJRI.US BJ's Restaurants Inc 20210423 0 58.99 60.41 55.36 57 1354500 57 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210423 0 3.66 3.775 3.66 3.76 656538 3.5017 up up correct
BKEP.US Blueknight Energy Partners L.P 20210423 0 3.15 3.19 3.12 3.16 86718 3.049 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210423 0 7.9217 7.99 7.8401 7.99 18505 7.4838 up up correct
BKNG.US Booking Holdings Inc 20210423 0 2367.1899 2404.3301 2350.46 2395.4299 253700 2395.4299 up down incorrect
BKR.US Baker Hughes Company 20210423 0 19.85 20.23 19.61 20.01 8241105 19.5588 up up correct
BKSC.US Bank of South Carolina Corporation 20210423 0 21.37 21.37 20.5 20.8427 1889 20.329 down down correct
BKYI.US BIO 20210423 0 3.23 3.34 3.2 3.34 81400 3.34 up down incorrect
BL.US BlackLine Inc 20210423 0 118.68 120.33 117.71 120.05 293100 120.05 up down incorrect
BLBD.US Blue Bird Corporation 20210423 0 26.44 27.77 26.22 27.36 117100 27.36 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210423 0 3 3 3 3 0 3
BLCM.US Bellicum Pharmaceuticals Inc 20210423 0 3.09 3.23 3.05 3.16 94300 3.16 up up correct
BLCT.US BlueCity Holdings Limited 20210423 0 8.61 8.8 8.36 8.68 64000 8.68 up up correct
BLDE.US Blade Air Mobility Inc 20210423 0 10.06 10.08 10.01 10.06 711400 10.06
BLDEW.US Blade Air Mobility Inc 20210423 0 1.94 2.02 1.8 1.94 34425 1.94
BLDP.US Ballard Power Systems Inc 20210423 0 20.54 21.96 20.1 21.91 5497800 21.91 up up correct
BLFS.US BioLife Solutions Inc 20210423 0 32.74 33.61 32.74 33.17 197300 33.17 up up correct
BLI.US Berkeley Lights Inc 20210423 0 49.19 50.622 48.8 50.04 553000 50.04 up up correct
BLIN.US Bridgeline Digital Inc 20210423 0 2.59 2.75 2.59 2.74 83700 2.74 up up correct
BLKB.US Blackbaud Inc 20210423 0 70.67 71.69 70.13 70.84 230300 70.84 up up correct
BLMN.US Bloomin' Brands Inc 20210423 0 28.63 28.63 27.75 28.19 1668800 28.19 down down correct
BLNK.US Blink Charging Co 20210423 0 35.67 37.9 34.85 37.59 2626400 37.59 up up correct
BLNKW.US BLNKW 20210423 0 31.1 33.3074 31.1 33.02 3834 33.02 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210423 0 4.641 4.72 4.5 4.55 37700 4.55 down down correct
BLRX.US BioLineRx Ltd 20210423 0 2.86 2.89 2.81 2.88 297800 2.88 up up correct
BLSA.US BCLS Acquisition Corp 20210423 0 10.25 10.5 10.25 10.41 2200 10.41 up up correct
BLTS.US Bright Lights Acquisition Corp 20210423 0 9.9 9.9 9.77 9.77 11600 9.77 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210423 0 10.05 10.13 10.05 10.12 8600 10.12 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210423 0 0.799 0.7991 0.6728 0.6728 4730 0.6728 down down correct
BLU.US BELLUS Health Inc 20210423 0 4.38 4.42 4.24 4.27 352000 4.27 down down correct
BLUCX.US Bluestone Community Development Fund 20210423 0 9.96 9.96 9.96 9.96 0 9.8376
BLUE.US bluebird bio Inc 20210423 0 28.4859 28.8157 28.126 28.6358 560830 18.5465 up up correct
BMBL.US Bumble Inc 20210423 0 58.2 59.89 58.11 58.96 637400 58.96 up down incorrect
BMEA.US Biomea Fusion Inc 20210423 0 18 18.12 16.33 16.8 129300 16.8 down down correct
BMRA.US Biomerica Inc 20210423 0 4.3 4.47 4.22 4.4 109317 4.4 up up correct
BMRC.US Bank of Marin Bancorp 20210423 0 35.65 36.31 35.65 35.93 124452 35.2245 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210423 0 79.34 80.19 78.6 78.73 726800 78.73 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210423 0 42.77 44.95 42.77 44.18 294024 43.348 up up correct
BNFT.US Benefitfocus Inc 20210423 0 14.18 14.35 14.07 14.21 169600 14.21 up down incorrect
BNGO.US Bionano Genomics Inc 20210423 0 6.01 6.42 5.82 6.16 26025000 6.16 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210423 0 3.99 3.99 3.12 3.5499 59307 3.5499 down down correct
BNR.US Burning Rock Biotech Limited 20210423 0 28.89 29.69 28.3 29.35 204800 29.35 up down incorrect
BNSO.US Bonso Electronics International Inc 20210423 0 6.5 6.66 6.37 6.6 11100 6.6 up down incorrect
BNTC.US Benitec Biopharma Inc 20210423 0 4.95 5.75 4.9 5.75 591600 5.75 up up correct
BNTX.US BioNTech SE 20210423 0 174.337 177.65 171.02 173 3102300 173 down up incorrect
BOCH.US Bank of Commerce Holdings 20210423 0 12.86 13.23 12.86 13.03 33580 12.9196 up up correct
BOKF.US BOK Financial Corporation 20210423 0 85.65 89.685 85.01 89.22 232542 87.7608 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210423 0 23.91 25.5 23.85 24.74 175927 24.74 up up correct
BOMN.US Boston Omaha Corporation 20210423 0 26.2 26.99 25.96 26.56 110200 26.56 up up correct
BOOM.US DMC Global Inc 20210423 0 50.5 52.05 48.95 50 123600 50 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210423 0 3.1 3.23 3.06 3.2 16700 3.2 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210423 0 14.6 14.8699 14.448 14.448 2163 12.9645 down down correct
BOXL.US Boxlight Corporation 20210423 0 1.96 2.08 1.94 2.06 1283100 2.06 up up correct
BPMC.US Blueprint Medicines Corporation 20210423 0 94.88 97.68 93.96 97 274800 97 up up correct
BPOP.US Popular Inc 20210423 0 70.11 73.27 70.11 72.82 392585 71.5578 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210423 0 25.7992 25.7992 25.7933 25.7933 1085 25.5198 down down correct
BPRN.US The Bank of Princeton 20210423 0 26.54 27.92 26.54 27.02 43111 26.5401 up down incorrect
BPTH.US Bio 20210423 0 6.01 6.15 5.85 6.04 302400 6.04 up up correct
BPTS.US Biophytis SA 20210423 0 13.8 13.8 13.8 13.8 0 13.8
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210423 0 17.8 17.88 17.77 17.86 1011700 17.6686 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20210423 0 24.4 24.4 24.3 24.38 18200 23.3185 down down correct
BPYPO.US Brookfield Property Partners L.P 20210423 0 25.29 25.48 25.29 25.46 13700 24.3084 up up correct
BPYPP.US Brookfield Property Partners L.P 20210423 0 25.37 25.79 25.37 25.76 14700 24.5776 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210423 0 2 2.09 1.96 1.99 1218039 1.99 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210423 0 10.02 10.04 10.01 10.01 7000 10.01 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210423 0 0.2251 0.2499 0.225 0.2498 13022 0.2498 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20210423 0 0.65 0.65 0.53 0.5997 37836 0.5997 down up incorrect
BRID.US Bridgford Foods Corporation 20210423 0 14.95 15.05 14.63 14.68 3300 14.68 down down correct
BRKL.US Brookline Bancorp Inc 20210423 0 15.31 15.93 15.31 15.785 493792 15.4277 up up correct
BRKR.US Bruker Corporation 20210423 0 67.48 69.82 67.17 69.51 379292 69.4059 up up correct
BRKS.US Brooks Automation Inc 20210423 0 100.22 103.4 100.055 102.74 743281 102.5175 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210423 0 0.321 0.321 0.321 0.321 329 0.321
BRLIU.US Brilliant Acquisition Corporation 20210423 0 10.75 10.75 10.75 10.75 500 10.75
BRLIW.US Brilliant Acquisition Corporation 20210423 0 0.56 0.56 0.4805 0.5554 9661 0.5554 down down correct
BROG.US Brooge Energy Limited 20210423 0 9.25 9.25 9.147 9.147 1000 9.147 down down correct
BRP.US BRP Group Inc 20210423 0 29.13 29.44 28.55 28.72 257200 28.72 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210423 0 9.73 9.73 9.73 9.73 600 9.73
BRPMU.US B. Riley Principal 150 Merger Corp 20210423 0 10 10 10 10 4500 10
BRPMW.US B. Riley Principal 150 Merger Corp 20210423 0 0.8 0.86 0.75 0.86 92339 0.86 up up correct
BRQS.US Borqs Technologies Inc 20210423 0 1.11 1.15 1.075 1.11 2738900 1.11
BRTX.US BioRestorative Therapies Inc. Common Stock 20210423 0 0.0097 0.01 0.009 0.0099 56984013 39.6 up down incorrect
BRY.US Berry Corporation 20210423 0 5.87 6.09 5.7 6.01 519717 5.8757 up up correct
BSBK.US Bogota Financial Corp 20210423 0 9.76 9.962 9.76 9.76 15700 9.76
BSET.US Bassett Furniture Industries Incorporated 20210423 0 25.97 26.77 25.97 26.74 59650 26.2772 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210423 0 5.86 5.86 5.86 5.86 0 5.86
BSGM.US BioSig Technologies Inc 20210423 0 3.84 3.9 3.68 3.82 140300 3.82 down down correct
BSQR.US BSQUARE Corporation 20210423 0 2.58 2.69 2.48 2.6 354000 2.6 up up correct
BSRR.US Sierra Bancorp 20210423 0 27.4 28.18 27.4 27.95 29625 27.2461 up up correct
BSVN.US Bank7 Corp 20210423 0 17.13 17.29 17.115 17.24 6671 16.9507 up up correct
BSY.US Bentley Systems Incorporated 20210423 0 50.42 51.005 50.06 50.78 655871 50.7011 up up correct
BTAI.US BioXcel Therapeutics Inc 20210423 0 34.39 34.85 34.25 34.5 266900 34.5 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210423 0 9.9 9.96 9.9 9.95 174600 9.95 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210423 0 10.29 10.29 10.29 10.29 1300 10.29
BTAQW.US Burgundy Technology Acquisition Corporation 20210423 0 0.87 0.94 0.87 0.9399 23166 0.9399 up down incorrect
BTB.US Bit Brother Limited 20210423 0 3.22 3.345 3.111 3.3 25800 3.3 up up correct
BTBT.US Bit Digital Inc 20210423 0 12.28 13.43 12.25 13.16 1309600 13.16 up up correct
BTCS.US BTCS Inc. Common Stock 20210423 0 0.889 0.889 0.8 0.8501 104299 8.501 down down correct
BTCY.US Biotricity Inc. Common Stock 20210423 0 2.15 2.2 2.12 2.19 24200 2.19 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210423 0 10.17 10.28 10.17 10.22 60400 10.22 up up correct
BTRS.US BTRS Holdings Inc 20210423 0 14.89 15.44 14.88 15.01 330694 15.01 up up correct
BTRSW.US BTRS Holdings Inc 20210423 0 5.03 5.12 5.03 5.12 3000 5.12 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210423 0 9.96 9.96 9.89 9.89 1318 9.89 down down correct
BTWN.US Bridgetown Holdings Limited 20210423 0 10.42 10.57 10.39 10.52 311185 10.52 up up correct
BTWNU.US Bridgetown Holdings Limited 20210423 0 11.02 11.3 11.02 11.28 21400 11.28 up up correct
BTWNW.US Bridgetown Holdings Limited 20210423 0 2.16 2.25 2.1 2.25 61200 2.25 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210423 0 11.48 18.87 11.35 16.16 18454400 16.16 up up correct
BUSE.US First Busey Corporation 20210423 0 24.61 25.54 24.6 25.36 184827 24.8929 up up correct
BVS.US Bioventus Inc 20210423 0 14.25 14.59 13.83 14.09 140271 14.09 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210423 0 3.16 3.37 3.16 3.37 111300 3.37 up up correct
BWAC.US Better World Acquisition Corp 20210423 0 9.97 10.04 9.96 9.97 103300 9.97
BWACU.US Better World Acquisition Corp 20210423 0 11.1 11.1 11.1 11.1 0 11.1
BWACW.US Better World Acquisition Corp 20210423 0 0.83 0.92 0.83 0.88 19932 0.88 up down incorrect
BWAY.US BrainsWay Ltd 20210423 0 8.31 8.343 8.21 8.28 9200 8.28 down down correct
BWB.US Bridgewater Bancshares Inc 20210423 0 15.52 16.195 15.52 15.97 32400 15.97 up up correct
BWEN.US Broadwind Inc 20210423 0 5.35 5.38 5.12 5.23 348000 5.23 down down correct
BWFG.US Bankwell Financial Group Inc 20210423 0 27.415 27.92 27.415 27.68 12628 27.2227 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210423 0 42.5 43.5 42.4 42.91 29100 41.3067 up up correct
BXRX.US Baudax Bio Inc 20210423 0 1.1 1.1 1.05 1.07 821239 1.07 down up incorrect
BYFC.US Broadway Financial Corporation 20210423 0 2 2.11 2 2.07 302900 2.07 up down incorrect
BYND.US Beyond Meat Inc 20210423 0 133.04 134.88 130.9 131.42 1875358 131.42 down down correct
BYRN.US Byrna Technologies Inc 20210423 0 17.7 18.8 17.65 18.8 36946 18.8 up up correct
BYSI.US BeyondSpring Inc 20210423 0 10.05 10.12 9.65 9.76 124500 9.76 down up incorrect
BYTSU.US BYTE Acquisition Corp 20210423 0 10.02 10.03 10.02 10.02 11800 10.02
BZUN.US Baozun Inc 20210423 0 36.35 37.21 36.35 37.01 288900 37.01 up up correct
CAAS.US China Automotive Systems Inc 20210423 0 4.37 4.62 4.37 4.54 72300 4.54 up up correct
CABA.US Cabaletta Bio Inc 20210423 0 11.34 11.74 10.16 10.23 94000 10.23 down down correct
CAC.US Camden National Corporation 20210423 0 47.29 48.13 46.775 47.57 34696 46.845 up up correct
CACC.US Credit Acceptance Corporation 20210423 0 381.98 381.98 368.78 376.15 54600 376.15 down down correct
CADCX.US CADCX 20210423 0 25.14 25.14 25.14 25.14 0 24.3435
CADE.US PA 20210423 0 26.6 26.75 26.47 26.65 6782 25.6486 up up correct
CADEX.US CADEX 20210423 0 25.21 25.21 25.21 25.21 0 24.4137
CADFX.US CION Ares Diversified Credit Fund W 20210423 0 25.44 25.44 25.44 25.44 0 24.6439
CADSX.US CADSX 20210423 0 25.31 25.31 25.31 25.31 0 24.5135
CADUX.US CADUX 20210423 0 25.4 25.4 25.4 25.4 0 24.6038
CADWX.US CADWX 20210423 0 25.27 25.27 25.27 25.27 0 24.4739
CAKE.US The Cheesecake Factory Incorporated 20210423 0 59.58 59.58 57.65 57.86 682900 57.86 down down correct
CALA.US Calithera Biosciences Inc 20210423 0 2.19 2.22 2.15 2.21 485700 2.21 up up correct
CALB.US California BanCorp 20210423 0 16.72 17.127 16.72 17.01 29200 17.01 up up correct
CALM.US Cal 20210423 0 39.26 39.29 38.7 39.05 228095 39.0148 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210423 0 28.45 28.7 28.01 28.36 82000 28.36 down down correct
CAMP.US CalAmp Corp 20210423 0 12 13.67 11.16 13.46 777700 13.46 up up correct
CAMT.US Camtek Ltd 20210423 0 31.8 33.58 31.67 33.08 112200 33.08 up up correct
CAN.US Canaan Inc 20210423 0 12.125 13.48 12.1 13.36 7081200 13.36 up up correct
CAPR.US Capricor Therapeutics Inc 20210423 0 3.99 4.06 3.85 3.92 189800 3.92 down down correct
CAR.US Avis Budget Group Inc 20210423 0 79.82 83.44 78.65 83.25 1243400 83.25 up up correct
CARA.US Cara Therapeutics Inc 20210423 0 27.34 27.44 26.14 26.34 823800 26.34 down down correct
CARE.US Carter Bankshares Inc 20210423 0 13.2 13.67 13.1 13.42 65200 13.42 up up correct
CARG.US CarGurus Inc 20210423 0 25.48 25.87 25.25 25.45 1493400 25.45 down down correct
CARV.US Carver Bancorp Inc 20210423 0 8.25 8.91 8.22 8.52 147100 8.52 up up correct
CASA.US Casa Systems Inc 20210423 0 8.88 9.075 8.8 9.04 225200 9.04 up up correct
CASH.US Meta Financial Group Inc 20210423 0 45.23 46.3 44.5901 45.85 167703 45.7209 up up correct
CASI.US CASI Pharmaceuticals Inc 20210423 0 1.65 1.73 1.63 1.68 1586600 1.68 up up correct
CASS.US Cass Information Systems Inc 20210423 0 45.91 46.66 45.555 46.5 70176 45.6323 up down incorrect
CASY.US Casey's General Stores Inc 20210423 0 221.81 225.21 220.63 224.04 107452 222.8991 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210423 0 2.38 2.4182 2.24 2.25 292587 13.5 down down correct
CATC.US Cambridge Bancorp 20210423 0 83.06 86 82.1 84.92 22048 83.1755 up up correct
CATY.US Cathay General Bancorp 20210423 0 39.78 41.7 39.78 41.24 324284 40.6055 up up correct
CBAN.US Colony Bankcorp Inc 20210423 0 15.23 15.23 14.5 14.85 37504 14.59 down up incorrect
CBAT.US CBAK Energy Technology Inc 20210423 0 4.48 4.752 4.42 4.68 1418919 4.68 up up correct
CBAY.US CymaBay Therapeutics Inc 20210423 0 4.52 4.558 4.39 4.44 496400 4.44 down down correct
CBFV.US CB Financial Services Inc 20210423 0 21.14 21.5 21.14 21.31 10718 20.6547 up down incorrect
CBIO.US Catalyst Biosciences Inc 20210423 0 4.89 5.17 4.89 5.11 506900 5.11 up up correct
CBLI.US Cleveland BioLabs Inc 20210423 0 4.9 5.29 4.9 5.22 63100 5.22 up down incorrect
CBMB.US CBM Bancorp Inc 20210423 0 14.22 14.22 14.22 14.22 233 13.7835
CBNK.US Capital Bancorp Inc 20210423 0 21.13 23.1 21.13 22.77 142602 22.6784 up up correct
CBOE.US Cboe Global Markets Inc 20210423 0 104.3 105.225 103.56 104.37 431705 103.5752 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210423 0 172.52 172.52 169.29 170.62 175251 167.8051 down down correct
CBSH.US Commerce Bancshares Inc 20210423 0 75.3 77.85 74.65 77.23 408513 72.7438 up up correct
CBTX.US CBTX Inc 20210423 0 31.69 32.62 31.6488 32.07 51322 31.7639 up up correct
CCAC.US WT 20210423 0 1.04 1.09 0.99 1.09 136292 1.09 up up correct
CCAP.US Crescent Capital BDC Inc 20210423 0 18.878 18.878 18.37 18.48 20900 17.2486 down down correct
CCB.US Coastal Financial Corporation 20210423 0 26.51 28.29 26.01 28 14000 28 up down incorrect
CCBG.US Capital City Bank Group Inc 20210423 0 25.37 26.29 25.37 25.71 23292 25.2389 up up correct
CCCC.US C4 Therapeutics Inc 20210423 0 31.14 31.73 30.21 30.56 147100 30.56 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210423 0 31.53 31.71 31.38 31.57 89844 29.8627 up up correct
CCEL.US Cryo 20210423 0 9.95 9.95 9.61 9.9 1700 9.9 down down correct
CCEP.US Coca 20210423 0 55.85 56.81 55.57 56.57 464355 54.9203 up up correct
CCLFX.US CCLFX 20210423 0 10.68 10.68 10.68 10.68 0 10.0473
CCLP.US CSI Compressco LP 20210423 0 1.86 1.88 1.8 1.88 29839 1.8575 up up correct
CCMP.US CMC Materials Inc 20210423 0 185.8 188.4 185.8 187.07 117758 185.3236 up up correct
CCNC.US Code Chain New Continent Limited 20210423 0 2.97 3.13 2.84 3.03 788200 3.03 up up correct
CCNE.US CNB Financial Corporation 20210423 0 24.88 25.66 24.8 25.22 42023 24.7067 up down incorrect
CCNEP.US CNB Financial Corporation 20210423 0 27.18 27.18 27.09 27.09 1400 25.8196 down down correct
CCOI.US Cogent Communications Holdings Inc 20210423 0 67.42 68.67 67.06 68.41 189880 66.2458 up up correct
CCRN.US Cross Country Healthcare Inc 20210423 0 13.43 13.84 13.41 13.63 162100 13.63 up up correct
CCXI.US ChemoCentryx Inc 20210423 0 46.46 46.66 44.85 45.9 413100 45.9 down down correct
CD.US Chindata Group Holdings Limited 20210423 0 13.86 14.29 13.86 13.9 1215515 13.9 up up correct
CDAK.US Codiak BioSciences Inc 20210423 0 15.65 19.43 14.97 18.17 1134100 18.17 up down incorrect
CDEV.US Centennial Resource Development Inc 20210423 0 3.84 3.96 3.74 3.91 3949500 3.91 up up correct
CDK.US CDK Global Inc 20210423 0 54.18 54.52 53.82 54.3 500870 53.7426 up up correct
CDLX.US Cardlytics Inc 20210423 0 125.29 131.88 124.5 129.85 207000 129.85 up up correct
CDMO.US Avid Bioservices Inc 20210423 0 21.29 21.54 20.88 21.2 337000 21.2 down up incorrect
CDNA.US CareDx Inc 20210423 0 75.73 79.34 75.73 78.96 447700 78.96 up up correct
CDNS.US Cadence Design Systems Inc 20210423 0 141.59 143.13 140.91 142.08 1992000 142.08 up up correct
CDTX.US Cidara Therapeutics Inc 20210423 0 2.2 2.3 2.18 2.23 429900 2.23 up up correct
CDW.US CDW Corporation 20210423 0 181.91 183.52 180.93 182.61 775245 181.342 up up correct
CDXC.US ChromaDex Corporation 20210423 0 7.91 8.25 7.78 8.15 338300 8.15 up up correct
CDXS.US Codexis Inc 20210423 0 23.9 24.56 23.82 24.07 406300 24.07 up up correct
CDZI.US Cadiz Inc 20210423 0 11.79 11.91 11.05 11.05 352700 11.05 down down correct
CECE.US CECO Environmental Corp 20210423 0 7.6 7.72 7.53 7.58 61900 7.58 down up incorrect
CEDAX.US CEDAX 20210423 0 27.28 27.28 27.28 27.28 0 26.552
CEDIX.US Destra International & Event 20210423 0 27.28 27.28 27.28 27.28 0 19.7062
CEDLX.US CEDLX 20210423 0 27.25 27.25 27.25 27.25 0 26.5549
CEDTX.US CEDTX 20210423 0 27.22 27.22 27.22 27.22 0 26.5548
CELC.US Celcuity Inc 20210423 0 25 25.67 25 25.32 63700 25.32 up up correct
CELH.US Celsius Holdings Inc 20210423 0 57.53 59.95 56.51 59.63 572000 59.63 up down incorrect
CELU.US Celularity Inc 20210423 0 10.1 10.12 10.1 10.11 185500 10.11 up up correct
CEMI.US Chembio Diagnostics Inc 20210423 0 3.75 3.95 3.74 3.81 554300 3.81 up up correct
CENT.US Central Garden & Pet Company 20210423 0 56.74 57.41 56.57 57.11 53800 57.11 up up correct
CENTA.US Central Garden & Pet Company 20210423 0 51.27 51.77 50.72 51.55 107200 51.55 up up correct
CENX.US Century Aluminum Company 20210423 0 15.44 15.91 15.16 15.53 1087500 15.53 up up correct
CERC.US Cerecor Inc 20210423 0 2.463 2.6 2.43 2.55 450700 2.55 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210423 0 14.82 15.48 14.7 15.02 179561 15.02 up up correct
CERN.US Cerner Corporation 20210423 0 75.86 75.98 75.2048 75.56 1228156 74.9001 down down correct
CERS.US Cerus Corporation 20210423 0 6.05 6.15 5.95 6.08 1304700 6.08 up up correct
CERT.US Certara Inc 20210423 0 29.95 31.46 29.67 31.11 356300 31.11 up up correct
CETX.US Cemtrex Inc 20210423 0 1.47 1.56 1.47 1.54 387200 1.54 up up correct
CETXP.US Cemtrex Inc 20210423 0 2.45 2.63 2.45 2.56 3769 2.4381 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210423 0 0.1604 0.1788 0.1405 0.142 7280 0.142 down down correct
CEVA.US CEVA Inc 20210423 0 57.06 58.63 57.06 57.74 77900 57.74 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210423 0 9.97 10.01 9.97 10 225231 10 up up correct
CFB.US CrossFirst Bankshares Inc 20210423 0 13.98 14.5 13.79 13.9 144100 13.9 down down correct
CFBK.US CF Bankshares Inc 20210423 0 19.8 19.85 19.8 19.84 1596 19.7694 up up correct
CFFEU.US CF Acquisition Corp. VIII 20210423 0 9.95 9.95 9.95 9.95 0 9.95
CFFI.US C&F Financial Corporation 20210423 0 41 41.8799 40.22 41.37 13247 40.4113 up up correct
CFFN.US Capitol Federal Financial Inc 20210423 0 12.91 13.29 12.91 13.25 509676 12.5839 up up correct
CFFVU.US CF Acquisition Corp. V 20210423 0 9.997 9.997 9.997 9.997 600 9.997
CFFVW.US CF Acquisition Corp. V 20210423 0 0.8283 0.8283 0.72 0.76 7202 0.76 down up incorrect
CFIV.US CF Acquisition Corp. IV 20210423 0 9.82 9.84 9.783 9.81 33800 9.81 down down correct
CFIVU.US CF Acquisition Corp. IV 20210423 0 10.1 10.1 10.03 10.09 27300 10.09 down down correct
CFIVW.US CF Acquisition Corp. IV 20210423 0 0.96 0.96 0.811 0.85 33600 0.85 down down correct
CFMS.US Conformis Inc 20210423 0 0.941 0.954 0.902 0.943 2049000 0.943 up up correct
CFRX.US ContraFect Corporation 20210423 0 4.04 4.17 3.97 4.13 346800 4.13 up down incorrect
CFV.US CF Acquisition Corp. V 20210423 0 9.8 9.8 9.8 9.8 0 9.8
CFVI.US CF Acquisition Corp. VI 20210423 0 9.83 9.83 9.83 9.83 0 9.83
CFVIU.US CF Acquisition Corp. VI 20210423 0 9.96 9.96 9.96 9.96 0 9.96
CFVIW.US CF Acquisition Corp. VI 20210423 0 0.7 0.7 0.68 0.7 50903 0.7
CG.US The Carlyle Group Inc 20210423 0 40.29 41.55 40.27 41.53 1114551 40.9115 up up correct
CGBD.US TCG BDC Inc 20210423 0 13.54 13.795 13.5 13.67 129761 12.5841 up up correct
CGC.US Canopy Growth Corporation 20210423 0 26.12 27.57 26.12 27.41 2263500 27.41 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210423 0 24.4 24.4 24.4 24.4 0 24.0283
CGEM.US Cullinan Oncology Inc 20210423 0 32.65 32.75 31.2 31.49 112400 31.49 down down correct
CGEN.US Compugen Ltd 20210423 0 8.64 8.78 8.53 8.73 550500 8.73 up up correct
CGNT.US Cognyte Software Ltd 20210423 0 25.25 26.58 25.25 26.13 267393 26.13 up up correct
CGNX.US Cognex Corporation 20210423 0 84.35 86.04 84.31 85.67 915493 85.4729 up up correct
CGO.US Calamos Global Total Return Fund 20210423 0 16.07 16.08 15.8319 16.07 18989 15.1916
CGRN.US Capstone Green Energy Corporation 20210423 0 8.08 8.4 8.0043 8.36 112693 8.36 up up correct
CHCI.US Comstock Holding Companies Inc 20210423 0 4.45 4.45 4.21 4.44 11600 4.44 down down correct
CHCO.US City Holding Company 20210423 0 76.91 79.42 76.91 78.74 56518 77.5322 up up correct
CHDN.US Churchill Downs Incorporated 20210423 0 214.69 218.02 213.91 215.89 189059 215.2282 up up correct
CHEF.US The Chefs' Warehouse Inc 20210423 0 34.47 35.41 34.1 34.74 294900 34.74 up down incorrect
CHEK.US Check 20210423 0 1.51 1.59 1.5 1.56 1087700 1.56 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210423 0 15.17 15.3 15.11 15.23 140083 14.403 up up correct
CHK.US Chesapeake Energy Corporation 20210423 0 46.05 47.22 45.42 46.46 471686 45.5149 up up correct
CHKEL.US Chesapeake Energy Corporation 20210423 0 18.15 18.575 18.15 18.57 1600 18.57 up up correct
CHKEW.US Chesapeake Energy Corporation 20210423 0 23.25 23.59 22.883 23.59 27500 23.59 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210423 0 20.46 20.46 20.46 20.46 0 20.46
CHKP.US Check Point Software Technologies Ltd 20210423 0 120.22 121.92 119 119.8 1861300 119.8 down down correct
CHMG.US Chemung Financial Corporation 20210423 0 42.56 43.675 42.3 42.8 12332 41.9191 up up correct
CHNG.US Change Healthcare Inc 20210423 0 23.1 23.285 23.04 23.22 1617400 23.22 up down incorrect
CHNGU.US Change Healthcare Inc 20210423 0 77.45 77.45 77.45 77.45 0 75.0887
CHNR.US China Natural Resources Inc 20210423 0 1.44 1.62 1.42 1.57 474400 1.57 up up correct
CHPM.US CHP Merger Corp 20210423 0 9.95 10 9.95 10 266600 10 up up correct
CHPMU.US CHP Merger Corp 20210423 0 10.3 10.3 10.3 10.3 500 10.3
CHPMW.US CHP Merger Corp 20210423 0 0.79 0.79 0.6201 0.75 11357 0.75 down down correct
CHRS.US Coherus BioSciences Inc 20210423 0 14.7 15.04 14.35 14.89 692900 14.89 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210423 0 99.56 100.3 98.84 99.78 840118 98.1405 up up correct
CHSCL.US CHS Inc 20210423 0 28.77 28.88 28.7572 28.8033 17679 27.4537 up up correct
CHSCM.US CHS Inc 20210423 0 27.8 28 27.8 27.9898 10075 26.7522 up up correct
CHSCN.US CHS Inc 20210423 0 27.88 27.945 27.7651 27.9 14494 26.6002 up up correct
CHSCO.US CHS Inc 20210423 0 28.72 28.8183 28.6517 28.73 11720 27.2785 up up correct
CHSCP.US CHS Inc 20210423 0 30.27 30.27 30.07 30.1116 17028 28.6745 down down correct
CHTR.US Charter Communications Inc 20210423 0 660.22 661 648.75 657.54 708400 657.54 down down correct
CHUY.US Chuy's Holdings Inc 20210423 0 45.71 46 44.94 45.47 153100 45.47 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20210423 0 10.42 10.52 10.36 10.361 127164 9.7517 down down correct
CHX.US ChampionX Corporation 20210423 0 19.95 20.68 19.685 20.415 1123000 20.415 up up correct
CHY.US Calamos Convertible and High Income Fund 20210423 0 15.97 16.1 15.96 16.02 156632 15.1493 up down incorrect
CIDM.US Cinedigm Corp 20210423 0 1.23 1.39 1.21 1.36 42014500 1.36 up up correct
CIGI.US Colliers International Group Inc 20210423 0 103.6 107.08 103.39 106.66 39703 106.5049 up down incorrect
CIH.US China Index Holdings Limited 20210423 0 2.25 2.25 2.22 2.22 29300 2.22 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210423 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210423 0 109.65 110.28 108.81 109.36 528102 107.622 down down correct
CIVB.US Civista Bancshares Inc 20210423 0 22.9 23.31 22.53 23.21 74706 22.9409 up up correct
CIZN.US Citizens Holding Company 20210423 0 19.78 19.78 19.4 19.4 7015 18.6498 down down correct
CJJD.US China Jo 20210423 0 1.02 1.05 1.01 1.03 122900 1.03 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210423 0 2.79 2.856 2.74 2.83 555600 2.83 up up correct
CLAR.US Clarus Corporation 20210423 0 18.34 19.23 18.34 18.67 159220 18.6136 up up correct
CLBK.US Columbia Financial Inc 20210423 0 18.26 18.74 18.161 18.66 123500 18.66 up up correct
CLBS.US Caladrius Biosciences Inc 20210423 0 1.62 1.66 1.59 1.63 383300 1.63 up up correct
CLBT.US Cellebrite DI 20210423 0 9.96 9.97 9.93 9.97 294600 9.97 up up correct
CLDB.US Cortland Bancorp 20210423 0 23.5 23.5 23.5 23.5 444 23.2182
CLDX.US Celldex Therapeutics Inc 20210423 0 26.85 29.11 26.75 27.89 575500 27.89 up up correct
CLEU.US China Liberal Education Holdings Limited 20210423 0 3.53 3.64 3.501 3.62 97800 3.62 up up correct
CLFD.US Clearfield Inc 20210423 0 33 36.89 32.55 36.73 632400 36.73 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210423 0 14.51 14.58 14.21 14.58 14300 14.58 up up correct
CLIR.US ClearSign Technologies Corporation 20210423 0 4.17 4.45 4.17 4.37 85100 4.37 up up correct
CLLS.US Cellectis S.A 20210423 0 19.06 19.62 19.01 19.09 107100 19.09 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210423 0 5.88 5.96 5.75 5.78 105900 5.78 down up incorrect
CLNE.US Clean Energy Fuels Corp 20210423 0 10.08 10.53 9.94 10.39 4747700 10.39 up up correct
CLNN.US Clene Inc 20210423 0 10.37 10.64 9.45 9.45 876900 9.45 down up incorrect
CLNNW.US Clene Inc 20210423 0 0.915 0.9798 0.75 0.75 5963 0.75 down down correct
CLOV.US Clover Health Investments Corp 20210423 0 8.55 9.3 8.51 8.77 12251717 8.77 up down incorrect
CLPS.US CLPS Incorporation 20210423 0 4.37 4.41 4.25 4.38 88100 4.38 up up correct
CLPT.US ClearPoint Neuro Inc 20210423 0 18.8 19.97 18.5 19.84 270600 19.84 up up correct
CLRB.US Cellectar Biosciences Inc 20210423 0 1.51 1.59 1.46 1.59 292900 1.59 up up correct
CLRM.US Clarim Acquisition Corp 20210423 0 9.72 9.72 9.72 9.72 100000 9.72
CLRMU.US Clarim Acquisition Corp 20210423 0 9.97 9.97 9.97 9.97 300 9.97
CLRMW.US Clarim Acquisition Corp 20210423 0 0.66 0.68 0.66 0.68 380 0.68 up up correct
CLRO.US ClearOne Inc 20210423 0 2.45 2.57 2.45 2.54 16500 2.54 up down incorrect
CLSD.US Clearside Biomedical Inc 20210423 0 2.94 3.01 2.84 2.93 190200 2.93 down down correct
CLSK.US CleanSpark Inc 20210423 0 18.09 20.19 18.03 19.91 1563600 19.91 up up correct
CLSN.US Celsion Corporation 20210423 0 1.17 1.19 1.11 1.14 1482200 1.14 down down correct
CLVR.US Clever Leaves Holdings Inc 20210423 0 10.05 10.84 10 10.84 148500 10.84 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20210423 0 2.12 2.55 2.12 2.54 195100 2.54 up up correct
CLVS.US Clovis Oncology Inc 20210423 0 6.08 6.21 5.95 6.09 2580000 6.09 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210423 0 2.981 3.1 2.92 3.1 58209 2.9351 up down incorrect
CLXT.US Calyxt Inc 20210423 0 5.53 5.595 5.36 5.51 97200 5.51 down up incorrect
CMBM.US Cambium Networks Corporation 20210423 0 56.95 61.46 56.95 60.77 262600 60.77 up down incorrect
CMCO.US Columbus McKinnon Corporation 20210423 0 52.99 54.32 52.94 53.9 123199 53.698 up up correct
CMCSA.US Comcast Corporation 20210423 0 54.301 54.71 53.97 54.39 12252790 53.9188 up up correct
CMCT.US CIM Commercial Trust Corporation 20210423 0 11.59 11.83 11.49 11.73 28988 11.3877 up up correct
CME.US CME Group Inc 20210423 0 206.24 208.52 205.2 207.31 1055337 201.7908 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210423 0 15.5 15.57 15.18 15.44 626900 15.44 down down correct
CMII.US CM Life Sciences II Inc 20210423 0 14 14 12.61 13.832 1620 13.832 down down correct
CMLS.US Cumulus Media Inc 20210423 0 9.6 9.8 9.36 9.49 50400 9.49 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210423 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210423 0 11.05 11.2 10.93 11.03 49500 11.03 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210423 0 32.5 35.5 32.5 34 56000 34 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210423 0 6.68 6.83 6.26 6.46 54700 6.46 down down correct
CMPR.US Cimpress plc 20210423 0 94.94 96.4545 93.86 95.22 31834 95.22 up up correct
CMPS.US COMPASS Pathways plc 20210423 0 33.94 35.5 33.4539 35.3 213730 35.3 up up correct
CMRX.US Chimerix Inc 20210423 0 8.63 8.9 8.37 8.545 499928 8.545 down down correct
CMTL.US Comtech Telecommunications Corp 20210423 0 24.46 25.21 24.08 24.87 112702 24.6497 up up correct
CNBKA.US Century Bancorp Inc 20210423 0 114 115.09 114 114.14 18658 113.6027 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210423 0 4.702 4.702 4.3 4.38 207400 4.38 down down correct
CNDT.US Conduent Incorporated 20210423 0 6.76 6.86 6.651 6.84 1012400 6.84 up up correct
CNET.US ZW Data Action Technologies Inc 20210423 0 1.97 2.03 1.89 2.01 449400 2.01 up down incorrect
CNEY.US CN Energy Group. Inc 20210423 0 4.61 4.783 4.4 4.68 15400 4.68 up up correct
CNFR.US Conifer Holdings Inc 20210423 0 3.481 3.49 3.19 3.3 22900 3.3 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210423 0 25 25.1 24.99 25.0999 4017 23.8512 up down incorrect
CNNB.US Cincinnati Bancorp Inc 20210423 0 13.79 13.79 13.79 13.79 500 13.79
CNOB.US ConnectOne Bancorp Inc 20210423 0 26.24 27.41 26.24 27.13 163557 26.8207 up up correct
CNRLX.US CNRLX 20210423 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210423 0 10.7 10.7 10.7 10.7 0 10.138
CNSL.US Consolidated Communications Holdings Inc 20210423 0 6.85 7.01 6.76 6.88 363100 6.88 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210423 0 2.02 2.05 1.95 2.05 101200 2.05 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210423 0 16.8 17.03 16.01 16.12 208704 16.12 down down correct
CNTG.US Centogene N.V 20210423 0 11.18 11.18 10.7 10.8 28600 10.8 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210423 0 202 222 193 202 68400 202
CNTY.US Century Casinos Inc 20210423 0 10.72 10.78 10.5 10.68 135700 10.68 down down correct
CNXC.US Concentrix Corporation 20210423 0 158.37 162.73 156.96 159.98 120100 159.763 up up correct
CNXN.US PC Connection Inc 20210423 0 44.1 45.1 43.86 44.38 54602 43.4865 up up correct
COCP.US Cocrystal Pharma Inc 20210423 0 1.19 1.28 1.18 1.26 382800 1.26 up up correct
CODA.US Coda Octopus Group Inc 20210423 0 8.26 8.26 7.86 7.86 7500 7.86 down down correct
CODX.US Co 20210423 0 8.79 9.047 8.71 8.95 567300 8.95 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20210423 0 24.26 24.26 23.61 23.76 25438 23.0872 down down correct
COGT.US Cogent Biosciences Inc 20210423 0 8.69 8.88 8.202 8.67 116448 8.67 down up incorrect
COHR.US Coherent Inc 20210423 0 266.58 270.84 266.25 269.84 348500 269.84 up up correct
COHU.US Cohu Inc 20210423 0 43.4 45.115 43.21 44.62 340097 44.62 up up correct
COIN.US Coinbase Global Inc 20210423 0 282.75 303 282.07 291.6 9891146 291.6 up up correct
COKE.US Coca 20210423 0 314 317.26 312 315.01 17958 314.6198 up up correct
COLB.US Columbia Banking System Inc 20210423 0 42.95 45.05 42.7 44.15 462622 43.2059 up down incorrect
COLI.US Colicity Inc 20210423 0 9.77 9.9 9.75 9.85 57800 9.85 up up correct
COLIU.US Colicity Inc 20210423 0 10.01 10.05 10.01 10.01 30000 10.01
COLIW.US Colicity Inc 20210423 0 1.69 1.69 1.26 1.32 13427 1.32 down down correct
COLL.US Collegium Pharmaceutical Inc 20210423 0 23.59 23.73 22.75 23.26 188400 23.26 down up incorrect
COLM.US Columbia Sportswear Company 20210423 0 112.79 113.73 110.85 113.49 531605 112.6474 up up correct
COMM.US CommScope Holding Company Inc 20210423 0 16.35 16.89 16.19 16.78 1282800 16.78 up up correct
COMS.US COMSovereign Holding Corp 20210423 0 2.24 2.5 2.214 2.43 770700 2.43 up up correct
COMSW.US COMSovereign Holding Corp 20210423 0 1.35 1.4 1.3 1.37 34167 1.37 up up correct
CONE.US CyrusOne Inc 20210423 0 73.78 74.35 73.395 74.29 692869 73.2692 up up correct
CONN.US Conn's Inc 20210423 0 19.64 19.64 19.03 19.5 296400 19.5 down down correct
CONX.US CONX Corp 20210423 0 9.91 9.96 9.905 9.91 252800 9.91
CONXU.US CONX Corp 20210423 0 10.04 10.375 10.04 10.19 17100 10.19 up down incorrect
CONXW.US CONX Corp 20210423 0 1.01 1.19 0.9951 1.14 75497 1.14 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210423 0 10.12 10.12 9.99 10 182700 10 down down correct
COOLW.US Corner Growth Acquisition Corp 20210423 0 0.77 0.928 0.77 0.822 34900 0.822 up down incorrect
COOP.US Mr. Cooper Group Inc 20210423 0 31.88 33.05 31.72 32.78 675900 32.78 up down incorrect
CORE.US Core 20210423 0 42.5 43.15 41.805 42.94 232913 42.6893 up up correct
CORT.US Corcept Therapeutics Incorporated 20210423 0 24.02 24.25 23.62 24 634600 24 down up incorrect
COST.US Costco Wholesale Corporation 20210423 0 371.26 374.85 370.41 373.28 1404929 371.1847 up up correct
COUP.US Coupa Software Incorporated 20210423 0 269.6 273.36 265.01 268.13 774505 268.13 down up incorrect
COVA.US COVA Acquisition Corp 20210423 0 9.71 9.74 9.7 9.7 10200 9.7 down down correct
COVAU.US COVA Acquisition Corp 20210423 0 10.06 10.06 9.98 10.01 1300 10.01 down down correct
COVAW.US COVA Acquisition Corp 20210423 0 0.57 0.6 0.551 0.58 99076 0.58 up up correct
COWN.US Cowen Inc 20210423 0 38.86 40.25 38.11 39.75 698373 39.4305 up up correct
COWNL.US Cowen Group Inc 20210423 0 27.9499 27.9499 27.25 27.25 6472 25.831 down down correct
CPHC.US Canterbury Park Holding Corporation 20210423 0 13.68 13.68 13.68 13.68 300 13.68
CPIX.US Cumberland Pharmaceuticals Inc 20210423 0 2.97 2.98 2.88 2.96 19000 2.96 down down correct
CPLP.US Capital Product Partners L.P 20210423 0 12.14 12.4 12.06 12.31 95552 12.0211 up down incorrect
CPRDX.US CPRDX 20210423 0 10.42 10.42 10.42 10.42 0 10.081
CPREX.US CPREX 20210423 0 10.42 10.42 10.42 10.42 0 10.0684
CPRSX.US CPRSX 20210423 0 10.42 10.42 10.42 10.42 0 10.1255
CPRT.US Copart Inc 20210423 0 123.63 125.44 123.63 124.68 920800 124.68 up up correct
CPRTX.US CPRTX 20210423 0 10.41 10.41 10.41 10.41 0 10.1117
CPRX.US Catalyst Pharmaceuticals Inc 20210423 0 4.62 4.75 4.55 4.67 1034100 4.67 up up correct
CPSH.US CPS Technologies Corporation 20210423 0 7.91 8.28 7.56 8.09 554300 8.09 up up correct
CPSI.US Computer Programs and Systems Inc 20210423 0 30.07 30.87 29.98 30.26 62200 30.26 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20210423 0 4.33 4.38 4.29 4.36 9300 4.36 up down incorrect
CPTAG.US Capitala Finance Corp 20210423 0 25.35 25.35 25.15 25.2 29801 24.1531 down down correct
CPTAL.US Capitala Finance Corp 20210423 0 25.2 25.25 25.1665 25.25 4358 24.149 up up correct
CPUH.US UN 20210423 0 10.06 10.12 10.06 10.1 166729 10.1 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210423 0 20.61 20.63 20.3 20.61 56700 19.3878
CRAI.US CRA International Inc 20210423 0 76.38 77.97 76.38 77 24625 76.3002 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210423 0 1.757 1.79 1.72 1.73 1719600 1.73 down down correct
CRCT.US Cricut Inc 20210423 0 22.96 23.57 22.22 22.96 233000 22.96
CRDF.US Cardiff Oncology Inc 20210423 0 8.9 9 8.52 8.69 746500 8.69 down down correct
CRDFX.US CRDFX 20210423 0 24.4 24.4 24.4 24.4 0 24.0293
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210423 0 24.4 24.4 24.4 24.4 0 23.6369
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210423 0 4.1 4.1 3.95 4 90563 4 down down correct
CRDLX.US CRDLX 20210423 0 24.39 24.39 24.39 24.39 0 24.0193
CRDTX.US Griffin Inst Access Credit Fund CL A 20210423 0 24.39 24.39 24.39 24.39 0 24.0194
CREDX.US CREDX 20210423 0 10.5 10.5 10.5 10.5 0 10.0393
CREG.US China Recycling Energy Corporation 20210423 0 8.25 9.48 7.97 9.19 529100 9.19 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210423 0 5.46 5.58 5.41 5.5 59600 5.5 up up correct
CREX.US Creative Realities Inc 20210423 0 1.32 1.47 1.29 1.46 216300 1.46 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210423 0 0.25 0.29 0.247 0.29 13037 0.29 up up correct
CRIS.US Curis Inc 20210423 0 10.6 10.78 10.46 10.6 703100 10.6
CRKN.US Crown ElectroKinetics Corp 20210423 0 3.33 3.5 3.3 3.38 86300 3.38 up up correct
CRMD.US CorMedix Inc 20210423 0 8.01 8.48 8.01 8.28 238600 8.28 up up correct
CRMT.US America's Car 20210423 0 143.25 150.3 143.25 149.01 52600 149.01 up up correct
CRNC.US Cerence Inc 20210423 0 93.06 93.32 89.77 90.98 504500 90.98 down down correct
CRNT.US Ceragon Networks Ltd 20210423 0 3.47 3.56 3.45 3.51 547600 3.51 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210423 0 17.36 17.55 16.95 17.18 70800 17.18 down up incorrect
CRON.US Cronos Group Inc 20210423 0 8.07 8.29 7.93 8.23 1506300 8.23 up up correct
CROX.US Crocs Inc 20210423 0 81.83 84.43 81.7 84.15 1301800 84.15 up down incorrect
CRSP.US CRISPR Therapeutics AG 20210423 0 125.5 128.42 123.6 126.55 1093800 126.55 up up correct
CRSR.US Corsair Gaming Inc 20210423 0 33.23 33.929 32.59 33.49 453300 33.49 up up correct
CRTD.US Creatd Inc 20210423 0 3.7 3.96 3.62 3.85 112500 3.85 up up correct
CRTO.US Criteo S.A 20210423 0 36.74 37.06 36.31 36.58 221200 36.58 down up incorrect
CRTX.US Cortexyme Inc 20210423 0 38.52 39.13 37.23 38.26 127500 38.26 down down correct
CRUS.US Cirrus Logic Inc 20210423 0 85.86 87.42 85.85 86.98 342800 86.98 up up correct
CRVL.US CorVel Corporation 20210423 0 119.04 120.48 118.07 118.19 41600 118.19 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210423 0 2.88 2.97 2.77 2.81 203900 2.81 down down correct
CRWD.US CrowdStrike Holdings Inc 20210423 0 219.51 224.99 217.73 219.3 2491500 219.3 down down correct
CRWS.US Crown Crafts Inc 20210423 0 7.76 7.87 7.65 7.79 15739 7.1869 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210423 0 0.5899 0.59 0.54 0.5899 3778 0.5899
CRZNU.US Corazon Capital V838 Monoceros Corp 20210423 0 9.98 10 9.98 9.99 163900 9.99 up up correct
CSBR.US Champions Oncology Inc 20210423 0 10.99 11.135 10.88 10.9 12460 10.9 down down correct
CSCO.US Cisco Systems Inc 20210423 0 51.5035 52.13 51.1773 51.91 14017740 51.2047 up up correct
CSCW.US Color Star Technology Co. Ltd 20210423 0 1.11 1.23 1.09 1.12 14423100 1.12 up up correct
CSGP.US CoStar Group Inc 20210423 0 916.76 938.78 914.67 933.73 167317 93.373 up up correct
CSGS.US CSG Systems International Inc 20210423 0 46.5 46.91 46.16 46.6 116649 45.8757 up down incorrect
CSII.US Cardiovascular Systems Inc 20210423 0 40.96 41.43 40.58 40.72 162600 40.72 down up incorrect
CSIQ.US Canadian Solar Inc 20210423 0 45.37 46.03 45.02 45.75 1970900 45.75 up up correct
CSPI.US CSP Inc 20210423 0 9.32 9.65 9.32 9.48 6900 9.48 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210423 0 18.12 18.3 18.12 18.22 221164 17.329 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210423 0 30.51 31.58 29.7 31.33 32200 31.33 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210423 0 25.975 25.975 25.9 25.9 2500 24.1894 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210423 0 27.49 27.49 27.0101 27.2669 7910 25.5297 down up incorrect
CSTE.US Caesarstone Ltd 20210423 0 13.75 13.97 13.72 13.9 83590 13.6066 up up correct
CSTL.US Castle Biosciences Inc 20210423 0 65.97 67.99 64.027 67.58 121000 67.58 up up correct
CSTR.US Capstar Financial Holdings Inc 20210423 0 17.47 18.15 17.05 17.98 60768 17.8254 up up correct
CSWC.US Capital Southwest Corporation 20210423 0 23.77 23.89 23.6 23.76 64100 22.0106 down down correct
CSWI.US CSW Industrials Inc 20210423 0 141.49 143.78 140.73 141.27 42022 140.7744 down down correct
CSX.US CSX Corporation 20210423 0 101.8 103.615 101.46 103.11 3182465 34.0889 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210423 0 9.87 9.87 9.84 9.84 1500 9.84 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210423 0 10.05 10.05 10.05 10.05 0 10.05
CTAQW.US Carney Technology Acquisition Corp. II 20210423 0 0.75 0.83 0.75 0.83 3500 0.83 up down incorrect
CTAS.US Cintas Corporation 20210423 0 350.31 355.65 349.9404 353.72 251518 351.3179 up up correct
CTBI.US Community Trust Bancorp Inc 20210423 0 44.95 45.675 44.95 45.43 42033 44.172 up up correct
CTG.US Computer Task Group Incorporated 20210423 0 11.32 11.68 11.32 11.57 44400 11.57 up up correct
CTHR.US Charles & Colvard Ltd 20210423 0 2.88 2.99 2.88 2.91 245900 2.91 up up correct
CTIB.US Yunhong CTI Ltd 20210423 0 1.86 2 1.75 1.85 360500 1.85 down down correct
CTIC.US CTI BioPharma Corp 20210423 0 2.5 2.57 2.45 2.45 496600 2.45 down down correct
CTLP.US Cantaloupe Inc 20210423 0 11.01 11.17 10.92 11.04 484782 11.04 up up correct
CTMX.US CytomX Therapeutics Inc 20210423 0 8.765 9.25 8.64 9.16 1148300 9.16 up up correct
CTRE.US CareTrust REIT Inc 20210423 0 24.2 24.605 24.05 24.39 504667 23.5277 up up correct
CTRM.US Castor Maritime Inc 20210423 0 0.5086 0.512 0.4805 0.4818 8858979 4.818 down down correct
CTRN.US Citi Trends Inc 20210423 0 103.19 109.42 101.01 108.45 208800 108.45 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210423 0 79.16 79.42 78.41 78.69 2392656 77.9467 down down correct
CTSO.US Cytosorbents Corporation 20210423 0 8.96 9.15 8.96 9.1 177300 9.1 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210423 0 1.79 1.83 1.752 1.78 3267300 1.78 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210423 0 0.9051 0.9051 0.88 0.8801 5561 0.8801 down down correct
CTXS.US Citrix Systems Inc 20210423 0 140.23 141.72 138.49 140.48 749313 138.9021 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210423 0 6.4416 6.4625 6.4416 6.4625 2833 5.5843 up down incorrect
CUE.US Cue Biopharma Inc 20210423 0 12.54 12.615 12.16 12.2 88200 12.2 down down correct
CUEN.US Cuentas Inc 20210423 0 2.9 3.15 2.8 3.14 62000 3.14 up up correct
CUENW.US Cuentas Inc 20210423 0 0.7 0.7 0.7 0.7 1 0.7
CULL.US Cullman Bancorp Inc. Common Stock 20210423 0 31.5 31.5 31.5 31.5 300 31.5
CURI.US CuriosityStream Inc 20210423 0 13.43 14.06 13.41 14.06 456600 14.06 up up correct
CURIW.US CuriosityStream Inc 20210423 0 4.151 4.4465 4.151 4.4 4635 4.4 up up correct
CUTR.US Cutera Inc 20210423 0 28.39 29.7 27.85 29.47 224200 29.47 up up correct
CVAC.US CureVac N.V 20210423 0 115.05 116.48 114.2 116.37 844200 116.37 up up correct
CVBF.US CVB Financial Corp 20210423 0 21.23 22.21 21.23 22.05 423632 21.4874 up down incorrect
CVCO.US Cavco Industries Inc 20210423 0 216.39 217.67 213.27 215.87 40700 215.87 down down correct
CVCY.US Central Valley Community Bancorp 20210423 0 19.24 19.74 19.2054 19.54 15905 19.2094 up down incorrect
CVET.US Covetrus Inc 20210423 0 29.75 30.38 28.9 30.29 470400 30.29 up up correct
CVGI.US Commercial Vehicle Group Inc 20210423 0 9.48 10.12 9.45 9.9 221900 9.9 up down incorrect
CVGW.US Calavo Growers Inc 20210423 0 79.725 80.3 79.315 79.79 76768 77.6032 up up correct
CVLG.US Covenant Logistics Group Inc 20210423 0 19.91 20.36 19.49 19.56 42400 19.56 down down correct
CVLT.US Commvault Systems Inc 20210423 0 69.26 71.04 69.07 70.7 340900 70.7 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210423 0 17.7075 17.73 17.49 17.62 27446 17.2702 down down correct
CVV.US CVD Equipment Corporation 20210423 0 4.05 4.3 4.04 4.16 17800 4.16 up down incorrect
CWBC.US Community West Bancshares 20210423 0 12.64 12.64 12.5 12.5 1413 12.2981 down up incorrect
CWBR.US CohBar Inc 20210423 0 1.31 1.4 1.28 1.38 973200 1.38 up up correct
CWCO.US Consolidated Water Co. Ltd 20210423 0 12.6 12.63 12.43 12.47 69640 12.289 down down correct
CWST.US Casella Waste Systems Inc 20210423 0 67.23 68.34 67.23 68 411600 68 up down incorrect
CXDC.US China XD Plastics Company Limited 20210423 0 1.01 1.03 1.01 1.02 46800 1.02 up up correct
CXDO.US Crexendo Inc 20210423 0 5.93 6.365 5.93 6.3 17700 6.3 up down incorrect
CYAD.US Celyad Oncology SA 20210423 0 6.44 6.46 6.271 6.38 38000 6.38 down down correct
CYAN.US Cyanotech Corporation 20210423 0 2.99 3.17 2.92 3.17 110900 3.17 up up correct
CYBE.US CyberOptics Corporation 20210423 0 28.91 29.75 28.8 29.63 58845 29.63 up up correct
CYBR.US CyberArk Software Ltd 20210423 0 145.09 146.115 140.42 143.24 390500 143.24 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210423 0 6.8 7.01 6.79 6.84 42700 6.84 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210423 0 8.04 8.05 7.5862 7.5862 1600 7.3305 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210423 0 2.81 3.001 2.67 2.91 435100 2.91 up up correct
CYPS.US Cyclo3pss Corporation 20210423 0 0.0042 0.0049 0.0035 0.0049 426996 0.0049 up up correct
CYRN.US Cyren Ltd 20210423 0 0.65 0.69 0.63 0.65 2418700 0.65
CYRX.US Cryoport Inc 20210423 0 53.16 55.12 52.22 54.89 312200 54.89 up up correct
CYTH.US Cyclo Therapeutics Inc 20210423 0 7.11 7.1763 6.86 7.02 138294 7.02 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210423 0 2.7 2.7 2.32 2.41 31900 2.41 down up incorrect
CYTK.US Cytokinetics Incorporated 20210423 0 26.09 26.76 25.67 26.49 970000 26.49 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210423 0 3.08 3.3799 3.01 3.34 1105349 3.34 up up correct
CYXT.US Cyxtera Technologies Inc 20210423 0 9.94 9.9573 9.9 9.94 417020 9.94
CYXTW.US Cyxtera Technologies Equity Warrant 20210423 0 1.625 1.75 1.51 1.56 40617 1.56 down down correct
CZNC.US Citizens & Northern Corporation 20210423 0 23.76 24.5 23.72 24.33 34839 23.5309 up down incorrect
CZR.US Caesars Entertainment Inc 20210423 0 94.83 96.04 94 95.74 1489533 95.74 up up correct
CZWI.US Citizens Community Bancorp Inc 20210423 0 13.15 13.25 12.85 13.22 41100 13.22 up up correct
DADA.US Dada Nexus Limited 20210423 0 24.5 26.08 24.265 25.86 1270500 25.86 up up correct
DAKT.US Daktronics Inc 20210423 0 6.11 6.18 6.06 6.09 121100 6.09 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210423 0 2.15 2.1899 2.12 2.16 14946 8.2249 up up correct
DARE.US Daré Bioscience Inc 20210423 0 1.46 1.5 1.44 1.48 357100 1.48 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210423 0 10.15 10.187 10.1 10.17 607200 10.17 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210423 0 10.535 10.535 10.4 10.5 24800 10.5 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210423 0 0.8001 0.88 0.8 0.85 363613 0.85 up up correct
DBTX.US Decibel Therapeutics Inc 20210423 0 9.81 10.212 9.5 9.53 37000 9.53 down down correct
DBVT.US DBV Technologies S.A 20210423 0 6.05 6.11 5.99 6.04 52100 6.04 down down correct
DBX.US Dropbox Inc 20210423 0 26.16 26.35 26.02 26.255 4357600 26.255 up up correct
DCBO.US Docebo Inc 20210423 0 46.69 49.06 46.69 48.68 25600 48.68 up up correct
DCOM.US Dime Community Bancshares Inc 20210423 0 31.84 33.44 31.84 33.08 136544 32.3781 up up correct
DCOMP.US Dime Community Bancshares Inc 20210423 0 25.32 25.39 25.31 25.39 3400 24.3978 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210423 0 47.56 47.92 45.15 46.21 312600 46.21 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210423 0 10.01 10.01 10.01 10.01 25100 10.01
DCRN.US Decarbonization Plus Acquisition Corporation II 20210423 0 9.79 9.82 9.77 9.79 210058 9.79
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210423 0 10.12 10.18 10.1 10.13 182100 10.13 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210423 0 1.08 1.2 1.08 1.09 67069 1.09 up up correct
DCT.US Duck Creek Technologies Inc 20210423 0 43.12 43.5799 42.48 43.02 338564 43.02 down down correct
DCTH.US Delcath Systems Inc 20210423 0 11.58 11.72 11.35 11.4 141011 11.4 down down correct
DDMX.US DD3 Acquisition Corp. II 20210423 0 9.957 9.957 9.957 9.957 500 9.957
DDOG.US Datadog Inc 20210423 0 86.33 89.76 85.18 89.57 2641800 89.57 up up correct
DENN.US Denny's Corporation 20210423 0 17.73 17.98 17.45 17.87 504200 17.87 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20210423 0 0.71 0.74 0.71 0.73 822900 0.73 up up correct
DFH.US Dream Finders Homes Inc 20210423 0 23.45 24.18 23.39 23.89 129700 23.89 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210423 0 10.17 10.17 10.17 10.17 0 10.17
DFPHU.US DFP Healthcare Acquisitions Corp 20210423 0 10.1736 10.1736 10.1736 10.1736 0 10.1736
DFPHW.US DFP Healthcare Acquisitions Corp 20210423 0 1.3 1.35 1.3 1.3 110000 1.3
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210423 0 1.74 1.83 1.71 1.82 250911 1.82 up up correct
DGICA.US Donegal Group Inc 20210423 0 16.25 16.39 16.2 16.25 50283 15.737
DGII.US Digi International Inc 20210423 0 17.76 18.58 17.76 18.43 210500 18.43 up up correct
DGLY.US Digital Ally Inc 20210423 0 1.71 1.77 1.69 1.73 5021500 1.73 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210423 0 10.13 10.2 10.1 10.17 133800 10.17 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210423 0 10.05 10.15 10.045 10.14 900 10.14 up down incorrect
DHBC.US DHB Capital Corp 20210423 0 9.7 9.7 9.7 9.7 300 9.7
DHBCU.US DHB Capital Corp 20210423 0 10.02 10.02 10.01 10.01 300 10.01 down down correct
DHBCW.US DHB Capital Corp 20210423 0 0.04 1.19 0.04 0.93 0 0.93 up up correct
DHC.US Diversified Healthcare Trust 20210423 0 4.47 4.48 4.3998 4.42 644408 4.4086 down down correct
DHCAU.US DHC Acquisition Corp 20210423 0 9.98 9.98 9.98 9.98 0 9.98
DHCAW.US DHC Acquisition Corp 20210423 0 0.3 0.3 0.3 0.3 800 0.3
DHCNI.US DHCNI 20210423 0 23.11 23.18 23.08 23.1 22700 22.444 down down correct
DHCNL.US Diversified Healthcare Trust 20210423 0 24.425 24.53 24.425 24.52 9569 24.52 up down incorrect
DHHC.US DiamondHead Holdings Corp 20210423 0 9.795 9.8 9.755 9.8 12300 9.8 up up correct
DHHCU.US DiamondHead Holdings Corp 20210423 0 9.97 10 9.93 9.93 77900 9.93 down down correct
DHHCW.US DiamondHead Holdings Corp 20210423 0 0.85 0.85 0.835 0.85 3569 0.85
DHIL.US Diamond Hill Investment Group Inc 20210423 0 159.38 161.545 159.33 159.4 10096 157.6425 up up correct
DIOD.US Diodes Incorporated 20210423 0 80.75 83.28 80.75 82.44 170000 82.44 up up correct
DISAU.US Disruptive Acquisition Corporation I 20210423 0 9.96 9.97 9.95 9.95 329400 9.95 down down correct
DISCA.US Discovery Inc 20210423 0 38.39 38.7 37.42 38.4 10104030 38.4 up up correct
DISCB.US Discovery Inc 20210423 0 80.98 83.5 80.83 83.35 3800 83.35 up up correct
DISCK.US Discovery Inc 20210423 0 32.82 32.96 31.995 32.45 3386691 32.45 down down correct
DISH.US DISH Network Corporation 20210423 0 42.3199 42.915 41.375 42.48 4436054 42.48 up up correct
DJCO.US Daily Journal Corporation 20210423 0 320 320 307.43 309.74 3600 309.74 down down correct
DKNG.US DraftKings Inc 20210423 0 57.25 58.45 57.24 58.12 10252500 58.12 up down incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210423 0 9.79 9.81 9.79 9.81 8400 9.81 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210423 0 10.14 10.17 10.07 10.14 8600 10.14
DLCAW.US Deep Lake Capital Acquisition Corp 20210423 0 0.79 0.895 0.7201 0.895 8990 0.895 up up correct
DLHC.US DLH Holdings Corp 20210423 0 10.52 10.75 10.19 10.53 12600 10.53 up up correct
DLPN.US Dolphin Entertainment Inc 20210423 0 9.5 12.97 9.25 11.83 9970300 11.83 up down incorrect
DLTH.US Duluth Holdings Inc 20210423 0 15.38 15.945 15.15 15.88 118300 15.88 up down incorrect
DLTR.US Dollar Tree Inc 20210423 0 115.19 116.24 114.08 115.56 952700 115.56 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210423 0 9.6136 9.84 9.49 9.74 33600 9.74 up up correct
DMLP.US Dorchester Minerals L.P 20210423 0 14.4 14.8 14.3748 14.62 55256 13.5922 up down incorrect
DMRC.US Digimarc Corporation 20210423 0 36 36.13 35.02 35.88 129800 35.88 down down correct
DMTK.US DermTech Inc 20210423 0 40.1 40.12 38.51 38.99 763100 38.99 down down correct
DNLI.US Denali Therapeutics Inc 20210423 0 55.54 57.65 55.13 56.79 305000 56.79 up up correct
DOCU.US DocuSign Inc 20210423 0 222.85 226.88 222.695 224.84 1431800 224.84 up up correct
DOGZ.US Dogness (International) Corporation 20210423 0 1.68 1.71 1.62 1.71 80700 1.71 up down incorrect
DOMO.US Domo Inc 20210423 0 62.89 65.37 62.89 64.23 240400 64.23 up up correct
DOOO.US BRP Inc 20210423 0 91.38 92 90.74 91.25 44916 91.0296 down down correct
DORM.US Dorman Products Inc 20210423 0 109.52 112.31 108.28 111.34 108200 111.34 up up correct
DOX.US Amdocs Limited 20210423 0 77.66 78.56 77.51 78.15 510262 77.0531 up down incorrect
DOYU.US DouYu International Holdings Limited 20210423 0 10.24 10.53 10.13 10.5 923100 10.5 up up correct
DPRO.US Draganfly Inc. Common Shares 20210423 0 6.65 7.35 6.65 7.3 80743 7.3 up up correct
DRIO.US DarioHealth Corp 20210423 0 18.47 18.83 18.22 18.55 98100 18.55 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210423 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210423 0 28.9 29.26 28.66 28.68 473400 28.68 down down correct
DRRX.US DURECT Corporation 20210423 0 1.75 1.79 1.74 1.77 586000 1.77 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210423 0 3.1 3.15 3.04 3.15 25600 3.15 up up correct
DRVN.US Driven Brands Holdings Inc 20210423 0 24.96 26 24.96 25.71 473227 25.71 up up correct
DSAC.US Duddell Street Acquisition Corp 20210423 0 9.85 9.89 9.77 9.89 233300 9.89 up up correct
DSACU.US Duddell Street Acquisition Corp 20210423 0 10.35 10.5 10.31 10.35 54900 10.35
DSACW.US Duddell Street Acquisition Corp 20210423 0 1.56 1.57 1.2315 1.2315 31076 1.2315 down down correct
DSEY.US Diversey Holdings Ltd 20210423 0 15.27 16.58 15.25 16.31 1138800 16.31 up down incorrect
DSGN.US Design Therapeutics Inc 20210423 0 19.01 20.012 18.81 19.27 90800 19.27 up up correct
DSGX.US The Descartes Systems Group Inc 20210423 0 64.26 64.5 63.35 63.62 60000 63.62 down down correct
DSKE.US Daseke Inc 20210423 0 7.35 7.73 7.27 7.68 303400 7.68 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210423 0 0.2788 0.2788 0.22 0.234 16797 0.234 down down correct
DSP.US Viant Technology Inc 20210423 0 35.45 37.89 33.36 33.41 340614 33.41 down down correct
DSPG.US DSP Group Inc 20210423 0 13.85 14.2 13.85 14.13 72200 14.13 up up correct
DSWL.US Deswell Industries Inc 20210423 0 3.86 3.87 3.72 3.7904 38473 3.6302 down down correct
DTEA.US DAVIDsTEA Inc 20210423 0 3.24 3.33 3.22 3.3 91400 3.3 up up correct
DTIL.US Precision BioSciences Inc 20210423 0 9.2 9.52 9.024 9.23 265800 9.23 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210423 0 9.979 9.99 9.955 9.99 2300 9.99 up up correct
DTSS.US Datasea Inc 20210423 0 3.11 3.195 3.03 3.08 26300 3.08 down down correct
DTST.US Data Storage Corporation 20210423 0 0.21 0.23 0.19 0.21 30500 0.21
DUNE.US Dune Acquisition Corporation 20210423 0 9.751 9.79 9.74 9.76 23400 9.76 up up correct
DUNEU.US Dune Acquisition Corporation 20210423 0 10.06 10.13 10.03 10.03 800 10.03 down down correct
DUNEW.US Dune Acquisition Corporation 20210423 0 0.66 0.68 0.6498 0.65 3148 0.65 down down correct
DUO.US Fangdd Network Group Ltd 20210423 0 4.5 4.58 4.45 4.49 181000 4.49 down down correct
DUOT.US Duos Technologies Group Inc 20210423 0 9.15 10.25 9.15 10.25 23700 10.25 up down incorrect
DVAX.US Dynavax Technologies Corporation 20210423 0 9.56 9.77 9.43 9.59 1638900 9.59 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210423 0 3.74 3.74 3.74 3.74 0 3.74
DWSN.US Dawson Geophysical Company 20210423 0 2.25 2.32 2.23 2.25 23200 2.25
DXCM.US DexCom Inc 20210423 0 408.55 416.59 408 415 409700 415 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210423 0 1.45 1.46 1.39 1.42 118200 1.42 down down correct
DXPE.US DXP Enterprises Inc 20210423 0 28.22 29.8 28.22 29.4 67400 29.4 up up correct
DXYN.US The Dixie Group Inc 20210423 0 3.25 3.39 3.24 3.26 85800 3.26 up down incorrect
DYAI.US Dyadic International Inc 20210423 0 5.03 5.03 4.79 4.92 75800 4.92 down up incorrect
DYN.US Dyne Therapeutics Inc 20210423 0 17.23 18.53 17.14 18.4 211687 18.4 up up correct
DYNT.US Dynatronics Corporation 20210423 0 1.2 1.25 1.15 1.22 112500 1.22 up up correct
DZSI.US DZS Inc 20210423 0 13.81 14.73 13.81 14.55 96400 14.55 up up correct
EA.US Electronic Arts Inc 20210423 0 142.52 143.6 140.84 143.14 2367732 142.6088 up up correct
EACPU.US Edify Acquisition Corp 20210423 0 9.91 9.97 9.91 9.95 3600 9.95 up down incorrect
EACPW.US Edify Acquisition Corp 20210423 0 0.6 0.6 0.504 0.555 4749 0.555 down down correct
EAR.US Eargo Inc 20210423 0 48.71 51.19 48.53 50.72 824600 50.72 up down incorrect
EAST.US Eastside Distilling Inc 20210423 0 1.72 1.84 1.69 1.83 169700 1.83 up up correct
EBACU.US European Biotech Acquisition Corp 20210423 0 9.97 10.05 9.94 10.005 20200 10.005 up up correct
EBAY.US eBay Inc 20210423 0 60.88 61.17 60.44 60.91 5073020 60.4302 up up correct
EBAYL.US eBay Inc. NT 56 20210423 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210423 0 20.15 21.1 20.15 21.05 1249400 20.8029 up up correct
EBET.US Esports Technologies Inc 20210423 0 20.6 21.5 19.9 20.5 411800 20.5 down down correct
EBIX.US Ebix Inc 20210423 0 30.74 31.64 30.43 31.39 255097 31.151 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210423 0 23.32 23.885 23.32 23.4 20102 23.0403 up up correct
EBON.US Ebang International Holdings Inc 20210423 0 4.03 4.22 4.01 4.19 10289900 4.19 up up correct
EBSB.US Meridian Bancorp Inc 20210423 0 20.05 22.85 20.05 21.92 4703613 21.7072 up up correct
EBTC.US Enterprise Bancorp Inc 20210423 0 33.61 34.5 33.37 34.1 10312 33.5928 up up correct
ECHO.US Echo Global Logistics Inc 20210423 0 31.5 32.07 31.24 31.68 214400 31.68 up up correct
ECOL.US US Ecology Inc 20210423 0 42.505 42.84 40.82 42.66 121904 42.66 up down incorrect
ECOLW.US US Ecology Inc 20210423 0 8.55 10.99 8.55 9.75 41481 9.75 up up correct
ECOR.US electroCore Inc 20210423 0 1.8 1.85 1.75 1.8 404100 1.8
ECPG.US Encore Capital Group Inc 20210423 0 38.29 39.02 37.77 38.72 253500 38.72 up up correct
EDAP.US EDAP TMS S.A 20210423 0 7.2 7.63 7.05 7.36 1662200 7.36 up up correct
EDIT.US Editas Medicine Inc 20210423 0 35.859 37.44 35.69 36.91 858900 36.91 up up correct
EDRY.US EuroDry Ltd 20210423 0 9.7 10.5 9.375 10.31 46300 10.31 up up correct
EDSA.US Edesa Biotech Inc 20210423 0 5.54 5.64 5.45 5.61 37800 5.61 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210423 0 2.37 2.4 2.27 2.34 1250400 2.34 down down correct
EDUC.US Educational Development Corporation 20210423 0 17.36 17.6408 17.12 17.26 10731 16.7815 down down correct
EEFT.US Euronet Worldwide Inc 20210423 0 147.3 150.78 146.9 149.6 254900 149.6 up up correct
EEIQ.US Elite Education Group International Limited 20210423 0 5.19 5.48 5.13 5.3 577612 5.3 up up correct
EFOI.US Energy Focus Inc 20210423 0 3.82 3.96 3.7601 3.96 107726 3.96 up down incorrect
EFSC.US Enterprise Financial Services Corp 20210423 0 49.5 50.77 48.87 50.59 263872 49.9718 up down incorrect
EFTR.US Effector Therapeutics Inc 20210423 0 9.895 9.895 9.8 9.8 2227 9.8 down down correct
EGAN.US eGain Corporation 20210423 0 9.6 9.99 9.6 9.9 104100 9.9 up up correct
EGBN.US Eagle Bancorp Inc 20210423 0 52.03 54.975 51.07 54.34 152368 53.623 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210423 0 42.24 45.8699 42.24 44.4 213422 42.1783 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20210423 0 8.32 8.72 8.11 8.35 604749 8.35 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210423 0 44.54 45.7 43.97 44.04 81000 44.04 down down correct
EH.US EHang Holdings Limited 20210423 0 26.7 29.25 26.082 27.74 2270900 27.74 up down incorrect
EHTH.US eHealth Inc 20210423 0 67.03 67.54 64.93 67.28 395300 67.28 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210423 0 8.56 8.606 8.21 8.43 105300 8.43 down down correct
EIOAX.US EIOAX 20210423 0 9.74 9.74 9.74 9.74 0 9.5476
EIOMX.US EIOMX 20210423 0 9.64 9.64 9.64 9.64 0 9.4024
EJFA.US EJF Acquisition Corp 20210423 0 9.83 9.95 9.75 9.77 5590 9.77 down down correct
EJFAU.US EJF Acquisition Corp 20210423 0 9.97 10 9.97 10 90600 10 up up correct
EJFAW.US EJF Acquisition Corp 20210423 0 0.75 0.8 0.5122 0.532 2301 0.532 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210423 0 5.56 5.73 5.49 5.7 63400 5.7 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210423 0 10.51 10.78 10.21 10.71 12800 10.71 up up correct
ELMS.US Forum Merger III Corp 20210423 0 9.85 9.95 9.85 9.92 239149 9.92 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210423 0 10.49 10.49 10.39 10.4 3900 10.4 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20210423 0 2.38 2.38 2.12 2.21 152162 2.21 down up incorrect
ELSE.US Electro 20210423 0 4.24 4.55 4.2 4.55 45300 4.55 up down incorrect
ELTK.US Eltek Ltd 20210423 0 5.79 5.79 5.55 5.57 6700 5.57 down down correct
ELYS.US Elys Game Technology Corp 20210423 0 4.12 4.24 4.07 4.22 190500 4.22 up up correct
EM.US Smart Share Global Limited 20210423 0 8.48 8.5 7.92 8.27 187622 8.27 down down correct
EMCF.US Emclaire Financial Corp 20210423 0 28.1481 28.1481 28.1481 28.1481 93 27.272
EMKR.US EMCORE Corporation 20210423 0 6.24 6.64 6.24 6.54 419300 6.54 up up correct
EML.US The Eastern Company 20210423 0 24.8 25.1705 24.685 24.9 12661 24.612 up up correct
ENDP.US Endo International plc 20210423 0 5.9 5.96 5.73 5.9 3428500 5.9
ENFA.US 890 5th Avenue Partners Inc 20210423 0 9.8 9.85 9.8 9.85 7600 9.85 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210423 0 10.11 10.11 9.96 10.07 1100 10.07 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210423 0 0.7512 0.77 0.7512 0.76 1387 0.76 up up correct
ENG.US ENGlobal Corporation 20210423 0 3.67 3.79 3.6 3.7 325500 3.7 up up correct
ENJYW.US Enjoy Technology Inc 20210423 0 0.89 0.89 0.801 0.85 11300 0.85 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210423 0 9.94 10.46 9.79 10.28 87800 10.28 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210423 0 9.86 10 9.81 10 144100 10 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210423 0 10.09 10.15 9.96 10.15 53700 10.15 up up correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210423 0 0.92 1.1 0.92 1.09 70345 1.09 up up correct
ENOB.US Enochian Biosciences Inc 20210423 0 3.5 3.565 3.42 3.52 71200 3.52 up up correct
ENPH.US Enphase Energy Inc 20210423 0 163.46 168.26 162 166.97 2287500 166.97 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210423 0 12.72 12.72 12.72 12.72 272 12.72
ENSG.US The Ensign Group Inc 20210423 0 87.32 89.69 86.215 88.38 427209 88.2094 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210423 0 52.34 52.45 50.16 50.27 130600 50.27 down down correct
ENTG.US Entegris Inc 20210423 0 110.91 113.48 110.91 113.15 658673 112.9289 up up correct
ENTX.US Entera Bio Ltd 20210423 0 3.07 3.36 2.98 3.35 530400 3.35 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210423 0 0.4 0.4 0.3999 0.4 5590 0.4
ENVB.US Enveric Biosciences Inc 20210423 0 2.26 2.34 2.26 2.34 436200 2.34 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210423 0 10.065 10.1 10.03 10.06 12600 10.06 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210423 0 0.73 0.8 0.73 0.77 23442 0.77 up up correct
EOLS.US Evolus Inc 20210423 0 9.68 9.7 9.065 9.17 2401800 9.17 down down correct
EOSE.US Eos Energy Enterprises Inc 20210423 0 13.77 14.19 13.31 13.71 478500 13.71 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210423 0 5.99 5.99 4.8 4.95 14600 4.95 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20210423 0 48.58 49.57 48.05 49.1 218000 49.1 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210423 0 9.7 9.81 9.7 9.81 40800 9.81 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210423 0 10 10.044 9.98 9.99 65400 9.99 down up incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20210423 0 0.82 0.8299 0.77 0.77 15487 0.77 down down correct
EPIX.US ESSA Pharma Inc 20210423 0 26.13 27.845 25.945 27.21 96000 27.21 up up correct
EPSN.US Epsilon Energy Ltd 20210423 0 3.92 3.98 3.81 3.94 38900 3.94 up up correct
EPZM.US Epizyme Inc 20210423 0 7.98 8.03 7.71 7.79 1449000 7.79 down up incorrect
EQ.US Equillium Inc 20210423 0 5.8 6.18 5.8 6.07 123500 6.07 up up correct
EQBK.US Equity Bancshares Inc 20210423 0 29.85 30.98 29.85 30.61 27104 30.4669 up up correct
EQIX.US Equinix Inc. (REIT) 20210423 0 716.96 722.93 715.14 718.11 366118 710.1694 up up correct
EQOS.US Diginex Limited 20210423 0 5.81 6.05 5.651 5.96 1331200 5.96 up up correct
ERES.US East Resources Acquisition Company 20210423 0 9.8 9.89 9.8 9.81 5500 9.81 up up correct
ERESU.US East Resources Acquisition Company 20210423 0 9.92 10.1 9.92 10.1 2800 10.1 up up correct
ERESW.US East Resources Acquisition Company 20210423 0 0.7201 0.8118 0.6996 0.765 113435 0.765 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210423 0 14.15 14.2 14.085 14.16 4225577 14.012 up up correct
ERIE.US Erie Indemnity Company 20210423 0 226.11 229.33 226.11 229.03 43746 226.5174 up up correct
ERII.US Energy Recovery Inc 20210423 0 21.59 21.97 21.28 21.68 984400 21.68 up up correct
ERYP.US ERYTECH Pharma S.A 20210423 0 7.23 7.29 7.23 7.29 400 7.29 up up correct
ESBK.US Elmira Savings Bank 20210423 0 13.285 13.5 13.23 13.5 15573 13.1313 up up correct
ESCA.US Escalade Incorporated 20210423 0 22.24 22.4499 22.0636 22.25 22570 21.8043 up up correct
ESEA.US Euroseas Ltd 20210423 0 11.78 13.3 11.57 13.26 115100 13.26 up up correct
ESGR.US Enstar Group Limited 20210423 0 253.12 256 251.86 255.4 30200 255.4 up up correct
ESGRO.US Enstar Group Limited 20210423 0 27.68 27.78 27.5 27.5 10030 26.2076 down down correct
ESGRP.US Enstar Group Limited 20210423 0 28.92 29.0053 28.7922 28.9 13928 27.6281 down down correct
ESLT.US Elbit Systems Ltd 20210423 0 141.6732 141.6732 139.66 140.6 9819 139.3062 down down correct
ESPR.US Esperion Therapeutics Inc 20210423 0 28.63 28.78 27.49 27.51 289521 27.51 down down correct
ESQ.US Esquire Financial Holdings Inc 20210423 0 23.68 24.14 23.01 23.11 24200 23.11 down down correct
ESSA.US ESSA Bancorp Inc 20210423 0 15.4626 15.5 15.2 15.34 24853 15.0101 down down correct
ESSC.US East Stone Acquisition Corporation 20210423 0 9.99 10 9.979 9.98 336800 9.98 down up incorrect
ESSCR.US East Stone Acquisition Corporation 20210423 0 0.2568 0.26 0.25 0.2507 40243 0.2507 down down correct
ESSCU.US East Stone Acquisition Corporation 20210423 0 10.918 10.918 10.918 10.918 0 10.918
ESSCW.US East Stone Acquisition Corporation 20210423 0 0.2497 0.2599 0.2497 0.25 45161 0.25 up up correct
ESTA.US Establishment Labs Holdings Inc 20210423 0 72.1 74.2 71 74.11 120700 74.11 up up correct
ESXB.US Community Bankers Trust Corporation 20210423 0 8.43 8.47 8.32 8.37 57732 8.215 down down correct
ET.US PE 20210423 0 25.39 25.4 25.26 25.3 121650 24.8208 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210423 0 9.81 9.88 9.8 9.87 44900 9.87 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210423 0 10.15 10.15 10.15 10.15 4000 10.15
ETACW.US E.Merge Technology Acquisition Corp 20210423 0 0.86 0.97 0.86 0.937 120529 0.937 up down incorrect
ETNB.US 89bio Inc 20210423 0 25.67 25.89 24.71 25.72 63900 25.72 up up correct
ETON.US Eton Pharmaceuticals Inc 20210423 0 7.9 8.14 7.82 8.12 128800 8.12 up down incorrect
ETSY.US Etsy Inc 20210423 0 212.6 216.75 211 214.59 1475700 214.59 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210423 0 1.97 2.03 1.96 1.99 54200 1.99 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210423 0 9.92 9.92 9.8 9.91 36400 9.91 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210423 0 10.05 10.11 10.035 10.1 18000 10.1 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210423 0 0.8 1.01 0.8 0.86 18783 0.86 up down incorrect
EUSG.US European Sustainable Growth Acquisition Corp 20210423 0 9.74 9.88 9.73 9.76 23900 9.76 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210423 0 10.04 10.13 10.01 10.09 25500 10.09 up down incorrect
EUSGW.US European Sustainable Growth Acquisition Corp 20210423 0 0.66 0.68 0.65 0.65 18506 0.65 down down correct
EVBG.US Everbridge Inc 20210423 0 134.23 139.12 134.23 138.8 458100 138.8 up up correct
EVER.US EverQuote Inc 20210423 0 32.77 33.74 32.58 33.6 258700 33.6 up up correct
EVFM.US Evofem Biosciences Inc 20210423 0 1.483 1.54 1.43 1.49 3799800 1.49 up up correct
EVGN.US Evogene Ltd 20210423 0 4.22 4.41 4.17 4.25 278100 4.25 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210423 0 13.16 13.368 13.02 13.2 660121 13.2 up up correct
EVGOW.US EVgo Equity Warrants 20210423 0 2.51 2.91 2.51 2.91 165002 2.91 up up correct
EVK.US Ever 20210423 0 2.19 2.37 2.185 2.29 160216 2.29 up up correct
EVLO.US Evelo Biosciences Inc 20210423 0 11.23 11.68 11.01 11.54 60600 11.54 up down incorrect
EVLV.US Newhold Investment Corp 20210423 0 9.95 10 9.95 9.98 78859 9.98 up up correct
EVOJ.US Evo Acquisition Corp 20210423 0 9.75 9.75 9.71 9.75 2000 9.75
EVOJU.US Evo Acquisition Corp 20210423 0 9.99 9.99 9.99 9.99 0 9.99
EVOJW.US Evo Acquisition Corp 20210423 0 0.54 0.54 0.54 0.54 78853 0.54
EVOK.US Evoke Pharma Inc 20210423 0 1.69 1.76 1.6 1.76 307700 1.76 up up correct
EVOL.US Evolving Systems Inc 20210423 0 2.32 2.53 2.3 2.48 275800 2.48 up up correct
EVOP.US EVO Payments Inc 20210423 0 28.73 29.04 28.08 28.725 156500 28.725 down down correct
EWBC.US East West Bancorp Inc 20210423 0 74.27 76.725 73.59 76.15 910020 75.1712 up up correct
EWTX.US Edgewise Therapeutics Inc 20210423 0 28.27 30.01 26.78 27.54 110865 27.54 down down correct
EXAS.US Exact Sciences Corporation 20210423 0 130.39 134.4 129.65 133.96 719600 133.96 up up correct
EXC.US Exelon Corporation 20210423 0 45.14 45.29 44.875 44.91 4343773 43.8481 down down correct
EXEL.US Exelixis Inc 20210423 0 24.64 24.98 24.4 24.73 1529000 24.73 up up correct
EXLS.US ExlService Holdings Inc 20210423 0 95.03 96.6 94.6 95.76 87000 95.76 up down incorrect
EXPD.US Expeditors International of Washington Inc 20210423 0 111.04 111.52 110.15 110.84 718306 109.8211 down down correct
EXPE.US Expedia Group Inc 20210423 0 176.66 178.67 175.07 177.56 1559747 177.56 up down incorrect
EXPI.US eXp World Holdings Inc 20210423 0 33.63 34.66 33.28 34.46 780198 34.4014 up up correct
EXPO.US Exponent Inc 20210423 0 99.27 100.92 98.65 100.32 120011 99.7446 up up correct
EXTR.US Extreme Networks Inc 20210423 0 9.6 9.99 9.52 9.93 928400 9.93 up down incorrect
EYE.US National Vision Holdings Inc 20210423 0 49.93 50.49 48.4 50.31 1153710 50.31 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210423 0 4.02 4.45 4.01 4.43 141400 4.43 up up correct
EYEN.US Eyenovia Inc 20210423 0 5.25 5.36 5.206 5.29 68400 5.29 up up correct
EYES.US Second Sight Medical Products Inc 20210423 0 7.492 7.643 7.32 7.42 1051600 7.42 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210423 0 1.52 1.6289 1.45 1.45 10221 1.45 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210423 0 9.5 9.84 9.05 9.75 114200 9.75 up up correct
EZGO.US EZGO Technologies Ltd 20210423 0 6.25 6.468 6.1 6.1 41400 6.1 down down correct
EZPW.US EZCORP Inc 20210423 0 5 5.11 4.99 5.06 265100 5.06 up down incorrect
FAMI.US Farmmi Inc 20210423 0 0.94 0.99 0.93 0.98 557500 0.98 up up correct
FANG.US Diamondback Energy Inc 20210423 0 75.88 76.7 74.75 76.13 1148036 74.9866 up up correct
FANH.US Fanhua Inc 20210423 0 13.12 13.25 12.66 12.82 23675 12.2464 down down correct
FARM.US Farmer Bros. Co 20210423 0 10.19 10.51 9.99 10.21 262630 10.21 up up correct
FARO.US FARO Technologies Inc 20210423 0 87.87 90.42 87.5 89 74400 89 up up correct
FAST.US Fastenal Company 20210423 0 51.78 52.495 51.54 52.18 2232262 51.6533 up up correct
FAT.US FAT Brands Inc 20210423 0 8.54 8.54 8.2634 8.5 23898 8.1116 down down correct
FATBP.US FAT Brands Inc 20210423 0 21.5 21.78 21.3 21.396 9100 20.1187 down down correct
FATBW.US FAT Brands Inc 20210423 0 3.55 3.8167 3.33 3.8167 10065 3.8167 up up correct
FATE.US Fate Therapeutics Inc 20210423 0 84.01 88.38 83.14 85.34 708900 85.34 up up correct
FB.US Meta Platforms Inc. 20210423 0 298.76 302.59 297.15 301.13 17536800 301.13 up up correct
FBIO.US Fortress Biotech Inc 20210423 0 4.33 4.44 4.21 4.27 893100 4.27 down down correct
FBIOP.US Fortress Biotech Inc 20210423 0 25.45 25.45 25.2337 25.3627 7446 23.8785 down down correct
FBIZ.US First Business Financial Services Inc 20210423 0 24.02 24.825 24.02 24.65 21231 24.1857 up down incorrect
FBMS.US The First Bancshares Inc 20210423 0 37.59 38.5 37.59 38.24 36620 37.8165 up up correct
FBNC.US First Bancorp 20210423 0 40.84 43.35 40.84 42.98 80055 42.388 up up correct
FBRX.US Forte Biosciences Inc 20210423 0 34.01 35.51 32.893 34.24 47200 34.24 up up correct
FCAP.US First Capital Inc 20210423 0 46.145 46.145 45.52 45.52 3626 44.692 down down correct
FCBC.US First Community Bankshares Inc 20210423 0 28.97 29.4 28.63 29.02 44284 28.3041 up up correct
FCCO.US First Community Corporation 20210423 0 19.2 19.53 18.86 19.05 25010 18.7025 down down correct
FCCY.US 1st Constitution Bancorp 20210423 0 18.8298 19.11 18.79 18.79 18866 18.5308 down up incorrect
FCEL.US FuelCell Energy Inc 20210423 0 9.43 10.21 9.16 10.2 25973100 10.2 up up correct
FCFS.US FirstCash Inc 20210423 0 67.88 71.64 67.67 70.89 260620 70.1037 up up correct
FCNCA.US First Citizens BancShares Inc 20210423 0 844.06 889 844.06 885.08 62194 883.552 up up correct
FCNCP.US First Citizens BancShares Inc 20210423 0 26.95 27.09 26.941 27.05 16800 26.0529 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210423 0 4.27 4.3 4.26 4.29 33700 4.0191 up down incorrect
FCREX.US FCREX 20210423 0 13.42 13.42 13.42 13.42 0 12.8955
FCRIX.US FCRIX 20210423 0 13.45 13.45 13.45 13.45 0 12.9
FCRUX.US FCRUX 20210423 0 13.39 13.39 13.39 13.39 0 13.39
FCUV.US Focus Universal Inc. Common Stock 20210423 0 5 5 5 5 0 5
FDBC.US Fidelity D & D Bancorp Inc 20210423 0 56.54 57.04 56.2 56.2 1338 55.225 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210423 0 34.86 35.99 33.38 34.05 47700 34.05 down down correct
FDUS.US Fidus Investment Corporation 20210423 0 16.85 16.98 16.82 16.89 71229 15.7752 up up correct
FDUSG.US FDUSG 20210423 0 25.87 25.87 25.61 25.74 1400 25.0644 down down correct
FDUSZ.US Fidus Investment Corporation 20210423 0 25.98 26.49 25.9 26.12 4300 24.9867 up up correct
FECAX.US FECAX 20210423 0 26.27 26.27 26.27 26.27 0 24.735
FEIM.US Frequency Electronics Inc 20210423 0 10.81 11 10.77 10.77 6500 10.77 down down correct
FELE.US Franklin Electric Co. Inc 20210423 0 80.98 82.82 80.61 82.39 173448 81.8877 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210423 0 6.89 7 6.79 6.86 63400 6.86 down down correct
FEYE.US Mandiant Inc 20210423 0 20.35 20.51 20.11 20.28 2698613 20.28 down down correct
FFBC.US First Financial Bancorp 20210423 0 23.22 25.1 23.22 24.97 520253 24.2632 up up correct
FFBW.US FFBW Inc 20210423 0 11.22 11.25 11.21 11.22 3600 11.22
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210423 0 9.39 9.68 8.69 8.88 96400 8.88 down down correct
FFIC.US Flushing Financial Corporation 20210423 0 21.93 22.98 21.9122 22.86 171059 22.2546 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210423 0 11.944 12.4 11.944 12.27 407500 12.27 up up correct
FFIN.US First Financial Bankshares Inc 20210423 0 47 48.84 46.84 48.19 564055 47.7389 up up correct
FFIV.US F5 Networks Inc 20210423 0 208.61 210.83 207.77 209.64 320400 209.64 up down incorrect
FFNW.US First Financial Northwest Inc 20210423 0 13.7134 13.8 13.7 13.8 3027 13.5134 up up correct
FFWM.US First Foundation Inc 20210423 0 23 24.12 23 23.91 170725 23.657 up up correct
FGBI.US First Guaranty Bancshares Inc 20210423 0 17.77 17.7881 17.5 17.5 18101 15.5265 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210423 0 25.4 26.65 25.04 26.32 59400 25.3511 up up correct
FGEN.US FibroGen Inc 20210423 0 21.13 21.413 20.68 21.14 939500 21.14 up up correct
FGF.US FG Financial Group Inc 20210423 0 7.32 7.7 7.2 7.48 67300 7.48 up up correct
FGFPP.US FG Financial Group Inc 20210423 0 25.58 25.58 25.58 25.58 0 24.086
FHB.US First Hawaiian Inc 20210423 0 25.01 27.37 24.75 27.14 1492932 26.3838 up up correct
FHTX.US Foghorn Therapeutics Inc 20210423 0 12 12 11.1 11.67 43900 11.67 down down correct
FIBK.US First Interstate BancSystem Inc 20210423 0 47.06 48.9357 46.82 48.6 203854 47.2731 up up correct
FINM.US Marlin Technology Corporation 20210423 0 9.76 9.76 9.76 9.76 1100 9.76
FINMU.US Marlin Technology Corporation 20210423 0 10.02 10.02 9.99 9.99 1100 9.99 down down correct
FINMW.US Marlin Technology Corporation 20210423 0 0.86 0.86 0.86 0.86 263 0.86
FINW.US FinWise Bancorp Common Stock 20210423 0 226.41 227.2 225.45 227.2 167 227.2 up up correct
FISI.US Financial Institutions Inc 20210423 0 30.14 31.02 30.14 30.56 47074 29.7706 up up correct
FISV.US Fiserv Inc 20210423 0 124.3 126.52 123.58 126.02 3887700 126.02 up up correct
FITB.US Fifth Third Bancorp 20210423 0 36.86 38.64 36.72 38.34 6741687 37.5518 up up correct
FITBI.US Fifth Third Bancorp 20210423 0 28.48 28.485 28.45 28.45 33641 27.2415 down down correct
FITBO.US Fifth Third Bancorp 20210423 0 27.63 27.66 27.5 27.5 16800 26.5626 down up incorrect
FITBP.US Fifth Third Bancorp 20210423 0 27 27.08 26.98 27.01 9800 25.897 up up correct
FIVE.US Five Below Inc 20210423 0 195.57 196.93 193.36 195.64 519900 195.64 up up correct
FIVN.US Five9 Inc 20210423 0 174.5 176.51 172.06 175.4 377700 175.4 up up correct
FIXX.US Homology Medicines Inc 20210423 0 6.78 6.83 6.56 6.78 538200 6.78
FIZZ.US National Beverage Corp 20210423 0 53.22 53.56 52.27 52.39 236217 49.3393 down down correct
FKWL.US Franklin Wireless Corp 20210423 0 12.32 13 12.25 12.9 30303 12.9 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210423 0 9.81 9.9 9.7 9.85 13800 9.85 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210423 0 10.2 10.23 10.2 10.2 5200 10.2
FLACW.US Frazier Lifesciences Acquisition Corp 20210423 0 0.89 0.89 0.89 0.89 0 0.89
FLDM.US Fluidigm Corporation 20210423 0 4.61 4.77 4.56 4.69 653752 4.69 up down incorrect
FLEX.US Flex Ltd 20210423 0 18 18.45 17.94 18.27 3007200 18.27 up down incorrect
FLGT.US Fulgent Genetics Inc 20210423 0 85.05 85.88 81.75 84.78 885300 84.78 down up incorrect
FLIC.US The First of Long Island Corporation 20210423 0 21.08 21.73 21.08 21.5 36526 21.1019 up down incorrect
FLL.US Full House Resorts Inc 20210423 0 8.78 8.78 8.36 8.7 166100 8.7 down down correct
FLMN.US Falcon Minerals Corporation 20210423 0 4.36 4.52 4.32 4.43 626536 4.0689 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210423 0 0.1942 0.1943 0.1612 0.1889 10138 0.1889 down down correct
FLNT.US Fluent Inc 20210423 0 3.63 3.7 3.58 3.64 305300 3.64 up up correct
FLUX.US Flux Power Holdings Inc 20210423 0 11.13 11.42 10.8701 11.39 65718 11.39 up down incorrect
FLWS.US 1 20210423 0 24.82 25.05 23.83 23.98 966100 23.98 down down correct
FLXN.US Flexion Therapeutics Inc 20210423 0 8.3 8.43 8.04 8.16 1072100 8.16 down down correct
FLXS.US Flexsteel Industries Inc 20210423 0 36.27 37 35.06 35.89 68418 35.3753 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210423 0 23.81 24.18 23.64 23.64 6359 23.134 down down correct
FMBH.US First Mid Bancshares Inc 20210423 0 43.29 44.185 43.1 43.59 62827 42.941 up up correct
FMBI.US First Midwest Bancorp Inc 20210423 0 20.65 21.88 20.62 21.68 928602 21.2106 up up correct
FMBIO.US First Midwest Bancorp Inc 20210423 0 27.51 27.93 13.95 27.86 19300 26.5893 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210423 0 27.89 28.08 27.84 28.0502 5523 26.7702 up up correct
FMIVU.US Forum Merger IV Corporation 20210423 0 10.03 10.03 10.02 10.03 700 10.03
FMNB.US Farmers National Banc Corp 20210423 0 16.34 16.7 16.3272 16.58 31246 16.2288 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210423 0 26.88 27.56 26.02 26.55 233500 26.55 down down correct
FNCB.US FNCB Bancorp Inc 20210423 0 7 7.08 6.95 6.97 22608 6.7916 down down correct
FNCH.US Finch Therapeutics Group Inc 20210423 0 14.15 14.32 13.86 14 24100 14 down up incorrect
FNHC.US FedNat Holding Company 20210423 0 4.84 5.22 4.66 5.13 219600 5.13 up up correct
FNKO.US Funko Inc 20210423 0 20.53 21.294 20.33 21.15 1223500 21.15 up down incorrect
FNLC.US The First Bancorp Inc 20210423 0 28.4 29.18 27.92 28.54 20465 27.9272 up up correct
FNWB.US First Northwest Bancorp 20210423 0 16.56 16.56 16.11 16.26 25555 16.0907 down up incorrect
FNWD.US Finward Bancorp Common Stock 20210423 0 43.99 43.99 43.99 43.99 100 43.0846
FOCS.US Focus Financial Partners Inc 20210423 0 45.36 46.56 45 46.17 367900 46.17 up up correct
FOLD.US Amicus Therapeutics Inc 20210423 0 9.96 10.04 9.79 10.01 1603700 10.01 up up correct
FONR.US FONAR Corporation 20210423 0 17.8 18 17.71 17.9 33800 17.9 up up correct
FORA.US Forian Inc 20210423 0 12.4 12.74 12.18 12.44 46700 12.44 up up correct
FORD.US Forward Industries Inc 20210423 0 2.72 2.75 2.67 2.7 70700 2.7 down down correct
FORE.US Foresight Acquisition Corp 20210423 0 9.73 9.73 9.65 9.73 14400 9.73
FOREU.US Foresight Acquisition Corp 20210423 0 10 10.01 9.93 10 22300 10
FOREW.US Foresight Acquisition Corp 20210423 0 0.91 0.9305 0.75 0.75 23642 0.75 down down correct
FORM.US FormFactor Inc 20210423 0 48.17 49.64 48.17 48.96 273400 48.96 up down incorrect
FORR.US Forrester Research Inc 20210423 0 44.06 44.95 43.67 44.14 27900 44.14 up up correct
FORTY.US Formula Systems (1985) Ltd 20210423 0 91.7 93.24 91 92.55 5979 91.8212 up up correct
FOSL.US Fossil Group Inc 20210423 0 12.62 12.87 12.33 12.63 337500 12.63 up up correct
FOX.US Fox Corporation 20210423 0 37.12 37.6458 37.08 37.34 781278 37.0789 up up correct
FOXA.US Fox Corporation 20210423 0 38.46 38.7 38.14 38.41 1831229 38.1613 down down correct
FOXF.US Fox Factory Holding Corp 20210423 0 150.66 160.22 150.54 157.67 676100 157.67 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210423 0 9.88 9.88 9.81 9.81 3700 9.81 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210423 0 10.24 10.24 10.24 10.24 0 10.24
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210423 0 0.45 0.53 0.45 0.53 951 0.53 up up correct
FPAY.US FlexShopper Inc 20210423 0 2.37 2.86 2.36 2.75 416200 2.75 up up correct
FRAF.US Franklin Financial Services Corporation 20210423 0 30.03 30.425 29.75 29.87 14006 28.9899 down up incorrect
FRBA.US First Bank 20210423 0 11.14 11.199 11.04 11.12 35543 11.024 down down correct
FRBK.US Republic First Bancorp Inc 20210423 0 3.57 4.03 3.57 3.99 633700 3.99 up up correct
FREE.US Whole Earth Brands Inc 20210423 0 13.2 13.53 13.133 13.45 246300 13.45 up up correct
FREEW.US FREEW 20210423 0 2.08 2.08 1.93 2.03 26617 2.03 down down correct
FREQ.US Frequency Therapeutics Inc 20210423 0 10.14 10.31 9.66 10.17 749500 10.17 up up correct
FRG.US Franchise Group Inc 20210423 0 37.84 38.01 37.19 37.6 197000 36.3958 down up incorrect
FRGAP.US Franchise Group Inc 20210423 0 25.21 25.36 25.17 25.19 58600 23.8802 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210423 0 14.38 14.49 14.1 14.41 128700 14.41 up up correct
FRHC.US Freedom Holding Corp 20210423 0 48.53 51.43 48.21 50.56 442287 50.56 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210423 0 12.44 12.62 11.946 12.3 8100 12.3 down down correct
FRME.US First Merchants Corporation 20210423 0 45.5 47.86 45.35 47.31 202568 46.3378 up up correct
FROG.US JFrog Ltd 20210423 0 51.85 53.45 51.4 52.57 577600 52.57 up up correct
FRONU.US Frontier Acquisition Corp 20210423 0 10.06 10.1 10.06 10.076 32300 10.076 up up correct
FROPX.US FROPX 20210423 0 20.9 20.9 20.9 20.9 0 19.4431
FRPH.US FRP Holdings Inc 20210423 0 52.08 52.16 51.81 51.88 6200 51.88 down down correct
FRPT.US Freshpet Inc 20210423 0 172.58 174.226 169.5 172.69 193100 172.69 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210423 0 10.017 10.038 10.01 10.01 2000 10.01 down down correct
FRST.US Primis Financial Corp 20210423 0 14.32 14.87 14.255 14.51 84148 14.2279 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210423 0 4.56 5.02 4.462 4.92 3581800 4.92 up up correct
FRTA.US Forterra Inc 20210423 0 23.4 23.505 23.35 23.45 282200 23.45 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210423 0 9.98 10.04 9.98 10.014 2400 10.014 up down incorrect
FSBW.US FS Bancorp Inc 20210423 0 64.27 67.47 64.27 67.01 6703 33.1676 up down incorrect
FSEA.US First Seacoast Bancorp 20210423 0 9.91 9.91 9.86 9.9 800 9.9 down up incorrect
FSFG.US First Savings Financial Group Inc 20210423 0 66.2 68.535 65.65 68.5 11644 22.5251 up up correct
FSLR.US First Solar Inc 20210423 0 88.65 89.64 87.4 88.56 2257800 88.56 down down correct
FSRX.US FinServ Acquisition Corp. II 20210423 0 9.85 9.85 9.85 9.85 0 9.85
FSRXU.US FinServ Acquisition Corp. II 20210423 0 9.95 10 9.95 9.98 90300 9.98 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210423 0 0.9 0.9 0.9 0.9 1801 0.9
FSSI.US Fortistar Sustainable Solutions Corp 20210423 0 9.826 9.97 9.82 9.82 285900 9.82 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210423 0 10.31 10.44 10.3 10.3 175400 10.3 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210423 0 0.95 1.06 0.91 1 190764 1 up up correct
FSTR.US L.B. Foster Company 20210423 0 16.09 16.55 15.95 16.4 67245 16.4 up up correct
FSTX.US F 20210423 0 9.4 9.55 9.28 9.44 59100 9.44 up up correct
FSV.US FirstService Corporation 20210423 0 167.39 168.125 166.08 167.7 48202 167.0356 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210423 0 10.124 10.124 10.08 10.08 500 10.08 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20210423 0 1.2 1.2 1.2 1.2 3751 1.2
FTAI.US PC 20210423 0 26.99 27.05 26.93 27.035 44463 25.5843 up up correct
FTCV.US Fintech Acquisition Corp. V 20210423 0 11.18 11.34 11.01 11.13 390400 11.13 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210423 0 12.05 12.156 11.93 11.94 24600 11.94 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210423 0 2.69 2.72 2.51 2.65 81600 2.65 down up incorrect
FTDR.US Frontdoor Inc 20210423 0 55 57.3 54.49 55.05 230900 55.05 up up correct
FTEK.US Fuel Tech Inc 20210423 0 2.29 2.39 2.23 2.32 330600 2.32 up up correct
FTFT.US Future FinTech Group Inc 20210423 0 3.33 3.49 3.25 3.39 1510400 3.39 up up correct
FTHM.US Fathom Holdings Inc 20210423 0 31.76 34.17 31.03 33.27 26100 33.27 up up correct
FTNT.US Fortinet Inc 20210423 0 202.5 203.35 199.69 201.76 749300 201.76 down down correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210423 0 10.23 10.23 10.23 10.23 0 10.23
FTRP.US Field Trip Health Ltd. Common Shares 20210423 0 4.4 4.53 4.2996 4.4259 38536 4.4259 up up correct
FULC.US Fulcrum Therapeutics Inc 20210423 0 11.6 11.93 11.27 11.45 49000 11.45 down up incorrect
FULT.US Fulton Financial Corporation 20210423 0 16.67 17.46 16.64 17.33 1165064 16.8038 up up correct
FULTP.US Fulton Financial Corporation 20210423 0 25.95 25.985 25.92 25.95 25100 25.0292
FUNC.US First United Corporation 20210423 0 17.57 17.94 17.57 17.6 16961 17.3062 up up correct
FUND.US Sprott Focus Trust Inc 20210423 0 8.11 8.17 8.11 8.16 26735 7.5655 up up correct
FUSB.US First US Bancshares Inc 20210423 0 9.91 9.91 9.91 9.91 754 9.8295
FUSN.US Fusion Pharmaceuticals Inc 20210423 0 8.61 8.6931 8.2205 8.49 16009 8.49 down down correct
FUTU.US Futu Holdings Limited 20210423 0 137 144.3 134.5 143.81 6309400 143.81 up up correct
FUV.US Arcimoto Inc 20210423 0 10.2 10.97 10.06 10.54 1046500 10.54 up up correct
FVCB.US FVCBankcorp Inc 20210423 0 18 18 17.54 17.54 14600 17.54 down down correct
FVE.US Five Star Senior Living Inc 20210423 0 4.83 4.83 4.7 4.7 130000 4.7 down down correct
FWBI.US First Wave BioPharma Inc 20210423 0 0.8315 0.85 0.8201 0.8442 1107089 0.8442 up up correct
FWONA.US Formula One Group 20210423 0 42.45 42.76 42.13 42.16 85700 42.16 down down correct
FWONK.US Formula One Group 20210423 0 47.42 47.78 46.675 47.24 495900 47.24 down up incorrect
FWRD.US Forward Air Corporation 20210423 0 87.13 89.0475 87.13 88.17 85021 87.5836 up down incorrect
FXNC.US First National Corporation 20210423 0 18.36 18.49 18.36 18.49 738 18.1689 up up correct
GABC.US German American Bancorp Inc 20210423 0 43.69 44.91 43.69 44.21 51362 43.5394 up up correct
GAIA.US Gaia Inc 20210423 0 10.5 10.655 10.36 10.53 56579 10.53 up down incorrect
GAIN.US Gladstone Investment Corporation 20210423 0 14 14.09 13.9 14.03 114301 13.3447 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210423 0 25.8 25.85 25.65 25.85 5335 25.2284 up up correct
GALT.US Galectin Therapeutics Inc 20210423 0 3.35 4.19 3.25 3.91 5065900 3.91 up up correct
GAMCU.US Golden Arrow Merger Corp 20210423 0 9.97 9.97 9.94 9.94 373900 9.94 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210423 0 8.44 9.23 8.08 9.23 27949 9.23 up up correct
GAN.US GAN Limited 20210423 0 18.18 19.03 18.0701 19 770825 19 up down incorrect
GANX.US Gain Therapeutics Inc 20210423 0 12.05 12.49 12.01 12.1 20700 12.1 up up correct
GASS.US StealthGas Inc 20210423 0 2.77 2.78 2.72 2.74 27000 2.74 down down correct
GBCI.US Glacier Bancorp Inc 20210423 0 59.78 61.9085 58.13 61.4 528357 60.337 up up correct
GBDC.US Golub Capital BDC Inc 20210423 0 15.49 15.51 15.35 15.46 296136 14.6011 down down correct
GBIO.US Generation Bio Co 20210423 0 34.44 35.85 32.87 35.24 608700 35.24 up up correct
GBLI.US Global Indemnity Group LLC 20210423 0 28.27 28.66 27.93 27.93 16965 27.1743 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210423 0 26.24 26.29 26.195 26.29 1583 25.32 up up correct
GBNH.US Greenbrook TMS Inc 20210423 0 11.13 11.13 10.8 10.8 2300 10.8 down up incorrect
GBNY.US Generations Bancorp NY Inc 20210423 0 9.85 9.933 9.85 9.93 2300 9.93 up down incorrect
GBOX.US GreenBox POS 20210423 0 9.9 10.25 9.68 9.92 1269300 9.92 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210423 0 9.79 9.791 9.78 9.79 89400 9.79
GBRGR.US Goldenbridge Acquisition Limited 20210423 0 0.4 0.41 0.38 0.395 199467 0.395 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210423 0 10.43 10.43 10.395 10.4 41700 10.4 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20210423 0 0.28 0.3 0.26 0.26 377834 0.26 down up incorrect
GBS.US GBS Inc 20210423 0 4.26 4.3 4.06 4.19 29800 4.19 down down correct
GBT.US Global Blood Therapeutics Inc 20210423 0 43.2 43.509 41.92 42.11 575200 42.11 down up incorrect
GCAC.US Growth Capital Acquisition Corp 20210423 0 9.71 9.74 9.7 9.73 31900 9.73 up up correct
GCACU.US Growth Capital Acquisition Corp 20210423 0 9.93 9.95 9.93 9.95 79900 9.95 up up correct
GCACW.US Growth Capital Acquisition Corp 20210423 0 0.49 0.53 0.49 0.5 17416 0.5 up up correct
GCBC.US Greene County Bancorp Inc 20210423 0 27.2 27.2 25.135 25.49 10916 25.1687 down up incorrect
GCMG.US GCM Grosvenor Inc 20210423 0 12.62 13.03 12.46 12.81 517200 12.5131 up up correct
GCMGW.US GCM Grosvenor Inc 20210423 0 1.4619 1.76 1.4619 1.62 112927 1.62 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210423 0 25.14 25.14 25.14 25.14 0 24.1684
GDEN.US Golden Entertainment Inc 20210423 0 29.82 30.42 29.1 29.66 61500 29.66 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210423 0 9.91 9.99 9.9 9.98 15700 9.98 up up correct
GDRX.US GoodRx Holdings Inc 20210423 0 39.415 40.09 39.26 39.58 974200 39.58 up up correct
GDS.US GDS Holdings Limited 20210423 0 83.81 86.3 83.155 85.05 1472500 85.05 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210423 0 14.35 14.71 14.06 14.25 116100 14.25 down down correct
GECC.US Great Elm Capital Corporation 20210423 0 3.28 3.2957 3.2 3.22 201980 2.9568 down down correct
GECCM.US GECCM 20210423 0 25.24 25.24 25.03 25.03 2100 25.03 down down correct
GECCN.US Great Elm Capital 20210423 0 24.89 25 24.89 25 15400 23.8178 up up correct
GEG.US Great Elm Group Inc 20210423 0 2.68 2.84 2.65 2.7 26300 2.7 up up correct
GENC.US Gencor Industries Inc 20210423 0 12.1 12.25 11.97 12.09 23000 12.09 down down correct
GENE.US Genetic Technologies Limited 20210423 0 3.96 4.15 3.9 4.09 272300 4.09 up up correct
GEOS.US Geospace Technologies Corporation 20210423 0 7.92 8.19 7.82 8.19 18800 8.19 up up correct
GERN.US Geron Corporation 20210423 0 1.48 1.5 1.425 1.43 1628867 1.43 down down correct
GEVO.US Gevo Inc 20210423 0 6.1 6.76 5.94 6.64 15049100 6.64 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210423 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210423 0 23.61 24.8899 23.61 24.72 18094 24.4151 up up correct
GFN.US General Finance Corporation 20210423 0 18.97 18.98 18.92 18.98 504600 18.98 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210423 0 7.19 7.28 7.1 7.2 460469 7.1417 up up correct
GGMCU.US Glenfarne Merger Corp 20210423 0 9.98 9.98 9.98 9.98 600 9.98
GGPIU.US Gores Guggenheim Inc 20210423 0 10 10.02 10 10.02 9100 10.02 up up correct
GH.US Guardant Health Inc 20210423 0 154.24 160.77 153.93 158.25 1033900 158.25 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210423 0 9.8 9.85 9.8 9.85 1400 9.85 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210423 0 10.02 10.02 9.92 10 1300 10 down up incorrect
GHACW.US Gaming & Hospitality Acquisition Corp 20210423 0 0.6475 0.7 0.6475 0.7 1433 0.7 up down incorrect
GHSI.US Guardion Health Sciences Inc 20210423 0 1.73 1.775 1.7 1.72 288100 1.72 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20210423 0 4.2 4.21 4.07 4.17 43200 4.17 down down correct
GIGGU.US GigCapital4 Inc 20210423 0 10.02 10.02 9.97 10 100500 10 down down correct
GIGGW.US GigCapital4 Inc 20210423 0 0.69 0.8597 0.69 0.8597 13934 0.8597 up up correct
GIGM.US GigaMedia Limited 20210423 0 3.01 3.06 2.95 3.01 69000 3.01
GIII.US G 20210423 0 32.5 32.83 32.4 32.56 315200 32.56 up up correct
GIIXU.US Gores Holdings VIII Inc 20210423 0 10 10.02 9.978 10.02 5600 10.02 up up correct
GIIXW.US Gores Holdings VIII Inc 20210423 0 0.052 0.052 0.04 0.052 900 0.052
GILD.US Gilead Sciences Inc 20210423 0 65.5 65.7 64.88 65.48 5463490 63.5122 down down correct
GILT.US Gilat Satellite Networks Ltd 20210423 0 9.75 9.9 9.64 9.85 416000 9.85 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210423 0 26.22 26.22 26.22 26.22 0 25.2065
GLAD.US Gladstone Capital Corporation 20210423 0 10.77 10.83 10.7042 10.77 210057 10.2898
GLADL.US GLADL 20210423 0 25.79 25.79 25.79 25.79 0 25.1144
GLAQ.US Globis Acquisition Corp 20210423 0 9.93 9.99 9.93 9.99 900 9.99 up up correct
GLAQU.US Globis Acquisition Corp 20210423 0 10.509 10.509 10.509 10.509 300 10.509
GLAQW.US Globis Acquisition Corp 20210423 0 0.59 0.59 0.56 0.59 8901 0.59
GLBFX.US GL Beyond Income Fund 20210423 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210423 0 10 10 10 10 300 10
GLBS.US Globus Maritime Limited 20210423 0 4.26 4.55 4.15 4.5 448143 4.5 up up correct
GLBZ.US Glen Burnie Bancorp 20210423 0 12.46 12.5 12.46 12.5 2103 12.3965 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210423 0 14.95 16 14.95 15.78 484400 15.78 up up correct
GLG.US TD Holdings Inc 20210423 0 1.33 1.35 1.3 1.32 47700 1.32 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210423 0 10.05 10.07 9.96 9.96 3600 9.96 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210423 0 3.29 3.3 3.24 3.26 72100 3.26 down down correct
GLNG.US Golar LNG Limited 20210423 0 11.38 11.715 11.33 11.55 1804610 11.55 up up correct
GLPG.US Galapagos NV 20210423 0 81.38 82.02 80.82 81.46 139100 81.46 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210423 0 45.2 45.98 45.01 45.94 690081 43.8515 up up correct
GLRE.US Greenlight Capital Re Ltd 20210423 0 8.93 9.18 8.89 9.1 80700 9.1 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210423 0 25.99 25.99 25.99 25.99 0 24.9853
GLSI.US Greenwich LifeSciences Inc 20210423 0 36.69 38.5 35.787 36.43 227700 36.43 down up incorrect
GLSPU.US Global SPAC Partners Co 20210423 0 10 10.01 9.98 9.98 328200 9.98 down down correct
GLTO.US Galecto Inc 20210423 0 5.97 6 5.9 6 18500 6 up up correct
GLYC.US GlycoMimetics Inc 20210423 0 2.55 2.57 2.47 2.52 531300 2.52 down down correct
GMBL.US Esports Entertainment Group Inc 20210423 0 10.9 11 10.55 10.7 333700 10.7 down down correct
GMBLW.US Esports Entertainment Group Inc 20210423 0 7.45 7.45 6.61 6.61 404 6.61 down up incorrect
GMBT.US Queen's Gambit Growth Capital 20210423 0 9.8 9.84 9.77 9.78 4500 9.78 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210423 0 10.12 10.16 10.12 10.13 5500 10.13 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210423 0 0.9895 1.01 0.9074 1 48493 1 up down incorrect
GMDA.US Gamida Cell Ltd 20210423 0 7.72 7.82 7.46 7.56 162700 7.56 down down correct
GMII.US Gores Metropoulos II Inc 20210423 0 10.11 10.11 10 10 35800 10 down down correct
GMIIU.US Gores Metropoulos II Inc 20210423 0 10.27 10.33 10.26 10.28 24600 10.28 up up correct
GMIIW.US Gores Metropoulos II Inc 20210423 0 1.415 1.505 1.39 1.5 15829 1.5 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210423 0 25.66 25.66 25.66 25.66 0 24.6685
GMTX.US Gemini Therapeutics Inc 20210423 0 10.53 11.04 10.4 10.67 280500 10.67 up up correct
GNAC.US Group Nine Acquisition Corp 20210423 0 9.8 9.85 9.8 9.8 7300 9.8
GNACU.US Group Nine Acquisition Corp 20210423 0 10.02 10.11 10.02 10.04 5500 10.04 up up correct
GNACW.US Group Nine Acquisition Corp 20210423 0 0.93 0.93 0.8 0.8641 823 0.8641 down down correct
GNCA.US Genocea Biosciences Inc 20210423 0 2.44 2.85 2.43 2.82 758500 2.82 up up correct
GNFT.US Genfit SA 20210423 0 4.33 4.33 4.24 4.24 6200 4.24 down down correct
GNLN.US Greenlane Holdings Inc 20210423 0 4.59 4.705 4.57 4.66 241400 4.66 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210423 0 14.2 14.65 14.07 14.51 723000 14.51 up up correct
GNPX.US Genprex Inc 20210423 0 3.81 3.93 3.75 3.88 353100 3.88 up up correct
GNSS.US Genasys Inc 20210423 0 6.98 7.18 6.95 7.1 58400 7.1 up down incorrect
GNTX.US Gentex Corporation 20210423 0 35.15 35.67 34.75 35.35 1480749 35.096 up up correct
GNTY.US Guaranty Bancshares Inc 20210423 0 39.28 39.73 39.28 39.64 41533 38.9733 up up correct
GNUS.US Genius Brands International Inc 20210423 0 1.63 1.69 1.59 1.66 8047600 1.66 up up correct
GO.US Grocery Outlet Holding Corp 20210423 0 38.91 40.48 38.815 40.23 859400 40.23 up up correct
GOCO.US GoHealth Inc 20210423 0 11.85 12.1 11.747 12.05 540200 12.05 up up correct
GOEV.US Canoo Inc 20210423 0 8.4 8.89 8.32 8.71 1928600 8.71 up up correct
GOEVW.US Canoo Holdings Ltd 20210423 0 2.11 2.18 2 2.14 304051 2.14 up up correct
GOGL.US Golden Ocean Group Limited 20210423 0 8.1 8.26 8.0594 8.23 567128 7.0207 up up correct
GOGO.US Gogo Inc 20210423 0 10.6 11.09 10.47 10.85 1160100 10.85 up up correct
GOOD.US Gladstone Commercial Corporation 20210423 0 20.65 20.87 20.58 20.73 151229 19.8269 up down incorrect
GOODN.US Gladstone Commercial Corporation 20210423 0 26.42 26.42 26.004 26.004 3200 24.9567 down down correct
GOOG.US Alphabet Inc 20210423 0 2283.47 2325.8201 2278.21 2315.3 1433500 2315.3 up up correct
GOOGL.US Alphabet Inc 20210423 0 2267 2306.1201 2261.25 2299.9299 1453300 2299.9299 up up correct
GOSS.US Gossamer Bio Inc 20210423 0 8.58 8.67 8.24 8.28 515500 8.28 down down correct
GOVX.US GeoVax Labs Inc 20210423 0 4.81 4.97 4.69 4.75 238180 4.75 down down correct
GOVXW.US GeoVax Labs Inc 20210423 0 1.19 1.1999 1.01 1.08 40313 1.08 down down correct
GP.US GreenPower Motor Company Inc 20210423 0 18.62 19.59 18.2101 19.58 142687 19.58 up up correct
GPP.US Green Plains Partners LP 20210423 0 12.11 12.23 11.78 11.91 73856 11.3608 down up incorrect
GPRE.US Green Plains Inc 20210423 0 23.76 25.29 23.21 24.98 983300 24.98 up up correct
GPRO.US GoPro Inc 20210423 0 10.96 11.22 10.78 10.92 1764200 10.92 down down correct
GRAY.US Graybug Vision Inc 20210423 0 4.8 5.04 4.66 4.68 647000 4.68 down down correct
GRBK.US Green Brick Partners Inc 20210423 0 24.63 25.18 24.29 24.98 338000 24.98 up up correct
GRCL.US Gracell Biotechnologies Inc 20210423 0 12.88 13.16 12.51 12.88 46400 12.88
GRCY.US Greencity Acquisition Corporation 20210423 0 10.1 10.1 10.1 10.1 13500 10.1
GRCYU.US Greencity Acquisition Corporation 20210423 0 10.37 10.409 10.32 10.37 1300 10.37
GRCYW.US Greencity Acquisition Corporation 20210423 0 0.34 0.34 0.34 0.34 1101 0.34
GREE.US Greenidge Generation Holdings Inc 20210423 0 29.913 32.087 29.3043 32 47254 32 up up correct
GRFS.US Grifols S.A 20210423 0 18.7 18.71 17.9 17.99 363093 17.5193 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210423 0 26.6 26.6 26.6 26.6 0 25.5721
GRIL.US Muscle Maker Inc 20210423 0 1.57 1.63 1.543 1.62 588400 1.62 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210423 0 7.6 7.93 7.6 7.87 26834 7.4819 up up correct
GRMN.US Garmin Ltd 20210423 0 140 141.88 140 141.355 620942 139.4531 up up correct
GRNQ.US Greenpro Capital Corp 20210423 0 1.86 2.018 1.83 1.91 3578600 1.91 up down incorrect
GRNV.US GreenVision Acquisition Corp 20210423 0 10.16 10.19 10.15 10.19 317100 10.19 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20210423 0 0.35 0.35 0.2212 0.2697 68046 8.6304 down up incorrect
GROW.US U.S. Global Investors Inc 20210423 0 7.69 7.94 7.27 7.86 375432 7.7989 up up correct
GRPN.US Groupon Inc 20210423 0 45.52 45.88 44.55 45.52 465000 45.52
GRTS.US Gritstone bio Inc 20210423 0 9.32 9.5 9 9.21 355200 9.21 down down correct
GRTX.US Galera Therapeutics Inc 20210423 0 6.67 6.69 6.15 6.56 275400 6.56 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210423 0 11 11.3315 10.96 11.18 13974 22.36 up up correct
GRVY.US Gravity Co. Ltd 20210423 0 118.3 119.9 116.5 119.66 19700 119.66 up up correct
GRWG.US GrowGeneration Corp 20210423 0 44.51 45.98 43.6 45.13 882700 45.13 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210423 0 9.85 9.85 9.82 9.83 12200 9.83 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210423 0 10.15 10.15 10.15 10.15 400 10.15
GSAQW.US Global Synergy Acquisition Corp 20210423 0 0.72 0.72 0.6001 0.72 5601 0.72
GSBC.US Great Southern Bancorp Inc 20210423 0 55.6 56.39 54.995 56.16 36886 55.1054 up up correct
GSEV.US Gores Holdings VII Inc 20210423 0 9.9 10.13 9.9 10.13 4600 10.13 up up correct
GSEVU.US Gores Holdings VII Inc 20210423 0 10.05 10.075 10.05 10.06 22100 10.06 up up correct
GSEVW.US Gores Holdings VII Inc 20210423 0 1.04 1.4 1.02 1.215 22448 1.215 up up correct
GSHD.US Goosehead Insurance Inc 20210423 0 103.91 106.61 103.9 105.97 79464 104.5427 up down incorrect
GSIT.US GSI Technology Inc 20210423 0 6.37 6.53 6.35 6.43 50400 6.43 up up correct
GSKY.US GreenSky Inc 20210423 0 5.72 6.005 5.64 5.98 511000 5.98 up up correct
GSM.US Ferroglobe PLC 20210423 0 3.67 4.39 3.67 4.17 8125070 4.17 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210423 0 3.98 4.17 3.57 3.88 1389400 3.88 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210423 0 0.1645 0.1645 0.145 0.15 739206 0.15 down down correct
GSRDX.US GSRDX 20210423 0 10.06 10.06 10.06 10.06 0 9.7715
GSREX.US GSREX 20210423 0 10.06 10.06 10.06 10.06 0 9.8081
GSRHX.US GSRHX 20210423 0 10.51 10.51 10.51 10.51 0 10.358
GSRJX.US GSRJX 20210423 0 10.07 10.07 10.07 10.07 0 9.9296
GSRQX.US GSRQX 20210423 0 10.22 10.22 10.22 10.22 0 10.0739
GT.US The Goodyear Tire & Rubber Company 20210423 0 17.83 18.49 17.64 18.27 3379900 18.27 up up correct
GTBP.US GT Biopharma Inc 20210423 0 10 11.61 9.95 11.54 648564 11.54 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210423 0 8.21 8.5 8.14 8.39 45600 8.39 up down incorrect
GTH.US Genetron Holdings Limited 20210423 0 21.08 21.88 20.61 21.26 134200 21.26 up up correct
GTHX.US G1 Therapeutics Inc 20210423 0 22.6 23.17 22.1 22.26 733400 22.26 down down correct
GTIM.US Good Times Restaurants Inc 20210423 0 4.68 4.96 4.57 4.95 53000 4.95 up up correct
GTPAU.US Gores Technology Partners Inc 20210423 0 10.225 10.225 10.185 10.185 600 10.185 down down correct
GTPBU.US Gores Technology Partners II Inc 20210423 0 10.08 10.08 10.08 10.08 0 10.08
GTX.US Garrett Motion Inc 20210423 0 5.01 5.17 5.01 5.05 8831 5.05 up up correct
GTYH.US GTY Technology Holdings Inc 20210423 0 5.69 5.78 5.66 5.7 96000 5.7 up up correct
GURE.US Gulf Resources Inc 20210423 0 5.29 5.31 5.218 5.28 18461 5.28 down down correct
GVP.US GSE Systems Inc 20210423 0 1.52 1.6 1.48 1.55 171100 1.55 up up correct
GWGH.US GWG Holdings Inc 20210423 0 6.99 7.09 6.86 6.87 9800 6.87 down down correct
GWRS.US Global Water Resources Inc 20210423 0 16.96 17.49 16.928 17.46 15741 17.27 up up correct
GXIIU.US GX Acquisition Corp. II 20210423 0 9.96 9.96 9.96 9.96 184600 9.96
GYRO.US Gyrodyne LLC 20210423 0 13.4 13.4 13 13.39 1900 13.39 down down correct
HA.US Hawaiian Holdings Inc 20210423 0 24.29 25.31 23.99 25.07 598900 25.07 up up correct
HAAC.US Health Assurance Acquisition Corp 20210423 0 10.22 10.34 10.21 10.26 216100 10.26 up up correct
HAACU.US Health Assurance Acquisition Corp 20210423 0 10.85 10.899 10.76 10.76 126900 10.76 down down correct
HAACW.US Health Assurance Acquisition Corp 20210423 0 2.3 2.58 2.21 2.28 68000 2.28 down down correct
HAFC.US Hanmi Financial Corporation 20210423 0 19.57 20.6199 19.57 20.48 128441 20.062 up down incorrect
HAIN.US The Hain Celestial Group Inc 20210423 0 41.63 41.87 40.81 40.9 843700 40.9 down up incorrect
HALL.US Hallmark Financial Services Inc 20210423 0 3.92 4.08 3.92 4.04 52300 4.04 up down incorrect
HALO.US Halozyme Therapeutics Inc 20210423 0 49.67 50.69 49.42 50.46 633700 50.46 up down incorrect
HAPP.US Happiness Biotech Group Limited 20210423 0 1.73 1.73 1.66 1.71 154200 1.71 down down correct
HARP.US Harpoon Therapeutics Inc 20210423 0 20.5 21.15 20.16 20.53 78500 20.53 up up correct
HAS.US Hasbro Inc 20210423 0 99.37 100.51 96.765 97.15 889388 95.1558 down down correct
HAYN.US Haynes International Inc 20210423 0 28.405 28.94 27.4212 28.5 43363 28.0082 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20210423 0 14.476 14.985 14.3 14.9 27385381 14.4526 up up correct
HBANP.US Huntington Bancshares Incorporated 20210423 0 25.58 25.58 25.39 25.53 94587 25.53 down down correct
HBCP.US Home Bancorp Inc 20210423 0 36.99 37.6966 36.02 37.3 7013 36.644 up down incorrect
HBIO.US Harvard Bioscience Inc 20210423 0 6.57 6.71 6.56 6.66 104600 6.66 up up correct
HBMD.US Howard Bancorp Inc 20210423 0 16.08 16.29 15.73 16.02 10600 16.02 down up incorrect
HBNC.US Horizon Bancorp Inc 20210423 0 18.22 18.94 18.22 18.69 154230 18.3995 up down incorrect
HBP.US Huttig Building Products Inc 20210423 0 4.47 4.6 4.36 4.42 120700 4.42 down down correct
HBT.US HBT Financial Inc 20210423 0 17.26 17.44 17.1 17.36 32400 16.9265 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210423 0 9.91 9.98 9.89 9.89 2100 9.89 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210423 0 9.725 9.75 9.725 9.75 3900 9.75 up down incorrect
HCARU.US Healthcare Services Acquisition Corporation 20210423 0 10.02 10.02 10.02 10.02 0 10.02
HCARW.US Healthcare Services Acquisition Corporation 20210423 0 0.71 0.7199 0.68 0.71 4290 0.71
HCAT.US Health Catalyst Inc 20210423 0 53.84 56.28 53.3 55.09 848900 55.09 up up correct
HCCC.US Healthcare Capital Corp 20210423 0 9.8 9.8 9.715 9.715 800 9.715 down down correct
HCCCU.US Healthcare Capital Corp 20210423 0 10.01 10.01 10.01 10.01 0 10.01
HCCCW.US Healthcare Capital Corp 20210423 0 0.736 0.736 0.72 0.72 3010 0.72 down down correct
HCCI.US Heritage 20210423 0 27.53 28.98 27.25 28.53 26600 28.53 up up correct
HCDI.US Harbor Custom Development Inc 20210423 0 3.09 3.4 3.068 3.39 849300 3.39 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210423 0 9.783 9.91 9.78 9.9 111500 9.9 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210423 0 9.97 10.14 9.97 10.122 22900 10.122 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210423 0 1.05 1.08 1.05 1.06 11700 1.06 up up correct
HCII.US Hudson Executive Investment Corp. II 20210423 0 9.8 9.99 9.8 9.98 8000 9.98 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20210423 0 9.92 9.92 9.92 9.92 400 9.92
HCIIW.US Hudson Executive Investment Corp. II 20210423 0 0.7 0.75 0.68 0.72 286662 0.72 up up correct
HCKT.US The Hackett Group Inc 20210423 0 17.15 17.345 17.06 17.14 82623 16.8708 down down correct
HCM.US HUTCHMED (China) Limited 20210423 0 29.9 30 29.39 29.92 322000 29.92 up up correct
HCSG.US Healthcare Services Group Inc 20210423 0 31.42 32.31 31.1 31.96 594806 31.1339 up up correct
HDSN.US Hudson Technologies Inc 20210423 0 1.9 1.98 1.89 1.98 221000 1.98 up up correct
HEAR.US Turtle Beach Corporation 20210423 0 28.5 29.86 28.15 29.38 602500 29.38 up up correct
HEC.US Hudson Executive Investment Corp 20210423 0 9.96 9.99 9.9 9.9 1291200 9.9 down down correct
HEES.US H&E Equipment Services Inc 20210423 0 38.15 39.65 38.0852 39.16 187664 38.3249 up up correct
HELE.US Helen of Troy Limited 20210423 0 230.65 230.65 226.01 226.39 166800 226.39 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210423 0 1.7 1.75 1.661 1.73 1317300 1.73 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210423 0 10.1 10.15 10.04 10.055 137400 10.055 down down correct
HEXO.US HEXO Corp. Common Shares 20210423 0 5.45 5.725 5.425 5.68 1757500 5.68 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210423 0 16 16 16 16 6714 15.7531
HFFG.US HF Foods Group Inc 20210423 0 6.63 6.737 6.58 6.6 38900 6.6 down up incorrect
HFWA.US Heritage Financial Corporation 20210423 0 27.02 28.525 27.02 28.39 118077 27.7261 up up correct
HGBL.US Heritage Global Inc 20210423 0 2.93 2.9989 2.82 2.95 59279 2.95 up up correct
HGEN.US Humanigen Inc 20210423 0 15.4 15.9 15.13 15.87 685300 15.87 up up correct
HGSH.US China HGS Real Estate Inc 20210423 0 2.27 2.28 2.17 2.22 70600 2.22 down up incorrect
HHR.US HeadHunter Group PLC 20210423 0 36.29 36.72 34.65 36.54 66900 36.0058 up up correct
HIBB.US Hibbett Inc 20210423 0 72.34 74.17 71.01 73.57 167064 72.9072 up up correct
HIFS.US Hingham Institution for Savings 20210423 0 298 298.15 297.41 298.15 4981 297.1997 up up correct
HIHO.US Highway Holdings Limited 20210423 0 3.43 3.45 3.36 3.4 4469 3.2986 down down correct
HIII.US Hudson Executive Investment Corp. III 20210423 0 9.77 10 9.77 10 28129 10 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210423 0 9.98 10.01 9.98 10.01 900 10.01 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20210423 0 0.875 0.875 0.8313 0.8313 10602 0.8313 down up incorrect
HIMX.US Himax Technologies Inc 20210423 0 13.02 13.958 12.88 13.82 2702626 13.5707 up up correct
HITI.US High Tide Inc. Common Shares 20210423 0 0.61 0.63 0.61 0.61 1067365 0.61
HIVE.US HIVE Blockchain Technologies Ltd 20210423 0 2.67 2.87 2.58 2.85 3768793 2.85 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210423 0 6.13 6.47 6.022 6.38 541900 6.38 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210423 0 9.8 9.82 9.76 9.82 2400 9.82 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210423 0 10 10.1 9.97 10.01 29500 10.01 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210423 0 0.7101 0.86 0.7101 0.86 21025 0.86 up up correct
HLBZ.US Helbiz Inc 20210423 0 10.1602 10.19 10.15 10.19 317126 10.19 up up correct
HLBZW.US Helbiz Inc 20210423 0 0.7211 0.7211 0.6826 0.7099 36512 0.7099 down down correct
HLG.US Hailiang Education Group Inc 20210423 0 52.8 52.8 50.8 51.9 3000 51.9 down down correct
HLIT.US Harmonic Inc 20210423 0 7.7 7.85 7.61 7.76 384000 7.76 up up correct
HLNE.US Hamilton Lane Incorporated 20210423 0 90.72 92.23 90.2 91.99 370655 90.9626 up up correct
HLXA.US Helix Acquisition Corp 20210423 0 10.03 10.1 10.03 10.05 2200 10.05 up up correct
HMCO.US HumanCo Acquisition Corp 20210423 0 9.93 9.93 9.8 9.89 124100 9.89 down down correct
HMCOU.US HumanCo Acquisition Corp 20210423 0 10.41 10.41 10.21 10.36 146400 10.36 down down correct
HMCOW.US Humanco Acquisition Corp 20210423 0 1 1.15 0.91 1.03 69400 1.03 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210423 0 8.54 8.89 8.45 8.8 1535500 8.8 up down incorrect
HMNF.US HMN Financial Inc 20210423 0 20.47 20.47 20.47 20.47 0 20.47
HMPT.US Home Point Capital Inc 20210423 0 9.43 9.875 9.43 9.68 69333 9.2926 up down incorrect
HMST.US HomeStreet Inc 20210423 0 41.64 43.13 41.64 42.85 68719 42.1266 up up correct
HMTV.US Hemisphere Media Group Inc 20210423 0 12.99 13.07 12.71 12.8 27200 12.8 down up incorrect
HNNA.US Hennessy Advisors Inc 20210423 0 9.47 9.52 9.24 9.37 6609 8.9993 down down correct
HNRG.US Hallador Energy Company 20210423 0 1.91 2 1.9 2 179800 2 up down incorrect
HOFT.US Hooker Furniture Corporation 20210423 0 34.55 35.05 34.4 34.92 62418 34.2402 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210423 0 3.531 3.91 3.5 3.86 16905100 3.86 up up correct
HOFVW.US Hall of Fame Village LLC 20210423 0 1.34 1.67 1.34 1.49 138587 1.49 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210423 0 12.85 13.12 12.73 13.11 187000 13.11 up up correct
HOLX.US Hologic Inc 20210423 0 74.56 75.03 73.18 73.36 2709900 73.36 down down correct
HON.US Honeywell International Inc 20210423 0 225.2 226.95 222.22 224.5 5312728 221.7052 down up incorrect
HONE.US HarborOne Bancorp Inc 20210423 0 14.33 14.92 14.33 14.79 250420 14.6868 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20210423 0 12.5 12.63 12.3 12.34 94700 12.34 down down correct
HOPE.US Hope Bancorp Inc 20210423 0 15 15.73 14.95 15.6 747518 15.1545 up down incorrect
HOTH.US Hoth Therapeutics Inc 20210423 0 1.5 1.54 1.48 1.53 1335500 1.53 up up correct
HPK.US HighPeak Energy Inc 20210423 0 7.5 8.2 7.37 8 58300 7.9113 up up correct
HPKEW.US HighPeak Energy Inc 20210423 0 1.97 2.191 1.97 2.1 2300 2.1 up down incorrect
HQI.US HireQuest Inc 20210423 0 19.05 19.05 18.25 18.5 14500 18.3271 down down correct
HQY.US HealthEquity Inc 20210423 0 73.32 74.54 72.71 73.53 679500 73.53 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210423 0 28.07 28.56 27.5 28.14 130300 28.14 up up correct
HROW.US Harrow Health Inc 20210423 0 7.78 8.41 7.69 8.26 141500 8.26 up up correct
HRTX.US Heron Therapeutics Inc 20210423 0 18.16 18.16 17.29 17.3 1092756 17.3 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20210423 0 15.89 16.1 15.68 15.81 204070 15.0517 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210423 0 10.387 10.8 10.26 10.6 24100 10.6 up up correct
HSDT.US Helius Medical Technologies Inc 20210423 0 17.25 17.48 17.03 17.28 7700 17.28 up down incorrect
HSIC.US Henry Schein Inc 20210423 0 72.77 74.51 72.39 74.22 1194100 74.22 up down incorrect
HSII.US Heidrick & Struggles International Inc 20210423 0 37.37 38.79 37.355 38.42 97741 38.026 up up correct
HSKA.US Heska Corporation 20210423 0 175.37 185 175.37 182.33 78900 182.33 up down incorrect
HSON.US Hudson Global Inc 20210423 0 17.49 17.49 17.12 17.38 4300 17.38 down down correct
HSQBX.US HSQBX 20210423 0 26.36 26.36 26.36 26.36 0 26.2307
HSQIX.US Henderson International Select Equity I 20210423 0 26.33 26.33 26.33 26.33 0 26.0508
HST.US Host Hotels & Resorts Inc 20210423 0 17.11 17.47 17 17.29 5445400 17.29 up up correct
HSTM.US HealthStream Inc 20210423 0 22.39 22.79 22.01 22.38 75400 22.38 down up incorrect
HSTO.US Histogen Inc 20210423 0 1.03 1.07 1.01 1.02 243500 1.02 down down correct
HTBI.US HomeTrust Bancshares Inc 20210423 0 25.88 26.64 25.745 26.14 57670 25.9142 up up correct
HTBK.US Heritage Commerce Corp 20210423 0 11.85 12.34 11.66 12.26 252503 11.8668 up up correct
HTBX.US Heat Biologics Inc 20210423 0 6.8 6.91 6.55 6.82 198100 6.82 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210423 0 4.2 4.35 4.15 4.31 39900 4.31 up up correct
HTHT.US Huazhu Group Limited 20210423 0 58.45 60.06 58.42 59 1018100 59 up up correct
HTIA.US Healthcare Trust Inc 20210423 0 25.15 25.25 25.1 25.1 4100 24.2027 down down correct
HTLD.US Heartland Express Inc 20210423 0 18.95 19.08 18.765 18.87 307923 18.2648 down down correct
HTLF.US Heartland Financial USA Inc 20210423 0 49.455 51.105 48.79 50.71 126941 49.9629 up up correct
HTLFP.US Heartland Financial USA Inc 20210423 0 27.75 27.75 27.6 27.6 2500 26.3317 down down correct
HTOO.US Fusion Fuel Green PLC 20210423 0 12.43 12.93 12.23 12.61 97230 12.61 up up correct
HTOOW.US Fusion Fuel Green PLC 20210423 0 3.761 4.22 3.761 4.22 14400 4.22 up up correct
HUBG.US Hub Group Inc 20210423 0 66.08 66.53 65.81 65.98 121500 65.98 down down correct
HUDI.US Huadi International Group Co. Ltd 20210423 0 4.16 4.48 4.16 4.31 12800 4.31 up up correct
HUGE.US FSD Pharma Inc 20210423 0 1.66 1.69 1.612 1.65 513100 1.65 down down correct
HUIZ.US Huize Holding Limited 20210423 0 6.69 7.13 6.69 7.04 490300 7.04 up up correct
HUMAW.US Humacyte Inc 20210423 0 2.54 2.62 2.51 2.62 19400 2.62 up down incorrect
HURC.US Hurco Companies Inc 20210423 0 34.48 34.78 33.4 33.92 14431 33.4757 down up incorrect
HURN.US Huron Consulting Group Inc 20210423 0 54.58 55.09 53.82 54.63 172800 54.63 up up correct
HUSN.US Hudson Capital Inc 20210423 0 2.31 2.43 2.31 2.4 249600 2.4 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210423 0 5 5.3052 4.75 5.27 656841 5.27 up up correct
HVBC.US HV Bancorp Inc 20210423 0 19.69 19.71 19.69 19.71 700 19.71 up up correct
HWBK.US Hawthorn Bancshares Inc 20210423 0 20.5962 21.1442 20.4327 20.5481 25071 20.1529 down down correct
HWC.US Hancock Whitney Corporation 20210423 0 43.44 45.6 43.09 45.2 507596 44.4389 up up correct
HWCPZ.US HWCPZ 20210423 0 27.48 27.49 27.16 27.4 39500 26.2685 down down correct
HWKN.US Hawkins Inc 20210423 0 33.08 33.91 33.025 33.69 40782 33.3347 up up correct
HX.US Xiaobai Maimai Inc 20210423 0 1.51 1.58 1.44 1.56 67400 1.56 up up correct
HYACU.US Haymaker Acquisition Corp. III 20210423 0 10 10 9.99 9.99 2700 9.99 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210423 0 64.69 66.42 61.075 61.63 226500 61.63 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210423 0 3.73 3.97 3.73 3.92 152400 3.92 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210423 0 0.64 0.64 0.64 0.64 0 0.64
HYMCW.US Hycroft Mining Holding Corporation 20210423 0 0.4793 0.4793 0.4264 0.4264 27764 0.4264 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210423 0 0.3 0.3748 0.3 0.3748 9331 0.3748 up up correct
HYRE.US HyreCar Inc 20210423 0 13.67 13.71 13.13 13.66 421700 13.66 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20210423 0 94.14 94.8 92.86 94.63 810600 94.63 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210423 0 74.79 75.86 73.56 74.63 440300 74.63 down down correct
IBCP.US Independent Bank Corporation 20210423 0 22.58 23.38 22.58 23.18 153642 22.5448 up up correct
IBEX.US IBEX Limited 20210423 0 23.1 25.5 22.62 24.75 45500 24.75 up up correct
IBKR.US Interactive Brokers Group Inc 20210423 0 70.98 73.95 70.11 73.3 1167460 72.9799 up up correct
IBOC.US International Bancshares Corporation 20210423 0 46.11 48.42 45.7412 48.11 194621 47.4184 up down incorrect
IBRX.US ImmunityBio Inc 20210423 0 18.2 19.19 17.9 18.74 659900 18.74 up up correct
IBTX.US Independent Bank Group Inc 20210423 0 74.71 78.22 74.5 77.61 219176 76.5354 up up correct
ICAD.US iCAD Inc 20210423 0 17.98 18.71 17.71 18.53 67600 18.53 up up correct
ICBK.US County Bancorp Inc 20210423 0 23.03 24 23.03 23.78 9501 23.555 up up correct
ICCC.US ImmuCell Corporation 20210423 0 10.43 10.92 10.02 10.65 8700 10.65 up up correct
ICCH.US ICC Holdings Inc 20210423 0 16.34 16.34 16.34 16.34 200 16.34
ICCM.US Icecure Medical 20210423 0 1.075 1.12 1 1.11 37772 1.11 up up correct
ICFI.US ICF International Inc 20210423 0 91.68 93.77 90.97 93.42 83528 93.0133 up up correct
ICHR.US Ichor Holdings Ltd 20210423 0 58.1 59.648 58.04 59.29 197100 59.29 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210423 0 13.34 13.6 13.01 13.53 406800 13.53 up up correct
ICLR.US ICON Public Limited Company 20210423 0 212.87 218.56 211.38 217.82 635700 217.82 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210423 0 5.7436 5.75 5.7 5.71 10443 5.2764 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210423 0 21.23 21.59 20.63 21.17 706600 21.17 down down correct
ICUI.US ICU Medical Inc 20210423 0 212.99 214.7 211.48 211.85 93300 211.85 down down correct
IDBA.US IDEX Biometrics ASA 20210423 0 23.09 24.471 23.09 24.471 900 24.471 up up correct
IDCC.US InterDigital Inc 20210423 0 71.99 73.19 71.7 72.53 193080 71.7996 up up correct
IDEX.US Ideanomics Inc 20210423 0 2.55 2.68 2.49 2.65 12218180 2.65 up up correct
IDN.US Intellicheck Inc 20210423 0 8.4 8.6093 8.325 8.45 99176 8.45 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20210423 0 1.12 1.17 1.11 1.13 1138100 1.13 up up correct
IDXX.US IDEXX Laboratories Inc 20210423 0 551.23 561.07 549.32 559.1 301700 559.1 up up correct
IDYA.US IDEAYA Biosciences Inc 20210423 0 19.55 20.245 19.32 19.93 96000 19.93 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210423 0 12.77 13.37 12.72 12.9 355400 12.9 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210423 0 2.36 2.7 2.35 2.3933 100181 2.3933 up up correct
IEP.US Icahn Enterprises L.P 20210423 0 57.9 58.63 57.72 57.92 160018 52.0873 up up correct
IESC.US IES Holdings Inc 20210423 0 49.8 50.06 49.4 49.8 97000 49.8
IFBD.US Infobird Co. Ltd 20210423 0 4.48 4.69 4.2 4.22 1366200 4.22 down up incorrect
IFMK.US iFresh Inc 20210423 0 1.35 1.429 1.31 1.33 259300 1.33 down down correct
IFRX.US InflaRx N.V 20210423 0 3.68 3.785 3.68 3.75 94700 3.75 up up correct
IGAC.US IG Acquisition Corp 20210423 0 9.8 9.93 9.76 9.93 172771 9.93 up up correct
IGACU.US IG Acquisition Corp 20210423 0 10.26 10.48 10.17 10.19 14900 10.19 down down correct
IGACW.US IG Acquisition Corp 20210423 0 0.87 0.95 0.85 0.9399 59963 0.9399 up up correct
IGIC.US International General Insurance Holdings Ltd 20210423 0 7.68 7.7 7.32 7.61 99500 7.4778 down down correct
IGICW.US International General Insurance Holdings Ltd 20210423 0 0.7301 0.7305 0.73 0.73 5152 0.73 down down correct
IGMS.US IGM Biosciences Inc 20210423 0 61.43 63.18 59.73 60.4 83800 60.4 down down correct
IGNY.US Ignyte Acquisition Corp 20210423 0 9.71 9.8 9.71 9.78 4700 9.78 up up correct
IGNYU.US Ignyte Acquisition Corp 20210423 0 10.01 10.13 10.01 10.1 3500 10.1 up up correct
IGNYW.US Ignyte Acquisition Corp 20210423 0 0.85 0.85 0.82 0.8206 1402 0.8206 down down correct
IHRT.US iHeartMedia Inc 20210423 0 19.69 19.87 19.53 19.64 619217 19.64 down down correct
III.US Information Services Group Inc 20210423 0 4.4 4.45 4.38 4.39 178536 4.3327 down down correct
IIII.US INSU Acquisition Corp. III 20210423 0 9.86 9.86 9.86 9.86 0 9.86
IIIIU.US INSU Acquisition Corp. III 20210423 0 10.08 10.08 10.05 10.05 400 10.05 down down correct
IIIIW.US INSU Acquisition Corp. III 20210423 0 0.94 0.94 0.91 0.91 200 0.91 down down correct
IIIV.US i3 Verticals Inc 20210423 0 33.13 33.93 33.05 33.46 116600 33.46 up up correct
IIN.US IntriCon Corporation 20210423 0 24.7 25.71 24.45 25.21 51200 25.21 up up correct
IIVI.US II 20210423 0 76.69 79.12 76.37 77.87 1864500 77.87 up up correct
IIVIP.US II 20210423 0 323 325.25 321.43 321.43 1200 311.1432 down down correct
IKNA.US Ikena Oncology Inc 20210423 0 20.39 21.5 19.34 20.94 239000 20.94 up up correct
IKNX.US IKONICS Corporation 20210423 0 9.79 9.8 9.54 9.71 10816 9.71 down down correct
IKT.US Inhibikase Therapeutics Inc 20210423 0 5.673 6.04 5.673 5.96 26800 5.96 up up correct
ILMN.US Illumina Inc 20210423 0 410.93 416.71 410.04 414.97 798300 414.97 up up correct
ILPT.US Industrial Logistics Properties Trust 20210423 0 24.86 24.86 24.42 24.54 346773 24.2402 down down correct
IMAB.US I 20210423 0 56.94 64.885 56.94 63.71 391400 63.71 up up correct
IMAC.US IMAC Holdings Inc 20210423 0 1.66 1.71 1.59 1.7 200700 1.7 up up correct
IMACW.US IMAC Holdings Inc 20210423 0 0.425 0.425 0.425 0.425 1 0.425
IMBI.US iMedia Brands Inc 20210423 0 7.56 7.73 7.42 7.62 38800 7.62 up up correct
IMCC.US IM Cannabis Corp 20210423 0 6.01 6.01 5.25 5.88 77500 5.88 down down correct
IMCR.US Immunocore Holdings plc 20210423 0 37.74 39.36 36.2 37.56 105000 37.56 down down correct
IMGN.US ImmunoGen Inc 20210423 0 7.74 7.93 7.58 7.79 976800 7.79 up up correct
IMKTA.US Ingles Markets Incorporated 20210423 0 62.33 62.68 61.9341 62.26 62505 61.9307 down down correct
IMMP.US Immutep Limited 20210423 0 3.28 3.35 3.22 3.31 456300 3.31 up up correct
IMMR.US Immersion Corporation 20210423 0 8.53 8.78 8.51 8.71 265900 8.71 up up correct
IMNM.US Immunome Inc 20210423 0 31.01 31.17 29.06 29.55 77800 29.55 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210423 0 33.9 34.72 33.9 34.7 34778 33.4141 up down incorrect
IMPL.US Impel NeuroPharma Inc 20210423 0 15.31 15.89 14.5 15 2998638 15 down down correct
IMRA.US IMARA Inc 20210423 0 7.6 7.85 7.54 7.69 42000 7.69 up down incorrect
IMRN.US Immuron Limited 20210423 0 5.35 5.385 5.28 5.32 12900 5.32 down down correct
IMRNW.US Immuron Ltd 20210423 0 1.2601 1.2601 1.2601 1.2601 66 1.2601
IMTE.US Integrated Media Technology Limited 20210423 0 4.583 5.1 4.33 4.66 630100 4.66 up up correct
IMTX.US Immatics N.V 20210423 0 12.63 12.96 12.56 12.77 150600 12.77 up up correct
IMTXW.US immatics biotechnologies GmbH 20210423 0 3.9 3.9 3.31 3.6 10404 3.6 down down correct
IMUX.US Immunic Inc 20210423 0 14.48 14.79 14.27 14.6 65000 14.6 up up correct
IMV.US IMV Inc 20210423 0 2.78 2.82 2.75 2.78 103100 2.78
IMVT.US Immunovant Inc 20210423 0 15.94 16.08 15.33 15.44 271300 15.44 down down correct
IMXI.US International Money Express Inc 20210423 0 14.79 15.78 14.79 15.36 466500 15.36 up up correct
INBK.US First Internet Bancorp 20210423 0 34.36 36.92 34.36 36.42 34870 36.231 up up correct
INBKZ.US INBKZ 20210423 0 26.6 26.6 26.6 26.6 400 25.4969
INBX.US Inhibrx Inc 20210423 0 20.63 20.63 18.695 18.98 50800 18.98 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210423 0 8 8.35 7.93 7.93 922 7.93 down down correct
INCY.US Incyte Corporation 20210423 0 84.6 85.7 83.44 85.58 1081300 85.58 up up correct
INDB.US Independent Bank Corp 20210423 0 75.82 83.76 73.925 81.43 987874 79.9257 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210423 0 10.07 10.16 10.06 10.1 567600 10.1 up up correct
INDP.US Indaptus Therapeutics Inc 20210423 0 15.96 17.64 15.76 17.32 28125 17.32 up up correct
INDT.US INDUS Realty Trust Inc 20210423 0 60.22 61.01 60.22 60.54 66000 60.1466 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210423 0 3.1 3.22 3.04 3.09 751600 3.09 down down correct
INFN.US Infinera Corporation 20210423 0 9.37 9.55 9.02 9.43 1845700 9.43 up up correct
INGN.US Inogen Inc 20210423 0 64.64 64.87 63.66 63.66 88900 63.66 down down correct
INKA.US KludeIn I Acquisition Corp 20210423 0 9.75 9.84 9.75 9.75 139600 9.75
INKAU.US KludeIn I Acquisition Corp 20210423 0 10.097 10.097 10.097 10.097 0 10.097
INM.US InMed Pharmaceuticals Inc 20210423 0 2.83 2.95 2.77 2.87 42300 2.87 up up correct
INMB.US INmune Bio Inc 20210423 0 12.4 13 11.75 11.95 144300 11.95 down down correct
INMD.US InMode Ltd 20210423 0 86.99 90.24 85.51 87.88 1023762 43.94 up up correct
INNV.US InnovAge Holding Corp 20210423 0 24.6 25.89 24.4 25.35 265700 25.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20210423 0 6.6 7.04 6.49 6.85 54503300 6.85 up up correct
INOD.US Innodata Inc 20210423 0 6.1 6.6 6.1 6.41 67100 6.41 up down incorrect
INOV.US Inovalon Holdings Inc 20210423 0 29.16 29.38 29.02 29.13 384500 29.13 down up incorrect
INPX.US Inpixon 20210423 0 1.12 1.18 1.11 1.16 5159747 1.16 up up correct
INSE.US Inspired Entertainment Inc 20210423 0 8.54 8.61 8.26 8.26 48600 8.26 down down correct
INSG.US Inseego Corp 20210423 0 8.97 9.24 8.92 9.17 1406900 9.17 up up correct
INSM.US Insmed Incorporated 20210423 0 35.1 35.35 34.34 35 688700 35 down down correct
INTC.US Intel Corporation 20210423 0 59.16 60 57.9 59.24 77519832 58.0949 up up correct
INTG.US The InterGroup Corporation 20210423 0 37.87 37.9 36.5 37.84 800 37.84 down down correct
INTU.US Intuit Inc 20210423 0 409.19 416.2 408.43 414.92 981471 413.9091 up up correct
INTZ.US Intrusion Inc 20210423 0 16 16.59 15.15 15.53 377800 15.53 down down correct
INVA.US Innoviva Inc 20210423 0 12.08 12.08 11.61 11.7 902000 11.7 down down correct
INVE.US Identiv Inc 20210423 0 13.87 14.69 13.87 14.57 115700 14.57 up up correct
INVO.US INVO Bioscience Inc 20210423 0 4.32 4.44 4.2 4.32 127100 4.32
INVZ.US Innoviz Technologies Ltd 20210423 0 10.32 10.79 10.12 10.67 492400 10.67 up up correct
INVZW.US Innoviz Technologies Ltd 20210423 0 1.83 2.375 1.83 2.375 48807 2.375 up up correct
INZY.US Inozyme Pharma Inc 20210423 0 19.11 19.29 18.55 18.74 12200 18.74 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210423 0 1.216 1.26 1.2 1.26 27200 1.26 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210423 0 42.61 43.53 42.34 42.69 754500 42.69 up up correct
IOSP.US Innospec Inc 20210423 0 95.57 98.22 94.4 97.7 127217 96.5407 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210423 0 31.27 31.65 30.54 31.28 1212132 31.28 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210423 0 9.89 10.05 9.39 9.5 34900 9.5 down down correct
IPAR.US Inter Parfums Inc 20210423 0 75.07 76.945 74.85 76.06 63197 75.3425 up up correct
IPDN.US Professional Diversity Network Inc 20210423 0 1.58 1.82 1.58 1.71 582939 1.71 up down incorrect
IPGP.US IPG Photonics Corporation 20210423 0 223.3 229.58 223.3 227.99 223400 227.99 up down incorrect
IPHA.US Innate Pharma S.A 20210423 0 4.12 4.12 4.12 4.12 400 4.12
IPLDP.US Interstate Power and Light Company 20210423 0 26.54 26.74 26.52 26.74 7000 25.7597 up up correct
IPOF.US WT 20210423 0 10.6 10.8 10.6 10.76 1016652 10.76 up down incorrect
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210423 0 9.995 10.17 9.995 10.17 26700 10.17 up up correct
IPWR.US Ideal Power Inc 20210423 0 10.07 10.322 9.54 10.03 71100 10.03 down down correct
IQ.US iQIYI Inc 20210423 0 15.51 15.75 15.27 15.6 11471200 15.6 up up correct
IRBT.US iRobot Corporation 20210423 0 113.22 114.83 112.3 113.4 274200 113.4 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210423 0 9 9 8.59 8.6 19200 8.6 down down correct
IRDM.US Iridium Communications Inc 20210423 0 37.43 38.16 37.02 37.67 819500 37.67 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210423 0 96 97 96 97 554 97 up up correct
IRIX.US IRIDEX Corporation 20210423 0 7.51 7.84 7.47 7.71 47100 7.71 up up correct
IRMD.US IRadimed Corporation 20210423 0 26.32 26.4 26.08 26.28 16000 26.28 down down correct
IROQ.US IF Bancorp Inc 20210423 0 22.6 22.6 22.6 22.6 201 22.4198
IRTC.US iRhythm Technologies Inc 20210423 0 82.23 83.225 79.015 79.73 1075600 79.73 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210423 0 10.84 11.24 10.8 11.1 2168100 11.1 up up correct
ISBC.US Investors Bancorp Inc 20210423 0 14.75 15.49 14.73 15.43 2071515 14.9999 up down incorrect
ISEE.US IVERIC bio Inc 20210423 0 6.36 6.39 6.2 6.31 201900 6.31 down up incorrect
ISIG.US Insignia Systems Inc 20210423 0 5.25 5.34 5.15 5.33 9700 5.33 up down incorrect
ISLE.US Isleworth Healthcare Acquisition Corp 20210423 0 9.82 9.82 9.79 9.81 9654 9.81 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210423 0 0.54 0.54 0.54 0.54 152 0.54
ISRG.US Intuitive Surgical Inc 20210423 0 851.19 882.915 842.72 875.53 833546 291.8433 up up correct
ISSC.US Innovative Solutions and Support Inc 20210423 0 6.25 6.37 6.22 6.24 4400 6.24 down down correct
ISTR.US Investar Holding Corporation 20210423 0 21.15 21.55 21.15 21.45 34126 21.2026 up up correct
ISUN.US iSun Inc 20210423 0 11.02 11.34 10.525 10.85 128158 10.85 down up incorrect
ITCI.US Intra 20210423 0 30.5 31.5 30.4 31.06 535300 31.06 up up correct
ITHX.US ITHAX Acquisition Corp 20210423 0 9.85 9.85 9.85 9.85 2100 9.85
ITHXU.US ITHAX Acquisition Corp 20210423 0 9.92 9.92 9.92 9.92 0 9.92
ITHXW.US ITHAX Acquisition Corp 20210423 0 0.515 0.515 0.515 0.515 1 0.515
ITI.US Iteris Inc 20210423 0 6.55 6.85 6.55 6.77 223500 6.77 up down incorrect
ITIC.US Investors Title Company 20210423 0 164.78 166.1 164.78 166.1 992 152.191 up up correct
ITMR.US Itamar Medical Ltd 20210423 0 24.12 24.7 23.75 24.55 14100 24.55 up up correct
ITOS.US iTeos Therapeutics Inc 20210423 0 23.92 24.35 23.29 23.84 148700 23.84 down up incorrect
ITQRU.US Itiquira Acquisition Corp 20210423 0 10 10 10 10 0 10
ITQRW.US Itiquira Acquisition Corp 20210423 0 0.531 0.54 0.52 0.52 1601 0.52 down down correct
ITRI.US Itron Inc 20210423 0 90.55 92.69 90.01 92.44 220000 92.44 up up correct
ITRM.US Iterum Therapeutics plc 20210423 0 1.18 1.2 1.11 1.2 6958800 1.2 up up correct
ITRN.US Ituran Location and Control Ltd 20210423 0 21.94 23.17 21.94 22.7 65711 22.3367 up up correct
IVA.US Inventiva S.A 20210423 0 13.12 13.14 13 13 13700 13 down down correct
IVAC.US Intevac Inc 20210423 0 6.4 6.9 6.39 6.85 99100 6.85 up down incorrect
IZEA.US IZEA Worldwide Inc 20210423 0 3.61 3.83 3.61 3.79 1124595 3.79 up up correct
JACK.US Jack in the Box Inc 20210423 0 117.94 117.94 115.86 116.27 167271 114.7392 down down correct
JAGX.US Jaguar Health Inc 20210423 0 1.44 1.74 1.43 1.62 54101001 4.86 up up correct
JAKK.US JAKKS Pacific Inc 20210423 0 6.88 7.14 6.77 7.04 54800 7.04 up up correct
JAMF.US Jamf Holding Corp 20210423 0 36.46 37.5 36.46 37.5 179900 37.5 up up correct
JAN.US JanOne Inc 20210423 0 7.04 7.5 6.99 7.29 121500 7.29 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210423 0 166.57 167.56 165.25 166.73 491700 166.73 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210423 0 169.61 170.59 169.07 169.2 515110 168.3466 down down correct
JBLU.US JetBlue Airways Corporation 20210423 0 19.98 20.44 19.72 20.28 5497200 20.28 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210423 0 92.6 93.81 91.36 92.78 39106 90.4713 up up correct
JCIC.US Jack Creek Investment Corp 20210423 0 9.72 9.78 9.72 9.75 7200 9.75 up up correct
JCICU.US Jack Creek Investment Corp 20210423 0 10 10.051 10 10.051 82200 10.051 up up correct
JCICW.US Jack Creek Investment Corp 20210423 0 0.65 0.66 0.6012 0.6012 29230 0.6012 down down correct
JCS.US Communications Systems Inc 20210423 0 5.8 5.9999 5.8 5.975 9297 3.4972 up up correct
JCTCF.US Jewett 20210423 0 10 10.19 10 10.19 200 10.19 up up correct
JD.US JD.com Inc 20210423 0 76.73 77.91 76.68 76.75 9582700 76.75 up up correct
JFIN.US Jiayin Group Inc 20210423 0 5.38 5.94 5.3 5.74 693200 5.74 up up correct
JFU.US 9F Inc 20210423 0 1.364 1.45 1.364 1.45 519200 1.45 up down incorrect
JG.US Aurora Mobile Limited 20210423 0 3.4 3.48 3.37 3.45 388700 3.45 up up correct
JJSF.US J & J Snack Foods Corp 20210423 0 165.8 167.11 164.94 166.38 63097 164.4197 up up correct
JKHY.US Jack Henry & Associates Inc 20210423 0 167.88 170.36 167.515 169.59 521662 168.1176 up up correct
JMPNZ.US JMPNZ 20210423 0 25.05 25.2 25.04 25.2 2900 24.357 up up correct
JNCE.US Jounce Therapeutics Inc 20210423 0 9.11 9.27 8.98 9.15 334500 9.15 up up correct
JOAN.US JOANN Inc 20210423 0 12.53 13.09 12.4 12.83 473200 12.5056 up up correct
JOBS.US 51job Inc 20210423 0 62.76 63.63 62.32 62.56 37300 62.56 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20210423 0 9.76 9.8 9.7 9.77 59000 9.77 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210423 0 9.99 10.05 9.97 10 74200 10 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210423 0 0.7801 0.85 0.77 0.8 21459 0.8 up down incorrect
JOUT.US Johnson Outdoors Inc 20210423 0 147.95 149.86 147.58 148.4 20647 147.7152 up up correct
JRJC.US China Finance Online Co. Limited 20210423 0 9.84 10.73 9.84 10.41 13900 10.41 up up correct
JRSH.US Jerash Holdings (US) Inc 20210423 0 6.9 6.9 6.8392 6.84 989 6.6993 down down correct
JRVR.US James River Group Holdings Ltd 20210423 0 46.31 47.075 46.17 46.36 151608 45.0445 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210423 0 24.31 24.425 24.31 24.4 74232 23.6889 up up correct
JUPW.US Jupiter Wellness Inc 20210423 0 4.64 4.68 4.41 4.41 46900 4.41 down down correct
JUPWW.US Jupiter Wellness Inc 20210423 0 1.97 2 1.9 1.9799 5508 1.9799 up down incorrect
JVA.US Coffee Holding Co. Inc 20210423 0 4.75 4.78 4.71 4.74 10600 4.74 down down correct
JWEL.US Jowell Global Ltd 20210423 0 7.61 7.7899 7.59 7.68 22437 7.68 up up correct
JYAC.US Jiya Acquisition Corp 20210423 0 10.1 10.1 10.1 10.1 1800 10.1
JYNT.US The Joint Corp 20210423 0 52.91 54.6 51.55 54.42 167200 54.42 up up correct
KAII.US Kismet Acquisition Two Corp 20210423 0 9.7 9.79 9.7 9.79 1200 9.79 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210423 0 9.94 9.95 9.92 9.95 22300 9.95 up down incorrect
KAIIW.US Kismet Acquisition Two Corp 20210423 0 0.65 0.65 0.65 0.65 101 0.65
KAIR.US Kairos Acquisition Corp 20210423 0 9.85 9.85 9.85 9.85 0 9.85
KAIRU.US Kairos Acquisition Corp 20210423 0 10.17 10.17 10.17 10.17 200 10.17
KAIRW.US Kairos Acquisition Corp 20210423 0 0.85 0.85 0.765 0.78 5304 0.78 down down correct
KALA.US Kala Pharmaceuticals Inc 20210423 0 7.75 8.28 7.7 8.07 1638700 8.07 up down incorrect
KALU.US Kaiser Aluminum Corporation 20210423 0 111.1 114.2 109.88 113.23 64220 112.5411 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210423 0 25.58 25.81 24.4 24.47 292700 24.47 down up incorrect
KARO.US Karooooo Ltd 20210423 0 34.84 38.29 33.4282 38.29 54571 38.29 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210423 0 17.4601 17.5201 16.0801 16.9201 16931 16.9201 down down correct
KBAL.US Kimball International Inc 20210423 0 13.94 14.28 13.8 14.19 90174 13.8603 up up correct
KBNT.US Kubient Inc 20210423 0 6.17 6.43 6.055 6.42 177300 6.42 up down incorrect
KBNTW.US Kubient Inc 20210423 0 2.76 2.76 2.355 2.45 2958 2.45 down down correct
KBSF.US KBS Fashion Group Limited 20210423 0 2.68 2.91 2.63 2.82 302200 2.82 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20210423 0 48.25 49.32 47.92 48.32 1115100 48.32 up up correct
KDMN.US Kadmon Holdings Inc 20210423 0 3.92 4.03 3.865 3.92 1766500 3.92
KDNY.US Chinook Therapeutics Inc 20210423 0 15.22 15.22 14.63 14.75 391000 14.75 down down correct
KDP.US Keurig Dr Pepper Inc 20210423 0 35.96 36.28 35.86 36.18 2812501 36.18 up up correct
KE.US Kimball Electronics Inc 20210423 0 22.36 22.76 22.3 22.38 63400 22.38 up down incorrect
KELYA.US Kelly Services Inc 20210423 0 23.36 23.88 23.265 23.72 111781 23.5968 up up correct
KELYB.US Kelly Services Inc 20210423 0 24.97 24.97 23.86 24.0501 8951 23.9939 down down correct
KEQU.US Kewaunee Scientific Corporation 20210423 0 12.25 12.25 12.19 12.19 1700 12.19 down down correct
KERN.US Akerna Corp 20210423 0 3.82 4.05 3.783 3.98 491500 3.98 up up correct
KERNW.US Akerna Corp 20210423 0 0.8595 0.9494 0.81 0.9485 3350 0.9485 up up correct
KFFB.US Kentucky First Federal Bancorp 20210423 0 7.2 7.2 7.1694 7.1694 1570 6.8714 down down correct
KFRC.US Kforce Inc 20210423 0 55.22 56.51 54.985 56.08 88026 55.4365 up up correct
KHC.US The Kraft Heinz Company 20210423 0 40.44 40.63 40.19 40.41 4726429 39.1585 down down correct
KIDS.US OrthoPediatrics Corp 20210423 0 53.98 55.64 52.562 54.88 111000 54.88 up up correct
KIII.US Kismet Acquisition Three Corp 20210423 0 9.74 9.74 9.74 9.74 1000 9.74
KIIIU.US Kismet Acquisition Three Corp 20210423 0 9.9 9.99 9.9 9.99 13200 9.99 up down incorrect
KINS.US Kingstone Companies Inc 20210423 0 8 8.52 8 8.41 11509 8.2539 up down incorrect
KINZ.US KINS Technology Group Inc 20210423 0 9.855 9.89 9.855 9.89 9700 9.89 up up correct
KINZU.US KINS Technology Group Inc 20210423 0 10.14 10.24 10.14 10.24 1300 10.24 up up correct
KINZW.US KINS Technology Group Inc 20210423 0 0.72 0.72 0.63 0.7 15774 0.7 down down correct
KIRK.US Kirkland's Inc 20210423 0 28.8 29.59 28.25 29.43 239300 29.43 up up correct
KLAC.US KLA Corporation 20210423 0 327.99 334.1 326.69 332.07 1182069 329.1478 up up correct
KLAQ.US KL Acquisition Corp 20210423 0 9.76 9.79 9.76 9.76 13400 9.76
KLAQU.US KL Acquisition Corp 20210423 0 10.03 10.03 10.03 10.03 800 10.03
KLAQW.US KL Acquisition Corp 20210423 0 0.85 0.85 0.73 0.85 15126 0.85
KLDO.US Kaleido Biosciences Inc 20210423 0 7.08 7.23 6.64 6.68 235300 6.68 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210423 0 53.74 58.48 53.74 57.84 1084405 57.3983 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210423 0 8.6 9.27 8.3 9.06 196900 9.06 up down incorrect
KMDA.US Kamada Ltd 20210423 0 6.02 6.08 5.95 6.05 52900 6.05 up up correct
KMPH.US KemPharm Inc 20210423 0 9.08 9.35 8.9 9.17 673600 9.17 up up correct
KNBE.US KnowBe4 Inc 20210423 0 24.92 25.07 22.03 23.06 888500 23.06 down down correct
KNDI.US Kandi Technologies Group Inc 20210423 0 5.63 5.96 5.63 5.9 1545900 5.9 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210423 0 16.78 17.075 16.2 16.43 341100 16.43 down down correct
KNSL.US Kinsale Capital Group Inc 20210423 0 172.79 175.23 171.4401 174.96 95368 174.7359 up down incorrect
KNTE.US Kinnate Biopharma Inc 20210423 0 26.51 27.64 25.64 26.58 233100 26.58 up up correct
KOD.US Kodiak Sciences Inc 20210423 0 123.12 124.52 117.9 120.43 179400 120.43 down down correct
KOPN.US Kopin Corporation 20210423 0 7.9 8.57 7.79 8.46 2656600 8.46 up down incorrect
KOR.US Corvus Gold Inc 20210423 0 2.07 2.07 1.98 2.02 73454 2.02 down down correct
KORE.US WT 20210423 0 1 1.01 1 1.005 9546 1.005 up up correct
KOSS.US Koss Corporation 20210423 0 19.22 19.27 18.73 18.8 261500 18.8 down down correct
KPLT.US Katapult Holdings Inc 20210423 0 12.54 13.09 12.365 13.04 225200 13.04 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210423 0 3.1 3.24 3.06 3.24 54446 3.24 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210423 0 4.02 4.45 4.01 4.43 141400 4.43 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210423 0 9.65 9.77 9.28 9.39 1573900 9.39 down down correct
KRBP.US Kiromic BioPharma Inc 20210423 0 8.25 8.49 8.2 8.3 11500 8.3 up up correct
KRKR.US 36Kr Holdings Inc 20210423 0 2.86 2.98 2.86 2.96 69200 2.96 up up correct
KRMD.US Repro Med Systems Inc 20210423 0 3.24 3.47 3.17 3.44 317068 3.44 up down incorrect
KRNL.US Kernel Group Holdings Inc 20210423 0 9.73 9.85 9.7 9.85 61800 9.85 up up correct
KRNLU.US Kernel Group Holdings Inc 20210423 0 9.95 10.01 9.93 9.98 54500 9.98 up up correct
KRNLW.US Kernel Group Holdings Inc 20210423 0 0.521 0.5798 0.52 0.5798 30772 0.5798 up up correct
KRNT.US Kornit Digital Ltd 20210423 0 103.87 104.31 102.7 102.93 134600 102.93 down down correct
KRNY.US Kearny Financial Corp 20210423 0 12.39 12.76 12.35 12.69 259257 12.3965 up up correct
KRON.US Kronos Bio Inc 20210423 0 23.08 23.33 22.35 23.19 185912 23.19 up up correct
KROS.US Keros Therapeutics Inc 20210423 0 63.54 64.29 61.44 61.56 72700 61.56 down down correct
KRT.US Karat Packaging Inc 20210423 0 18.1 18.43 18 18.35 15212 18.35 up up correct
KRTX.US Karuna Therapeutics Inc 20210423 0 107.77 110.52 106.285 107.57 99500 107.57 down down correct
KRUS.US Kura Sushi USA Inc 20210423 0 33.72 35.54 33.66 35.46 65300 35.46 up up correct
KRYS.US Krystal Biotech Inc 20210423 0 79.36 80 76.99 78.57 43200 78.57 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210423 0 9.93 9.93 9.93 9.93 0 9.93
KSPN.US Kaspien Holdings Inc 20210423 0 24.23 24.23 22.51 22.51 21746 22.51 down down correct
KTCC.US Key Tronic Corporation 20210423 0 7.53 8.04 7.47 7.78 55900 7.78 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210423 0 26.51 27.13 26.48 27.03 538000 27.03 up up correct
KTRA.US Kintara Therapeutics Inc 20210423 0 1.41 1.56 1.41 1.52 148400 1.52 up up correct
KURA.US Kura Oncology Inc 20210423 0 28.55 28.56 27.84 27.99 452400 27.99 down up incorrect
KVHI.US KVH Industries Inc 20210423 0 13.46 13.63 13.35 13.53 60800 13.53 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210423 0 10.36 10.4 10.341 10.36 9200 10.36
KVSB.US Khosla Ventures Acquisition Co. II 20210423 0 10.24 10.24 10.24 10.24 0 10.24
KVSC.US Khosla Ventures Acquisition Co. III 20210423 0 10.09 10.1 10.07 10.075 31700 10.075 down down correct
KXIN.US Kaixin Auto Holdings 20210423 0 2.12 2.26 2.12 2.24 599000 2.24 up down incorrect
KYMR.US Kymera Therapeutics Inc 20210423 0 39.02 40.29 37 37.94 166100 37.94 down down correct
KZIA.US Kazia Therapeutics Limited 20210423 0 10.85 11.32 10.61 11.16 49000 11.16 up up correct
KZR.US Kezar Life Sciences Inc 20210423 0 5.68 5.83 5.54 5.69 158500 5.69 up down incorrect
LABP.US Landos Biopharma Inc 20210423 0 10.48 10.48 10.1 10.18 25700 10.18 down down correct
LAKE.US Lakeland Industries Inc 20210423 0 28.67 29.14 28.34 29.07 166900 29.07 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210423 0 98.29 98.89 97.31 98.72 461075 95.8532 up up correct
LANC.US Lancaster Colony Corporation 20210423 0 185.01 187.38 183.35 185.77 79033 183.2815 up up correct
LAND.US Gladstone Land Corporation 20210423 0 21.3628 21.3628 20.94 21.14 354894 20.8358 down down correct
LANDM.US Gladstone Land Corporation 20210423 0 25.94 26 25.94 25.96 1300 25.136 up down incorrect
LANDO.US Gladstone Land Corporation 20210423 0 25.66 25.744 25.66 25.708 17800 24.7311 up up correct
LARAX.US LARAX 20210423 0 10.86 10.86 10.86 10.86 0 10.4152
LARK.US Landmark Bancorp Inc 20210423 0 24.2095 24.7048 23.9333 24.2095 11548 22.5392
LASR.US nLIGHT Inc 20210423 0 29.99 31.069 29.99 30.79 155500 30.79 up up correct
LAUR.US Laureate Education Inc 20210423 0 12.25 12.5 12.18 12.47 1670619 7.0121 up up correct
LAWS.US Lawson Products Inc 20210423 0 50.7 52.31 50.7 52 2610 52 up up correct
LAZR.US Luminar Technologies Inc 20210423 0 18.87 22.5 18.84 22.18 11387700 22.18 up down incorrect
LAZY.US Lazydays Holdings Inc 20210423 0 22.52 22.89 22.076 22.57 193300 22.57 up up correct
LBAI.US Lakeland Bancorp Inc 20210423 0 17.03 17.75 17.03 17.5 223968 17.1079 up up correct
LBC.US Luther Burbank Corporation 20210423 0 11.2 11.4 11.13 11.17 41205 10.9226 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20210423 0 10.2 10.94 9.81 10.11 5100 10.11 down up incorrect
LBPS.US 4D pharma plc 20210423 0 12.328 12.538 12.17 12.4 13900 12.4 up up correct
LBPSW.US 4D pharma plc 20210423 0 1.11 1.1102 1.05 1.05 67276 1.05 down up incorrect
LBRDA.US Liberty Broadband Corporation 20210423 0 155.06 155.55 153.31 154.86 59100 154.86 down down correct
LBRDK.US Liberty Broadband Corporation 20210423 0 160.63 160.63 158.1 159.63 438700 159.63 down down correct
LBRDP.US Liberty Broadband Corporation 20210423 0 27.3 27.3 27 27.05 18200 25.8139 down down correct
LBTYA.US Liberty Global plc 20210423 0 25.34 25.37 24.96 25.08 1287431 25.08 down down correct
LBTYB.US Liberty Global plc 20210423 0 26.12 26.12 25.55 25.55 1000 25.55 down down correct
LBTYK.US Liberty Global plc 20210423 0 25.01 25.35 24.9 25.07 2287600 25.07 up down incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20210423 0 10.03 10.03 10 10 51500 10 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210423 0 10.01 10.01 10 10 1600 10 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210423 0 9.83 9.87 9.83 9.85 12200 9.85 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210423 0 10.185 10.196 10.16 10.196 1500 10.196 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210423 0 0.75 0.75 0.7 0.7 6852 0.7 down down correct
LCID.US Lucid Group Inc. Common Stock 20210423 0 19.7 20.73 19.61 20.55 13232791 20.55 up down incorrect
LCNB.US LCNB Corp 20210423 0 17.91 18.12 17.9 17.97 23621 17.411 up up correct
LCRDX.US LCRDX 20210423 0 10.86 10.86 10.86 10.86 0 10.3714
LCRUX.US LCRUX 20210423 0 10.86 10.86 10.86 10.86 0 10.4132
LCUT.US Lifetime Brands Inc 20210423 0 14.86 15.135 14.86 14.94 23846 14.8177 up down incorrect
LCY.US Landcadia Holdings III Inc 20210423 0 10.75 10.96 10.52 10.91 523700 10.91 up up correct
LDHAU.US LDH Growth Corp I 20210423 0 10.05 10.18 10.05 10.18 104700 10.18 up up correct
LE.US Lands' End Inc 20210423 0 24.15 25.76 24.01 25.53 127800 25.53 up up correct
LECO.US Lincoln Electric Holdings Inc 20210423 0 125.19 127.45 125.14 126.48 203875 125.0048 up up correct
LEDS.US SemiLEDs Corporation 20210423 0 3.38 3.65 3.25 3.64 70200 3.64 up up correct
LEE.US Lee Enterprises Incorporated 20210423 0 31.2 32.43 31.2 31.97 31800 31.97 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210423 0 10 10 9.98 9.99 54800 9.99 down down correct
LEGH.US Legacy Housing Corporation 20210423 0 17.82 18.39 17.82 18.13 19300 18.13 up up correct
LEGN.US Legend Biotech Corporation 20210423 0 28.29 29.1 28.03 29.07 191100 29.07 up up correct
LEGOU.US Legato Merger Corp 20210423 0 10.217 10.25 10.21 10.24 4100 10.24 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210423 0 60.69 60.69 60.69 60.69 0 45.2517
LESL.US Leslie's Inc 20210423 0 26.86 27.45 26.3 27.31 687900 27.31 up up correct
LEVL.US Level One Bancorp Inc 20210423 0 25.89 26.67 25.71 26.4 23371 26.2512 up up correct
LEVLP.US Level One Bancorp Inc 20210423 0 27.101 27.101 27.101 27.101 200 25.7323
LEXX.US Lexaria Bioscience Corp 20210423 0 5.39 5.39 5.083 5.33 36000 5.33 down down correct
LEXXW.US Lexaria Bioscience Corp 20210423 0 2.19 2.48 2.19 2.48 1788 2.48 up up correct
LFMD.US LifeMD Inc 20210423 0 8.6 9.2 8.35 8.78 914700 8.78 up up correct
LFTR.US Lefteris Acquisition Corp 20210423 0 9.85 9.93 9.83 9.89 141700 9.89 up down incorrect
LFTRU.US Lefteris Acquisition Corp 20210423 0 10.14 10.37 10.14 10.37 1000 10.37 up up correct
LFTRW.US Lefteris Acquisition Corp 20210423 0 1 1.14 0.98 1.06 11600 1.06 up up correct
LFUS.US Littelfuse Inc 20210423 0 268.7 277.1021 265.6501 275.94 256373 274.4456 up down incorrect
LFVN.US LifeVantage Corporation 20210423 0 8.71 8.73 8.6 8.61 53400 8.61 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210423 0 9.82 9.89 9.81 9.81 7800 9.81 down up incorrect
LGACU.US Lazard Growth Acquisition Corp. I 20210423 0 10.01 10.01 9.98 10 14400 10 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20210423 0 1.01 1.02 1 1 1321 1 down down correct
LGHL.US Lion Group Holding Ltd 20210423 0 2.32 2.449 2.26 2.4 1777500 2.4 up up correct
LGHLW.US Lion Financial Group Limited 20210423 0 0.3111 0.35 0.3 0.3489 102905 0.3489 up up correct
LGIH.US LGI Homes Inc 20210423 0 166 168.15 162.87 167.15 273000 167.15 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210423 0 150.18 152.8 145.8 146.22 93500 146.22 down down correct
LGO.US Largo Resources Ltd 20210423 0 16.36 16.91 16.2 16.76 116339 16.76 up up correct
LGVN.US Longeveron Inc 20210423 0 5.71 6.06 5.69 5.9 110684 5.9 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210423 0 10 10 10 10 0 10
LHCG.US LHC Group Inc 20210423 0 210.48 214.7 207.02 213.1 153300 213.1 up up correct
LHDX.US Lucira Health Inc 20210423 0 7.13 7.21 6.87 6.93 230000 6.93 down down correct
LI.US Li Auto Inc 20210423 0 20.213 20.7 19.91 20.6 6787270 20.6 up up correct
LIDR.US Aeye Inc 20210423 0 9.97 10.01 9.97 10 225200 10 up up correct
LIDRW.US AEye Inc 20210423 0 1.08 1.25 1.07 1.22 31600 1.22 up up correct
LIFE.US aTyr Pharma Inc 20210423 0 4.06 4.06 3.905 4.03 220400 4.03 down down correct
LILA.US Liberty Latin America Ltd 20210423 0 13.67 14.02 13.5 13.9 157700 13.9 up up correct
LILAK.US Liberty Latin America Ltd 20210423 0 13.85 14.175 13.73 14.04 511500 14.04 up up correct
LILM.US Lilium NV 20210423 0 9.89 9.925 9.88 9.9 437600 9.9 up up correct
LILMW.US Lilium Equity Warrants 20210423 0 1.41 1.55 1.37 1.41 56900 1.41
LINC.US Lincoln Educational Services Corporation 20210423 0 6.43 6.53 6.36 6.45 258100 6.45 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210423 0 17.46 17.81 17.4 17.56 204100 17.56 up down incorrect
LINK.US Interlink Electronics Inc 20210423 0 13.19 13.408 12.65 13.19 4929 13.19
LIQT.US LiqTech International Inc 20210423 0 7.51 7.81 7.51 7.72 48800 7.72 up up correct
LITE.US Lumentum Holdings Inc 20210423 0 92.65 94.49 92.34 94.08 580900 94.08 up up correct
LIVE.US Live Ventures Incorporated 20210423 0 30.87 30.87 29.05 29.96 3500 29.96 down down correct
LIVN.US LivaNova PLC 20210423 0 83.16 85.04 81.49 82.92 566500 82.92 down down correct
LIVX.US LiveXLive Media Inc 20210423 0 3.8 4.01 3.76 3.99 1079300 3.99 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210423 0 2.47 2.56 2.4 2.56 27100 2.56 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210423 0 0.26 0.798 0.26 0.798 500 0.798 up up correct
LIZI.US Lizhi Inc 20210423 0 6.46 6.72 6.4 6.63 667200 6.63 up up correct
LJAQ.US LightJump Acquisition Corporation 20210423 0 9.76 9.8 9.76 9.8 3700 9.8 up down incorrect
LJAQU.US LightJump Acquisition Corporation 20210423 0 10 10 10 10 0 10
LJAQW.US LightJump Acquisition Corporation 20210423 0 0.57 0.57 0.565 0.565 6940 0.565 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20210423 0 4.2 4.288 4.07 4.13 78247 4.13 down up incorrect
LKCO.US Luokung Technology Corp 20210423 0 1.07 1.12 1.01 1.12 4953800 1.12 up up correct
LKFN.US Lakeland Financial Corporation 20210423 0 67.09 69.78 67.09 69.15 111104 68.3308 up up correct
LKQ.US LKQ Corporation 20210423 0 44.55 45.16 44.134 44.99 948850 44.7945 up up correct
LLL.US JX Luxventure Ltd 20210423 0 2.68 2.91 2.63 2.815 306889 2.815 up up correct
LLNW.US Limelight Networks Inc 20210423 0 3.5 3.58 3.47 3.55 1478400 3.55 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210423 0 10.23 10.515 10.22 10.44 79400 10.44 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210423 0 10.68 11.02 10.66 10.99 49300 10.99 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210423 0 2.28 2.75 2.12 2.61 14000 2.61 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210423 0 9.94 9.94 9.91 9.91 5700 9.91 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210423 0 10.3 10.3 10.29 10.3 1500 10.3
LMAOW.US LMF Acquisition Opportunities Inc 20210423 0 0.3631 0.4 0.3631 0.39 115439 0.39 up up correct
LMAT.US LeMaitre Vascular Inc 20210423 0 53.85 54.18 53.47 53.55 78467 53.2136 down up incorrect
LMB.US Limbach Holdings Inc 20210423 0 10.12 10.642 10.12 10.4 63800 10.4 up up correct
LMDX.US LumiraDx Limited Common Shares 20210423 0 9.85 9.91 9.85 9.91 40400 9.91 up up correct
LMFA.US LM Funding America Inc 20210423 0 1.14 1.2099 1.05 1.08 3564752 5.4 down up incorrect
LMNL.US Liminal BioSciences Inc 20210423 0 4.04 4.15 3.934 4 156500 4 down up incorrect
LMNR.US Limoneira Company 20210423 0 17.19 17.55 17.12 17.43 23098 17.1896 up up correct
LMPX.US LMP Automotive Holdings Inc 20210423 0 13.64 14.39 13.1 13.79 99500 13.79 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210423 0 12.32 12.4982 12.1401 12.28 26082 11.7624 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210423 0 26.4101 26.6381 26.4101 26.47 13654 25.169 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20210423 0 25.69 25.79 25.69 25.79 8850 24.3352 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210423 0 25.69 25.7 25.6 25.69 2715 24.6963
LMST.US Limestone Bancorp Inc 20210423 0 15.51 15.55 15.51 15.55 4000 15.55 up down incorrect
LNDC.US Landec Corporation 20210423 0 11.67 11.75 11.35 11.65 106600 11.65 down up incorrect
LNSR.US LENSAR Inc 20210423 0 7.09 7.3 7.05 7.16 20500 7.16 up up correct
LNT.US Alliant Energy Corporation 20210423 0 57.03 57.03 56.42 56.44 983840 55.2553 down down correct
LNTH.US Lantheus Holdings Inc 20210423 0 21.97 22.54 21.82 22.27 559300 22.27 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210423 0 6.04 6.18 6.04 6.14 19829 5.7852 up up correct
LOB.US Live Oak Bancshares Inc 20210423 0 62.56 67.56 62.5 66.19 233032 66.1232 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210423 0 17.49 17.49 17.06 17.21 140700 17.21 down down correct
LOGC.US LogicBio Therapeutics Inc 20210423 0 5.89 5.95 5.68 5.77 82200 5.77 down down correct
LOGI.US Logitech International S.A 20210423 0 116.04 117.135 115.43 117 517400 115.8482 up up correct
LOOP.US Loop Industries Inc 20210423 0 8.24 8.38 8.1 8.31 73000 8.31 up up correct
LOPE.US Grand Canyon Education Inc 20210423 0 111.24 113.41 110.04 111.18 389800 111.18 down down correct
LORL.US Loral Space & Communications Inc 20210423 0 37.89 39.6 37.89 38.46 66100 38.46 up up correct
LOTZ.US CarLotz Inc 20210423 0 7.03 7.53 7.01 7.53 2604900 7.53 up up correct
LOTZW.US CarLotz Inc 20210423 0 1.703 1.86 1.7 1.83 200390 1.83 up up correct
LOVE.US The Lovesac Company 20210423 0 70 71.7 68.52 70.47 375400 70.47 up up correct
LPCN.US Lipocine Inc 20210423 0 1.41 1.53 1.4 1.47 1139464 1.47 up up correct
LPLA.US LPL Financial Holdings Inc 20210423 0 144 148.95 144 148.58 322910 147.8559 up up correct
LPRO.US Open Lending Corporation 20210423 0 37.1 37.666 36.98 37.1 373900 37.1
LPSN.US LivePerson Inc 20210423 0 54.51 55.78 54.06 55.66 316300 55.66 up up correct
LPTH.US LightPath Technologies Inc 20210423 0 2.71 2.87 2.68 2.77 388500 2.77 up up correct
LPTX.US Leap Therapeutics Inc 20210423 0 1.76 1.76 1.66 1.68 395300 1.68 down down correct
LQDA.US Liquidia Corporation 20210423 0 2.79 2.96 2.77 2.84 507200 2.84 up up correct
LQDT.US Liquidity Services Inc 20210423 0 17.69 18.64 17.54 18.32 147800 18.32 up up correct
LRCX.US Lam Research Corporation 20210423 0 620.77 630 613.57 627.49 1489320 623.3338 up up correct
LRFC.US Logan Ridge Finance Corp 20210423 0 19 20.26 19 20 81435 20 up up correct
LRMR.US Larimar Therapeutics Inc 20210423 0 11.81 14.96 11.7 14.35 460725 14.35 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20210423 0 14.475 14.475 14.475 14.475 59 14.0866
LSCC.US Lattice Semiconductor Corporation 20210423 0 53.29 55.07 53.29 54.82 1319600 54.82 up up correct
LSEA.US Landsea Homes Corporation 20210423 0 9.21 9.41 9.03 9.04 85000 9.04 down down correct
LSEAW.US Landsea Homes Corporation 20210423 0 0.218 0.2247 0.2121 0.2246 97948 0.2246 up up correct
LSTR.US Landstar System Inc 20210423 0 169.41 173.51 169.09 171.73 399153 171.0116 up up correct
LSXMA.US The Liberty SiriusXM Group 20210423 0 46.36 47.015 46 46.48 308600 46.48 up up correct
LSXMB.US The Liberty SiriusXM Group 20210423 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210423 0 46.31 47.03 45.94 46.61 359900 46.61 up up correct
LTAFX.US Altst Strgs Fd A 20210423 0 6.14 6.14 6.14 6.14 0 6.1344
LTBR.US Lightbridge Corporation 20210423 0 5.28 5.62 5.01 5.21 70000 5.21 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210423 0 5.86 5.86 5.86 5.86 0 5.7575
LTCH.US Latch Inc 20210423 0 10.08 10.34 10.08 10.28 794603 10.28 up up correct
LTCHW.US Latch Inc 20210423 0 2.36 2.36 2.137 2.33 7800 2.33 down down correct
LTIFX.US LTIFX 20210423 0 6.19 6.19 6.19 6.19 0 6.19
LTRN.US Lantern Pharma Inc 20210423 0 16.21 16.66 15.75 16.55 54400 16.55 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210423 0 5.04 5.265 5 5.18 1045000 5.18 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210423 0 34.35 38.88 34.35 36.33 5700 36.33 up down incorrect
LTRX.US Lantronix Inc 20210423 0 4.68 4.81 4.64 4.72 126800 4.72 up up correct
LULU.US Lululemon Athletica Inc 20210423 0 338.61 342.46 336.71 340.98 1641400 340.98 up up correct
LUMO.US Lumos Pharma Inc 20210423 0 12.42 13.59 12.42 13.44 86100 13.44 up up correct
LUNA.US Luna Innovations Incorporated 20210423 0 11.12 11.42 11.06 11.33 70500 11.33 up up correct
LUNG.US Pulmonx Corporation 20210423 0 43.08 45.86 43 44.97 458100 44.97 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210423 0 10.16 10.26 10.11 10.23 69200 10.23 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210423 0 10.5 10.626 10.49 10.626 17500 10.626 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210423 0 1.38 1.48 1.25 1.4 55600 1.4 up up correct
LVO.US LiveOne Inc 20210423 0 3.8 4.01 3.76 3.99 1079300 3.99 up up correct
LVOX.US LiveVox Holding Inc 20210423 0 10.06 10.09 10.06 10.08 23900 10.08 up up correct
LVRAU.US Levere Holdings Corp 20210423 0 10 10.021 10 10 14000 10
LVTX.US Lava Therapeutics B.V 20210423 0 12.43 12.545 11.51 12.12 53700 12.12 down up incorrect
LWAY.US Lifeway Foods Inc 20210423 0 4.9 5.02 4.88 5 28000 5 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210423 0 1.75 1.8 1.63 1.7 239800 1.7 down up incorrect
LX.US LexinFintech Holdings Ltd 20210423 0 9.15 9.42 9.11 9.28 406503 9.28 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20210423 0 8.5 9.3 8.5 8.64 2900 8.64 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210423 0 5.15 5.24 4.97 4.97 669200 4.97 down down correct
LYFT.US Lyft Inc 20210423 0 61.4 63.81 61.295 63.7 4369000 63.7 up down incorrect
LYL.US Dragon Victory International Limited 20210423 0 1.32 1.42 1.3 1.395 416500 1.395 up up correct
LYRA.US Lyra Therapeutics Inc 20210423 0 11.64 11.85 10.42 10.51 113600 10.51 down down correct
LYTS.US LSI Industries Inc 20210423 0 8.97 9.41 8.97 9.3 144768 9.1333 up up correct
MACA.US Moringa Acquisition Corp 20210423 0 9.76 9.83 9.76 9.8 1500 9.8 up up correct
MACAU.US Moringa Acquisition Corp 20210423 0 10.01 10.02 10.01 10.02 1400 10.02 up down incorrect
MACAW.US Moringa Acquisition Corp 20210423 0 0.61 0.61 0.61 0.61 1 0.61
MACK.US Merrimack Pharmaceuticals Inc 20210423 0 7.41 7.7 7.41 7.69 25300 7.69 up up correct
MACQ.US MCAP Acquisition Corp 20210423 0 9.72 9.7439 9.72 9.7439 459 9.7439 up up correct
MACU.US Mallard Acquisition Corp 20210423 0 9.98 9.98 9.93 9.93 600 9.93 down down correct
MACUU.US Mallard Acquisition Corp 20210423 0 10.18 10.42 10.18 10.192 800 10.192 up up correct
MACUW.US Mallard Acquisition Corp 20210423 0 0.4701 0.5 0.4701 0.5 2905 0.5 up up correct
MANH.US Manhattan Associates Inc 20210423 0 123.23 124.77 121.81 124.24 277200 124.24 up up correct
MANT.US ManTech International Corporation 20210423 0 84.77 85.53 82.58 84.7 121570 83.4511 down down correct
MAPS.US WM Technology Inc 20210423 0 16.34 16.9 16.05 16.7 232400 16.7 up up correct
MAPSW.US WM Technology Inc 20210423 0 6.23 6.23 5.47 6.1 78531 6.1 down up incorrect
MAR.US Marriott International Inc 20210423 0 147.04 148.72 145.8 148.36 1240600 148.36 up up correct
MARA.US Marathon Digital Holdings Inc 20210423 0 29.09 32.71 28.36 32.3 21697800 32.3 up up correct
MARK.US Remark Holdings Inc 20210423 0 1.98 2.1 1.92 2.03 1323400 2.03 up up correct
MARPS.US Marine Petroleum Trust 20210423 0 4.45 4.45 4.155 4.22 7984 4.038 down down correct
MASI.US Masimo Corporation 20210423 0 244.89 247.94 244.28 246.28 343000 246.28 up up correct
MASS.US 908 Devices Inc 20210423 0 52.08 54 51.92 52.47 154000 52.47 up up correct
MAT.US Mattel Inc 20210423 0 22.57 23.31 20.51 21.05 10714200 21.05 down down correct
MATW.US Matthews International Corporation 20210423 0 42.8 43.48 42.41 43.17 96382 42.6788 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210423 0 20.02 20.62 19.44 20.1 628000 20.1 up up correct
MAYS.US J.W. Mays Inc 20210423 0 27 27 27 27 0 27
MBAY.US MediaBay Inc 20210423 0 0.001 0.001 0.001 0.001 100 0.001
MBCN.US Middlefield Banc Corp 20210423 0 22.49 23.505 22.4232 22.64 22160 22.157 up up correct
MBII.US Marrone Bio Innovations Inc 20210423 0 1.78 1.81 1.77 1.8 205100 1.8 up up correct
MBIN.US Merchants Bancorp 20210423 0 39.32 41.44 39.0038 40.53 33817 40.2631 up up correct
MBINN.US Merchants Bancorp 20210423 0 26.2 26.39 26.1 26.11 22600 25.0003 down down correct
MBINO.US Merchants Bancorp 20210423 0 26.34 26.7 26.25 26.49 6400 25.3842 up up correct
MBINP.US Merchants Bancorp 20210423 0 27.42 27.6 27.28 27.6 2900 26.3135 up up correct
MBIO.US Mustang Bio Inc 20210423 0 3.17 3.24 3.12 3.15 968800 3.15 down down correct
MBNKP.US Medallion Bank 20210423 0 26.24 26.24 25.45 25.67 3400 24.2625 down down correct
MBOT.US Microbot Medical Inc 20210423 0 7.77 7.85 7.58 7.63 61500 7.63 down down correct
MBRX.US Moleculin Biotech Inc 20210423 0 3.49 3.54 3.37 3.5 332434 3.5 up up correct
MBTCU.US Nocturne Acquisition Corporation 20210423 0 10.11 10.15 9.98 10.14 203600 10.14 up up correct
MBUU.US Malibu Boats Inc 20210423 0 84.56 87.396 84.28 86.08 108500 86.08 up up correct
MBWM.US Mercantile Bank Corporation 20210423 0 31.43 32.57 31.43 32.24 44504 31.361 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210423 0 9.96 9.96 9.89 9.89 1300 9.89 down down correct
MCADR.US Mountain Crest Acquisition Corp. II 20210423 0 0.6417 0.721 0.6417 0.67 3012 0.67 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210423 0 10.66 10.66 10.59 10.6 900 10.6 down down correct
MCBC.US Macatawa Bank Corporation 20210423 0 9.77 9.99 9.77 9.96 44074 9.6944 up up correct
MCBS.US MetroCity Bankshares Inc 20210423 0 14.74 15.55 14.74 15.46 45700 15.3634 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210423 0 11.14 11.14 11.14 11.14 0 10.6487
MCFE.US McAfee Corp 20210423 0 25.18 25.54 25 25.17 497100 21.345 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20210423 0 28.53 29.71 28.2 29.44 151700 29.44 up up correct
MCHP.US Microchip Technology Incorporated 20210423 0 152.97 157.22 152.76 156.38 4632352 77.5155 up up correct
MCHX.US Marchex Inc 20210423 0 3.03 3.06 2.9 3.06 54100 3.06 up up correct
MCMJ.US Merida Merger Corp. I 20210423 0 10.04 10.04 9.95 9.99 14900 9.99 down down correct
MCMJW.US Merida Merger Corp. I 20210423 0 1.015 1.015 1 1 9049 1 down down correct
MCRB.US Seres Therapeutics Inc 20210423 0 20.22 20.89 20 20.46 362370 20.46 up up correct
MCRI.US Monarch Casino & Resort Inc 20210423 0 67.16 67.57 66.26 66.86 39900 66.86 down down correct
MDB.US MongoDB Inc 20210423 0 307.16 310.36 300.43 306.18 438700 306.18 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210423 0 129.36 132.12 129.02 129.4 40800 129.4 up up correct
MDGS.US Medigus Ltd 20210423 0 1.8 1.95 1.78 1.9 692200 1.9 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210423 0 0.7 0.7 0.672 0.6999 2332 0.6999 down down correct
MDIA.US MediaCo Holding Inc 20210423 0 3.323 3.355 3.245 3.3 4400 3.3 down down correct
MDJH.US MDJM Ltd 20210423 0 4.41 4.41 4.33 4.33 900 4.33 down down correct
MDLZ.US Mondelez International Inc 20210423 0 59.59 59.96 59.37 59.51 6588521 58.5499 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20210423 0 3.82 3.9 3.78 3.81 63700 3.81 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20210423 0 1.38 1.39 1.33 1.38 458599 1.3362
MDRRP.US Medalist Diversified REIT Inc 20210423 0 25.05 25.05 25.05 25.05 0 24.0012
MDRX.US Allscripts Healthcare Solutions Inc 20210423 0 16.21 16.51 16.19 16.34 1280300 16.34 up up correct
MDVL.US Medavail Holdings Inc 20210423 0 12.99 13.46 12.88 13 25600 13 up down incorrect
MDWD.US MediWound Ltd 20210423 0 4.64 4.83 4.35 4.63 243600 4.63 down up incorrect
MDWT.US Midwest Holding Inc 20210423 0 45 47 45 46.75 10200 46.75 up down incorrect
MDXG.US MiMedx Group Inc 20210423 0 10.75 11.65 10.73 11.21 672075 11.21 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210423 0 9.95 10.005 9.93 9.99 550731 9.99 up down incorrect
MEDP.US Medpace Holdings Inc 20210423 0 188.05 191.71 187.13 191.29 102800 191.29 up up correct
MEDS.US TRxADE HEALTH Inc 20210423 0 4.41 4.775 4.308 4.72 25500 4.72 up down incorrect
MEIP.US MEI Pharma Inc 20210423 0 3.47 3.49 3.39 3.46 235200 3.46 down up incorrect
MELI.US MercadoLibre Inc 20210423 0 1580.3101 1614.09 1573.96 1600.91 309200 1600.91 up up correct
MEOH.US Methanex Corporation 20210423 0 35.96 36.68 35.37 36.47 145834 36.1999 up up correct
MERC.US Mercer International Inc 20210423 0 15.37 17.05 15.25 16.86 503877 16.5839 up up correct
MESA.US Mesa Air Group Inc 20210423 0 10.86 11.47 10.61 11.26 630100 11.26 up up correct
MESO.US Mesoblast Limited 20210423 0 8.5 8.53 8.18 8.28 197100 8.28 down down correct
METC.US Ramaco Resources Inc 20210423 0 4.03 4.09 3.93 3.96 37000 3.96 down down correct
METX.US Meten EdtechX Education Group Ltd 20210423 0 1.84 1.87 1.71 1.76 3952800 1.76 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210423 0 0.2578 0.2578 0.2021 0.2021 540 0.2021 down down correct
MFH.US Mercurity Fintech Holding Inc 20210423 0 5.35 6.57 5.31 5.85 1735300 5.85 up down incorrect
MFIN.US Medallion Financial Corp 20210423 0 7.5581 7.87 7.4825 7.83 29737 7.83 up up correct
MGEE.US MGE Energy Inc 20210423 0 75.27 76.08 74.63 75.56 67788 74.4413 up up correct
MGI.US MoneyGram International Inc 20210423 0 6.99 7.22 6.86 7.19 969100 7.19 up up correct
MGIC.US Magic Software Enterprises Ltd 20210423 0 16.09 16.299 16 16.18 70680 15.9954 up up correct
MGLN.US Magellan Health Inc 20210423 0 93.95 94.45 93.95 94.43 131300 94.43 up up correct
MGNI.US Magnite Inc 20210423 0 37.17 38.37 36.36 38.31 1123100 38.31 up up correct
MGNX.US MacroGenics Inc 20210423 0 33.69 35.16 33.52 34.8 548000 34.8 up up correct
MGPI.US MGP Ingredients Inc 20210423 0 61.86 62.7622 61.08 61.52 87450 61.1943 down down correct
MGRC.US McGrath RentCorp 20210423 0 81.03 82.65 81.03 81.83 37390 80.9158 up up correct
MGTA.US Magenta Therapeutics Inc 20210423 0 11.32 11.57 10.73 10.9 101300 10.9 down down correct
MGTX.US MeiraGTx Holdings plc 20210423 0 14.09 14.14 13.38 13.46 122000 13.46 down down correct
MHLD.US Maiden Holdings Ltd 20210423 0 3.38 3.43 3.34 3.42 122100 3.42 up up correct
MICT.US MICT Inc 20210423 0 1.66 1.7 1.62 1.65 1338200 1.65 down down correct
MIDD.US The Middleby Corporation 20210423 0 180.55 182.58 177.96 182.06 613141 182.06 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210423 0 0.95 0.97 0.87 0.91 173949 0.91 down down correct
MILE.US Metromile Inc 20210423 0 9.25 9.73 9.21 9.64 2348400 9.64 up down incorrect
MILEW.US Metromile Inc 20210423 0 2.46 2.75 2.45 2.6 49262 2.6 up up correct
MIME.US Mimecast Limited 20210423 0 42.66 43.06 42.6 42.79 349000 42.79 up up correct
MIND.US MIND Technology Inc 20210423 0 2.3 2.37 2.28 2.35 143200 2.35 up up correct
MINDP.US MIND Technology Inc 20210423 0 24.8 24.8 24.7 24.7499 2442 23.6584 down down correct
MINM.US Minim Inc. Common Stock 20210423 0 2.85 3.02 2.85 3.02 3400 3.02 up up correct
MIR.US WT 20210423 0 2 2.15 1.9 2.07 109593 2.07 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210423 0 18.68 19.05 18.62 18.82 61050 18.82 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210423 0 5.81 5.95 5.67 5.84 46200 5.84 up up correct
MITC.US MeaTech 3D Ltd 20210423 0 7.8 7.8 7.61 7.77 30300 7.77 down down correct
MITK.US Mitek Systems Inc 20210423 0 16.25 16.54 16.08 16.41 371700 16.41 up up correct
MITO.US Stealth BioTherapeutics Corp 20210423 0 1.2 1.22 1.15 1.2 114300 1.2
MKD.US Molecular Data Inc 20210423 0 0.85 0.9 0.848 0.89 726700 0.89 up up correct
MKSI.US MKS Instruments Inc 20210423 0 181.5 186.45 180.16 185.3 351766 184.7989 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210423 0 9.92 9.97 9.89 9.96 455444 9.96 up up correct
MKTX.US MarketAxess Holdings Inc 20210423 0 501.5 510.705 492.35 507.46 303154 505.1844 up down incorrect
MKTY.US Mechanical Technology Incorporated 20210423 0 8.75 8.78 8.12 8.41 48500 8.41 down down correct
MLAB.US Mesa Laboratories Inc 20210423 0 255 264.97 255 261.67 41101 261.2139 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210423 0 9.86 9.89 9.83 9.86 31300 9.86
MLACU.US Malacca Straits Acquisition Company Limited 20210423 0 10.22 10.22 10.2 10.2 16900 10.2 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20210423 0 0.7122 0.8 0.7115 0.7877 43399 0.7877 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210423 0 18.99 19.05 18.48 18.77 1600200 18.77 down down correct
MLHR.US Herman Miller Inc 20210423 0 39.66 42.17 39.57 42.03 1302850 41.6836 up up correct
MLKN.US MillerKnoll Inc 20210423 0 39.66 42.17 39.57 42.03 1302850 41.4973 up up correct
MLVF.US Malvern Bancorp Inc 20210423 0 18.34 18.34 18.25 18.25 3300 18.25 down down correct
MMAT.US Meta Materials Inc 20210423 0 3.64 3.9 3.46 3.64 4109900 3.64
MMLP.US Martin Midstream Partners L.P 20210423 0 2.39 2.46 2.33 2.33 76931 2.3171 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210423 0 2.92 2.92 2.76 2.795 21800 2.795 down up incorrect
MMSI.US Merit Medical Systems Inc 20210423 0 62.77 64.16 62.77 64.02 228700 64.02 up up correct
MMYT.US MakeMyTrip Limited 20210423 0 26.09 26.59 25.44 26.25 505700 26.25 up up correct
MNDO.US MIND C.T.I. Ltd 20210423 0 2.81 2.83 2.8 2.83 34554 2.83 up down incorrect
MNDT.US Mandiant Inc. 20210423 0 20.35 20.51 20.11 20.28 2698100 20.28 down up incorrect
MNKD.US MannKind Corporation 20210423 0 4.8 4.8 4.59 4.68 3678100 4.68 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210423 0 2.895 3.57 2.67 3.52 14749907 3.52 up up correct
MNOV.US MediciNova Inc 20210423 0 4.51 4.55 4.33 4.43 334200 4.43 down down correct
MNPR.US Monopar Therapeutics Inc 20210423 0 5.77 5.93 5.624 5.86 24000 5.86 up up correct
MNRO.US Monro Inc 20210423 0 67.27 69.585 66.64 68.93 185249 68.0264 up up correct
MNSB.US MainStreet Bancshares Inc 20210423 0 20.95 21.14 20.58 20.91 22200 20.91 down down correct
MNSBP.US MainStreet Bancshares Inc 20210423 0 26.695 26.695 26.695 26.695 0 25.3434
MNST.US Monster Beverage Corporation 20210423 0 97.87 99.24 97.59 98.68 1526900 98.68 up up correct
MNTK.US Montauk Renewables Inc 20210423 0 9.65 10.3 9.65 10.12 299000 10.12 up down incorrect
MNTS.US Momentus Inc 20210423 0 11.6 12.54 11.54 12.27 446290 12.27 up up correct
MNTSW.US Momentus Inc 20210423 0 2.8 3.32 2.8 3.32 65735 3.32 up up correct
MNTV.US Momentive Global Inc 20210423 0 18.21 18.45 18.16 18.38 374400 18.38 up up correct
MNTX.US Manitex International Inc 20210423 0 7.8 8.19 7.76 8.16 13200 8.16 up up correct
MODV.US ModivCare Inc 20210423 0 146.16 147.06 142.36 142.84 66900 142.84 down down correct
MOFG.US MidWestOne Financial Group Inc 20210423 0 29.34 30.935 29.34 30.53 32865 29.8672 up up correct
MOGO.US Mogo Inc 20210423 0 6.97 7.77 6.92 7.63 1636300 7.63 up up correct
MOHO.US ECMOHO Limited 20210423 0 1.757 1.88 1.75 1.83 37300 1.83 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210423 0 23.25 23.25 22.1 22.8 45872 22.8 down down correct
MOMO.US Momo Inc 20210423 0 14.86 15.27 14.72 15.17 3430067 15.17 up down incorrect
MON.US Monument Circle Acquisition Corp 20210423 0 9.76 9.79 9.75 9.79 8200 9.79 up up correct
MONCU.US Monument Circle Acquisition Corp 20210423 0 10 10 10 10 2200 10
MONCW.US Monument Circle Acquisition Corporation 20210423 0 0.54 0.54 0.54 0.54 376 0.54
MOR.US MorphoSys AG 20210423 0 22.89 23.02 22.71 22.87 37700 22.87 down down correct
MORF.US Morphic Holding Inc 20210423 0 56.4 57.185 54.01 55.14 98200 55.14 down up incorrect
MORN.US Morningstar Inc 20210423 0 241.65 246.84 241.65 245.98 128511 245.3984 up up correct
MOSY.US MoSys Inc 20210423 0 3.61 3.79 3.49 3.79 377814 3.79 up up correct
MOTN.US Motion Acquisition Corp 20210423 0 9.91 9.97 9.9 9.93 97300 9.93 up up correct
MOTNU.US Motion Acquisition Corp 20210423 0 10.6 10.6 10.2 10.2 3100 10.2 down down correct
MOTNW.US Motion Acquisition Corp 20210423 0 0.94 0.95 0.94 0.94 1000 0.94
MOTS.US Motus GI Holdings Inc 20210423 0 1.08 1.19 1.05 1.14 4110200 1.14 up up correct
MOVE.US Movano Inc 20210423 0 5.64 5.825 5.16 5.3027 29628 5.3027 down down correct
MOXC.US Moxian Inc 20210423 0 5.48 6.2 5.42 6.14 651500 6.14 up up correct
MPAA.US Motorcar Parts of America Inc 20210423 0 21.7 22.17 21.51 21.92 28200 21.92 up up correct
MPB.US Mid Penn Bancorp Inc 20210423 0 25.25 25.71 25.25 25.51 10939 24.9729 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210423 0 732 732 732 732 68 732
MPWR.US Monolithic Power Systems Inc 20210423 0 379.125 387.13 377.25 380.79 416201 379.2574 up up correct
MRAM.US Everspin Technologies Inc 20210423 0 5.31 5.56 5.31 5.52 86200 5.52 up up correct
MRBK.US Meridian Corporation 20210423 0 24.82 25.9791 24.81 25.1 20546 24.7067 up up correct
MRCC.US Monroe Capital Corporation 20210423 0 10.72 10.72 10.612 10.68 40231 9.985 down down correct
MRCY.US Mercury Systems Inc 20210423 0 75.96 76.68 75.41 76.41 161900 76.41 up up correct
MREO.US Mereo BioPharma Group plc 20210423 0 3.33 3.49 3.25 3.42 873700 3.42 up up correct
MRIN.US Marin Software Incorporated 20210423 0 1.48 1.56 1.48 1.55 119700 1.55 up up correct
MRKR.US Marker Therapeutics Inc 20210423 0 2.29 2.37 2.19 2.27 3606300 2.27 down down correct
MRLN.US Marlin Business Services Corp 20210423 0 21.5 21.88 21.26 21.62 226763 21.2239 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210423 0 9.24 9.29 9.2 9.25 8000 9.25 up down incorrect
MRNA.US Moderna Inc 20210423 0 170.3046 175.51 168.35 173.63 8855331 173.63 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210423 0 14.63 14.84 14.02 14.34 132000 14.34 down down correct
MRSN.US Mersana Therapeutics Inc 20210423 0 16.28 16.675 15.98 16.02 387800 16.02 down down correct
MRTN.US Marten Transport Ltd 20210423 0 16.99 17.23 16.9 16.9 185466 16.284 down down correct
MRTX.US Mirati Therapeutics Inc 20210423 0 161.71 163.6 155.31 155.66 574900 155.66 down down correct
MRUS.US Merus N.V 20210423 0 23.96 24.04 23.11 23.5 137000 23.5 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210423 0 36.19 36.94 35.84 36.8 799600 36.8 up down incorrect
MRVL.US Marvell Technology Inc 20210423 0 45.4 46.47 45.26 46.1 10249650 46.0079 up down incorrect
MSAC.US Medicus Sciences Acquisition Corp 20210423 0 9.74 9.91 9.71 9.89 5700 9.89 up up correct
MSACW.US Medicus Sciences Acquisition Corp 20210423 0 0.6001 0.6001 0.6001 0.6001 771 0.6001
MSBI.US Midland States Bancorp Inc 20210423 0 28.43 28.65 27.98 28.38 87314 27.4837 down down correct
MSDAU.US MSD Acquisition Corp 20210423 0 10.379 10.38 10.25 10.335 72800 10.335 down down correct
MSEX.US Middlesex Water Company 20210423 0 84.69 85.37 83.7548 84.37 30476 83.6205 down down correct
MSFDX.US Mlt Strgy Grwt A 20210423 0 11.68 11.68 11.68 11.68 0 11.1649
MSFIX.US The Multi 20210423 0 11.93 11.93 11.93 11.93 0 11.4033
MSFT.US Microsoft Corporation 20210423 0 257.88 261.51 257.27 261.15 21499289 259.5756 up down incorrect
MSFYX.US The Multi 20210423 0 11.32 11.32 11.32 11.32 0 10.8208
MSGM.US Motorsport Games Inc 20210423 0 19.32 19.47 18.62 19.22 4200 19.22 down up incorrect
MSTR.US MicroStrategy Incorporated 20210423 0 575.89 618.4 569 613.04 662100 613.04 up down incorrect
MSVB.US Mid 20210423 0 15.39 15.74 15.386 15.7399 1761 15.6366 up up correct
MTAC.US MedTech Acquisition Corporation 20210423 0 9.77 9.78 9.77 9.78 200 9.78 up up correct
MTACU.US MedTech Acquisition Corporation 20210423 0 10.5 10.5 10.07 10.07 800 10.07 down down correct
MTACW.US MedTech Acquisition Corporation 20210423 0 0.92 0.92 0.89 0.89 600 0.89 down down correct
MTBC.US CareCloud Inc 20210423 0 7.98 8.12 7.95 8.05 47100 8.05 up up correct
MTBCP.US CareCloud Inc 20210423 0 29.48 29.68 29.25 29.51 46160 27.4884 up up correct
MTC.US Mmtec Inc 20210423 0 1.79 1.85 1.75 1.82 101300 1.82 up down incorrect
MTCH.US Match Group Inc 20210423 0 142.81 149.37 142.81 149.01 1991138 149.01 up up correct
MTCR.US Metacrine Inc 20210423 0 4.25 4.33 4.093 4.14 71900 4.14 down down correct
MTEM.US Molecular Templates Inc 20210423 0 8.99 9.16 8.7 8.78 318400 8.78 down down correct
MTEX.US Mannatech Incorporated 20210423 0 20.1683 20.1683 20.1683 20.1683 444 19.0474
MTLS.US Materialise NV 20210423 0 31.99 33.2 31.45 32.33 132900 32.33 up up correct
MTP.US Midatech Pharma plc 20210423 0 1.93 1.98 1.869 1.945 65700 1.945 up up correct
MTRX.US Matrix Service Company 20210423 0 12.62 13.01 12.6 12.85 173200 12.85 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210423 0 59.45 61.88 59.45 61.01 409200 61.01 up up correct
MTTR.US Matterport Inc 20210423 0 12.894 13.55 12.89 13.51 590800 13.51 up up correct
MTTRW.US Matterport Inc 20210423 0 3.95 4.36 3.75 3.94 360413 3.94 down down correct
MU.US Micron Technology Inc 20210423 0 85.24 86.46 84.565 86.03 18168500 85.8184 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210423 0 12.6 13.221 12.495 13.08 1867600 13.08 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210423 0 14.7 15.13 14.513 14.9 38700 14.9 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210423 0 3.57 4 3.57 3.99 603500 3.99 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210423 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210423 0 10.01 10.7 9.92 10.7 105500 10.7 up up correct
MVBF.US MVB Financial Corp 20210423 0 37.56 38.98 37.4001 38.92 55250 38.5316 up up correct
MVIS.US MicroVision Inc 20210423 0 13.94 19.14 13.53 17.97 117641000 17.97 up up correct
MVST.US Microvast Holdings Inc 20210423 0 10.99 11.46 10.94 11.29 673700 11.29 up up correct
MYFW.US First Western Financial Inc 20210423 0 25.94 26.48 24.09 24.55 17800 24.55 down down correct
MYGN.US Myriad Genetics Inc 20210423 0 29.25 30.36 28.88 30.1 484100 30.1 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210423 0 4.46 4.49 3.96 4.13 393337 4.13 down down correct
MYPS.US Playstudios Inc 20210423 0 9.97 10 9.95 9.99 64200 9.99 up up correct
MYPSW.US MYPSW 20210423 0 1.72 1.72 1.65 1.7 3700 1.7 down down correct
MYRG.US MYR Group Inc 20210423 0 69.57 71.71 69 70.95 129100 70.95 up down incorrect
MYSZ.US My Size Inc 20210423 0 1.03 1.07 1.01 1.039 285700 1.039 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210423 0 9.68 9.78 9.68 9.75 7100 9.75 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210423 0 9.91 9.95 9.86 9.935 41300 9.935 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210423 0 0.7 0.71 0.7 0.7 3854 0.7
NAII.US Natural Alternatives International Inc 20210423 0 15.83 15.83 14.52 15.28 59000 15.28 down down correct
NAKD.US Naked Brand Group Limited 20210423 0 0.604 0.639 0.563 0.57 7717982 8.55 down down correct
NAOV.US NanoVibronix Inc 20210423 0 0.93 0.968 0.873 0.968 502300 0.968 up up correct
NARI.US Inari Medical Inc 20210423 0 106.41 109.03 106 108.43 255400 108.43 up up correct
NATH.US Nathan's Famous Inc 20210423 0 64.93 67.62 64.33 66.3 14114 65.2787 up up correct
NATI.US National Instruments Corporation 20210423 0 45 45.86 44.675 45.83 421708 44.9571 up up correct
NATR.US Nature's Sunshine Products Inc 20210423 0 19.6 20.17 19.59 19.81 47188 19.81 up up correct
NAUT.US Nautilus Biotechnology Inc 20210423 0 11.8209 11.8209 11.4254 11.49 33328 11.49 down down correct
NAVI.US Navient Corporation 20210423 0 14.99 15.265 14.84 15.08 2102096 14.7263 up up correct
NBEV.US NewAge Inc 20210423 0 2.19 2.26 2.16 2.23 1099700 2.23 up up correct
NBIX.US Neurocrine Biosciences Inc 20210423 0 97.25 98.15 96.17 96.73 344200 96.73 down down correct
NBN.US Northeast Bank 20210423 0 30.5 30.5 29.76 29.76 46041 29.7322 down down correct
NBRV.US Nabriva Therapeutics plc 20210423 0 1.47 1.57 1.46 1.56 605153 1.56 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20210423 0 5.69 5.91 5.57 5.71 555892 5.71 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210423 0 10.155 10.155 9.96 9.96 180500 9.96 down down correct
NBTB.US NBT Bancorp Inc 20210423 0 38 39.63 38 39.4 174662 38.5263 up up correct
NBTX.US Nanobiotix S.A 20210423 0 15.61 16.38 15.61 16.38 700 16.38 up up correct
NCBS.US Nicolet Bankshares Inc 20210423 0 78.56 80.02 78.56 79.5 32300 79.5 up up correct
NCMI.US National CineMedia Inc 20210423 0 4.68 4.77 4.59 4.64 306923 4.4354 down up incorrect
NCNA.US NuCana plc 20210423 0 4.33 4.37 4.23 4.34 53300 4.34 up up correct
NCNO.US nCino Inc 20210423 0 69.69 71.23 69.4 70.29 451800 70.29 up up correct
NCSM.US NCS Multistage Holdings Inc 20210423 0 23.775 23.99 22.86 23.99 6900 23.99 up up correct
NCTY.US The9 Limited 20210423 0 18.92 21.4 18.77 21.2 925900 21.2 up up correct
NDAC.US NightDragon Acquisition Corp 20210423 0 9.85 9.98 9.85 9.9 37200 9.9 up up correct
NDACU.US NightDragon Acquisition Corp 20210423 0 10.22 10.32 10.1 10.17 65700 10.17 down down correct
NDACW.US NightDragon Acquisition Corp 20210423 0 2 2.05 1.73 1.76 5116 1.76 down down correct
NDAQ.US Nasdaq Inc 20210423 0 160.21 163.27 159.56 162.47 680033 161.0723 up up correct
NDLS.US Noodles & Company 20210423 0 10.29 10.6 10.21 10.51 198900 10.51 up up correct
NDRA.US ENDRA Life Sciences Inc 20210423 0 2.34 2.43 2.25 2.4 1288700 2.4 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210423 0 0.68 0.8 0.68 0.782 7800 0.782 up down incorrect
NDSN.US Nordson Corporation 20210423 0 212.22 215 211.12 213.93 217301 212.6063 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210423 0 16.4 16.41 16.4 16.4 1662 12.1019
NEE.US PQ 20210423 0 51.25 51.35 50.98 51.1 10667 49.5816 down down correct
NEGG.US Newegg Commerce Inc 20210423 0 9.51 10.15 9.51 10.1 307400 10.1 up up correct
NEO.US NeoGenomics Inc 20210423 0 50.68 51.23 49.97 50.67 790400 50.67 down down correct
NEOG.US Neogen Corporation 20210423 0 95.43 97.04 95.21 96.61 131806 48.305 up up correct
NEON.US Neonode Inc 20210423 0 8.48 8.6 8.21 8.6 20300 8.6 up up correct
NEPH.US Nephros Inc 20210423 0 7.69 7.8 7.69 7.8 3500 7.8 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210423 0 1.26 1.3 1.24 1.27 1049400 1.27 up up correct
NERV.US Minerva Neurosciences Inc 20210423 0 2.53 2.55 2.48 2.53 192700 2.53
NESR.US National Energy Services Reunited Corp 20210423 0 11.54 11.97 11.43 11.95 131800 11.95 up up correct
NESRW.US NESRW 20210423 0 2.13 2.2 2.08 2.18 13353 2.18 up down incorrect
NETE.US Net Element Inc 20210423 0 10.01 10.7 9.92 10.7 105500 10.7 up up correct
NEWT.US Newtek Business Services Corp 20210423 0 26.85 27.09 26.8 26.84 50261 24.6339 down down correct
NEXI.US NexImmune Inc 20210423 0 18.65 19.88 18.65 19.44 13100 19.44 up down incorrect
NEXT.US NextDecade Corporation 20210423 0 2.26 2.33 2.22 2.25 365100 2.25 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210423 0 15.92 16.33 15.92 16.18 158175 15.8157 up up correct
NFE.US New Fortress Energy Inc 20210423 0 43.06 44.77 42.58 44.36 429842 43.9335 up up correct
NFLX.US Netflix Inc 20210423 0 509.01 509.7 500.7 505.55 7307700 505.55 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210423 0 9.99 9.99 9.925 9.925 2200 9.925 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210423 0 27.06 27.45 26.63 27.05 89000 27.05 down up incorrect
NGMS.US NeoGames S.A 20210423 0 41.04 41.94 40.075 40.92 80900 40.92 down up incorrect
NH.US NantHealth Inc 20210423 0 2.65 2.73 2.6 2.7 325921 2.7 up up correct
NHTC.US Natural Health Trends Corp 20210423 0 7 7.09 6.96 7.09 5625 6.5618 up up correct
NICE.US NICE Ltd 20210423 0 237.02 239.19 235 239 283300 239 up down incorrect
NICHX.US NICHX 20210423 0 27.01 27.01 27.01 27.01 0 26.6065
NICK.US Nicholas Financial Inc 20210423 0 10.42 10.46 10.42 10.42 3000 10.42
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210423 0 14.15 14.84 14 14.54 80000 14.54 up down incorrect
NIU.US Niu Technologies 20210423 0 36.65 38.03 36.5 37.71 457700 37.71 up up correct
NK.US NantKwest Inc 20210423 0 43.32 44.04 43.2 43.86 95002 43.86 up up correct
NKLA.US Nikola Corporation 20210423 0 12.34 12.68 11.34 11.545 29547100 11.545 down down correct
NKSH.US National Bankshares Inc 20210423 0 35.1599 36.16 34.69 35.86 20156 34.492 up up correct
NKTR.US Nektar Therapeutics 20210423 0 20.17 20.53 19.62 19.68 786100 19.68 down down correct
NKTX.US Nkarta Inc 20210423 0 35.54 36.46 32.5 32.8 145500 32.8 down down correct
NLOK.US NortonLifeLock Inc 20210423 0 22.1 22.295 21.94 22.25 3599859 21.9338 up up correct
NLSP.US NLS Pharmaceutics AG 20210423 0 3.38 3.65 3.311 3.57 492944 3.57 up up correct
NLSPW.US NLS Pharmaceutics AG 20210423 0 0.9 0.903 0.85 0.85 5700 0.85 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210423 0 12.43 12.89 12.29 12.35 182900 12.35 down down correct
NMFC.US New Mountain Finance Corporation 20210423 0 13.1 13.1 12.9899 13.07 288013 12.2205 down down correct
NMIH.US NMI Holdings Inc 20210423 0 23.59 24.27 23.5 23.98 608400 23.98 up up correct
NMMC.US North Mountain Merger Corp 20210423 0 10 10 9.83 9.9 6000 9.9 down down correct
NMMCU.US North Mountain Merger Corp 20210423 0 10.32 10.32 10.32 10.32 0 10.32
NMMCW.US North Mountain Merger Corp 20210423 0 1.16 1.16 1.15 1.15 1000 1.15 down down correct
NMRD.US Nemaura Medical Inc 20210423 0 4.96 5.42 4.9 5.29 68400 5.29 up up correct
NMRK.US Newmark Group Inc 20210423 0 10.68 10.84 10.45 10.57 687986 10.5472 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210423 0 6.98 7 6.47 6.6 4543 6.6 down down correct
NMTR.US 9 Meters Biopharma Inc 20210423 0 1.2 1.25 1.15 1.16 4561400 1.16 down down correct
NNBR.US NN Inc 20210423 0 7.65 7.85 7.65 7.71 223188 7.71 up up correct
NNDM.US Nano Dimension Ltd 20210423 0 7.26 7.56 7.14 7.49 12259400 7.49 up up correct
NNOX.US Nano 20210423 0 33 34.47 32.16 33.85 1236600 33.85 up up correct
NOAC.US Natural Order Acquisition Corp 20210423 0 10.11 10.2 10.08 10.08 9100 10.08 down down correct
NOACU.US Natural Order Acquisition Corp 20210423 0 11.3 11.3 10.88 10.88 4500 10.88 down down correct
NOACW.US Natural Order Acquisition Corp 20210423 0 0.84 0.88 0.81 0.811 17900 0.811 down down correct
NODK.US NI Holdings Inc 20210423 0 19.56 19.66 19.27 19.34 13800 19.34 down up incorrect
NOTV.US Inotiv Inc 20210423 0 18.85 21.25 18.6882 21.12 109079 21.12 up up correct
NOVN.US Novan Inc 20210423 0 1.36 1.4 1.25 1.31 803414 13.1 down down correct
NOVT.US Novanta Inc 20210423 0 136.38 138.61 135.03 138.05 57900 138.05 up up correct
NPA.US New Providence Acquisition Corp 20210423 0 0.065 0.065 0.06 0.06 600000 0.06 down down correct
NPCE.US NeuroPace Inc 20210423 0 23.657 25.44 23.3 25.44 547100 25.44 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20210423 0 9.75 9.75 9.73 9.73 249100 9.73 down up incorrect
NRACU.US Noble Rock Acquisition Corporation 20210423 0 9.95 10.01 9.95 10 1900 10 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210423 0 0.6 0.6 0.6 0.6 1 0.6
NRBO.US NeuroBo Pharmaceuticals Inc 20210423 0 3.47 3.6 3.331 3.57 39300 3.57 up up correct
NRC.US National Research Corporation 20210423 0 48.73 49.579 48.3 48.51 38484 48.1166 down down correct
NRIM.US Northrim BanCorp Inc 20210423 0 42.21 42.53 41.935 42.41 16383 41.315 up up correct
NRIX.US Nurix Therapeutics Inc 20210423 0 33.74 33.74 30.42 30.62 271100 30.62 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210423 0 17.57 17.57 17.57 17.57 0 16.6857
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210423 0 17.75 17.75 17.75 17.75 0 16.9521
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210423 0 17.75 17.75 17.75 17.75 0 16.8394
NRXP.US NRx Pharmaceuticals Inc 20210423 0 31.54 36.928 30.88 34.36 15100 34.36 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210423 0 7.49 7.9 7 7.88 27555 7.88 up up correct
NSEC.US The National Security Group Inc 20210423 0 10.35 10.35 10.35 10.35 487 10.1828
NSIT.US Insight Enterprises Inc 20210423 0 99.83 101.96 99.7 101.1 234600 101.1 up up correct
NSPR.US InspireMD Inc 20210423 0 6.75 7.05 6.6 6.9 301453 6.9 up up correct
NSSC.US Napco Security Technologies Inc 20210423 0 33.14 35.04 33.14 34.68 43200 34.68 up up correct
NSTG.US NanoString Technologies Inc 20210423 0 72.43 76.12 72.43 76.11 816000 76.11 up up correct
NSYS.US Nortech Systems Incorporated 20210423 0 6.15 6.46 6.01 6.12 12400 6.12 down down correct
NTAP.US NetApp Inc 20210423 0 75.68 77.29 75.25 76.94 984429 76.0497 up up correct
NTCT.US NetScout Systems Inc 20210423 0 27.73 28.11 27.23 27.87 242000 27.87 up up correct
NTES.US NetEase Inc 20210423 0 113.54 114.9 112.43 112.62 1128862 111.8014 down down correct
NTGR.US NETGEAR Inc 20210423 0 36.75 38.2 36.18 37.56 499900 37.56 up down incorrect
NTIC.US Northern Technologies International Corporation 20210423 0 14.94 14.94 14.4 14.4 13110 14.2268 down up incorrect
NTLA.US Intellia Therapeutics Inc 20210423 0 75.76 79.43 74.68 78.29 1044400 78.29 up up correct
NTNX.US Nutanix Inc 20210423 0 26.8 26.885 26.44 26.66 1367200 26.66 down down correct
NTRA.US Natera Inc 20210423 0 107.54 112.32 106.78 111.79 796000 111.79 up up correct
NTRB.US Nutriband Inc. Common Stock 20210423 0 16 16 16 16 150 16
NTRS.US Northern Trust Corporation 20210423 0 106.59 109.97 106.38 109.53 897420 107.5827 up down incorrect
NTRSO.US Northern Trust Corporation 20210423 0 27.5 27.58 27.43 27.52 20600 26.6397 up up correct
NTUS.US Natus Medical Incorporated 20210423 0 26.73 27.2 26.33 26.5 206300 26.5 down down correct
NTWK.US NetSol Technologies Inc 20210423 0 4.46 4.46 4.27 4.34 14100 4.34 down up incorrect
NUAN.US Nuance Communications Inc 20210423 0 53.18 53.29 53.04 53.09 7484000 53.09 down down correct
NURO.US NeuroMetrix Inc 20210423 0 2.99 3.02 2.95 3.01 73600 3.01 up down incorrect
NUVA.US NuVasive Inc 20210423 0 69.91 71.24 68.85 70.61 394000 70.61 up up correct
NUWE.US Nuwellis Inc 20210423 0 5.13 5.28 5.03 5.22 119192 5.22 up up correct
NUZE.US NuZee Inc 20210423 0 3.04 3.084 3.032 3.07 39100 3.07 up up correct
NVAX.US Novavax Inc 20210423 0 207.5 213.98 203.11 207.61 2033800 207.61 up up correct
NVCN.US Neovasc Inc 20210423 0 0.86 0.9 0.82 0.89 1604000 0.89 up up correct
NVCR.US NovoCure Limited 20210423 0 200.15 208.29 199.35 207.63 678900 207.63 up up correct
NVDA.US NVIDIA Corporation 20210423 0 597.3745 613.395 596.01 610.61 5694305 152.5719 up up correct
NVEC.US NVE Corporation 20210423 0 70.51 70.51 69.5 69.9 8904 67.0679 down down correct
NVEE.US NV5 Global Inc 20210423 0 92.38 94.72 92.38 93.24 52900 93.24 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210423 0 70.65 71.254 70.65 71.254 2100 71.254 up up correct
NVFY.US Nova LifeStyle Inc 20210423 0 2.87 2.91 2.8201 2.87 15221 2.87
NVIV.US InVivo Therapeutics Holdings Corp 20210423 0 0.78 0.78 0.75 0.77 594800 0.77 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210423 0 95.78 97.77 94.83 97.28 73700 97.28 up up correct
NVNO.US enVVeno Medical Corp 20210423 0 6.13 6.47 6.022 6.38 541900 6.38 up up correct
NVNOW.US enVVeno Medical Corporation 20210423 0 0.29 0.29 0.26 0.288 10100 0.288 down down correct
NVOS.US Novo Integrated Sciences Inc 20210423 0 2.36 2.4462 2.34 2.3735 129506 2.3735 up down incorrect
NVSA.US New Vista Acquisition Corp 20210423 0 9.72 9.78 9.72 9.76 45600 9.76 up up correct
NVSAU.US New Vista Acquisition Corp 20210423 0 10 10.06 9.995 10.02 66800 10.02 up up correct
NVSAW.US New Vista Acquisition Corp 20210423 0 0.82 0.8898 0.7622 0.8 48593 0.8 down down correct
NVVE.US Nuvve Holding Corp 20210423 0 9.78 10.38 9.42 10.27 233200 10.27 up up correct
NVVEW.US Nuvve Holding Corp 20210423 0 1.6 1.6 1.3 1.5 134623 1.5 down down correct
NWBI.US Northwest Bancshares Inc 20210423 0 13.85 14.24 13.85 14.14 543523 13.5392 up up correct
NWE.US NorthWestern Corporation 20210423 0 69.54 69.54 68.085 68.24 261340 66.1799 down down correct
NWFL.US Norwood Financial Corp 20210423 0 25.55 25.8008 25.33 25.56 19866 25.0415 up up correct
NWL.US Newell Brands Inc 20210423 0 26.82 26.87 26.3 26.54 2622205 25.8197 down down correct
NWLI.US National Western Life Group Inc 20210423 0 231.97 232.95 228.51 232 11097 231.6217 up up correct
NWPX.US Northwest Pipe Company 20210423 0 32.86 33.37 32.73 33.24 33000 33.24 up down incorrect
NWS.US News Corporation 20210423 0 25.15 25.22 24.89 24.89 261560 24.7739 down down correct
NWSA.US News Corporation 20210423 0 27.13 27.23 26.68 26.73 3194669 26.6078 down down correct
NXGN.US NextGen Healthcare Inc 20210423 0 18.76 19.03 18.65 18.84 249400 18.84 up up correct
NXPI.US NXP Semiconductors N.V 20210423 0 198.09 202.77 197.94 201.56 3211226 199.9614 up up correct
NXST.US Nexstar Media Group Inc 20210423 0 155 156.25 153.6 153.75 257407 151.6741 down down correct
NXTC.US NextCure Inc 20210423 0 9.8 9.802 9.22 9.5 175200 9.5 down up incorrect
NXTD.US Nxt 20210423 0 0.7883 0.8088 0.7701 0.777 2397617 7.77 down down correct
NXTP.US Nextplay Technologies Inc 20210423 0 2.787 2.787 2.55 2.74 401200 2.74 down down correct
NYMT.US New York Mortgage Trust Inc 20210423 0 4.47 4.63 4.45 4.59 3711949 4.2749 up up correct
NYMTM.US New York Mortgage Trust Inc 20210423 0 24.13 24.24 24.12 24.21 3902 22.8605 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20210423 0 24.6 24.7 24.6 24.6293 14550 23.2374 up up correct
NYMTP.US New York Mortgage Trust Inc 20210423 0 24.19 24.5 24.19 24.27 3497 23.3591 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210423 0 2.05 2.11 1.98 2.03 119100 2.03 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210423 0 19.16 19.24 18.96 19.2 1631 19.2 up down incorrect
OAS.US Oasis Petroleum Inc 20210423 0 72.22 73.53 71.29 72.46 139806 68.9654 up up correct
OBAS.US Optibase Ltd 20210423 0 11.01 11.01 11.01 11.01 0 11.01
OBCI.US Ocean Bio 20210423 0 13.58 13.77 13.415 13.52 13543 13.4054 down down correct
OBLG.US Oblong Inc 20210423 0 4.3 4.6 4.29 4.47 62400 4.47 up up correct
OBNK.US Origin Bancorp Inc 20210423 0 40.58 42.17 40.58 41.65 24547 41.2744 up up correct
OBSV.US ObsEva SA 20210423 0 2.91 2.99 2.885 2.95 413400 2.95 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210423 0 31.75 31.75 31.75 31.75 100 31.1982
OCAX.US OCA Acquisition Corp 20210423 0 9.86 9.91 9.86 9.88 1500 9.88 up up correct
OCAXU.US OCA Acquisition Corp 20210423 0 10.14 10.16 10.12 10.14 6500 10.14
OCAXW.US OCA Acquisition Corp 20210423 0 0.6 0.6 0.52 0.6 8952 0.6
OCC.US Optical Cable Corporation 20210423 0 3.22 3.45 3.22 3.43 7200 3.43 up down incorrect
OCCI.US OFS Credit Company Inc 20210423 0 15 15.18 14.91 14.95 20790 13.2665 down down correct
OCCIO.US OFS Credit Company Inc 20210423 0 24.9 25.06 24.9 25 213600 23.9927 up up correct
OCCIP.US OFS Credit Company Inc 20210423 0 25.18 25.23 25.1399 25.14 7590 24.164 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210423 0 20.34 20.75 20.11 20.19 504100 20.19 down down correct
OCFC.US OceanFirst Financial Corp 20210423 0 22.68 23.42 22.625 23.26 237915 22.7137 up up correct
OCFCP.US OceanFirst Financial Corp 20210423 0 28.24 28.24 28.24 28.24 0 26.9518
OCG.US Oriental Culture Holding LTD 20210423 0 5.67 6.4 5.56 6.16 7121000 6.16 up up correct
OCGN.US Ocugen Inc 20210423 0 9.68 13.65 8.7 9.63 492180800 9.63 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210423 0 6.71 6.71 6.66 6.68 1163487 6.2901 down up incorrect
OCUL.US Ocular Therapeutix Inc 20210423 0 15.81 15.95 15.3 15.455 435400 15.455 down down correct
OCUP.US Ocuphire Pharma Inc 20210423 0 5.07 5.07 4.58 4.765 313990 4.765 down down correct
OCX.US OncoCyte Corporation 20210423 0 4.52 4.73 4.43 4.64 438100 4.64 up up correct
ODFL.US Old Dominion Freight Line Inc 20210423 0 252.71 259.255 252.71 257.76 787749 257.2481 up up correct
ODP.US The ODP Corporation 20210423 0 39.47 41.55 39.4 41.22 322599 41.22 up up correct
ODT.US Odonate Therapeutics Inc 20210423 0 3.4 3.54 3.375 3.39 665500 3.39 down down correct
OEG.US Orbital Energy Group Inc 20210423 0 4.22 4.37 4.06 4.17 1355400 4.17 down up incorrect
OEPW.US One Equity Partners Open Water I Corp 20210423 0 9.76 9.91 9.76 9.76 4900 9.76
OEPWU.US One Equity Partners Open Water I Corp 20210423 0 9.915 10 9.915 9.95 63800 9.95 up down incorrect
OEPWW.US One Equity Partners Open Water I Corp 20210423 0 0.6627 0.8301 0.6622 0.8 25650 0.8 up up correct
OESX.US Orion Energy Systems Inc 20210423 0 6.13 6.42 5.97 6.36 312300 6.36 up up correct
OFED.US Oconee Federal Financial Corp 20210423 0 23.71 26.98 23.71 25.11 6206 24.7824 up up correct
OFIX.US Orthofix Medical Inc 20210423 0 44.61 45.3 44.61 44.79 68600 44.79 up up correct
OFLX.US Omega Flex Inc 20210423 0 155.75 169.7 155.14 167.01 11807 165.9114 up up correct
OFS.US OFS Capital Corporation 20210423 0 8.9 8.9 8.77 8.9 38211 8.3183
OFSSG.US OFS Capital Corporation 20210423 0 25.5 25.5 25.5 25.5 2000 24.7223
OFSSI.US OFSSI 20210423 0 25.193 25.26 25.193 25.21 1600 24.4786 up up correct
OGI.US OrganiGram Holdings Inc 20210423 0 2.52 2.65 2.49 2.64 5493400 2.64 up up correct
OHPAU.US Orion Acquisition Corp 20210423 0 9.993 9.993 9.993 9.993 100 9.993
OHPAW.US Orion Acquisition Corp 20210423 0 0.035 2 0.035 2 6401 2 up up correct
OIIM.US O2Micro International Limited 20210423 0 7.31 7.68 7.31 7.61 154800 7.61 up up correct
OKTA.US Okta Inc 20210423 0 276.48 282.73 276.38 279.3 1170800 279.3 up down incorrect
OLB.US The OLB Group Inc 20210423 0 4.81 5.11 4.6 4.92 42380 4.92 up up correct
OLED.US Universal Display Corporation 20210423 0 221.8 225.814 219.64 223.57 245352 222.855 up up correct
OLK.US Olink Holding AB (publ) 20210423 0 38.38 39.76 37.775 39.01 212600 39.01 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210423 0 95.41 96.84 94.032 95.91 570200 95.91 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20210423 0 34.69 34.7 30.9 31.04 122600 31.04 down down correct
OM.US Outset Medical Inc 20210423 0 56.84 58.08 55.92 56.24 488500 56.24 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210423 0 54.47 54.67 52.96 54.33 189972 52.2717 down down correct
OMCL.US Omnicell Inc 20210423 0 137.7 140.68 137.7 139.62 296100 139.62 up up correct
OMEG.US Omega Alpha SPAC 20210423 0 9.98 10.042 9.98 9.98 1100 9.98
OMER.US Omeros Corporation 20210423 0 18.63 18.95 18.38 18.65 383800 18.65 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210423 0 6.6 6.648 6.335 6.51 17900 6.51 down down correct
OMP.US Oasis Midstream Partners LP 20210423 0 21.21 21.37 21.11 21.18 88362 19.7211 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210423 0 8.15 8.15 7.76 7.8 21400 7.8 down down correct
ON.US ON Semiconductor Corporation 20210423 0 41.36 42.87 41.36 42.55 4373600 42.55 up up correct
ONB.US Old National Bancorp 20210423 0 18.7 19.43 18.55 19.3 819594 18.8488 up up correct
ONCR.US Oncorus Inc 20210423 0 14.6 14.9 14.02 14.58 92400 14.58 down down correct
ONCS.US OncoSec Medical Incorporated 20210423 0 4.64 4.96 4.6 4.85 163000 4.85 up up correct
ONCT.US Oncternal Therapeutics Inc 20210423 0 6.28 6.41 6.15 6.35 764200 6.35 up up correct
ONCY.US Oncolytics Biotech Inc 20210423 0 3.03 3.1 2.95 3.03 697800 3.03
ONDS.US Ondas Holdings Inc 20210423 0 7.9 8.3 7.86 8.24 368900 8.24 up up correct
ONEM.US 1Life Healthcare Inc 20210423 0 41.06 42.05 40.86 41.82 406700 41.82 up down incorrect
ONEW.US OneWater Marine Inc 20210423 0 43.88 45.66 43.88 44.86 78900 42.9712 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210423 0 0.8053 0.808 0.7201 0.7411 855947 11.1165 down down correct
ONVO.US Organovo Holdings Inc 20210423 0 9.25 9.6 9.15 9.39 96500 9.39 up up correct
OPBK.US OP Bancorp 20210423 0 10.01 10.62 10 10.42 62257 10.178 up down incorrect
OPCH.US Option Care Health Inc 20210423 0 19.58 19.7 19.09 19.54 422600 19.54 down down correct
OPEN.US Opendoor Technologies Inc 20210423 0 18.73 19.685 18.3 19.54 8684300 19.54 up up correct
OPGN.US OpGen Inc 20210423 0 2.27 2.31 2.14 2.17 1444100 2.17 down down correct
OPHC.US OptimumBank Holdings Inc 20210423 0 3.59 3.63 3.52 3.6 28000 3.6 up up correct
OPI.US Office Properties Income Trust 20210423 0 27.66 27.75 27.45 27.57 169588 27.0514 down down correct
OPINL.US Office Properties Income Trust 20210423 0 27.005 27.18 27.005 27.14 7700 25.9657 up up correct
OPK.US OPKO Health Inc 20210423 0 4.36 4.41 4.23 4.27 3670400 4.27 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210423 0 10.82 11.63 10.78 11.63 27600 11.63 up up correct
OPOF.US Old Point Financial Corporation 20210423 0 21.29 21.29 21.29 21.29 277 20.9382
OPRA.US Opera Limited 20210423 0 10.09 10.19 10 10.14 53500 10.14 up up correct
OPRT.US Oportun Financial Corporation 20210423 0 19.97 20.73 19.97 20.43 20000 20.43 up up correct
OPRX.US OptimizeRx Corporation 20210423 0 49 51.3 48.835 50.34 119254 50.34 up up correct
OPT.US Opthea Limited 20210423 0 9.7 9.7 9.2 9.2 1630 9.2 down down correct
OPTN.US OptiNose Inc 20210423 0 3.71 3.8 3.65 3.76 187700 3.76 up up correct
ORGN.US Origin Materials Inc 20210423 0 9.98 10.045 9.965 10.02 556223 10.02 up up correct
ORGO.US Organogenesis Holdings Inc 20210423 0 21.45 22.44 21.34 22.05 522400 22.05 up up correct
ORGS.US Orgenesis Inc 20210423 0 5.06 5.26 5.04 5.17 90100 5.17 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20210423 0 23.11 23.855 22.46 23.14 175200 23.14 up up correct
ORLY.US O'Reilly Automotive Inc 20210423 0 531.03 536.72 525.9 532.61 323900 532.61 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210423 0 9.42 9.8 9.42 9.78 297000 9.78 up up correct
ORRF.US Orrstown Financial Services Inc 20210423 0 23.65 24.1 23.62 23.75 34294 23.1941 up up correct
ORTX.US Orchard Therapeutics plc 20210423 0 6.03 6.28 5.95 6.16 704500 6.16 up up correct
OSBC.US Old Second Bancorp Inc 20210423 0 12.88 13.075 12.88 12.96 98861 12.8083 up down incorrect
OSIS.US OSI Systems Inc 20210423 0 98.08 99.95 97.65 99.21 62600 99.21 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210423 0 3.12 3.15 3.03 3.04 209900 3.04 down down correct
OSPN.US OneSpan Inc 20210423 0 27.6 28.61 27.5 28.01 143000 28.01 up up correct
OSS.US One Stop Systems Inc 20210423 0 5.24 5.523 5.24 5.3 137400 5.3 up up correct
OSTK.US Overstock.com Inc 20210423 0 67.55 70.43 66.27 70.16 1191300 70.16 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210423 0 9.71 9.73 9.7 9.73 141300 9.73 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210423 0 9.97 9.98 9.95 9.95 221200 9.95 down up incorrect
OSTRW.US Oyster Enterprises Acquisition Corp 20210423 0 0.486 0.56 0.486 0.53 93400 0.53 up up correct
OSUR.US OraSure Technologies Inc 20210423 0 9.8 9.81 9.37 9.4 1125600 9.4 down down correct
OSW.US OneSpaWorld Holdings Limited 20210423 0 10.54 10.659 10.2 10.25 170200 10.25 down down correct
OTEX.US Open Text Corporation 20210423 0 49 49.12 47.61 47.65 525301 47.0343 down down correct
OTIC.US Otonomy Inc 20210423 0 2.31 2.37 2.26 2.29 256700 2.29 down up incorrect
OTLK.US Outlook Therapeutics Inc 20210423 0 2.17 2.25 2.095 2.12 605700 2.12 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210423 0 0.63 0.6583 0.4112 0.5089 35497 0.5089 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210423 0 10 10.05 9.99 10.01 87600 10.01 up down incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20210423 0 1.9 1.9 1.74 1.86 68495 1.86 down down correct
OTRA.US OTR Acquisition Corp 20210423 0 10 10 9.98 10 4400 10
OTRAU.US OTR Acquisition Corp 20210423 0 10.185 10.185 10.185 10.185 0 10.185
OTRAW.US OTR Acquisition Corp 20210423 0 0.55 0.55 0.5 0.55 1012 0.55
OTRK.US Ontrak Inc 20210423 0 31.9 32.565 31.27 32.13 252264 32.13 up up correct
OTRKP.US Ontrak Inc 20210423 0 24.12 24.34 23.94 24.18 25100 22.1709 up up correct
OTTR.US Otter Tail Corporation 20210423 0 47.39 47.74 47.272 47.51 70770 46.502 up up correct
OVBC.US Ohio Valley Banc Corp 20210423 0 23.2129 24.252 22.97 23.02 12065 22.4454 down down correct
OVID.US Ovid Therapeutics Inc 20210423 0 3.68 3.76 3.59 3.67 656800 3.67 down down correct
OVLY.US Oak Valley Bancorp 20210423 0 16.95 17.78 16.95 17.55 20669 17.4048 up up correct
OWSCX.US OWSCX 20210423 0 20.92 20.92 20.92 20.92 0 20.6273
OXBR.US Oxbridge Re Holdings Limited 20210423 0 1.99 2.23 1.98 2.23 484240 2.23 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210423 0 0.159 0.1599 0.15 0.1558 16667 0.1558 down down correct
OXLC.US Oxford Lane Capital Corp 20210423 0 6.6063 6.63 6.58 6.61 345600 6.1437 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210423 0 25.4 25.42 25.32 25.39 8400 24.4486 down down correct
OXLCM.US Oxford Lane Capital Corp 20210423 0 25.4564 25.4641 25.29 25.29 6729 24.189 down down correct
OXLCP.US Oxford Lane Capital Corp 20210423 0 24.758 24.891 24.758 24.85 5800 23.8457 up down incorrect
OXSQ.US Oxford Square Capital Corp 20210423 0 4.96 4.99 4.91 4.99 175607 4.6916 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210423 0 25.27 25.27 25.25 25.26 3839 24.0689 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210423 0 25.7 25.75 25.7 25.75 1300 24.97 up up correct
OYST.US Oyster Point Pharma Inc 20210423 0 21.4 21.49 20.64 20.82 37600 20.82 down up incorrect
OZK.US Bank OZK 20210423 0 39.09 41.87 39.09 41.22 1220215 40.6571 up down incorrect
OZON.US Ozon Holdings PLC 20210423 0 63.16 65.67 63.07 65.47 1423100 65.47 up up correct
PAA.US Plains All American Pipeline L.P 20210423 0 9.135 9.24 9.05 9.24 2800193 8.7509 up up correct
PAAS.US Pan American Silver Corp 20210423 0 34.21 34.45 33.62 33.77 1136123 33.4377 down down correct
PACB.US Pacific Biosciences of California Inc 20210423 0 30.61 31.36 30.04 30.96 1730500 30.96 up up correct
PACW.US PacWest Bancorp 20210423 0 40.52 43.14 40.49 42.7 1095153 41.9912 up down incorrect
PACX.US Pioneer Merger Corp 20210423 0 9.859 9.86 9.81 9.85 4600 9.85 down down correct
PACXU.US Pioneer Merger Corp 20210423 0 10.03 10.11 10.03 10.04 3200 10.04 up up correct
PACXW.US Pioneer Merger Corp 20210423 0 0.81 0.83 0.7701 0.83 20138 0.83 up up correct
PAE.US PAE Incorporated 20210423 0 7.96 8 7.87 7.89 256000 7.89 down down correct
PAEWW.US PAE Incorporated 20210423 0 2.06 2.17 1.99 2.17 983 2.17 up up correct
PAGP.US Plains GP Holdings L.P 20210423 0 9.34 9.52 9.27 9.47 1332704 8.9938 up down incorrect
PAHC.US Phibro Animal Health Corporation 20210423 0 25 25.15 24.53 24.59 84534 24.2299 down down correct
PAIC.US Petra Acquisition Inc 20210423 0 9.999 9.999 9.999 9.999 100 9.999
PAICU.US Petra Acquisition Inc 20210423 0 10.847 10.847 10.847 10.847 100 10.847
PAICW.US Petra Acquisition Inc 20210423 0 0.5 0.54 0.5 0.54 3183 0.54 up up correct
PALT.US Paltalk Inc. Common Stock 20210423 0 2.98 2.98 2.98 2.98 800 2.98
PANA.US Panacea Acquisition Corp. II 20210423 0 10 10 10 10 300 10
PANL.US Pangaea Logistics Solutions Ltd 20210423 0 2.99 3.17 2.96 3.03 2954787 2.957 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210423 0 355.51 359.62 353.15 358.42 781900 358.42 up up correct
PAQC.US Provident Acquisition Corp 20210423 0 9.8 9.82 9.8 9.8 26000 9.8
PAQCU.US Provident Acquisition Corp 20210423 0 10.19 10.22 10.17 10.2 221900 10.2 up up correct
PAQCW.US Provident Acquisition Corp 20210423 0 0.845 0.88 0.829 0.8651 21746 0.8651 up down incorrect
PASG.US Passage Bio Inc 20210423 0 17.62 17.86 16.85 16.92 150700 16.92 down down correct
PATI.US Patriot Transportation Holding Inc 20210423 0 10.99 11.1799 10.99 11.1799 16905 8.3279 up up correct
PATK.US Patrick Industries Inc 20210423 0 88.4 90.66 87 89.95 88537 89.3608 up up correct
PAVM.US PAVmed Inc 20210423 0 4.35 4.84 4.35 4.71 2305400 4.71 up up correct
PAVMW.US PAVmed Inc 20210423 0 1.55 1.58 1.55 1.57 1900 1.57 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210423 0 2.95 3.24 2.95 3.23 25220 3.23 up up correct
PAX.US Patria Investments Limited 20210423 0 15.25 15.66 15.125 15.36 513200 14.7133 up up correct
PAYA.US Paya Holdings Inc 20210423 0 10.8 10.93 10.695 10.7 501200 10.7 down down correct
PAYS.US PaySign Inc 20210423 0 3.9 3.96 3.84 3.96 232500 3.96 up up correct
PAYX.US Paychex Inc 20210423 0 98.44 99.65 97.98 99.23 1277107 97.481 up up correct
PBCT.US People's United Financial Inc 20210423 0 17.425 17.91 17.26 17.9 6707935 17.3384 up up correct
PBCTP.US People's United Financial Inc 20210423 0 27.88 27.8899 27.76 27.85 11499 26.8318 down down correct
PBFS.US Pioneer Bancorp Inc 20210423 0 11.8 12.28 11.78 11.82 7800 11.82 up up correct
PBHC.US Pathfinder Bancorp Inc 20210423 0 15.34 15.34 15.09 15.1 1576 14.9693 down up incorrect
PBIP.US Prudential Bancorp Inc 20210423 0 13.66 13.85 13.65 13.75 12937 13.55 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210423 0 4.14 4.4 4.1 4.39 85500 4.39 up up correct
PBPB.US Potbelly Corporation 20210423 0 5.97 6.06 5.87 5.99 58928 5.99 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210423 0 1.85 1.92 1.82 1.88 830600 1.88 up up correct
PBYI.US Puma Biotechnology Inc 20210423 0 10.43 10.46 10.1 10.17 151400 10.17 down down correct
PCAR.US PACCAR Inc 20210423 0 93.85 93.85 92.36 93.35 1722969 90.7248 down down correct
PCB.US PCB Bancorp 20210423 0 14.29 15.075 14.29 14.8 40553 14.5394 up up correct
PCH.US PotlatchDeltic Corporation 20210423 0 59.84 60.3 59.26 59.39 340624 54.1459 down down correct
PCOM.US Points International Ltd 20210423 0 15.28 15.53 15.15 15.21 7100 15.21 down down correct
PCRX.US Pacira BioSciences Inc 20210423 0 64.8 65.17 63.09 64.69 443000 64.69 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210423 0 8.45 9.08 8.4 8.71 49700 8.71 up up correct
PCSB.US PCSB Financial Corporation 20210423 0 17.11 17.28 17.03 17.21 15265 17.042 up up correct
PCT.US PureCycle Technologies Inc 20210423 0 25.62 27.65 25.62 26.43 656865 26.43 up up correct
PCTI.US PCTEL Inc 20210423 0 6.58 6.7 6.52 6.67 85817 6.5032 up down incorrect
PCTTU.US PureCycle Technologies Inc 20210423 0 35 35 35 35 0 35
PCTTW.US PureCycle Technologies Inc 20210423 0 14.95 15.93 14.61 14.75 120499 14.75 down down correct
PCTY.US Paylocity Holding Corporation 20210423 0 195.2 198.51 195.2 195.4 168000 195.4 up up correct
PCVX.US Vaxcyte Inc 20210423 0 19.32 19.55 18.43 18.97 194800 18.97 down down correct
PCYG.US Park City Group Inc 20210423 0 5.45 5.495 5.29 5.29 59854 5.29 down down correct
PCYO.US Pure Cycle Corporation 20210423 0 15.81 16.03 15.67 15.91 49000 15.91 up up correct
PDCE.US PDC Energy Inc 20210423 0 34.38 35.08 33.72 34.31 625087 33.6837 down down correct
PDCO.US Patterson Companies Inc 20210423 0 32.89 33.55 32.84 33.46 568722 32.9072 up up correct
PDD.US Pinduoduo Inc 20210423 0 135.99 140.33 135.56 138.61 4752400 138.61 up up correct
PDEX.US Pro 20210423 0 26.5 27 26.39 26.88 16300 26.88 up up correct
PDFS.US PDF Solutions Inc 20210423 0 17.71 18.59 17.71 18.41 359400 18.41 up up correct
PDLB.US PDL Community Bancorp 20210423 0 11.06 11.07 10.89 11.02 12600 11.02 down down correct
PDSB.US PDS Biotechnology Corporation 20210423 0 5.47 5.72 5.328 5.68 357000 5.68 up up correct
PDSKX.US PDSKX 20210423 0 26.95 26.95 26.95 26.95 0 26.5366
PDSRX.US PDSRX 20210423 0 26.89 26.89 26.89 26.89 0 26.5157
PDSYX.US PDSYX 20210423 0 27.05 27.05 27.05 27.05 0 26.6348
PEBK.US Peoples Bancorp of North Carolina Inc 20210423 0 23.3543 23.3543 22.8 23.14 14564 22.7166 down down correct
PEBO.US Peoples Bancorp Inc 20210423 0 33.61 33.99 33.61 33.85 115760 32.7159 up up correct
PEGA.US Pegasystems Inc 20210423 0 129.16 131.645 129.15 130.79 216625 130.6971 up up correct
PENN.US Penn National Gaming Inc 20210423 0 90.8 90.94 88.76 89.74 3233200 89.74 down down correct
PEP.US PepsiCo Inc 20210423 0 145.51 146.34 145.06 145.83 4354823 142.8217 up up correct
PERI.US Perion Network Ltd 20210423 0 15.85 16.35 15.6301 16.3 349296 16.3 up up correct
PESI.US Perma 20210423 0 7.07 7.4 6.88 7.33 73800 7.33 up up correct
PETQ.US PetIQ Inc 20210423 0 42.21 43.47 41.68 43.19 595000 43.19 up up correct
PETS.US PetMed Express Inc 20210423 0 31.53 31.95 31.15 31.83 291133 30.8756 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210423 0 10.23 10.25 10.23 10.25 1000 10.25 up up correct
PETZ.US TDH Holdings Inc 20210423 0 2.31 2.41 2.26 2.28 201700 2.28 down down correct
PFALX.US PFALX 20210423 0 9.5 9.5 9.5 9.5 0 9.3271
PFBC.US Preferred Bank 20210423 0 64.74 68.25 64.74 67.28 66795 66.5016 up up correct
PFC.US Premier Financial Corp 20210423 0 31.8 32.85 31.8 32.47 216593 31.6295 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210423 0 9.91 9.91 9.9 9.9 1300 9.9 down up incorrect
PFDRU.US Pathfinder Acquisition Corporation 20210423 0 10.05 10.055 9.99 9.99 4300 9.99 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20210423 0 0.8298 0.85 0.8 0.8 652 0.8 down down correct
PFFLX.US PFFLX 20210423 0 9.5 9.5 9.5 9.5 0 9.333
PFG.US Principal Financial Group Inc 20210423 0 62.07 63.05 61.805 62.71 1868255 60.9941 up up correct
PFHD.US Professional Holding Corp 20210423 0 17.28 17.69 17.25 17.35 15400 17.35 up up correct
PFIE.US Profire Energy Inc 20210423 0 1.15 1.178 1.14 1.15 19500 1.15
PFIN.US P&F Industries Inc 20210423 0 6.42 6.43 6.16 6.3 2800 6.3 down down correct
PFIS.US Peoples Financial Services Corp 20210423 0 41.74 43.21 41.74 42.48 10112 41.4512 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210423 0 9.5 9.5 9.5 9.5 0 9.1275
PFLT.US PennantPark Floating Rate Capital Ltd 20210423 0 12.69 12.69 12.57 12.64 97802 11.9229 down down correct
PFMT.US Performant Financial Corporation 20210423 0 2.38 2.48 2.37 2.42 455000 2.42 up up correct
PFSW.US PFSweb Inc 20210423 0 7.25 7.3 7.09 7.18 71200 7.18 down down correct
PFX.US Phenixfin Corporation 20210423 0 34.35 34.72 34.35 34.65 5566 34.65 up up correct
PFXNL.US PhenixFIN Corporation 20210423 0 25.32 25.336 25.32 25.336 200 24.2183 up up correct
PGC.US Peapack 20210423 0 31.1 31.98 31.1 31.7 40701 31.5595 up up correct
PGEN.US Precigen Inc 20210423 0 8.23 8.39 7.91 8.07 768100 8.07 down down correct
PGNY.US Progyny Inc 20210423 0 51.42 53.45 50.71 53.19 493100 53.19 up up correct
PGRW.US Progress Acquisition Corp 20210423 0 9.76 9.77 9.76 9.77 2300 9.77 up up correct
PGRWU.US Progress Acquisition Corp 20210423 0 9.95 10.01 9.95 10.01 17800 10.01 up up correct
PGRWW.US Progress Acquisition Corp 20210423 0 0.549 0.549 0.5001 0.5012 1952 0.5012 down down correct
PHAR.US Pharming Group NV 20210423 0 12.76 13.159 12.69 12.91 6900 12.91 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210423 0 3.02 3.1 2.97 3.03 577000 3.03 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210423 0 38.06 40.04 36.34 39.82 118100 39.82 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210423 0 4.06 4.09 3.96 3.96 4960 3.96 down down correct
PHIC.US Population Health Investment Co. Inc 20210423 0 9.81 9.94 9.8 9.94 17500 9.94 up up correct
PHICU.US Population Health Investment Co. Inc 20210423 0 10.25 10.3 10.19 10.3 9500 10.3 up up correct
PHICW.US Population Health Investment Co. Inc 20210423 0 1.25 1.269 1.25 1.25 3800 1.25
PHIO.US Phio Pharmaceuticals Corp 20210423 0 2.29 2.36 2.252 2.33 115700 2.33 up up correct
PHUN.US Phunware Inc 20210423 0 1.53 1.575 1.46 1.49 1459300 1.49 down down correct
PHUNW.US Phunware Inc 20210423 0 0.3005 0.3899 0.3005 0.3889 2270 0.3889 up down incorrect
PHVS.US Pharvaris N.V 20210423 0 25.193 26.17 24.628 26.09 5500 26.09 up up correct
PI.US Impinj Inc 20210423 0 53.87 55.92 53.87 55.38 96200 55.38 up up correct
PIIVX.US PIIVX 20210423 0 41.56 41.56 41.56 41.56 0 41.56
PINC.US Premier Inc 20210423 0 35.42 35.825 35.33 35.63 272736 35.0581 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210423 0 2.27 2.32 2.17 2.28 541900 2.28 up up correct
PIXY.US ShiftPixy Inc 20210423 0 2.27 2.38 2.18 2.32 212200 2.32 up up correct
PKBK.US Parke Bancorp Inc 20210423 0 18.9 20.07 18.9 19.97 34559 19.5163 up up correct
PKOH.US Park 20210423 0 34.58 35.43 34.58 34.75 16451 34.2764 up down incorrect
PLAB.US Photronics Inc 20210423 0 12.23 12.75 12.23 12.7 515800 12.7 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210423 0 46.38 46.82 45.82 46.75 883400 46.75 up up correct
PLBC.US Plumas Bancorp 20210423 0 28.16 28.2 27.68 27.72 11843 27.3542 down down correct
PLBY.US PLBY Group Inc 20210423 0 42.7 49.25 41.9 47.5 3821300 47.5 up down incorrect
PLCE.US The Children's Place Inc 20210423 0 75.47 76.72 74.52 75.93 281300 75.93 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210423 0 0.8 0.845 0.8 0.83 131700 0.83 up up correct
PLL.US Piedmont Lithium Inc 20210423 0 68.5 70.79 68 69.77 477300 69.77 up up correct
PLMIU.US Plum Acquisition Corp. I 20210423 0 9.99 10 9.99 10 400 10 up up correct
PLMR.US Palomar Holdings Inc 20210423 0 72.03 73.6 71.06 72.74 105900 72.74 up up correct
PLPC.US Preformed Line Products Company 20210423 0 68.2 68.72 65.45 65.45 7503 64.8676 down down correct
PLRX.US Pliant Therapeutics Inc 20210423 0 30.4 31 29.5 29.87 70795 29.87 down up incorrect
PLSE.US Pulse Biosciences Inc 20210423 0 20.89 21.26 20.34 20.95 38900 20.95 up up correct
PLTK.US Playtika Holding Corp 20210423 0 27.81 28.165 27.48 27.77 816300 27.77 down down correct
PLUG.US Plug Power Inc 20210423 0 26.89 28.14 26.32 27.98 28087200 27.98 up up correct
PLUS.US ePlus inc 20210423 0 99.33 100.66 96.41 99.96 33695 49.98 up up correct
PLXP.US PLx Pharma Inc 20210423 0 10.7 11.15 10.62 11.07 78500 11.07 up down incorrect
PLXS.US Plexus Corp 20210423 0 91.78 93.7 90.09 93.46 169000 93.46 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210423 0 7.55 7.73 7.46 7.6 986400 7.6 up up correct
PMAAX.US PMAAX 20210423 0 11.73 11.73 11.73 11.73 0 11.6039
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210423 0 0.0199 0.0199 0.017 0.0179 4128 26.8513 down down correct
PMD.US Psychemedics Corporation 20210423 0 6.97 7.04 6.835 7.04 18395 6.9904 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210423 0 1.07 1.1 1.06 1.07 168700 1.07
PMFLX.US PMFLX 20210423 0 11.73 11.73 11.73 11.73 0 11.5727
PMGM.US Priveterra Acquisition Corp 20210423 0 9.81 9.81 9.81 9.81 0 9.81
PMGMU.US Priveterra Acquisition Corp 20210423 0 9.95 9.99 9.95 9.99 4200 9.99 up up correct
PMGMW.US Priveterra Acquisition Corp 20210423 0 0.59 0.7 0.571 0.7 40790 0.7 up up correct
PMIFX.US PMIFX 20210423 0 9.79 9.79 9.79 9.79 0 9.3152
PMTS.US CPI Card Group Inc. Common Stock 20210423 0 15.5 16.49 15.5 15.8 8200 15.8 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210423 0 34.88 35.34 34 34.35 134200 34.35 down down correct
PNBK.US Patriot National Bancorp Inc 20210423 0 9.05 9.75 9.05 9.75 1400 9.75 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20210423 0 84.6 89.5 84.6 88.65 463298 88.1364 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210423 0 28.09 28.38 28.069 28.22 7900 26.9822 up up correct
PNNT.US PennantPark Investment Corporation 20210423 0 6.46 6.53 6.45 6.51 231024 6.1727 up down incorrect
PNNTG.US PNNTG 20210423 0 25.58 25.58 25.58 25.58 400 24.8929
PNRG.US PrimeEnergy Resources Corporation 20210423 0 49.65 49.65 47.91 47.91 1000 47.91 down up incorrect
PNT.US POINT Biopharma Global Inc 20210423 0 9.9899 9.99 9.88 9.92 259456 9.92 down up incorrect
PNTG.US The Pennant Group Inc 20210423 0 41.59 43.01 41.36 41.81 116000 41.81 up up correct
POAI.US Predictive Oncology Inc 20210423 0 1.07 1.12 1.02 1.08 2330200 1.08 up down incorrect
PODD.US Insulet Corporation 20210423 0 284.89 297.49 283.46 295.5 471600 295.5 up up correct
POLA.US Polar Power Inc 20210423 0 10.31 11.1 10.25 10.9 290900 10.9 up up correct
POOL.US Pool Corporation 20210423 0 411.28 424.56 411.28 419.53 348429 417.4241 up up correct
POPM.US PopMail.com Inc 20210423 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
POSH.US Poshmark Inc 20210423 0 40.3 43.22 40.14 42.41 373600 42.41 up up correct
POW.US Powered Brands 20210423 0 9.71 9.8 9.7 9.8 9600 9.8 up down incorrect
POWI.US Power Integrations Inc 20210423 0 83.07 85.77 83.07 85.41 291839 85.0478 up up correct
POWL.US Powell Industries Inc 20210423 0 34.85 35.61 34.57 35.02 44197 34.1073 up up correct
POWRU.US Powered Brands 20210423 0 10 10 9.96 10 3200 10
POWW.US AMMO Inc 20210423 0 6.87 7.18 6.83 7.11 1360700 7.11 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210423 0 41.8 44.205 41.8 43.89 332011 42.8693 up up correct
PPBT.US Purple Biotech Ltd 20210423 0 4.42 4.62 4.36 4.55 301900 4.55 up up correct
PPC.US Pilgrim's Pride Corporation 20210423 0 24.58 24.94 24.42 24.7 413700 24.7 up up correct
PPD.US PPD Inc 20210423 0 46.25 46.25 46.11 46.19 5630700 46.19 down down correct
PPGH.US Poema Global Holdings Corp 20210423 0 9.78 9.83 9.73 9.79 3092 9.79 up up correct
PPGHU.US Poema Global Holdings Corp 20210423 0 10 10.06 9.96 9.969 6000 9.969 down up incorrect
PPGHW.US Poema Global Holdings Corp 20210423 0 0.7288 0.7288 0.66 0.7285 832 0.7285 down up incorrect
PPIH.US Perma 20210423 0 6.7 6.7 6.58 6.61 10200 6.61 down down correct
PPSI.US Pioneer Power Solutions Inc 20210423 0 4.06 4.19 3.94 4.07 164879 3.9689 up up correct
PPTA.US Midas Gold Corp. 20210423 0 7.25 7.41 7.15 7.36 55400 7.36 up down incorrect
PRAA.US PRA Group Inc 20210423 0 37.09 37.65 36.81 37.37 236200 37.37 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20210423 0 30.34 30.54 27.83 27.93 140300 27.93 down down correct
PRCH.US Porch Group Inc 20210423 0 13.33 13.66 12.98 13.01 1316400 13.01 down down correct
PRDEX.US PREDEX Funds 20210423 0 25.53 25.53 25.53 25.53 0 24.9903
PRDO.US Perdoceo Education Corporation 20210423 0 11.81 12.13 11.7 11.89 388400 11.89 up up correct
PRFT.US Perficient Inc 20210423 0 63.15 64.98 63.15 64.19 182100 64.19 up up correct
PRFX.US PainReform Ltd 20210423 0 3.11 3.46 3.03 3.29 210900 3.29 up up correct
PRGS.US Progress Software Corporation 20210423 0 46.85 47.4 46.59 46.61 555763 46.0932 down down correct
PRIM.US Primoris Services Corporation 20210423 0 33.2 34.45 33.01 33.89 516166 33.6561 up up correct
PRIVX.US Sharespost 100 Fund 20210423 0 41.22 41.22 41.22 41.22 0 41.22
PRLD.US Prelude Therapeutics Incorporated 20210423 0 37.41 37.59 33.87 34.59 146800 34.59 down down correct
PRLVX.US PRLVX 20210423 0 40.89 40.89 40.89 40.89 0 40.89
PROC.US Procaps Group S.A. Ordinary Shares 20210423 0 10.05 10.07 10.05 10.06 11300 10.06 up up correct
PROF.US Profound Medical Corp 20210423 0 19.08 19.32 18.83 19.19 52700 19.19 up up correct
PROG.US Progenity Inc 20210423 0 3.03 3.09 2.98 3.04 368500 3.04 up down incorrect
PROV.US Provident Financial Holdings Inc 20210423 0 16.665 16.85 16.6 16.6 11829 16.1978 down down correct
PRPH.US ProPhase Labs Inc 20210423 0 4.83 5.3999 4.8 5.23 118474 4.9837 up up correct
PRPL.US Purple Innovation Inc 20210423 0 34.46 35.97 34.31 35.78 446500 35.78 up up correct
PRPO.US Precipio Inc 20210423 0 1.79 2 1.787 1.91 496000 1.91 up up correct
PRQR.US ProQR Therapeutics N.V 20210423 0 6.23 6.48 6.15 6.19 469000 6.19 down up incorrect
PRSR.US Prospector Capital Corp 20210423 0 9.81 9.86 9.789 9.82 80800 9.82 up up correct
PRSRU.US Prospector Capital Corp 20210423 0 10.09 10.135 10.05 10.05 6700 10.05 down down correct
PRSRW.US Prospector Capital Corp 20210423 0 0.9993 0.9993 0.89 0.9 93262 0.9 down down correct
PRTA.US Prothena Corporation plc 20210423 0 23.68 24.8 23.49 23.8 213400 23.8 up up correct
PRTC.US PureTech Health plc 20210423 0 56.8 56.8 56.8 56.8 0 56.8
PRTG.US Portage Biotech Inc 20210423 0 29.49 29.49 26.947 28 8900 28 down down correct
PRTH.US Priority Technology Holdings Inc 20210423 0 6.68 6.84 6.62 6.79 11400 6.79 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210423 0 8.2 8.2 7.78 7.78 341100 7.78 down down correct
PRTS.US CarParts.com Inc 20210423 0 16 16.99 15.72 16.88 1210900 16.88 up up correct
PRVB.US Provention Bio Inc 20210423 0 7.97 7.97 7.71 7.81 871600 7.81 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210423 0 9.75 9.75 9.75 9.75 0 9.75
PSAGU.US Property Solutions Acquisition Corp. II 20210423 0 9.95 9.95 9.95 9.95 500 9.95
PSAGW.US Property Solutions Acquisition Corp. II 20210423 0 0.8 0.8 0.8 0.8 3846 0.8
PSEC.US Prospect Capital Corporation 20210423 0 8.02 8.12 8.02 8.09 2324496 7.5858 up up correct
PSHG.US Performance Shipping Inc 20210423 0 4.44 4.59 4.35 4.5 27100 4.5 up up correct
PSMT.US PriceSmart Inc 20210423 0 85.84 86.8 84.85 86.16 127961 85.8047 up down incorrect
PSNL.US Personalis Inc 20210423 0 22.79 23.805 22.7 23.17 432200 23.17 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210423 0 18.76 18.76 18.76 18.76 0 18.3595
PSTI.US Pluristem Therapeutics Inc 20210423 0 4.44 4.53 4.32 4.38 180100 4.38 down up incorrect
PSTV.US Plus Therapeutics Inc 20210423 0 2.44 2.45 2.3 2.42 742600 2.42 down down correct
PSTX.US Poseida Therapeutics Inc 20210423 0 9.3 9.35 8.72 8.85 84855 8.85 down up incorrect
PT.US Pintec Technology Holdings Limited 20210423 0 0.93 0.95 0.85 0.87 645600 0.87 down up incorrect
PTC.US PTC Inc 20210423 0 146.2 148.08 145.94 147.34 501800 147.34 up down incorrect
PTCT.US PTC Therapeutics Inc 20210423 0 46.74 47.72 44.85 45.75 465500 45.75 down down correct
PTDEX.US PREDEX 20210423 0 25.66 25.66 25.66 25.66 0 25.1494
PTE.US PolarityTE Inc 20210423 0 0.97 1.03 0.968 1.03 2124069 1.03 up up correct
PTEN.US Patterson 20210423 0 6.3 6.45 6.18 6.315 1612491 6.2668 up up correct
PTGX.US Protagonist Therapeutics Inc 20210423 0 29.36 30.3 28.99 29.07 215500 29.07 down down correct
PTIC.US PropTech Investment Corporation II 20210423 0 9.94 9.95 9.73 9.95 12800 9.95 up up correct
PTICU.US PropTech Investment Corporation II 20210423 0 10.18 10.18 10.18 10.18 200 10.18
PTICW.US PropTech Investment Corporation II 20210423 0 0.77 0.77 0.74 0.74 3200 0.74 down down correct
PTIX.US Protagenic Therapeutics Inc 20210423 0 4.9 4.9 4.9 4.9 1 4.9
PTMN.US Portman Ridge Finance Corporation 20210423 0 23.7 23.9 23.2 23.9 37120 22.2131 up up correct
PTNR.US Partner Communications Company Ltd 20210423 0 4.35 4.5 4.35 4.37 4600 4.37 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210423 0 9.91 10 9.91 10 1200 10 up up correct
PTON.US Peloton Interactive Inc 20210423 0 102.38 103.59 99.74 101.07 10151900 101.07 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20210423 0 3.07 3.1 3.065 3.09 21200 3.09 up up correct
PTRA.US Proterra Inc 20210423 0 16.5 17.44 16.5 17.38 536595 17.38 up down incorrect
PTRAW.US Proterra Inc 20210423 0 4.82 5.5 4.82 5.33 142900 5.33 up up correct
PTRS.US Partners Bancorp 20210423 0 7.7 7.74 7.66 7.66 19445 7.5917 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20210423 0 61.6 61.6 59.46 59.46 10709 29.73 down down correct
PTVE.US Pactiv Evergreen Inc 20210423 0 13.85 14.35 13.85 14.13 187000 13.8333 up down incorrect
PUBM.US PubMatic Inc 20210423 0 49.5 53.9352 48.82 53.83 294858 53.83 up up correct
PUCK.US Goal Acquisitions Corp 20210423 0 9.71 9.75 9.67 9.73 189500 9.73 up up correct
PUCKU.US Goal Acquisitions Corp 20210423 0 10.165 10.17 10.14 10.15 111600 10.15 down down correct
PUCKW.US Goal Acquisitions Corp 20210423 0 0.475 0.48 0.4655 0.476 151969 0.476 up up correct
PULM.US Pulmatrix Inc 20210423 0 0.971 1 0.95 0.995 822300 0.995 up up correct
PUYI.US Puyi Inc 20210423 0 4.99 5.03 4.98 5.01 51900 5.01 up up correct
PVAC.US Penn Virginia Corporation 20210423 0 12.69 12.77 12.36 12.53 299700 12.53 down down correct
PVBC.US Provident Bancorp Inc 20210423 0 15.08 15.63 14.7295 15.43 42297 15.3246 up up correct
PWDEX.US PREDEX 20210423 0 25.66 25.66 25.66 25.66 0 25.1494
PWFL.US PowerFleet Inc 20210423 0 7.52 7.99 7.52 7.92 120300 7.92 up up correct
PWOD.US Penns Woods Bancorp Inc 20210423 0 23.1 23.975 23.1 23.54 18673 22.6407 up up correct
PWP.US Perella Weinberg Partners 20210423 0 11.1 11.38 11.03 11.17 134700 11.0503 up up correct
PXLW.US Pixelworks Inc 20210423 0 3.1 3.21 3.06 3.19 327300 3.19 up up correct
PXS.US Pyxis Tankers Inc 20210423 0 0.865 0.89 0.85 0.883 673600 0.883 up up correct
PXSAP.US Pyxis Tankers Inc 20210423 0 21.04 21.04 20.01 20.05 3208 18.862 down up incorrect
PXSAW.US Pyxis Tankers Inc 20210423 0 0.38 0.38 0.3799 0.3799 4343 0.3799 down down correct
PYPD.US PolyPid Ltd 20210423 0 8.995 9.4 8.995 9.3 6200 9.3 up down incorrect
PYPL.US PayPal Holdings Inc 20210423 0 260.97 267.79 260.97 266.03 6297500 266.03 up up correct
PYR.US PyroGenesis Canada Inc 20210423 0 5.12 5.125 4.91 5.05 131000 5.05 down down correct
PZZA.US Papa John's International Inc 20210423 0 93.35 95.24 92.77 94.84 299618 94.112 up up correct
QADA.US QAD Inc 20210423 0 72.08 73.19 71.73 73 23280 72.8676 up up correct
QCOM.US QUALCOMM Incorporated 20210423 0 133.74 136.1064 133.535 135.43 7669057 133.6127 up down incorrect
QCRH.US QCR Holdings Inc 20210423 0 47.44 48.89 47.44 48.37 51764 48.201 up up correct
QDEL.US Quidel Corporation 20210423 0 105.93 116.15 105.93 116.01 3491500 116.01 up up correct
QFIN.US 360 DigiTech Inc 20210423 0 26 27.245 25.76 26.9 1414773 26.5368 up up correct
QH.US Quhuo Limited 20210423 0 5.34 5.38 5.01 5.13 59700 5.13 down down correct
QIWI.US QIWI plc 20210423 0 10.79 10.96 10.77 10.92 607059 9.7022 up down incorrect
QK.US Q&K International Group Limited 20210423 0 2 2.1 1.982 2.1 17300 2.1 up up correct
QLGN.US Qualigen Therapeutics Inc 20210423 0 1.96 2.01 1.916 2.01 216700 2.01 up up correct
QLI.US Qilian International Holding Group Limited 20210423 0 4.25 4.33 4.21 4.28 16900 4.28 up up correct
QLYS.US Qualys Inc 20210423 0 104.77 104.91 102.74 102.89 416300 102.89 down down correct
QMCO.US Quantum Corporation 20210423 0 8.27 8.49 8.05 8.45 173400 8.45 up down incorrect
QNST.US QuinStreet Inc 20210423 0 19.83 20.64 19.83 20.51 281500 20.51 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210423 0 28.108 28.19 27.95 28.1 72150 26.8626 down up incorrect
QRHC.US Quest Resource Holding Corporation 20210423 0 3.68 3.97 3.65 3.9 92000 3.9 up down incorrect
QRTEA.US Qurate Retail Inc 20210423 0 12.18 12.33 12 12.26 1742937 10.7765 up up correct
QRTEB.US Qurate Retail Inc 20210423 0 12.519 12.519 12.18 12.18 2891 10.7898 down down correct
QRTEP.US Qurate Retail Inc 20210423 0 104.24 104.477 104.003 104.305 30100 98.6242 up up correct
QRVO.US Qorvo Inc 20210423 0 189.4 195.2 189.06 193.92 872800 193.92 up up correct
QS.US WT 20210423 0 34.54 36.78 34.06 36 9269647 36 up down incorrect
QTNT.US Quotient Limited 20210423 0 3.9 3.96 3.79 3.82 272800 3.82 down down correct
QTRX.US Quanterix Corporation 20210423 0 58.84 61.83 58.209 60.73 347600 60.73 up up correct
QTT.US Qutoutiao Inc 20210423 0 2.31 2.46 2.23 2.42 1752249 24.2 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210423 0 6.39 7.07 6.3 6.5 51800 6.5 up up correct
QUIK.US QuickLogic Corporation 20210423 0 6.1 6.73 6.05 6.71 63500 6.71 up down incorrect
QUMU.US Qumu Corporation 20210423 0 5.93 6.08 5.75 5.85 36200 5.85 down down correct
QURE.US uniQure N.V 20210423 0 33 33.32 32.14 32.28 263600 32.28 down down correct
RACB.US Research Alliance Corp. II 20210423 0 10.88 10.95 10.57 10.95 2800 10.95 up up correct
RADA.US RADA Electronic Industries Ltd 20210423 0 12.35 12.45 12.1 12.3 146700 12.3 down down correct
RADI.US Radius Global Infrastructure Inc 20210423 0 15.62 15.726 14.96 15.08 245000 15.08 down down correct
RAIL.US FreightCar America Inc 20210423 0 5.25 7.17 5.11 6.67 16043560 6.67 up up correct
RAIN.US Rain Therapeutics Inc 20210423 0 22.1 23.9 15.1 15.8 4425591 15.8 down down correct
RAND.US Rand Capital Corporation 20210423 0 18.49 18.49 18.49 18.49 346 18.2836
RAPT.US RAPT Therapeutics Inc 20210423 0 21.87 22.16 20.79 20.85 58800 20.85 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210423 0 110.1 110.84 106.98 109.87 275700 109.87 down down correct
RAVE.US RAVE Restaurant Group Inc 20210423 0 1.32 1.35 1.25 1.35 288800 1.35 up up correct
RAVN.US Raven Industries Inc 20210423 0 39.19 40.8 39.19 40.52 165595 40.52 up down incorrect
RBB.US RBB Bancorp 20210423 0 19.06 20.2 19.06 20 27253 19.6754 up up correct
RBBN.US Ribbon Communications Inc 20210423 0 7.97 8.13 7.9 8.04 244000 8.04 up down incorrect
RBCAA.US Republic Bancorp Inc 20210423 0 45.5 45.855 45.26 45.33 17942 44.5042 down up incorrect
RBCN.US Rubicon Technology Inc 20210423 0 10.68 10.85 10.5 10.5 6200 10.5 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210423 0 10.39 10.66 10.26 10.66 4400 10.66 up up correct
RBNC.US Reliant Bancorp Inc 20210423 0 27.14 28.18 26.83 27.7 45178 27.3709 up up correct
RCAT.US Red Cat Holdings Inc 20210423 0 3.98 4.44 3.9 4.1 16784 4.1 up up correct
RCEL.US AVITA Medical Inc 20210423 0 19.97 20.38 19.93 20.38 116700 20.38 up down incorrect
RCHG.US Recharge Acquisition Corp 20210423 0 9.83 9.91 9.82 9.83 1000 9.83
RCHGU.US Recharge Acquisition Corp 20210423 0 10.16 10.16 10.08 10.08 1500 10.08 down up incorrect
RCHGW.US Recharge Acquisition Corp 20210423 0 0.7 0.7001 0.66 0.66 3566 0.66 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210423 0 10.9 10.9 10.9 10.9 0 10.3804
RCICX.US Resource Credit Income Fund Class C 20210423 0 11.02 11.02 11.02 11.02 0 10.5565
RCII.US Rent 20210423 0 54.86 56.5 54.615 56.25 449410 55.2638 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210423 0 10.92 10.92 10.92 10.92 0 10.4005
RCILX.US RCILX 20210423 0 10.9 10.9 10.9 10.9 0 10.4086
RCIWX.US Resource Credit Income Fund Class W Shar 20210423 0 10.89 10.89 10.89 10.89 0 10.399
RCKT.US Rocket Pharmaceuticals Inc 20210423 0 44.36 45.6 44.16 44.79 277300 44.79 up up correct
RCKY.US Rocky Brands Inc 20210423 0 58.14 60.54 58.14 58.85 71286 58.2709 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210423 0 9.7 9.7 9.7 9.7 20100 9.7
RCLFU.US Rosecliff Acquisition Corp I 20210423 0 9.92 9.92 9.92 9.92 200 9.92
RCM.US R1 RCM Inc 20210423 0 26.21 26.51 25.97 26.41 389600 26.41 up down incorrect
RCMT.US RCM Technologies Inc 20210423 0 3.5 3.7 3.5 3.54 85500 3.54 up down incorrect
RCON.US Recon Technology Ltd 20210423 0 8.8 9.18 8.52 9.1 688500 9.1 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210423 0 2.95 3 2.63 2.68 65599 6.7 down down correct
RDBX.US Redbox Entertainment Inc 20210423 0 9.9 9.96 9.9 9.95 100800 9.95 up up correct
RDCM.US RADCOM Ltd 20210423 0 9.27 9.27 9.23 9.23 3300 9.23 down down correct
RDFN.US Redfin Corporation 20210423 0 64.59 66.44 64 65.64 939100 65.64 up up correct
RDHL.US RedHill Biopharma Ltd 20210423 0 7 7.15 6.94 7.06 119800 7.06 up up correct
RDI.US Reading International Inc 20210423 0 6.05 6.13 5.98 6.08 24800 6.08 up up correct
RDIB.US Reading International Inc 20210423 0 19.6 21.9438 19.6 20.54 1008 20.54 up up correct
RDNT.US RadNet Inc 20210423 0 22.24 22.78 21.74 22.26 214100 22.26 up up correct
RDUS.US Radius Health Inc 20210423 0 20.13 21.06 19.507 20.9 304700 20.9 up up correct
RDVT.US Red Violet Inc 20210423 0 21.88 22.93 21.88 22.37 36400 22.37 up down incorrect
RDWR.US Radware Ltd 20210423 0 29.5 29.84 29.3 29.75 305800 29.75 up up correct
REAL.US The RealReal Inc 20210423 0 23.13 23.88 22.91 23.71 1860300 23.71 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210423 0 1.786 2 1.786 1.9276 210323 1.9275 up up correct
REDU.US RISE Education Cayman Ltd 20210423 0 3.46 3.53 3.42 3.5 9600 3.5 up up correct
REE.US REE Automotive Ltd. 20210423 0 9.92 9.98 9.895 9.95 471200 9.95 up up correct
REEAW.US REE Automotive Equity Warrant 20210423 0 1.5 1.67 1.473 1.61 29500 1.61 up up correct
REED.US Reed's Inc 20210423 0 0.97 0.97 0.92 0.94 191600 0.94 down down correct
REFR.US Research Frontiers Incorporated 20210423 0 2.62 2.74 2.59 2.7 100100 2.7 up up correct
REG.US Regency Centers Corporation 20210423 0 61.95 62.285 61.265 62.12 812348 60.5088 up down incorrect
REGI.US Renewable Energy Group Inc 20210423 0 58.23 59.9 56.68 58.64 901100 58.64 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210423 0 488.63 491.49 484.03 488.64 819800 488.64 up up correct
REKR.US Rekor Systems Inc 20210423 0 22.62 23.7 22.11 23.3 428800 23.3 up up correct
RELI.US Reliance Global Group Inc 20210423 0 3.34 3.41 3.2 3.36 28481 3.36 up up correct
RELIW.US Reliance Global Group Inc 20210423 0 0.8 0.8 0.79 0.7999 2684 0.7999 down down correct
RELL.US Richardson Electronics Ltd 20210423 0 8.05 8.72 8.01 8.52 262978 8.3449 up down incorrect
REPH.US Recro Pharma Inc 20210423 0 2.78 3.07 2.73 2.99 319300 2.99 up up correct
REPL.US Replimune Group Inc 20210423 0 30.54 31.575 30.45 31.51 314800 31.51 up down incorrect
RESN.US Resonant Inc 20210423 0 3.46 3.64 3.42 3.58 684200 3.58 up down incorrect
RETA.US Reata Pharmaceuticals Inc 20210423 0 91.44 93.08 88.135 88.41 287800 88.41 down down correct
RETO.US ReTo Eco 20210423 0 1.12 1.13 1.03 1.07 147400 1.07 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210423 0 10.05 10.7 10.05 10.4 941900 10.4 up up correct
REYN.US Reynolds Consumer Products Inc 20210423 0 30.42 30.74 29.95 30.21 1033500 29.5261 down down correct
RFIL.US RF Industries Ltd 20210423 0 6.39 6.55 6.37 6.55 28100 6.55 up up correct
RGCO.US RGC Resources Inc 20210423 0 22.68 22.71 22.5 22.52 14209 22.1712 down down correct
RGEN.US Repligen Corporation 20210423 0 217.66 220.83 214.51 218.32 302500 218.32 up up correct
RGLD.US Royal Gold Inc 20210423 0 118.99 119.34 117.34 118.14 261883 117.4645 down down correct
RGLS.US Regulus Therapeutics Inc 20210423 0 1.3 1.43 1.3 1.43 991100 1.43 up up correct
RGNX.US REGENXBIO Inc 20210423 0 34.7 34.89 33.6 34.2 278900 34.2 down down correct
RGP.US Resources Connection Inc 20210423 0 13.98 14.19 13.88 14.1 198300 13.7362 up up correct
RIBT.US RiceBran Technologies 20210423 0 0.92 0.92 0.9 0.917 117304 0.917 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20210423 0 65.23 67.337 64.64 65.35 39054 65.234 up up correct
RIDE.US Lordstown Motors Corp 20210423 0 9.56 10.06 9.52 9.94 3545600 9.94 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210423 0 3.7 3.81 3.62 3.65 3235000 3.65 down down correct
RILY.US B. Riley Financial Inc 20210423 0 69.9 72 69 71.28 231657 69.4331 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210423 0 25.15 25.16 25.12 25.16 58900 24.4871 up up correct
RILYM.US RILYM 20210423 0 25.53 25.56 25.395 25.52 19900 24.741 down down correct
RILYN.US B. Riley Financial Inc 20210423 0 25.75 25.82 25.66 25.75 28100 24.9644
RILYP.US B. Riley Financial Inc 20210423 0 26.86 26.86 26.73 26.73 1000 25.8877 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210423 0 25.32 25.35 25.29 25.35 82300 24.6259 up up correct
RIOT.US Riot Blockchain Inc 20210423 0 34.09 38.91 33.37 38.48 25722600 38.48 up up correct
RIVE.US Riverview Financial Corporation 20210423 0 10.11 10.5 10.11 10.48 8300 10.48 up up correct
RKDA.US Arcadia Biosciences Inc 20210423 0 2.56 2.66 2.555 2.63 449600 2.63 up up correct
RLAY.US Relay Therapeutics Inc 20210423 0 33.83 34.52 32.69 33.34 346400 33.34 down up incorrect
RLMD.US Relmada Therapeutics Inc 20210423 0 37.12 37.47 36.84 36.84 37252 36.84 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210423 0 13.8 13.9 13.71 13.86 57800 13.6712 up up correct
RMBL.US RumbleON Inc 20210423 0 38.45 38.45 37.615 38.05 19600 38.05 down down correct
RMBS.US Rambus Inc 20210423 0 19.52 19.9 19.52 19.73 453500 19.73 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210423 0 6 6.07 5.85 6.07 21100 6.07 up up correct
RMGC.US RMG Acquisition Corp. III 20210423 0 10.05 10.05 9.89 10.03 6334 10.03 down down correct
RMGCU.US RMG Acquisition Corp. III 20210423 0 10.101 10.101 10.05 10.06 77400 10.06 down down correct
RMGCW.US RMG Acquisition Corp. III 20210423 0 0.9495 0.95 0.9495 0.9499 3002 0.9499 up down incorrect
RMNI.US Rimini Street Inc 20210423 0 8.42 8.58 8.28 8.34 172500 8.34 down down correct
RMR.US The RMR Group Inc 20210423 0 39.58 40.15 39.245 39.76 37782 33.3552 up up correct
RMRM.US RMR Mortgage Trust 20210423 0 12.42 12.7 12.42 12.59 22600 12.2569 up up correct
RMTI.US Rockwell Medical Inc 20210423 0 0.94 1.2 0.93 1.06 11366800 1.06 up up correct
RNA.US Avidity Biosciences Inc 20210423 0 21.5 22.69 21.46 22.48 150533 22.48 up up correct
RNDB.US Randolph Bancorp Inc 20210423 0 21.15 21.79 20.6 21.79 33362 21.6648 up down incorrect
RNLX.US Renalytix Plc 20210423 0 29.02 31.78 28.13 31.78 240900 31.78 up up correct
RNST.US Renasant Corporation 20210423 0 40.34 42.2 40.34 41.94 314062 41.1929 up up correct
RNW.US Renew Energy Global PLC 20210423 0 10.01 10.01 9.93 9.95 394200 9.95 down down correct
RNWK.US RealNetworks Inc 20210423 0 3.33 3.53 3.31 3.46 499000 3.46 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210423 0 1.41 1.55 1.41 1.55 64600 1.55 up up correct
ROAD.US Construction Partners Inc 20210423 0 30.51 31.085 30.34 30.86 206500 30.86 up up correct
ROCC.US Ranger Oil Corporation 20210423 0 9.99 10.03 9.947 9.99 38200 9.99
ROCK.US Gibraltar Industries Inc 20210423 0 92.13 93.46 91.73 92.86 99200 92.86 up up correct
ROCR.US Roth CH Acquisition III Co 20210423 0 9.7 9.7 9.7 9.7 300 9.7
ROCRU.US Roth CH Acquisition III Co 20210423 0 10 10 9.969 9.969 8100 9.969 down down correct
ROCRW.US Roth CH Acquisition III Co 20210423 0 0.85 0.85 0.8401 0.845 28886 0.845 down down correct
ROIC.US Retail Opportunity Investments Corp 20210423 0 17.59 17.665 17.31 17.58 874810 17.2025 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210423 0 9.79 9.9 9.76 9.87 77800 9.87 up up correct
ROKU.US Roku Inc 20210423 0 355.46 357.6 347.66 356.87 1920500 356.87 up up correct
ROLL.US RBC Bearings Incorporated 20210423 0 197.2 202.69 195.66 201.38 60400 201.38 up up correct
ROOT.US Root Inc 20210423 0 10.34 11.0499 10.3 10.66 2438188 10.66 up down incorrect
ROST.US Ross Stores Inc 20210423 0 127.95 129.45 127.13 128.82 966719 127.868 up up correct
ROVR.US Rover Group Inc 20210423 0 9.9 9.92 9.84 9.87 307886 9.87 down down correct
RPAY.US Repay Holdings Corporation 20210423 0 23.28 23.75 23.06 23.5 510100 23.5 up up correct
RPD.US Rapid7 Inc 20210423 0 83.35 84.55 82.56 83.93 418600 83.93 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210423 0 13.52 13.69 12.905 13.2 84100 13.2 down down correct
RPRX.US Royalty Pharma plc 20210423 0 43.21 44.045 43.15 43.61 931741 43.0678 up up correct
RPTX.US Repare Therapeutics Inc 20210423 0 32.53 33.29 31.46 31.87 168300 31.87 down down correct
RRBI.US Red River Bancshares Inc 20210423 0 54.63 56.06 54.63 55.7 5300 55.4758 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20210423 0 33.21 33.47 32.61 33.32 204700 33.32 up up correct
RRR.US Red Rock Resorts Inc 20210423 0 34.21 34.71 33.42 34.07 828513 32.0544 down down correct
RSLS.US ReShape Lifesciences Inc 20210423 0 4.1 4.1 4.1 4.1 531 4.1
RSSS.US Research Solutions Inc 20210423 0 2.33 2.34 2.26 2.34 16000 2.34 up down incorrect
RSVR.US Reservoir Media Inc 20210423 0 9.99 10.03 9.947 9.99 38200 9.99
RSVRW.US Reservoir Media Management Inc 20210423 0 1.317 1.415 1.317 1.415 34800 1.415 up up correct
RTLR.US Rattler Midstream LP 20210423 0 10.64 10.87 10.56 10.78 122700 10.1252 up down incorrect
RTPYU.US Reinvent Technology Partners Y 20210423 0 10.24 10.25 10.21 10.23 42100 10.23 down down correct
RUBY.US Rubius Therapeutics Inc 20210423 0 27.97 28.19 24.57 24.66 864759 24.66 down up incorrect
RUN.US Sunrun Inc 20210423 0 53.44 56.22 52.81 55.69 5730100 55.69 up up correct
RUSHA.US Rush Enterprises Inc 20210423 0 48.41 50.68 48.39 49.84 453279 49.2771 up up correct
RUSHB.US Rush Enterprises Inc 20210423 0 43.49 45.59 43.49 44.94 27185 44.4031 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210423 0 24.62 24.71 24.24 24.47 176200 24.47 down down correct
RVMD.US Revolution Medicines Inc 20210423 0 40.68 41.29 39.47 41.2 351400 41.2 up up correct
RVNC.US Revance Therapeutics Inc 20210423 0 28.58 29.92 27.67 28.98 557100 28.98 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210423 0 4.16 4.34 4.16 4.32 17900 4.32 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210423 0 0.34 0.3618 0.34 0.3617 3777 0.3617 up up correct
RVSB.US Riverview Bancorp Inc 20210423 0 6.87 7.447 6.87 7.34 141122 7.2327 up down incorrect
RWLK.US ReWalk Robotics Ltd 20210423 0 1.86 1.95 1.83 1.87 930800 1.87 up up correct
RXDX.US Prometheus Biosciences Inc 20210423 0 27.6 28.47 25.11 25.41 119262 25.41 down up incorrect
RXRAU.US RXR Acquisition Corp 20210423 0 9.98 9.98 9.98 9.98 0 9.98
RXRX.US Recursion Pharmaceuticals Inc 20210423 0 31.48 32.05 29.42 29.85 274223 29.85 down down correct
RXT.US Rackspace Technology Inc 20210423 0 24.21 25 23.8 24.79 645548 24.79 up up correct
RYAAY.US Ryanair Holdings plc 20210423 0 106.74 109.7 106.74 109.33 206500 109.33 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210423 0 21.11 21.32 20.51 20.57 162200 20.57 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20210423 0 28.37 28.44 28.32 28.42 11105 27.3585 up up correct
RZLT.US Rezolute Inc 20210423 0 6.05 6.575 6.05 6.31 8592 6.31 up up correct
SABR.US Sabre Corporation 20210423 0 15.5 15.67 15.3 15.57 4660900 15.57 up up correct
SABRP.US Sabre Corporation 20210423 0 193.43 195.82 193.12 195.82 1600 189.2148 up up correct
SABS.US SAB Biotherapeutics Inc 20210423 0 9.9 9.95 9.89 9.95 908800 9.95 up up correct
SAFM.US Sanderson Farms Inc 20210423 0 167.81 168.71 166.19 166.39 190648 165.1649 down down correct
SAFT.US Safety Insurance Group Inc 20210423 0 83.85 84.56 83.58 83.66 48426 80.9328 down up incorrect
SAGE.US Sage Therapeutics Inc 20210423 0 75.32 77.75 74.71 76.47 358300 76.47 up up correct
SAIA.US Saia Inc 20210423 0 241.59 244.76 239.64 241.89 112600 241.89 up up correct
SAL.US Salisbury Bancorp Inc 20210423 0 42.99 43.3055 42.5 42.9 9776 42.1212 down down correct
SALM.US Salem Media Group Inc 20210423 0 1.97 2.17 1.97 2.15 433000 2.15 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210423 0 14.86 15.17 14.755 15 18023 14.5438 up up correct
SANA.US Sana Biotechnology Inc 20210423 0 25.61 25.73 24.02 24.67 322838 24.67 down up incorrect
SANM.US Sanmina Corporation 20210423 0 41.43 42.09 41.31 41.71 264500 41.71 up up correct
SANW.US S&W Seed Company 20210423 0 3.95 3.96 3.83 3.84 20400 3.84 down down correct
SASR.US Sandy Spring Bancorp Inc 20210423 0 42.41 44.71 42.41 44.39 147332 43.4914 up up correct
SATS.US EchoStar Corporation 20210423 0 24.02 24.25 23.7159 23.84 327931 23.84 down down correct
SAVA.US Cassava Sciences Inc 20210423 0 37.11 40.65 36.61 39.59 2043300 39.59 up down incorrect
SBAC.US SBA Communications Corporation 20210423 0 295 301.555 294.46 296.49 667392 294.9198 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210423 0 35.05 37.55 35.05 36.92 273943 36.4892 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210423 0 10.04 10.04 10.04 10.04 0 10.04
SBET.US Sharplink Gaming Ltd 20210423 0 2.94 3.18 2.89 2.97 862600 2.97 up up correct
SBFG.US SB Financial Group Inc 20210423 0 17.78 18.09 17.55 17.65 17476 17.3325 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20210423 0 32.56 32.93 32.1 32.62 359390 31.9394 up up correct
SBLK.US Star Bulk Carriers Corp 20210423 0 17.8 17.91 17.12 17.69 966470 15.4068 down down correct
SBNY.US Signature Bank 20210423 0 241.55 245.13 238.42 238.84 905891 237.2885 down up incorrect
SBNYP.US Signature Bank 20210423 0 26.09 26.1 25.89 25.92 60600 24.9949 down down correct
SBRA.US Sabra Health Care REIT Inc 20210423 0 17.91 17.945 17.74 17.88 1157583 16.9053 down down correct
SBSI.US Southside Bancshares Inc 20210423 0 38.84 40.755 38.75 40.36 130324 39.3416 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210423 0 5.05 5.2 4.86 5.03 86600 5.03 down up incorrect
SBTX.US Silverback Therapeutics Inc 20210423 0 36.53 38.02 34.25 34.79 98400 34.79 down down correct
SBUX.US Starbucks Corporation 20210423 0 116.02 117.98 115.84 117.56 4559282 116.1406 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210423 0 9.95 9.98 9.95 9.95 8000 9.95
SCHL.US Scholastic Corporation 20210423 0 30.37 31.38 30.275 31.25 187974 30.8273 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210423 0 42.09 44.36 41.9838 44.07 248503 43.7472 up up correct
SCKT.US Socket Mobile Inc 20210423 0 7 7 6.15 6.77 428400 6.77 down down correct
SCLE.US Broadscale Acquisition Corp 20210423 0 9.79 9.79 9.75 9.75 3300 9.75 down down correct
SCLEU.US Broadscale Acquisition Corp 20210423 0 9.98 10 9.91 10 52100 10 up up correct
SCLEW.US Broadscale Acquisition Corp 20210423 0 0.93 0.95 0.72 0.9444 87053 0.9444 up up correct
SCOA.US Scion Tech Growth I 20210423 0 9.94 9.94 9.83 9.88 59600 9.88 down down correct
SCOAU.US Scion Tech Growth I 20210423 0 10.17 10.17 10.08 10.1 65600 10.1 down down correct
SCOAW.US Scion Tech Growth I 20210423 0 0.81 0.89 0.76 0.77 73400 0.77 down down correct
SCOB.US ScION Tech Growth II 20210423 0 9.75 9.96 9.75 9.81 267151 9.81 up down incorrect
SCOBU.US ScION Tech Growth II 20210423 0 10.025 10.03 10.02 10.02 36600 10.02 down down correct
SCOBW.US ScION Tech Growth II 20210423 0 0.725 0.725 0.6999 0.7 11548 0.7 down down correct
SCOR.US comScore Inc 20210423 0 3.37 3.5 3.37 3.47 262100 3.47 up down incorrect
SCPH.US scPharmaceuticals Inc 20210423 0 6.78 6.91 6.74 6.78 91300 6.78
SCPL.US SciPlay Corporation 20210423 0 17.26 18.21 17.26 18.15 432400 18.15 up up correct
SCPS.US Scopus BioPharma Inc 20210423 0 7.57 7.82 7.53 7.56 9300 7.56 down down correct
SCR.US Score Media and Gaming Inc 20210423 0 19.39 19.46 18.52 18.8 499774 18.8 down down correct
SCSC.US ScanSource Inc 20210423 0 29.45 30.17 29.4 29.6 72200 29.6 up down incorrect
SCVL.US Shoe Carnival Inc 20210423 0 61.87 64.18 61.485 63.73 171738 31.7346 up up correct
SCVX.US UN 20210423 0 10.35 10.35 10.35 10.35 0 10.35
SCWX.US SecureWorks Corp 20210423 0 13.2 13.67 13.2 13.51 39200 13.51 up up correct
SCYX.US SCYNEXIS Inc 20210423 0 7.32 7.47 7.27 7.32 97600 7.32
SDAC.US Sustainable Development Acquisition I Corp 20210423 0 9.851 9.9 9.85 9.88 59900 9.88 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210423 0 10.12 10.19 10.11 10.19 43600 10.19 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210423 0 0.63 0.6799 0.602 0.64 49678 0.64 up down incorrect
SDC.US SmileDirectClub Inc 20210423 0 10.38 10.55 10.22 10.45 2142500 10.45 up up correct
SDGR.US Schrödinger Inc 20210423 0 73.08 76.58 73.08 75.68 607200 75.68 up up correct
SDH.US Global Internet of People Inc 20210423 0 3.184 3.235 3.11 3.17 21500 3.17 down down correct
SEAC.US SeaChange International Inc 20210423 0 1.09 1.21 1.07 1.16 7017200 1.16 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210423 0 10.08 10.14 10.05 10.08 1926517 10.08
SEATW.US Vivid Seats Inc. Warrant 20210423 0 1.5 1.5 1.35 1.4 503926 1.3103 down up incorrect
SECO.US Secoo Holding Limited 20210423 0 2.39 2.39 2.32 2.36 27000 2.36 down down correct
SEDG.US SolarEdge Technologies Inc 20210423 0 277.51 284.98 272.78 279.43 770500 279.43 up up correct
SEED.US Origin Agritech Limited 20210423 0 15.27 15.93 14.52 14.73 67200 14.73 down down correct
SEEL.US Seelos Therapeutics Inc 20210423 0 5.88 6.35 5.79 6.25 5535400 6.25 up up correct
SEER.US Seer Inc 20210423 0 51.05 51.86 48.72 49.65 408223 49.65 down down correct
SEIC.US SEI Investments Company 20210423 0 55.91 58.42 55.045 57.85 1250430 57.126 up up correct
SELB.US Selecta Biosciences Inc 20210423 0 3.94 4 3.81 3.84 651000 3.84 down down correct
SELF.US Global Self Storage Inc 20210423 0 4.83 4.91 4.8 4.84 23163 4.6771 up down incorrect
SENEA.US Seneca Foods Corporation 20210423 0 47.68 48.54 46.36 46.78 28600 46.78 down down correct
SENEB.US Seneca Foods Corporation 20210423 0 47.25 47.25 47.25 47.25 300 47.25
SESN.US Sesen Bio Inc 20210423 0 2.54 2.715 2.51 2.68 3467000 2.68 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20210423 0 41 41 40.3 40.3 513 39.8061 down down correct
SFBS.US ServisFirst Bancshares Inc 20210423 0 61.55 64.84 60.62 63.65 239866 63.3038 up up correct
SFET.US Safe 20210423 0 1.29 1.32 1.27 1.31 371200 1.31 up up correct
SFIX.US Stitch Fix Inc 20210423 0 43.9 45.45 43.88 45.27 1005700 45.27 up up correct
SFM.US Sprouts Farmers Market Inc 20210423 0 26.55 26.6 26.07 26.515 1399641 26.515 down down correct
SFNC.US Simmons First National Corporation 20210423 0 28.15 29.71 28.15 29.36 665957 28.8257 up up correct
SFST.US Southern First Bancshares Inc 20210423 0 50.02 50.53 49.63 49.87 21300 49.87 down down correct
SFT.US Shift Technologies Inc 20210423 0 7.1 7.47 7.0683 7.45 779094 7.45 up up correct
SGA.US Saga Communications Inc 20210423 0 22.58 22.72 21.19 21.54 21975 20.6663 down down correct
SGBX.US SG Blocks Inc 20210423 0 3.21 3.45 3.2 3.39 308300 3.39 up up correct
SGC.US Superior Group of Companies Inc 20210423 0 24.8 25.065 24.66 24.79 15611 24.4346 down up incorrect
SGEN.US Seagen Inc 20210423 0 143.9 148.03 143.07 147.23 696800 147.23 up up correct
SGH.US SMART Global Holdings Inc 20210423 0 53.4 55.97 52.687 55.23 306600 55.23 up up correct
SGLB.US Sigma Labs Inc 20210423 0 3.55 3.55 3.21 3.35 1723637 3.35 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20210423 0 0.295 0.3501 0.2495 0.2495 25652 0.2495 down down correct
SGMA.US SigmaTron International Inc 20210423 0 5.41 5.48 5.25 5.28 10300 5.28 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210423 0 4.1 4.1 4.044 4.044 1200 4.044 down down correct
SGMO.US Sangamo Therapeutics Inc 20210423 0 12.02 12.17 11.7 11.71 907700 11.71 down down correct
SGMS.US Scientific Games Corporation 20210423 0 46.73 50.68 46.39 50.44 930600 50.44 up up correct
SGOC.US SGOCO Group Ltd 20210423 0 1.73 1.83 1.73 1.78 14900 1.78 up up correct
SGRP.US SPAR Group Inc 20210423 0 1.66 1.75 1.66 1.75 73800 1.75 up up correct
SGRY.US Surgery Partners Inc 20210423 0 46.35 48.26 45.33 48.09 327400 48.09 up up correct
SGTX.US Sigilon Therapeutics Inc 20210423 0 15.7 16.22 15.03 15.27 41900 15.27 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210423 0 9.76 9.78 9.73 9.78 48700 9.78 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210423 0 10.03 10.03 10.01 10.025 52900 10.025 down down correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210423 0 0.5602 0.59 0.55 0.55 28893 0.55 down up incorrect
SHBI.US Shore Bancshares Inc 20210423 0 16.23 16.71 16.16 16.61 35983 16.2816 up up correct
SHC.US Sotera Health Company 20210423 0 25.03 25.9 24.99 25.73 1590900 25.73 up up correct
SHCR.US Sharecare Inc 20210423 0 9.96 9.99 9.915 9.98 226884 9.98 up up correct
SHEN.US Shenandoah Telecommunications Company 20210423 0 49.74 50.98 49.55 50.38 132522 31.6234 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210423 0 0.95 0.98 0.92 0.94 4130400 0.94 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210423 0 0.072 0.0785 0.0699 0.07 60791 0.07 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210423 0 0.105 0.105 0.082 0.1 14602 0.1 down down correct
SHLS.US Shoals Technologies Group Inc 20210423 0 33.84 34.83 33.66 34.6 775600 34.6 up up correct
SHOO.US Steven Madden Ltd 20210423 0 40.88 41.72 40.66 41.62 579865 41.1879 up up correct
SHPW.US WT 20210423 0 0.57 0.9 0.54 0.7 85770 0.7 up up correct
SHYF.US The Shyft Group Inc 20210423 0 36.22 38.18 36.22 37.55 155984 37.4858 up up correct
SIBN.US SI 20210423 0 35.05 36.09 34.55 35.43 155900 35.43 up up correct
SIEB.US Siebert Financial Corp 20210423 0 3.86 3.96 3.81 3.91 86260 3.91 up up correct
SIEN.US Sientra Inc 20210423 0 6.64 6.9 6.64 6.83 295400 6.83 up up correct
SIFY.US Sify Technologies Limited 20210423 0 2.88 3.05 2.86 3.01 273400 3.01 up up correct
SIGA.US SIGA Technologies Inc 20210423 0 7.55 7.58 7.16 7.16 273600 7.16 down down correct
SIGI.US Selective Insurance Group Inc 20210423 0 76.02 77.42 75.97 76.77 205519 76.0143 up up correct
SIGIP.US Selective Insurance Group Inc 20210423 0 25.18 25.24 25.15 25.23 11100 24.3833 up up correct
SILC.US Silicom Ltd 20210423 0 44.4 45.43 44.37 44.72 46400 44.72 up up correct
SILK.US Silk Road Medical Inc 20210423 0 57.89 58.59 57.313 58.5 280300 58.5 up up correct
SIMO.US Silicon Motion Technology Corporation 20210423 0 64.91 68.52 64.64 68.28 473174 67.1337 up up correct
SINO.US Sino 20210423 0 4.5 4.83 4.38 4.66 1077500 4.66 up up correct
SINT.US Sintx Technologies Inc 20210423 0 1.5 1.6 1.5 1.55 932800 1.55 up up correct
SIOX.US Sio Gene Therapies Inc 20210423 0 2.46 2.58 2.435 2.53 451900 2.53 up up correct
SIRI.US Sirius XM Holdings Inc 20210423 0 6.31 6.41 6.27 6.38 16333493 6.3285 up up correct
SISI.US Shineco Inc 20210423 0 7.25 8.16 6.9005 8.11 623251 8.11 up down incorrect
SITM.US SiTime Corporation 20210423 0 95.36 100.71 93.39 100.32 62700 100.32 up down incorrect
SIVB.US SVB Financial Group 20210423 0 530 585.25 529.37 564.22 996602 564.22 up up correct
SIVBP.US SVB Financial Group 20210423 0 27.17 27.33 27.06 27.27 10700 26.2884 up up correct
SJ.US Scienjoy Holding Corporation 20210423 0 9.8 9.8 9.3935 9.7 16946 9.7 down down correct
SKIN.US The Beauty Health Company 20210423 0 9.95 10.02 9.91 9.94 844800 9.94 down down correct
SKINW.US The Beauty Health Company 20210423 0 2.23 2.23 1.95 2.02 726682 2.02 down up incorrect
SKYT.US SkyWater Technology Inc 20210423 0 19.6 21.7 19.3601 20.96 517074 20.96 up up correct
SKYW.US SkyWest Inc 20210423 0 50.49 52.2 50.12 51.63 236400 51.63 up up correct
SLAB.US Silicon Laboratories Inc 20210423 0 162.28 162.28 152.45 154.6 1313500 154.6 down down correct
SLAMU.US Slam Corp 20210423 0 9.99 10 9.98 10 46500 10 up down incorrect
SLAMW.US Slam Corp 20210423 0 0.85 0.8501 0.735 0.75 362375 0.75 down up incorrect
SLCR.US Silver Crest Acquisition Corporation 20210423 0 9.71 9.76 9.69 9.73 4900 9.73 up down incorrect
SLCRU.US Silver Crest Acquisition Corporation 20210423 0 9.96 10 9.95 10 5000 10 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210423 0 0.6 0.61 0.5984 0.61 17735 0.61 up down incorrect
SLDB.US Solid Biosciences Inc 20210423 0 4.95 5.22 4.93 5.08 546500 5.08 up down incorrect
SLGC.US Somalogic Inc 20210423 0 14 14 12.61 13.832 1600 13.832 down down correct
SLGG.US Super League Gaming Inc 20210423 0 5.4 5.7 5.31 5.53 680700 5.53 up up correct
SLGL.US Sol 20210423 0 14.5 14.97 14.01 14.31 128200 14.31 down up incorrect
SLGN.US Silgan Holdings Inc 20210423 0 43.85 44.13 43.56 43.87 182940 43.4382 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210423 0 0.9096 1.0536 0.9095 1.04 121072 5.2 up up correct
SLM.US SLM Corporation 20210423 0 18.8563 19.48 18.72 19.35 6839659 19.1713 up down incorrect
SLMBP.US SLM Corporation 20210423 0 56.96 57.93 56.96 57.93 3506 56.59 up up correct
SLN.US Silence Therapeutics plc 20210423 0 23.22 23.5 22.34 22.34 1900 22.34 down up incorrect
SLNG.US Stabilis Solutions Inc 20210423 0 7.38 7.4 6.51 7 2300 7 down down correct
SLNH.US Soluna Holdings Inc 20210423 0 8.75 8.78 8.12 8.41 48500 8.41 down down correct
SLNO.US Soleno Therapeutics Inc 20210423 0 1.17 1.2 1.15 1.19 668200 1.19 up up correct
SLP.US Simulations Plus Inc 20210423 0 66.27 70.5 65.9 68.96 273043 68.8736 up up correct
SLRC.US SLR Investment Corp 20210423 0 18.29 18.44 18.1936 18.39 125580 17.2388 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210423 0 1.19 1.26 1.17 1.22 704000 1.22 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210423 0 7.77 8.39 7.57 8.23 285700 8.23 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210423 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210423 0 39.67 40.4 39.65 40.21 10809 39.7551 up up correct
SMBK.US SmartFinancial Inc 20210423 0 23.34 23.87 23.25 23.52 85307 23.3504 up up correct
SMCI.US Super Micro Computer Inc 20210423 0 37.99 38.59 37.77 38.25 211800 38.25 up up correct
SMED.US Sharps Compliance Corp 20210423 0 15.97 16.09 15.54 15.9 151600 15.9 down down correct
SMFR.US Sema4 Holdings Corp 20210423 0 13.92 14.68 13.86 14.24 382400 14.24 up up correct
SMFRW.US Sema4 Holdings Corp 20210423 0 4.45 4.48 4.21 4.33 37940 4.33 down down correct
SMID.US Smith 20210423 0 11.39 12.83 11.29 11.95 13000 11.95 up up correct
SMIT.US Schmitt Industries Inc 20210423 0 6.17 6.25 6.02 6.06 41000 6.06 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210423 0 110.5 112 110.5 111 7400 111 up up correct
SMMF.US Summit Financial Group Inc 20210423 0 25.39 25.97 25.39 25.45 13880 24.9063 up up correct
SMMT.US Summit Therapeutics Inc 20210423 0 5.73 5.83 5.565 5.6 70800 5.6 down down correct
SMPL.US The Simply Good Foods Company 20210423 0 34.13 34.15 33.39 33.64 567300 33.64 down down correct
SMSI.US Smith Micro Software Inc 20210423 0 5.27 5.49 5.27 5.44 295600 5.44 up up correct
SMTC.US Semtech Corporation 20210423 0 68.7 71.78 68.64 71.25 332700 71.25 up down incorrect
SMTI.US Sanara MedTech Inc 20210423 0 27.65 28.415 27.4 28 35981 28 up up correct
SNAX.US Stryve Foods Inc 20210423 0 10.2 10.2 10.18 10.18 3162 10.18 down down correct
SNBR.US Sleep Number Corporation 20210423 0 110.46 114.15 110.21 112.72 663000 112.72 up up correct
SNCE.US Science 37 Holdings Inc 20210423 0 10.25 10.25 10.07 10.17 2000 10.17 down down correct
SNCR.US Synchronoss Technologies Inc 20210423 0 3.4 3.42 3.27 3.38 450500 3.38 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210423 0 42.46 42.997 41.05 41.08 111700 41.08 down down correct
SND.US Smart Sand Inc 20210423 0 2.38 2.45 2.35 2.44 86100 2.44 up up correct
SNDL.US Sundial Growers Inc 20210423 0 0.85 0.87 0.835 0.835 176625700 0.835 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210423 0 14.75 15.98 14.51 15.47 1350300 15.47 up up correct
SNES.US SenesTech Inc 20210423 0 1.61 1.64 1.58 1.61 141600 1.61
SNEX.US StoneX Group Inc 20210423 0 60.41 61.67 59.31 61.03 179000 61.03 up up correct
SNFCA.US Security National Financial Corporation 20210423 0 8.23 8.61 8.21 8.56 72445 8.1524 up up correct
SNGX.US Soligenix Inc 20210423 0 1.45 1.45 1.38 1.42 746600 1.42 down down correct
SNGXW.US Soligenix Inc. Warrant 20210423 0 0.19 0.2024 0.16 0.1854 31515 0.1854 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210423 0 8.09 8.17 7.87 8.05 20500 8.05 down down correct
SNPS.US Synopsys Inc 20210423 0 249.11 252.31 248.51 251.45 658900 251.45 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210423 0 10 10 9.6 10 1932 10
SNRH.US Senior Connect Acquisition Corp. I 20210423 0 9.86 9.86 9.85 9.85 6800 9.85 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210423 0 10.25 10.25 10.15 10.161 1300 10.161 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20210423 0 0.621 0.7098 0.621 0.7 33462 0.7 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210423 0 13.32 13.45 13.01 13.18 15400 13.18 down down correct
SNT.US Senstar Technologies Ltd. 20210423 0 4.09 4.27 4.02 4.27 46089 2.921 up up correct
SNY.US Sanofi 20210423 0 51.51 51.79 51.41 51.68 1337425 49.7991 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210423 0 16.39 16.63 15.62 16.17 3029423 16.17 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210423 0 4.75 5 4.41 4.73 259148 4.73 down down correct
SOHO.US Sotherly Hotels Inc 20210423 0 3 3.07 2.92 2.99 72700 2.99 down down correct
SOHOB.US Sotherly Hotels Inc 20210423 0 17 17.1 16.81 17.06 2100 17.06 up up correct
SOHON.US Sotherly Hotels Inc 20210423 0 17.49 17.69 16.843 17.368 1600 17.368 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210423 0 16.8 17.05 16.8 17.04 1800 17.04 up up correct
SOHU.US Sohu.com Limited 20210423 0 18.86 19.11 18.75 19.1 100100 19.1 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210423 0 4.19 4.32 4.13 4.32 2653900 4.32 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210423 0 2.24 2.24 2.15 2.1899 2161 2.1899 down down correct
SOLY.US Soliton Inc 20210423 0 14.9 16.25 14.9 16.23 129000 16.23 up down incorrect
SONM.US Sonim Technologies Inc 20210423 0 0.652 0.6897 0.651 0.6844 67243 6.844 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210423 0 2.03 2.12 2.01 2.11 221100 2.11 up up correct
SONO.US Sonos Inc 20210423 0 41.48 41.85 40.98 41.34 1346000 41.34 down up incorrect
SOTK.US Sono 20210423 0 4.29 4.3 4.29 4.3 1000 4.3 up up correct
SP.US SP Plus Corporation 20210423 0 32.37 33.14 32.37 33.01 87800 33.01 up up correct
SPCB.US SuperCom Ltd 20210423 0 1.33 1.48 1.32 1.45 712800 1.45 up up correct
SPFI.US South Plains Financial Inc 20210423 0 21 21.79 21 21.34 17300 21.122 up up correct
SPI.US SPI Energy Co. Ltd 20210423 0 6.38 6.63 6.34 6.51 256300 6.51 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210423 0 10.025 10.04 10.01 10.01 308200 10.01 down down correct
SPKE.US Spark Energy Inc 20210423 0 20.95 20.95 20.65 20.65 4819 20.3148 down down correct
SPLK.US Splunk Inc 20210423 0 134.91 136.82 133 133.2 2023800 133.2 down down correct
SPNE.US SeaSpine Holdings Corporation 20210423 0 21.49 22.59 21.06 22.01 108600 22.01 up up correct
SPNS.US Sapiens International Corporation N.V 20210423 0 32.14 32.78 32.14 32.74 81202 32.37 up up correct
SPOK.US Spok Holdings Inc 20210423 0 10.71 10.92 10.62 10.73 71090 10.3195 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210423 0 3.01 3.06 2.99 3.02 2830700 3.02 up up correct
SPRB.US Spruce Biosciences Inc 20210423 0 17.22 17.99 15.9 17.07 261100 17.07 down up incorrect
SPRO.US Spero Therapeutics Inc 20210423 0 13.5 13.51 13.06 13.18 81800 13.18 down down correct
SPSC.US SPS Commerce Inc 20210423 0 104.48 105.94 104 104.72 121100 104.72 up up correct
SPT.US Sprout Social Inc 20210423 0 60.75 64.78 60.63 64.13 309100 64.13 up down incorrect
SPTK.US SportsTek Acquisition Corp 20210423 0 9.7 9.715 9.7 9.715 1400 9.715 up up correct
SPTKU.US SportsTek Acquisition Corp 20210423 0 9.97 9.981 9.97 9.981 900 9.981 up up correct
SPTKW.US SportsTek Acquisition Corp 20210423 0 0.52 0.53 0.52 0.53 10238 0.53 up up correct
SPTN.US SpartanNash Company 20210423 0 19.93 19.93 19.47 19.66 243174 19.1259 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210423 0 17.57 17.59 17.51 17.58 463300 17.58 up up correct
SPWR.US SunPower Corporation 20210423 0 28.07 29.42 27.51 29.01 3456900 29.01 up up correct
SQBG.US Sequential Brands Group Inc 20210423 0 19.07 20.76 18.77 20.3 32900 20.3 up up correct
SQBGQ.US Sequential Brands Group Inc 20210423 0 19.07 20.76 18.77 20.3 32900 20.3 up up correct
SQFT.US Presidio Property Trust Inc 20210423 0 3.19 3.3 3.15 3.25 57700 3.0116 up up correct
SRAX.US SRAX Inc 20210423 0 3.94 4.08 3.87 4.08 241900 4.08 up up correct
SRCE.US 1st Source Corporation 20210423 0 45.66 47.515 45.66 47.29 54683 46.3741 up up correct
SRCL.US Stericycle Inc 20210423 0 70.04 70.47 69.05 70.24 213900 70.24 up up correct
SRDX.US Surmodics Inc 20210423 0 58.36 59.5 58.2 58.2 55800 58.2 down down correct
SREV.US ServiceSource International Inc 20210423 0 1.38 1.41 1.35 1.36 355300 1.36 down down correct
SRGA.US Surgalign Holdings Inc 20210423 0 1.87 1.97 1.83 1.97 831400 1.97 up up correct
SRNE.US Sorrento Therapeutics Inc 20210423 0 7.96 7.97 7.58 7.59 5190749 7.59 down down correct
SRPT.US Sarepta Therapeutics Inc 20210423 0 71.27 71.6 70.04 70.94 784400 70.94 down down correct
SRRA.US Sierra Oncology Inc 20210423 0 17.91 18.4 17.91 18.01 2700 18.01 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210423 0 39.58 39.58 39.58 39.58 0 39.58
SRRK.US Scholar Rock Holding Corporation 20210423 0 35.29 36.17 34.36 34.46 247700 34.46 down up incorrect
SRSA.US Sarissa Capital Acquisition Corp 20210423 0 10.08 10.08 10.01 10.01 2900 10.01 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210423 0 10.85 10.85 10.85 10.85 0 10.85
SRSAW.US Sarissa Capital Acquisition Corp 20210423 0 1.25 1.49 1.25 1.49 1300 1.49 up down incorrect
SRTS.US Sensus Healthcare Inc 20210423 0 3.63 3.75 3.56 3.725 7900 3.725 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20210423 0 0.7801 0.9 0.7801 0.7802 16881 0.7802 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210423 0 9.76 9.85 9.75 9.79 6100 9.79 up down incorrect
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210423 0 10.008 10.05 9.95 10.05 27200 10.05 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210423 0 0.85 0.85 0.85 0.85 1 0.85
SSB.US South State Corporation 20210423 0 80.54 83.8 80 83.16 391176 81.66 up up correct
SSBI.US Summit State Bank 20210423 0 16.76 16.76 16.5 16.6 4298 14.7667 down down correct
SSKN.US STRATA Skin Sciences Inc 20210423 0 1.77 1.79 1.75 1.75 35600 1.75 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210423 0 71.58 72.86 70.96 72.48 1176782 71.9871 up up correct
SSNT.US SilverSun Technologies Inc 20210423 0 6.31 6.6999 6.31 6.46 113058 6.167 up up correct
SSP.US The E.W. Scripps Company 20210423 0 22.91 23.3 22.74 22.99 305300 22.99 up up correct
SSRM.US SSR Mining Inc 20210423 0 16.7 16.82 16.34 16.39 1227793 16.2451 down down correct
SSSS.US SuRo Capital Corp 20210423 0 14.22 14.51 14.22 14.33 89059 8.5083 up down incorrect
SSTI.US ShotSpotter Inc 20210423 0 33.58 35.66 33.5 35.17 30500 35.17 up up correct
SSYS.US Stratasys Ltd 20210423 0 22.88 23.78 22.6 23.5 1037500 23.5 up up correct
STAA.US STAAR Surgical Company 20210423 0 130.47 135 130.47 133.8 374700 133.8 up down incorrect
STAB.US Statera Biopharma Inc 20210423 0 4.9 5.29 4.9 5.22 63100 5.22 up up correct
STAF.US Staffing 360 Solutions Inc 20210423 0 0.605 0.6248 0.599 0.6074 323192 3.6444 up up correct
STBA.US S&T Bancorp Inc 20210423 0 31.89 33.64 31.87 33.35 182672 32.4595 up up correct
STCN.US Steel Connect Inc 20210423 0 2 2.08 1.96 2.05 82700 2.05 up up correct
STEP.US StepStone Group Inc 20210423 0 32.97 33.83 32.86 33.5 112600 33.2614 up up correct
STFC.US State Auto Financial Corporation 20210423 0 19.15 19.4619 19.08 19.19 22618 19.0111 up up correct
STGW.US MDC Partners Inc 20210423 0 4.1217 4.14 3.89 4.03 280542 4.03 down down correct
STIM.US Neuronetics Inc 20210423 0 11.3 11.8 11.25 11.5 202700 11.5 up up correct
STKL.US SunOpta Inc 20210423 0 13.8 13.87 13.21 13.3 1394800 13.3 down down correct
STKS.US The ONE Group Hospitality Inc 20210423 0 8.84 9.16 8.35 8.99 163600 8.99 up up correct
STLD.US Steel Dynamics Inc 20210423 0 51 52.15 50.46 51.89 1669092 51.2282 up up correct
STND.US Standard AVB Financial Corp 20210423 0 32.8 32.82 32.78 32.82 7171 32.5995 up up correct
STNE.US StoneCo Ltd 20210423 0 66.16 67.76 65.98 67.67 940200 67.67 up up correct
STOK.US Stoke Therapeutics Inc 20210423 0 31.38 32.405 30.97 31.58 128600 31.58 up down incorrect
STRA.US Strategic Education Inc 20210423 0 87 87 84 85.43 113167 84.0817 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210423 0 9.9 9.93 9.9 9.92 15642 9.92 up up correct
STRL.US Sterling Construction Company Inc 20210423 0 20.44 20.98 20.31 20.72 169800 20.72 up up correct
STRM.US Streamline Health Solutions Inc 20210423 0 2.14 2.25 2.06 2.25 159800 2.25 up up correct
STRO.US Sutro Biopharma Inc 20210423 0 20.8 21.1 20.11 20.28 206800 20.28 down up incorrect
STRR.US Star Equity Holdings Inc 20210423 0 2.86 3 2.86 2.97 203300 2.97 up up correct
STRRP.US Star Equity Holdings Inc 20210423 0 8.99 8.99 8.99 8.99 200 7.2094
STRS.US Stratus Properties Inc 20210423 0 36.13 36.13 34.8 35.51 9100 35.51 down down correct
STRT.US Strattec Security Corporation 20210423 0 51.71 51.71 46.5 48.05 114600 48.05 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210423 0 5.23 5.39 5.12 5.24 71448 5.24 up up correct
STTK.US Shattuck Labs Inc 20210423 0 30.25 31.37 29.5 30 257900 30 down up incorrect
STWO.US ACON S2 Acquisition Corp 20210423 0 9.82 9.9 9.82 9.9 21200 9.9 up down incorrect
STX.US Seagate Technology Holdings plc 20210423 0 83.49 89.22 83.2 89.15 4341753 87.1871 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210423 0 23.27 24 22.883 24 34199 23.6795 up up correct
SUMO.US Sumo Logic Inc 20210423 0 19.06 19.82 19.06 19.72 829400 19.72 up up correct
SUMR.US Summer Infant Inc 20210423 0 13.63 14.3 12.9 14.27 50200 14.27 up up correct
SUNS.US SLR Senior Investment Corp 20210423 0 15.81 15.93 15.735 15.89 37025 15.0891 up up correct
SUNW.US Sunworks Inc 20210423 0 10.9 11.52 10.63 11.24 2545000 11.24 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210423 0 31.3 31.65 30.77 31.41 649100 31.41 up up correct
SURF.US Surface Oncology Inc 20210423 0 6.66 7.08 6.61 7.01 961900 7.01 up up correct
SURG.US SurgePays Inc. Common Stock 20210423 0 0.1915 0.193 0.18 0.188 340950 9.4 down down correct
SV.US Spring Valley Acquisition Corp 20210423 0 10 10.01 9.95 9.95 136000 9.95 down down correct
SVA.US Sinovac Biotech Ltd 20210423 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210423 0 11.6 11.77 11.49 11.77 4308 11.6746 up up correct
SVC.US Service Properties Trust 20210423 0 11.95 12.15 11.74 12.03 754244 12.0196 up up correct
SVFA.US SVF Investment Corp 20210423 0 10.15 10.28 10.12 10.21 582100 10.21 up up correct
SVFAU.US SVF Investment Corp 20210423 0 10.42 10.64 10.42 10.52 345400 10.52 up up correct
SVFAW.US SVF Investment Corp 20210423 0 1.75 1.85 1.62 1.735 137900 1.735 down down correct
SVFB.US SVF Investment Corp. 2 20210423 0 10.21 10.53 10.18 10.18 15400 10.18 down down correct
SVFC.US SVF Investment Corp. 3 20210423 0 10.18 10.7 10.18 10.54 412945 10.54 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210423 0 9.8 9.85 9.79 9.82 48600 9.82 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210423 0 10.29 10.3 10.16 10.27 12800 10.27 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210423 0 0.8999 0.98 0.8801 0.93 38980 0.93 up up correct
SVRA.US Savara Inc 20210423 0 1.99 2.0882 1.94 1.98 1943118 1.98 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210423 0 10.425 10.434 10.39 10.39 4300 10.39 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210423 0 0.88 0.9 0.821 0.84 376808 0.84 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210423 0 6.25 6.32 6.21 6.23 5900 6.23 down down correct
SWAV.US ShockWave Medical Inc 20210423 0 158.31 162.58 157.01 159.38 265600 159.38 up up correct
SWBI.US Smith & Wesson Brands Inc 20210423 0 17.81 17.99 17.57 17.78 911800 17.5894 down down correct
SWET.US Athlon Acquisition Corp 20210423 0 9.75 9.75 9.75 9.75 16100 9.75
SWETU.US Athlon Acquisition Corp 20210423 0 10.06 10.06 10.025 10.025 25300 10.025 down down correct
SWETW.US Athlon Acquisition Corp 20210423 0 0.7799 0.7799 0.6799 0.6799 428 0.6799 down up incorrect
SWIM.US Latham Group Inc 20210423 0 24.7 27.7699 23.58 27.25 8264031 27.25 up up correct
SWIR.US Sierra Wireless Inc 20210423 0 14.95 15.23 14.94 15.14 142600 15.14 up down incorrect
SWKH.US SWK Holdings Corporation 20210423 0 16.74 17.19 16.66 16.66 11300 16.66 down up incorrect
SWKS.US Skyworks Solutions Inc 20210423 0 191.99 193.95 189.77 190.92 2439272 189.1006 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210423 0 72.68 73.368 69.64 70.55 206900 70.55 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210423 0 1.36 1.429 1.36 1.42 141800 1.42 up up correct
SY.US So 20210423 0 9.2 9.45 9.07 9.35 376500 9.35 up up correct
SYBT.US Stock Yards Bancorp Inc 20210423 0 50.8 52.2 50.7 51.4 31844 50.642 up up correct
SYBX.US Synlogic Inc 20210423 0 3.46 3.77 3.4 3.74 584200 3.74 up up correct
SYNA.US Synaptics Incorporated 20210423 0 133.68 137.4 132.885 136.05 294424 136.05 up up correct
SYNC.US Synacor Inc 20210423 0 230 230.5 227.738 228.5 259985 228.5 down down correct
SYNH.US Syneos Health Inc 20210423 0 88.63 89.27 87.7 88.55 548800 88.55 down down correct
SYNL.US Synalloy Corporation 20210423 0 10.03 10.2799 9.67 10.01 11052 10.01 down down correct
SYPR.US Sypris Solutions Inc 20210423 0 3.62 5.82 3.41 4.47 129894700 4.47 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210423 0 6.37 6.6 6.33 6.54 626600 6.54 up up correct
SYTA.US Siyata Mobile Inc 20210423 0 10.48 10.7 10.31 10.64 7715 10.64 up up correct
SYTAW.US Siyata Mobile Inc 20210423 0 4.7 4.7 4.7 4.7 1735 4.7
TA.US TravelCenters of America Inc 20210423 0 26.06 27.43 26.06 26.74 177700 26.74 up up correct
TACO.US Del Taco Restaurants Inc 20210423 0 11.72 11.72 11.33 11.64 419183 11.4866 down down correct
TACT.US TransAct Technologies Incorporated 20210423 0 11.95 12.06 11.89 11.9 9100 11.9 down down correct
TAIT.US Taitron Components Incorporated 20210423 0 4.072 4.16 4.06 4.09 13287 3.9776 up up correct
TALK.US Talkspace Inc 20210423 0 9.96 9.99 9.9 9.9 1293698 9.9 down down correct
TANH.US Tantech Holdings Ltd 20210423 0 1.35 1.36 1.3 1.33 623200 1.33 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210423 0 26.861 27.6 26.66 26.66 18855 25.1549 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210423 0 26.11 26.47 26.11 26.1608 8481 24.7068 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210423 0 26.14 26.37 26.1 26.1 3109 24.6434 down down correct
TAOP.US Taoping Inc 20210423 0 6.32 6.89 6.19 6.68 269600 6.68 up up correct
TARA.US Protara Therapeutics Inc 20210423 0 14.22 14.26 12.02 12.19 1123969 12.19 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210423 0 32 32 29.4 30.69 47700 30.69 down down correct
TAST.US Carrols Restaurant Group Inc 20210423 0 5.69 5.8636 5.66 5.81 239815 5.2723 up down incorrect
TATT.US TAT Technologies Ltd 20210423 0 5.05 5.18 5.05 5.1 4734 5.1 up up correct
TAYD.US Taylor Devices Inc 20210423 0 11.66 11.95 11.66 11.9 11900 11.9 up up correct
TBBK.US The Bancorp Inc 20210423 0 21.21 22.31 21.06 21.94 436100 21.94 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210423 0 9.81 9.9 9.81 9.9 54900 9.9 up down incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20210423 0 10 10.02 9.94 10 123600 10
TBCPW.US Thunder Bridge Capital Partners III Inc 20210423 0 1 1.09 0.915 1.09 16417 1.09 up up correct
TBK.US Triumph Bancorp Inc 20210423 0 90.95 94.93 90.881 91.65 170500 91.65 up up correct
TBKCP.US Triumph Bancorp Inc 20210423 0 28.415 28.415 28.415 28.415 300 27.0821
TBLA.US Taboola.com Ltd. Ordinary Shares 20210423 0 10.16 10.26 10.08 10.21 254152 10.21 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210423 0 2.26 2.36 2.26 2.36 619 2.36 up down incorrect
TBLT.US ToughBuilt Industries Inc 20210423 0 0.75 0.75 0.722 0.728 1081900 0.728 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210423 0 0.174 0.24 0.15 0.21 97900 0.21 up up correct
TBNK.US Territorial Bancorp Inc 20210423 0 25.78 26.135 25.78 26 17049 25.2159 up up correct
TBPH.US Theravance Biopharma Inc 20210423 0 21.86 21.86 21.06 21.15 188000 21.15 down down correct
TBSAU.US TB SA Acquisition Corp 20210423 0 9.93 9.93 9.93 9.93 50000 9.93
TC.US TuanChe ADR 20210423 0 3.97 4 3.9601 4 46383 4 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210423 0 9.7 9.73 9.69 9.71 85300 9.71 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210423 0 10.19 10.19 9.99 9.99 222900 9.99 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20210423 0 0.75 0.79 0.6 0.72 29612 0.72 down down correct
TCBI.US Texas Capital Bancshares Inc 20210423 0 63.69 66.57 63.54 65.89 1073200 65.89 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210423 0 26.13 26.15 26 26.06 40600 25.0192 down down correct
TCBK.US TriCo Bancshares 20210423 0 45.47 47.195 45.47 46.81 117320 46.0002 up up correct
TCCO.US Technical Communications Corporation 20210423 0 3.25 3.25 3.13 3.25 5800 3.25
TCDA.US Tricida Inc 20210423 0 4.78 4.79 4.62 4.67 224900 4.67 down down correct
TCFC.US The Community Financial Corporation 20210423 0 33.3 33.98 32.99 33.93 25243 33.7785 up up correct
TCMD.US Tactile Systems Technology Inc 20210423 0 59.43 61.13 55.59 59.91 130500 59.91 up up correct
TCOM.US Trip.com Group Limited 20210423 0 39.18 39.2967 38.325 38.54 3163339 38.54 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210423 0 7.53 7.785 7.45 7.53 105100 7.53
TCPC.US BlackRock TCP Capital Corp 20210423 0 14.6 14.65 14.52 14.62 130273 13.715 up up correct
TCRR.US TCR2 Therapeutics Inc 20210423 0 23.94 25.22 23.02 23.06 241000 23.06 down down correct
TCVA.US TCV Acquisition Corp 20210423 0 10.32 10.35 10.16 10.27 49900 10.27 down down correct
TCX.US Tucows Inc 20210423 0 82.95 82.99 81.35 81.78 23301 81.78 down down correct
TDAC.US Trident Acquisitions Corp 20210423 0 11.39 11.73 11.35 11.5999 114344 11.5999 up up correct
TDACU.US Trident Acquisitions Corp 20210423 0 13.5 13.5 13.5 13.5 0 13.5
TDACW.US Trident Acquisitions Corp. Warrant 20210423 0 2.05 2.0999 1.9598 2.05 257406 2.05
TDUP.US ThredUp Inc 20210423 0 19 19.356 17.56 19.11 427600 19.11 up down incorrect
TEAM.US Atlassian Corporation Plc 20210423 0 229.41 232.305 228.45 230.82 566996 230.82 up down incorrect
TECH.US Bio 20210423 0 426.99 434.69 418.22 432.47 129222 431.5478 up down incorrect
TECTP.US Tectonic Financial Inc 20210423 0 9.5 9.55 9.486 9.55 6400 8.9376 up down incorrect
TEDU.US Tarena International Inc 20210423 0 3.18 3.27 3.18 3.23 8359 16.15 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210423 0 9.94 9.94 9.87 9.92 33200 9.92 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210423 0 10.385 10.385 10.28 10.28 5000 10.28 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210423 0 0.92 0.92 0.87 0.9 7000 0.9 down down correct
TELA.US TELA Bio Inc 20210423 0 13.64 13.865 13.03 13.5 18700 13.5 down down correct
TELL.US Tellurian Inc 20210423 0 1.83 1.92 1.78 1.91 6123600 1.91 up up correct
TENB.US Tenable Holdings Inc 20210423 0 40.71 41.09 40.03 40.65 858800 40.65 down down correct
TENX.US Tenax Therapeutics Inc 20210423 0 1.85 1.89 1.81 1.86 70600 1.86 up up correct
TER.US Teradyne Inc 20210423 0 129.28 131.85 128.155 131.53 1257535 131.2324 up up correct
TERN.US Terns Pharmaceuticals Inc 20210423 0 20.01 20.1 18.23 18.93 48594 18.93 down down correct
TESS.US TESSCO Technologies Incorporated 20210423 0 7.72 7.91 7.72 7.81 5400 7.81 up up correct
TETCU.US Tech and Energy Transition Corporation 20210423 0 9.96 10 9.95 9.975 241900 9.975 up up correct
TFC.US PR 20210423 0 26.4 26.72 26.35 26.67 98452 25.7841 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210423 0 11.61 12.05 11.49 11.84 122300 11.84 up up correct
TFSL.US TFS Financial Corporation 20210423 0 19.67 20.27 19.67 20.17 159146 19.341 up up correct
TGA.US TransGlobe Energy Corporation 20210423 0 1.46 1.53 1.44 1.53 62300 1.53 up up correct
TGLS.US Tecnoglass Inc 20210423 0 12.15 12.59 12.1494 12.47 66043 12.4073 up up correct
TGTX.US TG Therapeutics Inc 20210423 0 41.61 43 41.17 42.41 1331700 42.41 up up correct
TH.US Target Hospitality Corp 20210423 0 2.75 2.9199 2.695 2.88 263984 2.88 up up correct
THCA.US Tuscan Holdings Corp. II 20210423 0 10.01 10.05 10.01 10.02 16400 10.02 up up correct
THCAU.US Tuscan Holdings Corp. II 20210423 0 10.4 10.4 10.4 10.4 0 10.4
THCAW.US THCAW 20210423 0 0.75 0.84 0.7432 0.81 36644 0.81 up up correct
THFF.US First Financial Corporation 20210423 0 43.585 44.58 43.585 44.29 34733 43.77 up up correct
THMA.US Thimble Point Acquisition Corp 20210423 0 9.82 9.83 9.78 9.83 7300 9.83 up up correct
THMAU.US Thimble Point Acquisition Corp 20210423 0 10 10 9.95 10 132100 10
THMAW.US Thimble Point Acquisition Corp 20210423 0 0.71 0.77 0.68 0.71 9318 0.71
THMO.US ThermoGenesis Holdings Inc 20210423 0 2.68 2.77 2.55 2.55 365100 2.55 down down correct
THRM.US Gentherm Incorporated 20210423 0 75.42 77.55 75.28 76.48 182200 76.48 up up correct
THRY.US Thryv Holdings Inc 20210423 0 26.3 27.44 26.1 27.29 59500 27.29 up up correct
THTX.US Theratechnologies Inc 20210423 0 3.43 3.49 3.35 3.43 71300 3.43
THWWW.US Target Hospitality Corp 20210423 0 0.2095 0.2279 0.1928 0.2061 4753 0.2061 down down correct
TIG.US Trean Insurance Group Inc 20210423 0 17.19 17.61 17.19 17.44 37406 17.44 up up correct
TIGO.US Millicom International Cellular S.A 20210423 0 36.84 37.115 36.74 37.01 34600 37.01 up up correct
TIGR.US UP Fintech Holding Limited 20210423 0 19.08 21.1 18.75 20.93 9842800 20.93 up up correct
TIL.US Instil Bio Inc 20210423 0 16.91 17.5587 16.17 16.64 133631 16.64 down down correct
TILE.US Interface Inc 20210423 0 12.33 12.79 12.33 12.58 192489 12.5548 up up correct
TIOAU.US Tio Tech A 20210423 0 10.025 10.03 10 10.002 5700 10.002 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210423 0 29.75 29.75 29.75 29.75 0 28.9704
TIPPX.US Total Income + Real Estate Fund CL C 20210423 0 28.51 28.51 28.51 28.51 0 27.3623
TIPRX.US Totl In Rl Est A 20210423 0 30.04 30.04 30.04 30.04 0 29.2566
TIPT.US Tiptree Inc 20210423 0 12.41 15.2594 12.35 14.9 2053040 14.7488 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210423 0 30.64 30.64 30.64 30.64 0 29.849
TIRX.US Tian Ruixiang Holdings Ltd 20210423 0 11.98 12.26 11.5 11.6 1025200 11.6 down down correct
TITN.US Titan Machinery Inc 20210423 0 24.95 25.99 24.95 25.7 124100 25.7 up up correct
TLF.US Tandy Leather Factory Inc 20210423 0 20.21 20.38 20.21 20.38 584 20.38 up up correct
TLGT.US Teligent Inc 20210423 0 0.58 0.59 0.55 0.58 2184800 0.58
TLIS.US Talis Biomedical Corporation 20210423 0 12.36 13.09 12.05 12.46 91100 12.46 up down incorrect
TLMD.US SOC Telemed Inc 20210423 0 7.01 7.12 6.922 6.99 201100 6.99 down down correct
TLMDW.US SOC Telemed Inc 20210423 0 1 1.1799 1 1.08 33811 1.08 up up correct
TLRY.US Tilray Inc 20210423 0 16.51 17.27 16.22 17.07 10367500 17.07 up up correct
TLS.US Telos Corporation 20210423 0 34.3 34.74 33.4 33.9 376900 33.9 down down correct
TLSA.US Tiziana Life Sciences PLC 20210423 0 2.52 2.6 2.52 2.54 71000 2.54 up up correct
TMC.US TMC the metals company Inc 20210423 0 9.89 9.92 9.88 9.91 181723 9.91 up up correct
TMCI.US Treace Medical Concepts Inc 20210423 0 24.45 28.5451 24.25 25.53 5224724 25.53 up up correct
TMDI.US Titan Medical Inc 20210423 0 1.61 1.63 1.56 1.58 557200 1.58 down down correct
TMDX.US TransMedics Group Inc 20210423 0 28.37 29.6 28 28.78 290700 28.78 up up correct
TMKR.US Tastemaker Acquisition Corp 20210423 0 9.78 9.82 9.78 9.8 11000 9.8 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210423 0 10.1 10.14 10.095 10.14 6100 10.14 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20210423 0 0.66 0.7 0.66 0.6764 4179 0.6764 up up correct
TMPM.US Turmeric Acquisition Corp 20210423 0 9.88 9.88 9.88 9.88 0 9.88
TMPMU.US Turmeric Acquisition Corp 20210423 0 10.2 10.2 10.2 10.2 2000 10.2
TMPMW.US Turmeric Acquisition Corp 20210423 0 0.8 0.8 0.8 0.8 1 0.8
TMTS.US Spartacus Acquisition Corporation 20210423 0 9.93 9.97 9.93 9.95 2700 9.95 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210423 0 10.24 10.24 10.24 10.24 0 10.24
TMTSW.US Spartacus Acquisition Corporation 20210423 0 0.74 0.74 0.74 0.74 12 0.74
TMUS.US T 20210423 0 131.75 133.91 131.4 133.32 3020100 133.32 up up correct
TNDM.US Tandem Diabetes Care Inc 20210423 0 93.28 95.99 93.28 94.96 600100 94.96 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210423 0 8420 8420 8130 8400 12240 8400 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210423 0 1.02 1.05 1.01 1.04 6777700 1.04 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210423 0 3.55 3.58 3.42 3.51 41200 3.51 down down correct
TOPS.US Top Ships Inc 20210423 0 1.49 1.5784 1.49 1.52 1327651 1.52 up down incorrect
TOUR.US Tuniu Corporation 20210423 0 2.99 3.09 2.95 3.01 397700 3.01 up up correct
TOWN.US TowneBank 20210423 0 29.62 30.9 29.62 30.71 153192 30.12 up up correct
TPGY.US WT 20210423 0 17.35 17.89 17.05 17.3 836471 17.3 down down correct
TPIC.US TPI Composites Inc 20210423 0 56.7 58.59 56.2 58.21 628700 58.21 up down incorrect
TPST.US Tempest Therapeutics Inc 20210423 0 0.95 0.9551 0.9306 0.94 66929 14.1 down down correct
TPTX.US Turning Point Therapeutics Inc 20210423 0 73.42 74.55 71 72.35 462600 72.35 down down correct
TREE.US LendingTree Inc 20210423 0 217.5 227.92 217.5 227.04 372600 227.04 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210423 0 43.95 44 42.09 43.42 122500 43.42 down down correct
TRIB.US Trinity Biotech plc 20210423 0 3.61 3.67 3.46 3.59 231000 3.59 down down correct
TRIL.US Trillium Therapeutics Inc 20210423 0 9.26 9.41 9.105 9.23 1469000 9.23 down down correct
TRIN.US Trinity Capital Inc 20210423 0 14.73 14.73 14.65 14.68 53829 13.7967 down down correct
TRIP.US TripAdvisor Inc 20210423 0 50.18 51.29 49.65 50.99 2828600 50.99 up up correct
TRIT.US Triterras Inc 20210423 0 7.6 7.9 7.49 7.6 1062755 7.6
TRITW.US Triterras Inc 20210423 0 1.5 1.57 1.43 1.43 68259 1.43 down up incorrect
TRKAW.US Troika Media Group Inc 20210423 0 0.51 0.6399 0.51 0.5704 297838 0.5704 up up correct
TRMB.US Trimble Inc 20210423 0 81.71 82.99 81.71 82.54 782100 82.54 up up correct
TRMD.US TORM plc 20210423 0 8.62 8.728 8.6 8.66 14500 8.66 up up correct
TRMK.US Trustmark Corporation 20210423 0 32.27 33.6 32.27 33.35 311976 32.641 up up correct
TRNS.US Transcat Inc 20210423 0 50.07 50.95 49.54 50.1 69500 50.1 up up correct
TROO.US TROOPS Inc 20210423 0 1.73 1.83 1.73 1.78 14900 1.78 up up correct
TROW.US T. Rowe Price Group Inc 20210423 0 176.16 179.28 175.84 178.56 823265 175.6767 up up correct
TRS.US TriMas Corporation 20210423 0 30.91 31.57 30.66 31.34 111994 31.3027 up down incorrect
TRST.US TrustCo Bank Corp NY 20210423 0 7.31 7.5 7.31 7.45 372160 36.1259 up down incorrect
TRUE.US TrueCar Inc 20210423 0 4.23 4.35 4.2 4.27 563518 4.27 up up correct
TRUP.US Trupanion Inc 20210423 0 81.12 83.92 80.92 82.66 292600 82.66 up up correct
TRVG.US trivago N.V 20210423 0 3.5 3.68 3.46 3.68 773400 3.68 up up correct
TRVI.US Trevi Therapeutics Inc 20210423 0 2.43 2.43 2.242 2.34 13900 2.34 down up incorrect
TRVN.US Trevena Inc 20210423 0 1.67 1.74 1.63 1.73 2925600 1.73 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210423 0 37.89 39.6 37.89 38.46 66100 38.46 up up correct
TSBK.US Timberland Bancorp Inc 20210423 0 27.53 27.91 27.45 27.45 10201 26.7698 down down correct
TSC.US TriState Capital Holdings Inc 20210423 0 22.51 23.96 22.51 23.57 105100 23.57 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20210423 0 27.06 27.73 26.7 27.66 1990 26.3527 up up correct
TSCBP.US TriState Capital Holdings Inc 20210423 0 26.59 26.77 26.255 26.76 5500 25.5812 up up correct
TSCO.US Tractor Supply Company 20210423 0 187.02 190.29 185.4 189.38 993791 187.9135 up up correct
TSEM.US Tower Semiconductor Ltd 20210423 0 28.95 29.44 28.72 29.3 295400 29.3 up up correct
TSHA.US Taysha Gene Therapies Inc 20210423 0 23.28 23.78 22.52 22.82 36900 22.82 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210423 0 9.807 9.807 9.807 9.807 1200 9.807
TSIBU.US Tishman Speyer Innovation Corp. II 20210423 0 10.03 10.03 9.94 10.03 112600 10.03
TSIBW.US Tishman Speyer Innovation Corp. II 20210423 0 0.85 0.85 0.85 0.85 3760 0.85
TSIFX.US TSIFX 20210423 0 9.44 9.44 9.44 9.44 0 9.3306
TSLA.US Tesla Inc 20210423 0 719.8 737.36 715.46 729.4 28413891 729.4 up up correct
TSP.US TuSimple Holdings Inc 20210423 0 38.05 40 38.05 39.55 1371327 39.55 up up correct
TSRI.US TSR Inc 20210423 0 8.1 8.1 8.1 8.1 243 8.1
TTCF.US Tattooed Chef Inc 20210423 0 16.83 17.53 16.76 17.48 1328500 17.48 up up correct
TTD.US The Trade Desk Inc 20210423 0 707.77 730.8 698.91 726.49 445677 72.649 up up correct
TTEC.US TTEC Holdings Inc 20210423 0 106.08 107.8439 105.84 106.17 98653 105.6349 up up correct
TTEK.US Tetra Tech Inc 20210423 0 132.28 135.39 132.28 133.94 267526 133.3731 up up correct
TTGT.US TechTarget Inc 20210423 0 75.61 77.05 75.36 76.15 97500 76.15 up up correct
TTMI.US TTM Technologies Inc 20210423 0 14.98 15.19 14.93 15.13 930900 15.13 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210423 0 2.38 2.53 2.38 2.52 197300 2.52 up up correct
TTOO.US T2 Biosystems Inc 20210423 0 1.3 1.39 1.29 1.37 1544700 1.37 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210423 0 6.84 7 6.84 6.97 203091 6.4248 up up correct
TTWO.US Take 20210423 0 178.35 179.46 174.76 176.19 1125183 176.19 down down correct
TUEM.US Tuesday Morning Corporation 20210423 0 2.87 2.99 2.87 2.95 12895 2.95 up down incorrect
TURN.US 180 Degree Capital Corp 20210423 0 7.1 7.2 7.1 7.17 8500 7.17 up up correct
TUSK.US Mammoth Energy Services Inc 20210423 0 4.25 4.362 4.14 4.17 51500 4.17 down up incorrect
TVAC.US Thayer Ventures Acquisition Corporation 20210423 0 10.017 10.025 10.01 10.025 1700 10.025 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210423 0 10.28 10.32 10.28 10.32 2100 10.32 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210423 0 0.738 0.738 0.62 0.68 41900 0.68 down down correct
TVTX.US Travere Therapeutics Inc 20210423 0 25.01 25.36 23.71 24.14 657454 24.14 down up incorrect
TVTY.US Tivity Health Inc 20210423 0 24.08 24.58 23.99 24.21 389900 24.21 up up correct
TW.US Tradeweb Markets Inc 20210423 0 79.89 80.74 79.59 80.23 444500 80.0128 up up correct
TWIN.US Twin Disc Incorporated 20210423 0 10.23 10.25 9.87 10.09 2800 10.09 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20210423 0 9.914 9.99 9.914 9.93 1400 9.93 up up correct
TWLVW.US Twelve Seas Investment Company II 20210423 0 0.4 0.4 0.4 0.4 0 0.4
TWNK.US Hostess Brands Inc 20210423 0 15.11 15.145 14.915 15.07 483300 15.07 down down correct
TWNKW.US Hostess Brands Inc 20210423 0 1.8 1.82 1.735 1.8 18700 1.8
TWOU.US 2U Inc 20210423 0 38.92 41.95 38.51 40.56 1339500 40.56 up up correct
TWST.US Twist Bioscience Corporation 20210423 0 136 137.78 132.79 133.12 567200 133.12 down down correct
TXG.US 10x Genomics Inc 20210423 0 191.63 195.42 188.02 193.95 566200 193.95 up up correct
TXMD.US TherapeuticsMD Inc 20210423 0 1.23 1.23 1.16 1.17 7383000 1.17 down down correct
TXN.US Texas Instruments Incorporated 20210423 0 187.02 190.01 186.51 188.82 3512433 185.599 up up correct
TXRH.US Texas Roadhouse Inc 20210423 0 101.9 101.9 98.47 100.36 693552 99.0757 down up incorrect
TYHT.US Shineco Inc 20210423 0 7.25 8.16 6.901 8.11 619800 8.11 up up correct
TYME.US Tyme Technologies Inc 20210423 0 1.53 1.58 1.5 1.51 1467437 1.51 down down correct
TZOO.US Travelzoo 20210423 0 15 15.54 14.61 15.15 70000 15.15 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210423 0 9.8 9.8 9.8 9.8 0 9.8
TZPSU.US TZP Strategies Acquisition Corp 20210423 0 9.976 9.976 9.976 9.976 500 9.976
TZPSW.US TZP Strategies Acquisition Corp 20210423 0 0.65 0.65 0.65 0.65 0 0.65
UAL.US United Airlines Holdings Inc 20210423 0 51.21 53.35 50.64 53.11 13841100 53.11 up up correct
UBCP.US United Bancorp Inc 20210423 0 15.2 15.34 15.2 15.27 10503 14.843 up up correct
UBFO.US United Security Bancshares 20210423 0 8.01 8.15 7.98 8.09 111120 7.8726 up up correct
UBOH.US United Bancshares Inc 20210423 0 28.5 28.5 27.6 27.75 1861 27.2218 down down correct
UBSI.US United Bankshares Inc 20210423 0 38.14 39.96 38.14 39.67 444030 38.5174 up up correct
UBX.US Unity Biotechnology Inc 20210423 0 5.2 5.2 4.98 5 539200 5 down down correct
UCBI.US United Community Banks Inc 20210423 0 32.08 33.645 31.92 33.41 373192 32.7985 up up correct
UCBIO.US United Community Banks Inc 20210423 0 27.707 27.875 27.707 27.86 1400 26.5989 up down incorrect
UCL.US uCloudlink Group Inc 20210423 0 12 13.706 11.09 13.29 72053 13.29 up up correct
UCTT.US Ultra Clean Holdings Inc 20210423 0 52.83 54.67 52.21 54.11 767900 54.11 up up correct
UEIC.US Universal Electronics Inc 20210423 0 55.81 56.3 55.4 55.41 78300 55.41 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210423 0 5.46 5.58 5.4 5.54 175900 5.54 up up correct
UFCS.US United Fire Group Inc 20210423 0 32.17 32.89 32.13 32.25 63362 31.686 up up correct
UFPI.US UFP Industries Inc 20210423 0 79.41 81.89 78.7108 81.4 557727 80.9038 up up correct
UFPT.US UFP Technologies Inc 20210423 0 50.92 51.94 50.13 50.36 38400 50.36 down down correct
UG.US United 20210423 0 15.17 15.17 14.88 15.05 1901 14.6434 down down correct
UGRO.US urban 20210423 0 8.02 8.1999 7.83 8 85309 8 down down correct
UHAL.US AMERCO 20210423 0 597.89 599.44 594.71 595.67 34520 594.2495 down down correct
UIHC.US United Insurance Holdings Corp 20210423 0 5.82 6.26 5.82 6.16 106836 5.9314 up up correct
UK.US Ucommune International Ltd 20210423 0 2.22 2.28 2.15 2.24 110835 2.24 up up correct
UKOMW.US Ucommune International Ltd 20210423 0 0.2999 0.2999 0.273 0.28 48503 0.28 down down correct
ULBI.US Ultralife Corporation 20210423 0 8.16 8.31 8.05 8.26 50100 8.26 up up correct
ULCC.US Frontier Group Holdings Inc 20210423 0 20.28 21.24 20.15 21.17 626200 21.17 up down incorrect
ULH.US Universal Logistics Holdings Inc 20210423 0 23.37 24.46 23.37 24.05 33061 23.7032 up up correct
ULTA.US Ulta Beauty Inc 20210423 0 324.37 329.79 323.39 328.44 463700 328.44 up up correct
UMBF.US UMB Financial Corporation 20210423 0 90.92 95.27 90.92 94.59 137136 93.5539 up down incorrect
UMPQ.US Umpqua Holdings Corporation 20210423 0 17.2677 18.575 17.2677 18.49 2138548 17.912 up up correct
UNAM.US Unico American Corporation 20210423 0 4.61 4.75 4.61 4.65 2200 4.65 up down incorrect
UNB.US Union Bankshares Inc 20210423 0 33.19 33.19 32.25 32.59 5056 31.6138 down down correct
UNIQX.US UNIQX 20210423 0 27.02 27.02 27.02 27.02 0 27.02
UNIT.US Uniti Group Inc 20210423 0 10.95 10.99 10.84 10.96 964897 10.5598 up up correct
UNTY.US Unity Bancorp Inc 20210423 0 21.46 21.84 21.31 21.43 15992 21.1798 down down correct
UONE.US Urban One Inc 20210423 0 4.86 5.46 4.86 5.16 1744600 5.16 up up correct
UONEK.US Urban One Inc 20210423 0 1.85 2.07 1.78 2.03 1192400 2.03 up down incorrect
UPC.US Universe Pharmaceuticals INC 20210423 0 3.51 3.63 3.46 3.5 169326 3.5 down down correct
UPLD.US Upland Software Inc 20210423 0 49.44 50.49 49.19 50.24 212860 50.24 up up correct
UPST.US Upstart Holdings Inc 20210423 0 102.98 111.95 102.46 107.38 2117700 107.38 up up correct
UPWK.US Upwork Inc 20210423 0 45.26 48.44 45.26 48.12 1779000 48.12 up up correct
URBN.US Urban Outfitters Inc 20210423 0 37.43 38.64 36.98 38.5 1103900 38.5 up up correct
URGN.US UroGen Pharma Ltd 20210423 0 19.75 20.08 19.35 19.61 81200 19.61 down down correct
UROY.US Uranium Royalty Corp 20210423 0 2.74 3.15 2.7 2.9926 167402 2.9926 up up correct
USAK.US USA Truck Inc 20210423 0 14.8 15.47 14.54 15.25 150800 15.25 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210423 0 9.53 9.53 9.05 9.09 60400 9.09 down down correct
USAU.US U.S. Gold Corp 20210423 0 10.6 10.6 10.25 10.44 24500 10.44 down up incorrect
USEG.US U.S. Energy Corp 20210423 0 3.84 4 3.84 3.96 65800 3.96 up up correct
USIO.US Usio Inc 20210423 0 6.35 6.5 6.1 6.46 96800 6.46 up up correct
USLM.US United States Lime & Minerals Inc 20210423 0 145.5399 146 143.79 144.6 6185 144.1085 down down correct
USQIX.US USQ Core Real Estate Fund 20210423 0 24.91 24.91 24.91 24.91 0 24.4117
USQSX.US USQ Core Real Estate Fund 20210423 0 24.93 24.93 24.93 24.93 0 24.4316
USWS.US U.S. Well Services Inc 20210423 0 0.71 0.755 0.7051 0.7161 336711 2.5064 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210423 0 0.14 0.15 0.14 0.1405 8117 0.1405 up up correct
UTHR.US United Therapeutics Corporation 20210423 0 210.66 210.66 205.21 207.5 233000 207.5 down down correct
UTMD.US Utah Medical Products Inc 20210423 0 87.8 88.83 87.3 88.1 3295 85.947 up up correct
UTME.US United Time Technology Co. Ltd 20210423 0 35.51 37.906 34.94 36.1 50500 36.1 up up correct
UTSI.US UTStarcom Holdings Corp 20210423 0 1.23 1.36 1.23 1.35 115000 1.35 up up correct
UVSP.US Univest Financial Corporation 20210423 0 26.79 28.035 26.57 27.72 102175 27.1532 up up correct
UXIN.US Uxin Limited 20210423 0 1.33 2.46 1.32 2.15 73213300 2.15 up up correct
VABK.US Virginia National Bankshares Corporation 20210423 0 32.75 33.355 32.25 33.355 2709 32.5143 up up correct
VALU.US Value Line Inc 20210423 0 30.7 31.3169 30.3 30.3 4169 29.8944 down up incorrect
VAQC.US Vector Acquisition Corporation II 20210423 0 9.995 10 9.92 9.95 5900 9.95 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210423 0 44.75 44.75 43.0501 43.0501 711 42.9425 down down correct
VBIV.US VBI Vaccines Inc 20210423 0 2.9 2.99 2.85 2.93 2803700 2.93 up up correct
VBLT.US Vascular Biogenics Ltd 20210423 0 1.87 1.941 1.83 1.92 259100 1.92 up down incorrect
VBNK.US VersaBank Common Shares 20210423 0 12.04 12.0472 12.04 12.04 2320 12.04
VBTX.US Veritex Holdings Inc 20210423 0 33.03 34.16 33.03 33.94 608854 33.4201 up up correct
VC.US Visteon Corporation 20210423 0 115.76 119.55 115.01 117.95 401400 117.95 up up correct
VCEL.US Vericel Corporation 20210423 0 57.64 61 56.5 59.59 631900 59.59 up up correct
VCKA.US Vickers Vantage Corp. I 20210423 0 9.932 9.94 9.92 9.92 95700 9.92 down down correct
VCKAU.US Vickers Vantage Corp. I 20210423 0 10.16 10.17 10.13 10.15 108200 10.15 down up incorrect
VCKAW.US Vickers Vantage Corp. I 20210423 0 0.48 0.48 0.44 0.48 69277 0.48
VCMIX.US Versus Capital Multi 20210423 0 27.76 27.76 27.76 27.76 0 27.2032
VCNX.US Vaccinex Inc 20210423 0 2.41 2.5 2.38 2.47 155000 2.47 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210423 0 25.93 25.93 25.93 25.93 0 25.3846
VCTR.US Victory Capital Holdings Inc 20210423 0 28.57 29.065 28.015 28.75 153451 28.3747 up up correct
VCYT.US Veracyte Inc 20210423 0 49.81 50.634 48.51 49.45 449400 49.45 down down correct
VECO.US Veeco Instruments Inc 20210423 0 21.58 22.64 21.45 22.6 514200 22.6 up up correct
VECT.US VectivBio Holding AG 20210423 0 16.36 16.59 15.95 16.13 25000 16.13 down down correct
VELO.US Velocity Acquisition Corp 20210423 0 9.742 9.97 9.71 9.97 6700 9.97 up up correct
VELOU.US Velocity Acquisition Corp 20210423 0 10.015 10.02 9.99 10 5900 10 down down correct
VELOW.US Velocity Acquisition Corp 20210423 0 0.83 0.9 0.83 0.9 2334 0.9 up up correct
VENA.US Venus Acquisition Corporation 20210423 0 9.9 9.915 9.9 9.9 6300 9.9
VENAR.US Venus Acquisition Corporation 20210423 0 0.431 0.47 0.39 0.45 252835 0.45 up up correct
VENAU.US Venus Acquisition Corporation 20210423 0 10.71 10.71 10.71 10.71 400 10.71
VENAW.US Venus Acquisition Corporation 20210423 0 0.2611 0.32 0.2611 0.32 16710 0.32 up up correct
VEON.US VEON Ltd 20210423 0 1.74 1.76 1.68 1.73 4374431 1.73 down down correct
VERB.US Verb Technology Company Inc 20210423 0 1.14 1.26 1.12 1.23 2310700 1.23 up up correct
VERBW.US Verb Technology Company Inc 20210423 0 0.4766 0.5 0.45 0.5 823 0.5 up up correct
VERI.US Veritone Inc 20210423 0 26.13 26.86 25.701 26.34 475300 26.34 up up correct
VERO.US Venus Concept Inc 20210423 0 1.88 1.92 1.84 1.87 133700 1.87 down down correct
VERU.US Veru Inc 20210423 0 9.07 9.34 8.95 9.01 820800 9.01 down down correct
VERX.US Vertex Inc 20210423 0 22.6 23.63 22.12 22.85 257100 22.85 up up correct
VERY.US Vericity Inc 20210423 0 10.85 10.85 10.004 10.54 11000 10.54 down down correct
VFF.US Village Farms International Inc 20210423 0 10.84 11.57 10.75 11.29 2194600 11.29 up up correct
VFLEX.US VFLEX 20210423 0 26.69 26.69 26.69 26.69 0 25.9213
VG.US Vonage Holdings Corp 20210423 0 13.77 14.13 13.67 14.04 1347700 14.04 up up correct
VIA.US Via Renewables Inc 20210423 0 10.23 10.39 10.18 10.33 145158 9.8384 up up correct
VIAC.US ViacomCBS Inc 20210423 0 40.87 41.99 40.68 41.71 40903441 40.9008 up up correct
VIACA.US ViacomCBS Inc 20210423 0 46.03 46.75 45.55 46.54 166071 45.7241 up up correct
VIACP.US ViacomCBS Inc 20210423 0 69 70.732 68.5 69.96 180000 65.2504 up up correct
VIASP.US Via Renewables Inc 20210423 0 25.45 25.69 25.45 25.56 15900 24.5102 up up correct
VIAV.US Viavi Solutions Inc 20210423 0 16.72 16.95 16.57 16.85 1232200 16.85 up down incorrect
VICR.US Vicor Corporation 20210423 0 90.25 93.99 87.67 90.21 301400 90.21 down down correct
VIEW.US View Inc 20210423 0 7.48 8.08 7.48 8.04 1167900 8.04 up up correct
VIEWW.US View Inc 20210423 0 1.68 1.8831 1.61 1.85 186789 1.85 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210423 0 10.21 10.24 10.11 10.2 20400 10.2 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20210423 0 0.7799 0.7799 0.68 0.72 27211 0.72 down down correct
VINC.US Vincerx Pharma Inc 20210423 0 16.25 16.88 15.31 16.35 57800 16.35 up down incorrect
VINO.US Gaucho Group Holdings Inc 20210423 0 3.7 3.8 3.5 3.633 6008 3.633 down down correct
VINP.US Vinci Partners Investments Ltd 20210423 0 12 12.25 11.8 11.82 139700 11.4026 down down correct
VIOT.US Viomi Technology Co. Ltd 20210423 0 7.71 8.19 7.71 8.14 610500 8.14 up down incorrect
VIR.US Vir Biotechnology Inc 20210423 0 49.3 50.697 47.552 48.91 917700 48.91 down down correct
VIRC.US Virco Mfg. Corporation 20210423 0 3.03 3.08 3.03 3.08 12700 3.08 up up correct
VIRI.US Virios Therapeutics Inc 20210423 0 5.59 5.861 5.49 5.515 23700 5.515 down down correct
VIRT.US Virtu Financial Inc 20210423 0 30.77 31.23 30.66 30.825 936687 30.03 up down incorrect
VIRX.US Viracta Therapeutics Inc 20210423 0 8.38 9.05 8.38 8.74 336100 8.74 up up correct
VISL.US Vislink Technologies Inc 20210423 0 2.4084 2.61 2.4006 2.56 5244791 2.56 up down incorrect
VITL.US Vital Farms Inc 20210423 0 25.09 25.98 25.06 25.52 407200 25.52 up up correct
VIVE.US Viveve Medical Inc 20210423 0 2.93 3.07 2.9 3 140788 3 up up correct
VIVO.US Meridian Bioscience Inc 20210423 0 22.54 22.56 21.88 21.96 810500 21.96 down down correct
VJET.US voxeljet AG 20210423 0 14.64 15.66 14.13 14.91 62000 14.91 up up correct
VKTX.US Viking Therapeutics Inc 20210423 0 6.1 6.175 6.02 6.02 483600 6.02 down down correct
VLCN.US Volcon Inc. Common stock 20210423 0 7.8 7.8 7.8 7.8 150 7.8
VLDR.US Velodyne Lidar Inc 20210423 0 13.78 14.16 13.41 14 2769300 14 up up correct
VLDRW.US Velodyne Lidar Inc 20210423 0 3.81 3.9 3.6 3.8 95800 3.8 down up incorrect
VLGEA.US Village Super Market Inc 20210423 0 24.82 25.15 24.65 24.8 18706 24.263 down down correct
VLN.US WT 20210423 0 0.66 0.6699 0.6101 0.6315 15649 0.6315 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210423 0 4.6 4.65 4.421 4.49 87400 4.49 down up incorrect
VLY.US Valley National Bancorp 20210423 0 13.35 14.08 13.315 14.01 3556461 13.6644 up up correct
VLYPO.US Valley National Bancorp 20210423 0 26.18 26.18 25.9141 25.99 3488 24.9717 down down correct
VLYPP.US Valley National Bancorp 20210423 0 28 28 27.84 27.8719 6848 26.7867 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210423 0 9.9 9.95 9.9 9.95 8500 9.95 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210423 0 10.55 10.55 10.55 10.55 0 10.55
VMACW.US Vistas Media Acquisition Company Inc 20210423 0 0.55 0.6 0.55 0.58 44223 0.58 up up correct
VMAR.US Vision Marine Technologies Inc 20210423 0 6.83 6.928 6.55 6.79 80400 6.79 down down correct
VMD.US Viemed Healthcare Inc 20210423 0 9.48 9.565 9.32 9.51 98900 9.51 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210423 0 17.19 17.31 16.96 16.97 269000 16.97 down down correct
VNET.US 21Vianet Group Inc 20210423 0 28.6 30 28.6 29.39 792300 29.39 up up correct
VNOM.US Viper Energy Partners LP 20210423 0 17.5 17.62 17.02 17.28 532035 16.4647 down down correct
VOD.US Vodafone Group Plc 20210423 0 18.62 18.72 18.565 18.69 1662971 17.5462 up down incorrect
VOR.US Vor Biopharma Inc 20210423 0 30.02 31.56 29.23 29.75 79900 29.75 down down correct
VOSO.US Virtuoso Acquisition Corp 20210423 0 9.73 9.73 9.7 9.7 132700 9.7 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210423 0 9.98 10 9.98 9.98 2800 9.98
VOSOW.US Virtuoso Acquisition Corp 20210423 0 0.5399 0.6 0.5399 0.6 0 0.6 up up correct
VOXX.US VOXX International Corporation 20210423 0 17.49 18.18 16.72 17.69 122200 17.69 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210423 0 9.98 10.03 9.965 9.97 418700 9.97 down down correct
VQS.US Viq Solutions Inc 20210423 0 5.58 5.6155 5.58 5.6155 1130 5.6155 up up correct
VRA.US Vera Bradley Inc 20210423 0 11.34 11.47 11.13 11.3 129700 11.3 down down correct
VRAY.US ViewRay Inc 20210423 0 4.49 4.69 4.45 4.6 937100 4.6 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210423 0 13.26 14.06 13.26 13.53 51700 13.53 up up correct
VRDN.US Viridian Therapeutics Inc 20210423 0 16.86 18.93 16.8242 18.45 31062 18.45 up down incorrect
VREX.US Varex Imaging Corporation 20210423 0 22.69 23.32 22.64 22.87 268600 22.87 up up correct
VRM.US Vroom Inc 20210423 0 43.75 45.605 43.5 45.49 1926800 45.49 up up correct
VRME.US VerifyMe Inc 20210423 0 4.22 4.2499 4.07 4.14 33400 4.14 down down correct
VRMEW.US VerifyMe Inc 20210423 0 1.58 1.58 1.5632 1.5632 1327 1.5632 down down correct
VRNA.US Verona Pharma plc 20210423 0 7.97 8.22 7.15 7.7 133400 7.7 down down correct
VRNS.US Varonis Systems Inc 20210423 0 54.32 55.21 53.35 54.99 857000 54.99 up up correct
VRNT.US Verint Systems Inc 20210423 0 48.01 48.48 47.61 48.06 1285500 48.06 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210423 0 4.1 4.34 4.1 4.29 15100 4.29 up up correct
VRRM.US Verra Mobility Corporation 20210423 0 14.2 14.21 13.44 13.46 858000 13.46 down down correct
VRSK.US Verisk Analytics Inc 20210423 0 187.5 189.79 185.88 188.88 925616 188.0567 up down incorrect
VRSN.US VeriSign Inc 20210423 0 210.05 214.49 210.05 211.47 766800 211.47 up up correct
VRTS.US Virtus Investment Partners Inc 20210423 0 253.6 259.205 253.6 256.81 34806 254.0178 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210423 0 217.07 218.81 215.77 217.9 1205100 217.9 up up correct
VS.US Versus Systems Inc 20210423 0 6.7 7.25 6.5058 7.25 102800 7.25 up up correct
VSAT.US Viasat Inc 20210423 0 47.66 48.21 47.52 47.68 354500 47.68 up up correct
VSEC.US VSE Corporation 20210423 0 42.68 44.275 42.3501 44.05 36678 43.8084 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210423 0 6.47 6.47 6.47 6.47 0 6.3153
VSLCX.US Invesco Senior Loan Fund Class C 20210423 0 6.49 6.49 6.49 6.49 0 6.3664
VSLYX.US If Inv Snr Fnd Y 20210423 0 6.48 6.48 6.48 6.48 0 6.3146
VSSYW.US Versus Systems Inc 20210423 0 3.739 3.75 3.73 3.746 1400 3.746 up up correct
VSTA.US Vasta Platform Limited 20210423 0 9.16 9.46 9.11 9.22 98728 9.22 up down incorrect
VSTM.US Verastem Inc 20210423 0 2.8 2.87 2.7 2.8 1144400 2.8
VTAQ.US Ventoux CCM Acquisition Corp 20210423 0 9.916 10.01 9.91 10 15000 10 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210423 0 0.2 0.2 0.19 0.197 26052 0.197 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210423 0 10.62 10.62 10.615 10.615 1700 10.615 down down correct
VTAQW.US Ventoux CCM Acquisition Corp 20210423 0 0.51 0.54 0.5 0.54 4739 0.54 up up correct
VTGN.US VistaGen Therapeutics Inc 20210423 0 2.03 2.09 1.98 2.04 809200 2.04 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210423 0 9.87 9.925 9.85 9.91 32900 9.91 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210423 0 10.15 10.2 10.11 10.14 45300 10.14 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210423 0 1.34 1.4 1.201 1.21 8600 1.21 down down correct
VTNR.US Vertex Energy Inc 20210423 0 1.26 1.39 1.25 1.37 621900 1.37 up up correct
VTRS.US Viatris Inc 20210423 0 13.38 13.455 13.215 13.36 4872251 13.0557 down down correct
VTRU.US Vitru Limited 20210423 0 12.77 12.91 12.38 12.71 11387 12.71 down down correct
VTSI.US VirTra Inc 20210423 0 5.28 5.78 5.25 5.69 586600 5.69 up up correct
VTVT.US vTv Therapeutics Inc 20210423 0 2.47 2.57 2.45 2.5 897100 2.5 up up correct
VUZI.US Vuzix Corporation 20210423 0 22.01 23.25 21.5 23.13 4271200 23.13 up up correct
VVOS.US Vivos Therapeutics Inc 20210423 0 7.67 7.99 7.56 7.65 41600 7.65 down down correct
VVPR.US VivoPower International PLC 20210423 0 8.57 8.81 8.385 8.66 105900 8.66 up up correct
VWE.US Vintage Wine Estates Inc 20210423 0 10.02 10.16 10.02 10.11 1015772 10.11 up up correct
VWTR.US Vidler Water Resources Inc 20210423 0 9.04 9.07 8.92 8.98 55800 8.98 down down correct
VXRT.US Vaxart Inc 20210423 0 5.83 5.83 5.42 5.56 5543200 5.56 down down correct
VYGR.US Voyager Therapeutics Inc 20210423 0 4.71 4.74 4.61 4.67 317900 4.67 down down correct
VYNE.US VYNE Therapeutics Inc 20210423 0 5.26 5.295 5.07 5.18 539100 5.18 down down correct
VYNT.US Vyant Bio Inc 20210423 0 3.64 3.79 3.52 3.6 473500 3.6 down up incorrect
WABC.US Westamerica Bancorporation 20210423 0 63.14 65.22 63.14 64.8 117466 63.4371 up up correct
WAFD.US Washington Federal Inc 20210423 0 32.35 33.26 32.2073 32.97 403549 32.2976 up up correct
WAFDP.US Washington Federal Inc 20210423 0 25.81 25.9 25.81 25.89 19900 25.0084 up up correct
WAFU.US Wah Fu Education Group Limited 20210423 0 7.03 7.613 6.88 7.5 176900 7.5 up up correct
WALDU.US Waldencast Acquisition Corp 20210423 0 10.1 10.2 10.05 10.2 197401 10.2 up up correct
WASH.US Washington Trust Bancorp Inc 20210423 0 51.18 53.36 51.18 52.92 74909 51.3895 up up correct
WATT.US Energous Corporation 20210423 0 3.21 3.355 3.19 3.32 947100 3.32 up up correct
WB.US Weibo Corporation 20210423 0 50.16 51.88 49.95 51.67 1210200 51.67 up up correct
WBA.US Walgreens Boots Alliance Inc 20210423 0 52.88 53.26 52.33 53.02 4250145 51.5481 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20210423 0 51.21 51.97 51.21 51.86 130300 51.86 up up correct
WDAY.US Workday Inc 20210423 0 254.46 257.49 254.18 254.8 1098000 254.8 up down incorrect
WDC.US Western Digital Corporation 20210423 0 66.92 68.43 66.01 68.07 3109100 68.07 up up correct
WDFC.US WD 20210423 0 257.67 258.71 254.7 258.19 99537 256.6426 up up correct
WE.US WT 20210423 0 2.96 2.96 2.65 2.8401 105268 2.8401 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210423 0 13.1 13.1 13.1 13.1 0 13.0305
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210423 0 13.73 13.73 13.73 13.73 0 13.6606
WEJO.US Wejo Group Limited Common Shares 20210423 0 9.73 9.73 9.7 9.7 132700 9.7 down down correct
WEN.US The Wendy's Company 20210423 0 22.57 22.71 22.411 22.6 1651072 22.257 up up correct
WERN.US Werner Enterprises Inc 20210423 0 45.9 46.18 45.29 45.41 611781 45.0517 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210423 0 13.64 13.64 13.64 13.64 0 13.5709
WETF.US WisdomTree Investments Inc 20210423 0 6.33 6.525 6.32 6.465 479670 6.3776 up up correct
WEYS.US Weyco Group Inc 20210423 0 21.29 21.765 21.025 21.05 15117 20.607 down down correct
WFCF.US Where Food Comes From Inc 20210423 0 14.5569 15.4228 14.5569 15.0726 1642 14.9222 up down incorrect
WFCPX.US Wells Fargo & Co Non 20210423 0 25.77 25.77 25.77 25.77 0 25.77
WHF.US WhiteHorse Finance Inc 20210423 0 15.81 15.99 15.777 15.88 40051 14.717 up up correct
WHFBZ.US WHFBZ 20210423 0 25.62 25.78 25.57 25.57 5238 24.3801 down down correct
WHLM.US Wilhelmina International Inc 20210423 0 5.88 6.2 5.8 6.02 125800 6.02 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210423 0 4.25 4.3 4.164 4.29 28600 4.29 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210423 0 18 18.25 18 18.225 33000 18.225 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210423 0 11.9 12.74 11.9 12.1 3300 12.1 up up correct
WILC.US G. Willi 20210423 0 23.59 23.59 22.71 22.83 922 21.5299 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210423 0 5.77 6.022 5.7 6.01 1592700 6.01 up down incorrect
WINA.US Winmark Corporation 20210423 0 197.95 197.95 190.61 191.99 8747 185.2765 down down correct
WING.US Wingstop Inc 20210423 0 141.95 143.06 140.97 142.37 435010 141.9287 up up correct
WINT.US Windtree Therapeutics Inc 20210423 0 2.15 2.24 2.1 2.24 386600 2.24 up up correct
WIRE.US Encore Wire Corporation 20210423 0 70.85 72.55 70.75 71.87 81298 71.8366 up down incorrect
WISA.US Summit Wireless Technologies Inc 20210423 0 2.67 2.75 2.66 2.74 49800 2.74 up down incorrect
WISH.US ContextLogic Inc 20210423 0 13.33 13.67 13.09 13.54 3338700 13.54 up up correct
WIX.US Wix.com Ltd 20210423 0 294.29 300.27 293.59 296.1 459100 296.1 up up correct
WKEY.US WISeKey International Holding AG 20210423 0 9.33 10.62 9.29 9.95 2740000 9.95 up up correct
WKHS.US Workhorse Group Inc 20210423 0 12.84 13.15 12.581 12.68 8075700 12.68 down down correct
WKSP.US Worksport Ltd. Common Stock 20210423 0 0.328 0.33 0.28 0.329 1257000 0.329 up up correct
WLDN.US Willdan Group Inc 20210423 0 37.9 39.34 37.73 39.28 124300 39.28 up up correct
WLFC.US Willis Lease Finance Corporation 20210423 0 42.88 42.88 42.18 42.74 6000 42.74 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210423 0 232.99 234.24 232.52 232.89 912394 230.6627 down up incorrect
WMG.US Warner Music Group Corp 20210423 0 37.7 38.025 36.82 37.73 517441 37.3161 up up correct
WMPN.US William Penn Bancorporation 20210423 0 11.38 11.39 11.35 11.39 165211 11.1106 up up correct
WNEB.US Western New England Bancorp Inc 20210423 0 7.715 7.93 7.54 7.87 64060 7.7362 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210423 0 8.99 9.26 8.73 8.86 307762 8.86 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210423 0 24.68 24.8 24.07 24.28 1770900 24.28 down down correct
WORX.US SCWorx Corp 20210423 0 1.58 1.64 1.519 1.62 194800 1.62 up up correct
WPRT.US Westport Fuel Systems Inc 20210423 0 6.55 6.9 6.38 6.89 1803100 6.89 up up correct
WRAP.US Wrap Technologies Inc 20210423 0 5.4 6.24 5.33 5.85 2120400 5.85 up up correct
WRLD.US World Acceptance Corporation 20210423 0 126.21 132.32 124.45 129.33 20600 129.33 up up correct
WSBC.US WesBanco Inc 20210423 0 36.58 37.89 35.86 37.59 222950 36.5288 up up correct
WSBCP.US WesBanco Inc 20210423 0 28.05 28.25 27.9 28.17 5100 26.9472 up up correct
WSBF.US Waterstone Financial Inc 20210423 0 20.3 20.6 20.13 20.46 99384 19.5614 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20210423 0 28.62 29.89 28.61 29.75 749100 29.75 up up correct
WSFS.US WSFS Financial Corporation 20210423 0 48.43 50.42 48.1406 49.66 339116 49.2683 up up correct
WSTG.US Wayside Technology Group Inc 20210423 0 25 25.1 24.68 24.68 7132 24.2259 down down correct
WTBA.US West Bancorporation Inc 20210423 0 24.52 25.2 24.51 24.69 56316 24.1116 up up correct
WTER.US The Alkaline Water Company Inc 20210423 0 1.06 1.1 1.04 1.09 705200 1.09 up down incorrect
WTFC.US Wintrust Financial Corporation 20210423 0 74.37 77.41 74.37 77.18 581809 76.2848 up up correct
WTFCM.US Wintrust Financial Corporation 20210423 0 27.7457 28.2199 27.74 28.1296 9089 26.9158 up up correct
WTFCP.US Wintrust Financial Corporation 20210423 0 28.08 28.08 27.92 28.08 11500 26.8279
WTRH.US Waitr Holdings Inc 20210423 0 2.54 2.58 2.52 2.56 878600 2.56 up up correct
WTW.US Weight Watchers International Inc 20210423 0 29.08 29.3 28.72 28.72 3025 28.72 down down correct
WVE.US Wave Life Sciences Ltd 20210423 0 6.12 6.35 6.01 6.07 316900 6.07 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20210423 0 9.64 9.755 9.5 9.65 60158 9.65 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210423 0 5.41 5.41 5.25 5.298 2720 5.1308 down down correct
WW.US WW International Inc 20210423 0 29.14 29.34 28.65 28.75 703500 28.75 down up incorrect
WWD.US Woodward Inc 20210423 0 122.48 124.95 121.83 124.18 119075 123.6749 up up correct
WYNN.US Wynn Resorts Limited 20210423 0 125.54 126.22 123.66 124.15 2618400 124.15 down down correct
XAIR.US Beyond Air Inc 20210423 0 5.36 5.54 5.24 5.53 182700 5.53 up up correct
XBIO.US Xenetic Biosciences Inc 20210423 0 1.99 2.004 1.92 1.94 51400 1.94 down down correct
XBIOW.US Xenetic Biosciences Inc 20210423 0 2.04 2.27 2.04 2.27 700 2.27 up up correct
XBIT.US XBiotech Inc 20210423 0 17.05 17.38 16.9 16.91 47483 16.91 down down correct
XCAPX.US ACAP Strategic Fund 20210423 0 26.04 26.04 26.04 26.04 0 26.04
XCBFX.US Capstone Church Bond Fund 20210423 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210423 0 10.68 10.68 10.68 10.68 0 10.5047
XCUR.US Exicure Inc 20210423 0 1.7 1.82 1.7 1.8 342000 1.8 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210423 0 19.24 19.24 19.24 19.24 0 19.24
XEL.US Xcel Energy Inc 20210423 0 71.18 71.68 70.93 71.08 3003860 69.6528 down down correct
XELA.US Exela Technologies Inc 20210423 0 1.98 2.02 1.9 1.92 905200 1.92 down down correct
XELB.US Xcel Brands Inc 20210423 0 1.61 1.641 1.55 1.56 224800 1.56 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210423 0 19.06 19.06 17.95 17.97 95600 17.97 down down correct
XENT.US Intersect ENT Inc 20210423 0 20.69 21.48 20.61 21.17 238300 21.17 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210423 0 3.91 4.04 3.85 4 1052200 4 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210423 0 9.19 9.26 8.6 8.62 73400 8.62 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210423 0 821.7 821.7 821.7 821.7 0 746.4109
XGN.US Exagen Inc 20210423 0 15.28 15.88 15.25 15.75 43900 15.75 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20210423 0 8.54 8.54 8.54 8.54 0 8.54
XLNX.US Xilinx Inc 20210423 0 124.58 130.18 124.45 129.66 1779902 129.4179 up up correct
XLRN.US Acceleron Pharma Inc 20210423 0 123.34 123.86 120.1 122.13 351900 122.13 down down correct
XM.US Qualtrics International Inc 20210423 0 40.7422 42.17 39.91 40.64 2435085 40.64 down up incorrect
XNCR.US Xencor Inc 20210423 0 44.64 44.7 43.38 43.58 144500 43.58 down down correct
XNET.US Xunlei Limited 20210423 0 5.194 5.48 5.11 5.44 638500 5.44 up down incorrect
XOG.US Extraction Oil & Gas Inc 20210423 0 40 40.25 39.85 40 43300 40
XOMA.US XOMA Corporation 20210423 0 36.98 37.31 36.59 37.29 18530 37.29 up up correct
XOMAO.US XOMA Corporation 20210423 0 24.7 24.7 24.64 24.66 28500 23.6482 down down correct
XOMAP.US XOMA Corporation 20210423 0 25.22 25.28 25.19 25.28 5000 24.2814 up up correct
XONE.US The ExOne Company 20210423 0 22.96 24.24 22.8 24.04 485900 24.04 up up correct
XOSWW.US Xos Equity Warrants 20210423 0 1.7588 1.7588 1.6101 1.62 47546 1.62 down down correct
XP.US XP Inc 20210423 0 39.59 40.36 39.48 40.03 816000 40.03 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210423 0 9.9 10.01 9.9 10.01 2400 10.01 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210423 0 10.05 10.19 10.05 10.08 531100 10.08 up down incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210423 0 1.11 1.12 1.1 1.12 6132 1.12 up down incorrect
XPEL.US XPEL Inc 20210423 0 63.36 66.31 63 64.83 109304 64.83 up up correct
XPER.US Xperi Holding Corporation 20210423 0 21.11 21.41 21 21.185 371814 21.0835 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210423 0 6.47 6.47 6.47 6.47 0 6.328
XRAY.US DENTSPLY SIRONA Inc 20210423 0 65.46 66.475 65.27 66.2 1993585 65.8366 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210423 0 24.04 24.545 23.87 24.38 2586995 23.5832 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210423 0 10.88 10.88 10.88 10.88 0 10.6334
XSICX.US Voya Senior Income Fund Class 20210423 0 10.85 10.85 10.85 10.85 0 10.6338
XSIIX.US ING Senior Incm Fd 20210423 0 10.84 10.84 10.84 10.84 0 10.5776
XSILX.US XSILX 20210423 0 9.95 9.95 9.95 9.95 0 9.8735
XSIWX.US ING Senior Incm Fd 20210423 0 10.89 10.89 10.89 10.89 0 10.6277
XSLCX.US Invesco Senior Loan Fund Class 20210423 0 6.47 6.47 6.47 6.47 0 6.47
XSPA.US XpresSpa Group Inc 20210423 0 1.36 1.41 1.32 1.39 2066200 1.39 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210423 0 3.14 3.28 3.14 3.21 3100 3.21 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210423 0 4.1 5.24 4.07 5.15 15638600 5.15 up down incorrect
YELL.US Yellow Corporation 20210423 0 8.65 8.84 8.61 8.73 496700 8.73 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210423 0 4.34 4.44 4.26 4.34 148200 4.34
YI.US 111 Inc 20210423 0 12.05 12.45 11.5 12.28 392800 12.28 up up correct
YJ.US Yunji Inc 20210423 0 1.99 2.08 1.96 2.03 205800 2.03 up up correct
YMAB.US Y 20210423 0 27.42 27.8 26.56 27.35 192400 27.35 down down correct
YMTX.US Yumanity Therapeutics Inc 20210423 0 17.85 18.26 17.22 18.07 28300 18.07 up up correct
YNDX.US Yandex N.V 20210423 0 61.05 61.23 60.18 60.88 2105400 60.88 down down correct
YORW.US The York Water Company 20210423 0 51.67 52.5 51.25 51.58 27383 50.9534 down down correct
YQ.US 17 Education & Technology Group Inc 20210423 0 26.84 29.76 26.84 29.16 314325 29.16 up up correct
YSAC.US Yellowstone Acquisition Company 20210423 0 10.07 10.07 10.04 10.06 4300 10.06 down down correct
YSACU.US Yellowstone Acquisition Company 20210423 0 10.5 10.5 10.29 10.29 3800 10.29 down up incorrect
YSACW.US Yellowstone Acquisition Company 20210423 0 0.6598 0.66 0.6 0.65 21681 0.65 down up incorrect
YTEN.US Yield10 Bioscience Inc 20210423 0 9.29 9.76 9.29 9.57 13100 9.57 up up correct
YTRA.US Yatra Online Inc 20210423 0 2.08 2.15 2.08 2.1 231900 2.1 up up correct
YVR.US Liquid Media Group Ltd 20210423 0 2.75 3.08 2.7 2.88 4743000 2.88 up up correct
YY.US JOYY Inc 20210423 0 96.35 99.42 95.8641 99.1 1049793 96.6167 up up correct
Z.US Zillow Group Inc 20210423 0 132.93 137.683 132.93 137 2239100 137 up up correct
ZBRA.US Zebra Technologies Corporation 20210423 0 491.62 498.05 490.01 497.41 320900 497.41 up up correct
ZCMD.US Zhongchao Inc 20210423 0 1.77 1.84 1.77 1.808 54100 1.808 up up correct
ZD.US Ziff Davis Inc. 20210423 0 120.06 125.05 119.43 125.03 2514600 125.03 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210423 0 4.17 4.95 4.15 4.71 68100 4.71 up up correct
ZEUS.US Olympic Steel Inc 20210423 0 27.05 28.88 26.64 28.43 88540 28.3672 up up correct
ZG.US Zillow Group Inc 20210423 0 134.64 139.81 134.64 138.94 283600 138.94 up up correct
ZGNX.US Zogenix Inc 20210423 0 18.85 19.15 18.59 19.02 494700 19.02 up up correct
ZGYH.US Yunhong International 20210423 0 10.05 10.1 10.05 10.07 14600 10.07 up up correct
ZGYHR.US Yunhong International 20210423 0 0.3995 0.4 0.39 0.39 4438 0.39 down down correct
ZGYHU.US Yunhong International 20210423 0 11 11 11 11 0 11
ZGYHW.US Yunhong International 20210423 0 0.5675 0.57 0.5675 0.57 1128 0.57 up up correct
ZI.US ZoomInfo Technologies Inc 20210423 0 49.89 51.52 49.5 51.33 1497600 51.33 up up correct
ZION.US Zions Bancorporation National Association 20210423 0 52.41 54.73 52.24 54.27 2023003 53.2726 up up correct
ZIONL.US ZIONL 20210423 0 28.2 28.33 28.02 28.33 5700 27.0187 up up correct
ZIONO.US Zions Bancorporation National Association 20210423 0 27.25 27.8 27.25 27.4 5300 26.2278 up up correct
ZIONP.US Zions Bancorporation National Association 20210423 0 25.2757 25.2757 25.06 25.1 1871 24.3452 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210423 0 3.35 3.4 3.29 3.3 1053291 3.3 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210423 0 0.13 0.13 0.12 0.13 37200 0.13
ZIXI.US Zix Corporation 20210423 0 7.33 7.48 7.33 7.37 318900 7.37 up up correct
ZKIN.US ZK International Group Co. Ltd 20210423 0 5.44 6.08 5.3 5.91 1549100 5.91 up up correct
ZLAB.US Zai Lab Limited 20210423 0 166.47 174.17 165.91 173.07 893400 173.07 up up correct
ZM.US Zoom Video Communications Inc 20210423 0 331.49 338.55 328.24 336.88 2454300 336.88 up up correct
ZNGA.US Zynga Inc 20210423 0 10.66 10.79 10.59 10.67 11952500 10.67 up up correct
ZNTE.US Zanite Acquisition Corp 20210423 0 9.99 10.021 9.99 10.01 135800 10.01 up up correct
ZNTEU.US Zanite Acquisition Corp 20210423 0 10.505 10.55 10.5 10.5 5300 10.5 down down correct
ZNTEW.US Zanite Acquisition Corp 20210423 0 1.02 1.15 1.02 1.08 40400 1.08 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210423 0 55.99 60 55.62 59.14 331100 59.14 up up correct
ZS.US Zscaler Inc 20210423 0 192.48 194.22 188.55 190.26 1496400 190.26 down down correct
ZSAN.US Zosano Pharma Corporation 20210423 0 0.88 0.922 0.88 0.916 1348800 0.916 up up correct
ZUMZ.US Zumiez Inc 20210423 0 43.59 45.25 42.84 44.91 223000 44.91 up up correct
ZVO.US Zovio Inc 20210423 0 3.72 3.8 3.64 3.7 117900 3.7 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210423 0 10.02 10.17 10.01 10.15 634709 10.15 up up correct
ZWRK.US Z 20210423 0 9.81 9.81 9.747 9.747 1251900 9.747 down up incorrect
ZWRKU.US Z 20210423 0 9.904 9.99 9.904 9.99 254900 9.99 up up correct
ZWRKW.US Z 20210423 0 0.72 0.7605 0.65 0.76 252611 0.76 up up correct
ZY.US Zymergen Inc 20210423 0 36 40.88 35.75 39.88 1404000 39.88 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210423 0 4.07 4.35 4.06 4.21 1184543 4.21 up up correct
ZYXI.US Zynex Inc 20210423 0 16.18 16.59 16.16 16.18 254700 16.18

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