CollectAI

close-nasdaq_stocks

2021/05/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210503 0 10.1 10.1 10.1 10.1 0 9.9313
AACG.US ATA Creativity Global 20210503 0 3.09 3.29 3 3.03 119000 3.03 down down correct
AADI.US Aadi Bioscience Inc 20210503 0 18 18 17.25 17.25 34454 17.25 down down correct
AAIDX.US AAIDX 20210503 0 22.15 22.15 22.15 22.15 0 21.1952
AAL.US American Airlines Group Inc 20210503 0 21.87 22.01 21.4 21.95 27606100 21.95 up up correct
AAME.US Atlantic American Corporation 20210503 0 4.06 4.23 3.98 4.22 264900 4.22 up up correct
AAOI.US Applied Optoelectronics Inc 20210503 0 7.49 7.545 7.22 7.3 852600 7.3 down down correct
AAON.US AAON Inc 20210503 0 66.09 66.75 65.48 66.2 218265 65.8507 up up correct
AAPL.US Apple Inc 20210503 0 132.04 134.07 131.83 132.54 75135100 131.9248 up down incorrect
AATC.US Image Sensing Systems Inc 20210503 0 6.06 11.58 5.73 11.31 38638000 10.7614 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210503 0 68.84 70.64 68.13 70.53 447000 70.53 up up correct
ABCB.US Ameris Bancorp 20210503 0 54.89 55.29 53.46 54.48 577994 54.0041 down down correct
ABCL.US AbCellera Biologics Inc 20210503 0 27 27.22 25.5 26 696998 26 down up incorrect
ABCM.US Abcam plc 20210503 0 21.66 22.23 21.57 22.11 128800 22.11 up up correct
ABEO.US Abeona Therapeutics Inc 20210503 0 1.86 2.04 1.82 2.03 6440300 2.03 up up correct
ABGI.US ABG Acquisition Corp. I 20210503 0 10 10 9.97 10 29700 10
ABIO.US ARCA biopharma Inc 20210503 0 3.46 3.49 3.36 3.36 287300 3.36 down down correct
ABMD.US Abiomed Inc 20210503 0 317.88 319.92 305.51 308.64 369200 308.64 down down correct
ABNB.US Airbnb Inc 20210503 0 173.19 173.44 167.8 168.11 3149700 168.11 down down correct
ABST.US Absolute Software Corporation 20210503 0 15.04 15.33 14.77 14.95 154900 14.7204 down down correct
ABTX.US Allegiance Bancshares Inc 20210503 0 40.1 41 39.95 40.94 134917 40.5734 up up correct
ABUS.US Arbutus Biopharma Corporation 20210503 0 3.55 3.56 3.38 3.44 1220400 3.44 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210503 0 4.5 4.5 4.5 4.5 0 4.5
ACAD.US ACADIA Pharmaceuticals Inc 20210503 0 20.54 20.7 20.21 20.25 1532300 20.25 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210503 0 9.722 9.73 9.68 9.68 152500 9.68 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210503 0 9.95 9.97 9.93 9.94 170800 9.94 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210503 0 0.7401 0.7401 0.6696 0.7 109555 0.7 down down correct
ACB.US Aurora Cannabis Inc 20210503 0 8.89 8.9132 8.58 8.68 3774355 8.68 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20210503 0 10.16 10.16 10.16 10.16 0 10.16
ACBI.US Atlantic Capital Bancshares Inc 20210503 0 27.03 27.77 26.62 27.25 51500 27.25 up up correct
ACCD.US Accolade Inc 20210503 0 50.61 50.61 47.15 48.25 840408 48.25 down down correct
ACER.US Acer Therapeutics Inc 20210503 0 2.89 2.91 2.77 2.83 137473 2.83 down down correct
ACET.US Adicet Bio Inc 20210503 0 16 16.1 14.76 15.6 241715 15.6 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210503 0 10 10.01 9.97 9.99 357700 9.99 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210503 0 11.55 11.55 11.04 11.04 1400 11.04 down up incorrect
ACEVW.US ACE Convergence Acquisition Corp 20210503 0 2 2.02 1.94 1.99 74657 1.99 down down correct
ACGL.US Arch Capital Group Ltd 20210503 0 40.13 40.44 39.98 40.14 1349000 40.14 up up correct
ACGLO.US Arch Capital Group Ltd 20210503 0 26.15 26.38 26.15 26.35 16241 25.3392 up up correct
ACHC.US Acadia Healthcare Company Inc 20210503 0 62.11 62.64 60.65 62.09 719800 62.09 down down correct
ACHL.US Achilles Therapeutics plc 20210503 0 15.91 16.529 15.37 15.53 9684 15.53 down up incorrect
ACHV.US Achieve Life Sciences Inc 20210503 0 11.02 11.05 10.2 10.53 50600 10.53 down down correct
ACIU.US AC Immune SA 20210503 0 6.81 7.029 6.36 6.45 271900 6.45 down down correct
ACIW.US ACI Worldwide Inc 20210503 0 38.17 38.45 37.92 38.07 587799 38.07 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210503 0 9.96 9.97 9.96 9.965 44400 9.965 up down incorrect
ACKIU.US Ackrell SPAC Partners I Co 20210503 0 10.35 10.35 10.23 10.23 26500 10.23 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210503 0 0.5801 0.6166 0.58 0.6166 13393 0.6166 up up correct
ACLS.US Axcelis Technologies Inc 20210503 0 42.14 42.41 41.55 42.03 275100 42.03 down down correct
ACMR.US ACM Research Inc 20210503 0 79.65 80 76.58 77.97 131000 77.97 down up incorrect
ACNB.US ACNB Corporation 20210503 0 27.84 28.66 27.84 28.16 31132 27.4068 up up correct
ACOR.US Acorda Therapeutics Inc 20210503 0 5.28 5.31 4.99 5.12 174025 5.12 down down correct
ACQRU.US Independence Holdings Corp 20210503 0 10.01 10.28 10.01 10.06 900 10.06 up up correct
ACRS.US Aclaris Therapeutics Inc 20210503 0 23.67 25 23.56 24.92 782600 24.92 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210503 0 1.28 1.29 1.21 1.21 1602000 1.21 down up incorrect
ACST.US Acasti Pharma Inc 20210503 0 0.4971 0.4996 0.46 0.4608 1151789 3.6864 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210503 0 10.27 10.3 10.12 10.14 60600 10.14 down down correct
ACTG.US Acacia Research Corporation 20210503 0 6.12 6.22 5.96 6.19 311500 6.19 up down incorrect
ACVA.US ACV Auctions Inc 20210503 0 34.36 34.88 33.58 34.19 209000 34.19 down down correct
ADAG.US Adagene Inc 20210503 0 15.3 15.3 14.2975 14.49 11528 14.49 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20210503 0 5.7 5.8 5.45 5.68 493215 5.68 down down correct
ADBE.US Adobe Inc 20210503 0 510.97 511.74 501.12 503.46 1458600 503.46 down down correct
ADER.US 26 Capital Acquisition Corp 20210503 0 9.73 9.78 9.66 9.77 97500 9.77 up up correct
ADERU.US 26 Capital Acquisition Corp 20210503 0 10.12 10.17 10.07 10.13 103500 10.13 up up correct
ADERW.US 26 Capital Acquisition Corp 20210503 0 0.75 0.875 0.75 0.79 62306 0.79 up up correct
ADES.US Advanced Emissions Solutions Inc 20210503 0 4.69 4.8 4.68 4.77 131200 4.77 up up correct
ADI.US Analog Devices Inc 20210503 0 154 154.18 150.695 151.32 3265463 149.4764 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210503 0 2.25 2.45 2.17 2.31 239100 2.31 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210503 0 0.7399 0.7399 0.6501 0.7 13617 0.7 down down correct
ADMA.US ADMA Biologics Inc 20210503 0 1.97 1.995 1.88 1.91 5038300 1.91 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210503 0 0.8 0.82 0.76 0.76 2028600 0.76 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210503 0 5.71 5.91 5.56 5.87 236400 5.87 up up correct
ADN.US Advent Technologies Holdings Inc 20210503 0 11.94 12.19 11.82 12.12 206500 12.12 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210503 0 1.65 1.7 1.55 1.68 119596 1.68 up up correct
ADOC.US Edoc Acquisition Corp 20210503 0 10.04 10.04 10.04 10.04 900 10.04
ADOCR.US Edoc Acquisition Corp 20210503 0 0.4399 0.44 0.3688 0.4386 22838 0.4386 down down correct
ADOCW.US Edoc Acquisition Corp 20210503 0 0.3 0.3048 0.275 0.3 48152 0.3
ADP.US Automatic Data Processing Inc 20210503 0 189.17 191.57 188.87 191.46 1514227 188.8556 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210503 0 41.61 41.98 37.65 38.02 1134612 38.02 down down correct
ADSK.US Autodesk Inc 20210503 0 292.99 293.5 286.07 287.5 644600 287.5 down down correct
ADTN.US ADTRAN Inc 20210503 0 17.3 17.5781 17.175 17.5 302859 17.2778 up up correct
ADTX.US Aditxt Inc 20210503 0 2.91 3.2 2.62 3.2 3394200 3.2 up down incorrect
ADUS.US Addus HomeCare Corporation 20210503 0 106.25 107.485 103.59 105.07 156756 105.07 down down correct
ADV.US Advantage Solutions Inc 20210503 0 12.82 12.97 12.72 12.89 582000 12.89 up up correct
ADVM.US Adverum Biotechnologies Inc 20210503 0 4 4.06 3.68 3.72 9686400 3.72 down down correct
ADVWW.US Advantage Solutions Inc 20210503 0 3.47 3.47 3.35 3.44 50558 3.44 down up incorrect
ADXN.US Addex Therapeutics Ltd 20210503 0 10.29 10.35 10.2 10.31 3300 10.31 up up correct
ADXS.US Advaxis Inc 20210503 0 0.495 0.51 0.47 0.474 5727200 0.474 down up incorrect
AEAC.US Authentic Equity Acquisition Corp 20210503 0 9.77 9.77 9.69 9.72 32300 9.72 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210503 0 10.026 10.05 10 10.03 85200 10.03 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210503 0 0.65 0.74 0.6102 0.74 47421 0.74 up up correct
AEGN.US Aegion Corporation 20210503 0 30.33 30.36 29.95 29.96 136200 29.96 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210503 0 2.73 2.8 2.67 2.72 158810 2.72 down down correct
AEHR.US Aehr Test Systems 20210503 0 2.27 2.29 2.16 2.2 100800 2.2 down down correct
AEI.US Alset EHome International Inc 20210503 0 10.7 11.23 10.07 10.52 677600 10.52 down down correct
AEIS.US Advanced Energy Industries Inc 20210503 0 111.56 111.68 108.345 108.36 310227 107.9985 down down correct
AEL.US PB 20210503 0 28.18 28.19 27.8702 28.086 7725 27.2625 down down correct
AEMD.US Aethlon Medical Inc 20210503 0 1.82 1.84 1.78 1.81 45723 1.81 down down correct
AEP.US American Electric Power Company Inc 20210503 0 89.07 89.5 88.46 88.68 2070965 86.3962 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210503 0 50.448 50.53 50.11 50.13 73500 47.8635 down down correct
AEPPZ.US American Electric Power Company Inc 20210503 0 51.2 51.65 51.2 51.39 114500 49.1431 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210503 0 16.875 17.33 16.79 17.29 331000 17.29 up up correct
AESE.US Allied Esports Entertainment Inc 20210503 0 2.71 2.717 2.47 2.51 950000 2.51 down down correct
AEY.US ADDvantage Technologies Group Inc 20210503 0 2.01 2.06 1.99 2 71200 2 down down correct
AEYE.US AudioEye Inc 20210503 0 25.44 25.5 24.4 25.08 54700 25.08 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210503 0 1.05 1.15 1.03 1.1 3436700 1.1 up up correct
AFAQU.US AF Acquisition Corp 20210503 0 10.05 10.05 9.94 9.95 661900 9.95 down down correct
AFBI.US Affinity Bancshares Inc 20210503 0 12.421 12.6993 12.3824 12.667 30886 12.667 up up correct
AFCG.US AFC Gamma Inc 20210503 0 22.925 22.925 22.01 22.3 21400 21.0498 down down correct
AFIB.US Acutus Medical Inc 20210503 0 13.58 13.58 12.6 12.82 170100 12.82 down down correct
AFIN.US American Finance Trust Inc 20210503 0 10.08 10.205 9.92 10.11 410650 9.6104 up up correct
AFINO.US American Finance Trust Inc 20210503 0 25.7 25.7 25.55 25.68 12200 24.7992 down down correct
AFINP.US American Finance Trust Inc 20210503 0 26 26.155 26 26.08 5700 25.1821 up up correct
AFMD.US Affimed N.V 20210503 0 10.7 11.22 10.66 10.92 1457600 10.92 up up correct
AFRM.US Affirm Holdings Inc 20210503 0 71.7 71.75 66.31 66.78 1534000 66.78 down down correct
AFYA.US Afya Limited 20210503 0 22.4 22.56 21.47 21.82 271900 21.82 down up incorrect
AGBA.US AGBA Acquisition Limited 20210503 0 10.5801 10.5804 10.5793 10.58 3359 10.58 down down correct
AGBAR.US AGBA Acquisition Limited 20210503 0 0.387 0.387 0.366 0.37 39113 0.37 down down correct
AGBAU.US AGBA Acquisition Limited 20210503 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210503 0 0.26 0.2799 0.25 0.25 13282 0.25 down down correct
AGCUU.US Altimeter Growth Corp 20210503 0 14.27 14.27 13.475 13.7 19700 13.7 down down correct
AGCWW.US Altimeter Growth Corp 20210503 0 3.83 3.83 3.5 3.55 142400 3.55 down down correct
AGEN.US Agenus Inc 20210503 0 3.1 3.1418 3.03 3.05 2007416 3.05 down up incorrect
AGFS.US AgroFresh Solutions Inc 20210503 0 2.15 2.2 2.13 2.16 53700 2.16 up down incorrect
AGFY.US Agrify Corporation 20210503 0 10.81 10.91 10.29 10.35 156700 10.35 down up incorrect
AGGRU.US Agile Growth Corp 20210503 0 9.93 9.96 9.93 9.96 6755 9.96 up up correct
AGIL.US AgileThought Inc 20210503 0 9.99 10 9.99 10 75919 10 up up correct
AGILW.US AgileThought Inc 20210503 0 0.6101 0.6101 0.6101 0.6101 201 0.6101
AGIO.US Agios Pharmaceuticals Inc 20210503 0 56.36 56.96 55.11 55.2 551300 55.2 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210503 0 7.8 8.07 7.7 7.95 173900 7.95 up up correct
AGMH.US AGM Group Holdings Inc 20210503 0 12.3 12.3 12.25 12.3 1537 12.3
AGNC.US AGNC Investment Corp 20210503 0 18.02 18.1 17.95 17.99 4666023 16.9685 down up incorrect
AGNCM.US AGNC Investment Corp 20210503 0 25.39 25.62 25.39 25.61 12600 24.3541 up up correct
AGNCN.US AGNC Investment Corp 20210503 0 25.77 25.77 25.6 25.7001 14014 24.4361 down down correct
AGNCO.US AGNC Investment Corp 20210503 0 25.14 25.195 25.088 25.16 61900 23.9914 up up correct
AGNCP.US AGNC Investment Corp. 20210503 0 24.03 24.24 24.03 24.18 106786 23.452 up down incorrect
AGRX.US Agile Therapeutics Inc 20210503 0 1.89 1.92 1.77 1.78 893800 1.78 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210503 0 4.385 4.39 4.06 4.12 928400 4.12 down down correct
AGYS.US Agilysys Inc 20210503 0 51.25 52.11 50.26 50.67 141800 50.67 down down correct
AHCO.US AdaptHealth Corp 20210503 0 29.34 29.34 28.44 29.05 790400 29.05 down down correct
AHPI.US Allied Healthcare Products Inc 20210503 0 4.78 5.18 4.68 4.82 226900 4.82 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210503 0 8.259 8.43 6.81 7.1 6237000 7.1 down down correct
AIHS.US Senmiao Technology Limited 20210503 0 1.23 1.26 1.17 1.19 418900 1.19 down down correct
AIKI.US AIkido Pharma Inc 20210503 0 1.01 1.02 0.94 0.98 2510700 0.98 down up incorrect
AIMC.US Altra Industrial Motion Corp 20210503 0 63.03 63.31 60.22 62.83 746441 62.5654 down up incorrect
AINV.US Apollo Investment Corporation 20210503 0 14.65 14.67 14.46 14.5 245504 13.3824 down down correct
AIRG.US Airgain Inc 20210503 0 23.99 24.2 22.61 23.49 92800 23.49 down down correct
AIRT.US Air T Inc 20210503 0 22.655 23.99 22.1101 23.9899 17905 23.9899 up down incorrect
AIRTP.US Air T Inc 20210503 0 25.43 25.43 25.43 25.43 0 23.9635
AKAM.US Akamai Technologies Inc 20210503 0 108.98 108.98 106.13 107.02 1678400 107.02 down down correct
AKBA.US Akebia Therapeutics Inc 20210503 0 3.23 3.23 3.09 3.18 2253100 3.18 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210503 0 9.77 9.89 9.72 9.78 36800 9.78 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210503 0 9.96 10 9.95 9.97 31622 9.97 up down incorrect
AKICW.US Sports Ventures Acquisition Corp 20210503 0 0.9 0.9 0.8001 0.84 6764 0.84 down down correct
AKRO.US Akero Therapeutics Inc 20210503 0 30.39 31.36 30.3 30.5 221500 30.5 up up correct
AKTS.US Akoustis Technologies Inc 20210503 0 11.48 11.48 9.95 9.97 1333600 9.97 down down correct
AKTX.US Akari Therapeutics Plc 20210503 0 2.04 2.09 1.93 2.05 345900 2.05 up down incorrect
AKU.US Akumin Inc 20210503 0 3.14 3.14 3.07 3.11 14200 3.11 down down correct
AKUS.US Akouos Inc 20210503 0 14.41 14.5 13.75 14.05 125200 14.05 down down correct
AKYA.US Akoya Biosciences Inc 20210503 0 22.36 22.9 22 22.21 83500 22.21 down down correct
ALAC.US Alberton Acquisition Corporation 20210503 0 11.18 11.33 11.09 11.1 24700 11.1 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210503 0 0.4531 0.46 0.443 0.46 18364 0.46 up up correct
ALACU.US Alberton Acquisition Corporation 20210503 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210503 0 0.45 0.48 0.435 0.445 24757 0.445 down down correct
ALBO.US Albireo Pharma Inc 20210503 0 32.13 32.79 31.4 31.57 147600 31.57 down down correct
ALCO.US Alico Inc 20210503 0 29.93 30.67 29.93 30.66 21697 29.3917 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210503 0 12.56 13.07 12.285 12.49 1743700 12.49 down up incorrect
ALEC.US Alector Inc 20210503 0 19.6 19.755 18.88 18.88 462700 18.88 down down correct
ALGM.US Allegro MicroSystems Inc 20210503 0 24.75 24.75 24.175 24.36 375400 24.36 down up incorrect
ALGN.US Align Technology Inc 20210503 0 599.14 610.12 595.6 599.77 633200 599.77 up up correct
ALGS.US Aligos Therapeutics Inc 20210503 0 26.22 27.55 25.55 27.33 75800 27.33 up up correct
ALGT.US Allegiant Travel Company 20210503 0 238.21 238.21 230.9 235.67 158700 235.67 down down correct
ALHC.US Alignment Healthcare Inc 20210503 0 26.84 28.46 25.5 26.34 205400 26.34 down up incorrect
ALIM.US Alimera Sciences Inc 20210503 0 10.28 10.53 9.98 10.53 28100 10.53 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210503 0 1.43 1.43 1.37 1.43 75800 1.43
ALKS.US Alkermes plc 20210503 0 22.26 22.56 22 22.13 1435300 22.13 down down correct
ALKT.US Alkami Technology Inc 20210503 0 48.09 48.09 45.91 46.46 35300 46.46 down down correct
ALLK.US Allakos Inc 20210503 0 110.2 112.2 108.05 108.79 126500 108.79 down down correct
ALLO.US Allogene Therapeutics Inc 20210503 0 30.2 31.45 30.2 30.65 840800 30.65 up down incorrect
ALLT.US Allot Ltd 20210503 0 18.46 18.7 17.86 18.09 97300 18.09 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210503 0 1.26 1.34 1.16 1.28 1681400 1.28 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210503 0 140.48 140.61 134.23 135.34 554800 135.34 down down correct
ALOT.US AstroNova Inc 20210503 0 15.09 15.8905 15.09 15.79 47229 15.79 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210503 0 9.3 9.38 9.16 9.26 1722 9.26 down down correct
ALPN.US Alpine Immune Sciences Inc 20210503 0 13.17 13.4 12.64 13 88500 13 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210503 0 4.62 4.8 4.2 4.31 776000 4.31 down down correct
ALRM.US Alarm.com Holdings Inc 20210503 0 90.82 90.88 89.17 89.19 425000 89.19 down down correct
ALRN.US Aileron Therapeutics Inc 20210503 0 1.19 1.23 1.13 1.14 808200 1.14 down up incorrect
ALRS.US Alerus Financial Corporation 20210503 0 29 29.78 28.58 29.68 28773 29.2009 up up correct
ALT.US Altimmune Inc 20210503 0 14.68 14.95 13.58 13.97 834100 13.97 down down correct
ALTM.US Altus Midstream Company 20210503 0 60 69.945 58.65 67.29 151962 62.9207 up up correct
ALTO.US Alto Ingredients Inc 20210503 0 5.61 5.96 5.56 5.96 2067200 5.96 up up correct
ALTR.US Altair Engineering Inc 20210503 0 65.31 66.705 64.55 65.42 457400 65.42 up up correct
ALTU.US Altitude Acquisition Corp 20210503 0 9.94 9.95 9.885 9.92 226700 9.92 down down correct
ALTUU.US Altitude Acquisition Corp 20210503 0 10.35 10.35 10.35 10.35 101 10.35
ALTUW.US Altitude Acquisition Corp 20210503 0 1.22 1.24 1.16 1.21 99300 1.21 down down correct
ALVR.US AlloVir Inc 20210503 0 23.81 24.27 23.3 23.66 126200 23.66 down down correct
ALXO.US ALX Oncology Holdings Inc 20210503 0 63.77 63.77 61.39 62.83 152200 62.83 down down correct
ALYA.US Alithya Group Inc 20210503 0 2.21 2.25 2.19 2.2 40100 2.2 down down correct
AMAL.US Amalgamated Financial Corp 20210503 0 16.245 16.505 16.245 16.43 86283 16.1934 up up correct
AMAOU.US American Acquisition Opportunity Inc 20210503 0 10.05 10.07 10.049 10.07 42400 10.07 up up correct
AMAOW.US American Acquisition Opportunity Inc 20210503 0 0.5266 1 0.5266 0.6 15470 0.6 up up correct
AMAT.US Applied Materials Inc 20210503 0 134.25 135.61 131.7 132.85 7750181 132.1626 down down correct
AMBA.US Ambarella Inc 20210503 0 98.72 98.72 93.96 94.31 368500 94.31 down down correct
AMCX.US AMC Networks Inc 20210503 0 50.62 50.7 47.92 47.94 841800 47.94 down down correct
AMD.US Advanced Micro Devices Inc 20210503 0 81.97 82 78.46 78.55 66323273 78.55 down down correct
AMED.US Amedisys Inc 20210503 0 271.13 271.28 261.58 262.23 319800 262.23 down down correct
AMEH.US Apollo Medical Holdings Inc 20210503 0 30.03 31.09 29.4403 30.81 216173 30.81 up up correct
AMGN.US Amgen Inc 20210503 0 240.67 247.02 240.55 245.38 3587668 239.7863 up down incorrect
AMKR.US Amkor Technology Inc 20210503 0 20.43 20.55 19.81 19.94 2305516 19.831 down down correct
AMNB.US American National Bankshares Inc 20210503 0 34.05 34.81 34.05 34.6 24859 33.8074 up up correct
AMOT.US Allied Motion Technologies Inc 20210503 0 34.88 35.5799 34.7 35.08 44130 35.0068 up up correct
AMPG.US AmpliTech Group Inc 20210503 0 6.06 6.1 5.66 5.76 201000 5.76 down up incorrect
AMPGW.US AmpliTech Group Inc 20210503 0 2.31 2.31 2.31 2.31 600 2.31
AMPH.US Amphastar Pharmaceuticals Inc 20210503 0 17.41 17.77 17.01 17.49 308400 17.49 up up correct
AMRK.US A 20210503 0 37.5 39.63 37.34 38.71 91183 38.71 up down incorrect
AMRN.US Amarin Corporation plc 20210503 0 5.1 5.15 4.93 4.97 4707000 4.97 down down correct
AMRS.US Amyris Inc 20210503 0 14.59 14.72 13.99 14.36 2957900 14.36 down down correct
AMSC.US American Superconductor Corporation 20210503 0 16.71 17.01 15.78 15.88 265100 15.88 down down correct
AMSF.US AMERISAFE Inc 20210503 0 62.83 64.52 62.83 63.85 149867 58.9403 up down incorrect
AMST.US Amesite Inc 20210503 0 2.9 3 2.8 2.89 107800 2.89 down down correct
AMSWA.US American Software Inc 20210503 0 20.99 20.99 20.37 20.69 131147 20.4001 down up incorrect
AMTB.US Amerant Bancorp Inc 20210503 0 19.5 19.95 19.27 19.86 99189 19.826 up up correct
AMTBB.US Amerant Bancorp Inc 20210503 0 16.4 16.4 16.2 16.38 43100 16.38 down down correct
AMTI.US Applied Molecular Transport Inc 20210503 0 58.5 59.97 57.5 59.02 173800 59.02 up up correct
AMTX.US Aemetis Inc 20210503 0 17.8 18.77 17.7 18.01 780900 18.01 up up correct
AMWD.US American Woodmark Corporation 20210503 0 100.33 101.84 99.55 101.54 101679 101.54 up up correct
AMYT.US Amryt Pharma plc 20210503 0 13.43 13.55 13.085 13.55 30000 13.55 up up correct
AMZN.US Amazon.com Inc 20210503 0 3484.73 3486.6499 3372.7 3386.49 5875500 3386.49 down down correct
ANAB.US AnaptysBio Inc 20210503 0 23.38 23.99 22.82 23.68 152400 23.68 up up correct
ANAT.US American National Group Inc 20210503 0 115.285 117.37 113.86 116.9 30781 115.2711 up down incorrect
ANDE.US The Andersons Inc 20210503 0 28.97 30.42 28.97 30.11 230645 29.7738 up down incorrect
ANGI.US Angi Inc 20210503 0 16.14 16.14 15.51 15.54 1211600 15.54 down down correct
ANGN.US Angion Biomedica Corp 20210503 0 14.16 14.72 14.06 14.64 29309 14.64 up up correct
ANGO.US AngioDynamics Inc 20210503 0 24.36 24.87 24.09 24.63 321500 24.63 up up correct
ANIK.US Anika Therapeutics Inc 20210503 0 40.51 41.93 40.21 41.49 130300 41.49 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210503 0 33.53 34.71 32.9083 34.46 68015 34.46 up up correct
ANIX.US Anixa Biosciences Inc 20210503 0 4.94 4.94 4.75 4.75 112900 4.75 down up incorrect
ANNX.US Annexon Inc 20210503 0 19.96 20.611 19.7 19.91 137200 19.91 down up incorrect
ANPC.US AnPac Bio 20210503 0 5.7 5.84 5.515 5.57 33500 5.57 down down correct
ANSS.US ANSYS Inc 20210503 0 369.03 369.54 360.5 361.55 369200 361.55 down down correct
ANTE.US AirNet Technology Inc 20210503 0 3.24 3.33 3.12 3.3 192900 3.3 up up correct
ANY.US Sphere 3D Corp 20210503 0 1.96 1.96 1.7 1.79 1879700 1.79 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210503 0 9.76 9.76 9.71 9.7281 112054 9.7281 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210503 0 9.962 9.99 9.962 9.99 2600 9.99 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210503 0 0.74 0.9 0.615 0.63 189011 0.63 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210503 0 31.37 31.7 30.04 31.04 382200 31.04 down up incorrect
AOUT.US American Outdoor Brands Inc 20210503 0 26.11 26.73 25.32 26.44 108900 26.44 up down incorrect
APA.US APA Corporation 20210503 0 20.29 20.55 19.9973 20.46 5872120 20.3844 up up correct
APDN.US Applied DNA Sciences Inc 20210503 0 6.88 6.92 6.25 6.28 170000 6.28 down down correct
APEI.US American Public Education Inc 20210503 0 30.73 31.44 30.64 31 119200 31 up up correct
APEN.US Apollo Endosurgery Inc 20210503 0 5.7 5.92 5.7 5.81 196800 5.81 up up correct
API.US Agora Inc 20210503 0 48.76 50.14 48 48.71 570900 48.71 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210503 0 50.73 50.74 49.05 50.2 680300 50.2 down down correct
APLT.US Applied Therapeutics Inc 20210503 0 18.58 18.68 18.144 18.3 68300 18.3 down down correct
APM.US Aptorum Group Limited 20210503 0 2.64 2.712 2.506 2.55 121000 2.55 down down correct
APOG.US Apogee Enterprises Inc 20210503 0 35.22 36.18 35.03 36.06 278675 35.5059 up up correct
APOP.US Cellect Biotechnology Ltd 20210503 0 2.53 2.55 2.4674 2.51 45783 10.04 down down correct
APP.US AppLovin Corporation 20210503 0 58.53 60.41 58.53 60.06 516100 60.06 up up correct
APPF.US AppFolio Inc 20210503 0 144.8 146.525 142.07 142.92 143500 142.92 down down correct
APPH.US AppHarvest Inc 20210503 0 17.21 17.45 15.63 16.275 1244000 16.275 down down correct
APPHW.US AppHarvest Inc 20210503 0 6.84 6.84 5.7 6.1 225778 6.1 down down correct
APPN.US Appian Corporation 20210503 0 121.99 122.77 115.27 115.49 587300 115.49 down down correct
APPS.US Digital Turbine Inc 20210503 0 75.66 76 70.43 71.53 3098500 71.53 down down correct
APR.US Apria Inc 20210503 0 29.95 30 28.63 29.21 105747 29.21 down down correct
APRE.US Aprea Therapeutics Inc 20210503 0 4.69 4.75 4.57 4.64 196700 4.64 down down correct
APTO.US Aptose Biosciences Inc 20210503 0 5.72 5.72 5.52 5.58 826300 5.58 down up incorrect
APTX.US Aptinyx Inc 20210503 0 2.68 2.74 2.56 2.68 387100 2.68
APVO.US Aptevo Therapeutics Inc 20210503 0 26.51 27.595 25.46 26.42 51600 26.42 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210503 0 3.16 3.33 3.11 3.15 43400 3.15 down down correct
APYX.US Apyx Medical Corporation 20210503 0 10.27 10.33 9.93 10.11 58800 10.11 down down correct
AQB.US AquaBounty Technologies Inc 20210503 0 5.74 5.785 5.43 5.47 734600 5.47 down down correct
AQMS.US Aqua Metals Inc 20210503 0 2.95 2.98 2.82 2.87 845700 2.87 down up incorrect
AQST.US Aquestive Therapeutics Inc 20210503 0 4.1 4.127 3.92 3.98 417700 3.98 down down correct
ARAV.US Aravive Inc 20210503 0 5.35 5.43 5.129 5.37 159600 5.37 up up correct
ARAY.US Accuray Incorporated 20210503 0 4.74 4.75 4.62 4.66 541600 4.66 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210503 0 10.1 10.1 10.05 10.09 47500 10.09 down down correct
ARBG.US Aequi Acquisition Corp 20210503 0 9.81 9.84 9.78 9.81 52100 9.81
ARBGU.US Aequi Acquisition Corp 20210503 0 10.18 10.18 9.93 10 210100 10 down down correct
ARBGW.US Aequi Acquisition Corp 20210503 0 0.82 0.82 0.77 0.77 15252 0.77 down down correct
ARCB.US ArcBest Corporation 20210503 0 73.33 75.99 73 74.96 278550 74.7481 up up correct
ARCC.US Ares Capital Corporation 20210503 0 19.45 19.4762 19.11 19.12 2569790 17.9948 down up incorrect
ARCE.US Arco Platform Limited 20210503 0 25.79 26.44 24.9 25.16 244400 25.16 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210503 0 37.14 37.2 35.36 35.98 597400 35.98 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210503 0 6.29 6.35 6.21 6.33 1800 6.33 up up correct
ARDX.US Ardelyx Inc 20210503 0 7.25 7.33 6.74 6.75 3054300 6.75 down down correct
AREC.US American Resources Corporation 20210503 0 3.25 3.25 2.91 2.95 1074500 2.95 down down correct
ARGO.US PA 20210503 0 27.37 27.49 27.245 27.3981 13188 26.9677 up up correct
ARGX.US argenx SE 20210503 0 287.64 287.64 283.07 284.04 82700 284.04 down down correct
ARKO.US Arko Corp 20210503 0 10.55 10.66 10.43 10.48 379700 10.48 down down correct
ARKOW.US Arko Corp 20210503 0 2.15 2.1601 2.15 2.16 4442 2.16 up up correct
ARKR.US Ark Restaurants Corp 20210503 0 20.58 20.58 20.17 20.2 14400 20.2 down up incorrect
ARLP.US Alliance Resource Partners L.P 20210503 0 5.81 5.81 5.49 5.73 489320 5.4663 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210503 0 69.5 69.54 66.24 66.46 494400 66.46 down down correct
AROW.US Arrow Financial Corporation 20210503 0 35.48 36.09 35.3565 36.01 27503 35.2564 up up correct
ARQQ.US Arqit Quantum Inc 20210503 0 9.77 9.77 9.71 9.75 1378 9.75 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210503 0 1.08 1.08 0.81 0.86 1693 0.86 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210503 0 35.28 35.49 33.6 34.75 733700 34.75 down down correct
ARRW.US Arrowroot Acquisition Corp 20210503 0 9.68 9.72 9.68 9.71 2900 9.71 up up correct
ARRWU.US Arrowroot Acquisition Corp 20210503 0 9.96 9.96 9.96 9.96 0 9.96
ARRWW.US Arrowroot Acquisition Corp 20210503 0 0.6 0.6149 0.5101 0.5101 1510 0.5101 down down correct
ARRY.US Array Technologies Inc 20210503 0 28.623 28.623 27.06 27.34 978100 27.34 down down correct
ARTL.US Artelo Biosciences Inc 20210503 0 1.3 1.4 1.3 1.37 552000 1.37 up up correct
ARTLW.US Artelo Biosciences Inc 20210503 0 0.28 0.28 0.2788 0.2789 3077 0.2789 down down correct
ARTNA.US Artesian Resources Corporation 20210503 0 40.4 41.18 40.25 40.88 13306 40.0887 up up correct
ARTW.US Art's 20210503 0 3.15 3.15 3.11 3.13 2800 3.13 down down correct
ARVL.US Arrival 20210503 0 18.59 18.83 17.11 17.35 2523400 17.35 down down correct
ARVN.US Arvinas Inc 20210503 0 69.5 71.3 66.71 69.99 273200 69.99 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210503 0 73 73.98 70.21 70.24 559600 70.24 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210503 0 10.96 11.15 10.96 11.15 53100 11.15 up up correct
ASAX.US Astrea Acquisition Corp 20210503 0 9.77 9.87 9.73 9.73 22900 9.73 down down correct
ASAXU.US Astrea Acquisition Corp 20210503 0 9.99 10 9.95 10 9595 10 up up correct
ASAXW.US Astrea Acquisition Corp 20210503 0 0.4701 0.52 0.4701 0.52 22548 0.52 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210503 0 23.06 23.06 23.06 23.06 0 20.8696
ASLE.US AerSale Corporation 20210503 0 12.11 12.31 12.11 12.29 34000 12.29 up up correct
ASLEW.US AerSale Corporation 20210503 0 2.6 2.6 2.5301 2.6 12013 2.6
ASLN.US ASLAN Pharmaceuticals Limited 20210503 0 3.3 3.35 3.08 3.13 206700 3.13 down down correct
ASMB.US Assembly Biosciences Inc 20210503 0 4.3 4.31 4.09 4.16 895385 4.16 down down correct
ASML.US ASML Holding N.V 20210503 0 657.71 658.08 647.71 654.43 671995 652.7407 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20210503 0 30.91 31.72 30.5 31.18 1203776 31.18 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20210503 0 9.75 9.75 9.715 9.75 9700 9.75
ASPCU.US Alpha Capital Acquisition Company 20210503 0 9.98 10.03 9.95 10.03 31500 10.03 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210503 0 0.548 0.6403 0.5101 0.5138 198911 0.5138 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210503 0 6.34 6.39 6.26 6.39 58700 6.39 up up correct
ASPU.US Aspen Group Inc 20210503 0 4.78 5.05 4.7 4.92 313700 4.92 up down incorrect
ASRT.US Assertio Holdings Inc 20210503 0 0.5449 0.58 0.54 0.5491 6080631 2.1964 up up correct
ASRV.US AmeriServ Financial Inc 20210503 0 4.2 4.23 4.11 4.23 7066 4.1763 up up correct
ASTC.US Astrotech Corporation 20210503 0 1.23 1.24 1.17 1.21 1870300 1.21 down down correct
ASTE.US Astec Industries Inc 20210503 0 76 77.29 75.0467 77.06 123008 76.6723 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210503 0 9.76 9.76 9.75 9.76 15600 9.76
ASTS.US AST SpaceMobile Inc 20210503 0 8.91 8.93 8.07 8.17 803100 8.17 down up incorrect
ASTSW.US AST SpaceMobile Inc 20210503 0 2.8838 2.9101 2.7601 2.845 39356 2.845 down down correct
ASUR.US Asure Software Inc 20210503 0 8 8.14 7.88 8.01 64839 8.01 up down incorrect
ASYS.US Amtech Systems Inc 20210503 0 10.69 10.88 10.31 10.69 175900 10.69
ATAX.US America First Multifamily Investors L.P 20210503 0 5.94 6.07 5.9 6.02 260319 5.6609 up up correct
ATCX.US Atlas Technical Consultants Inc 20210503 0 11.43 12.51 11.415 11.9 185500 11.9 up up correct
ATEC.US Alphatec Holdings Inc 20210503 0 16.02 16.15 15.71 15.92 409700 15.92 down down correct
ATER.US Aterian Inc 20210503 0 22.11 22.19 20.17 20.66 815500 20.66 down down correct
ATEX.US Anterix Inc 20210503 0 47.47 49.46 47.47 48.34 90300 48.34 up up correct
ATHA.US Athira Pharma Inc 20210503 0 19.47 21 19.45 20.55 298200 20.55 up up correct
ATHE.US Alterity Therapeutics Limited 20210503 0 1.45 1.47 1.37 1.4 295100 1.4 down down correct
ATHX.US Athersys Inc 20210503 0 1.68 1.68 1.63 1.64 1318200 1.64 down down correct
ATIF.US ATIF Holdings Limited 20210503 0 1.12 1.138 1.03 1.05 544700 1.05 down down correct
ATLC.US Atlanticus Holdings Corporation 20210503 0 31.72 32 31.01 31.59 47400 31.59 down down correct
ATLO.US Ames National Corporation 20210503 0 25.195 25.68 25.195 25.53 24502 24.9878 up up correct
ATMH.US All Things Mobile Analytic Inc 20210503 0 0.17 0.17 0.17 0.17 0 0.17
ATNF.US 180 Life Sciences Corp 20210503 0 9.85 9.85 9.12 9.2 488400 9.2 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210503 0 2.11 2.35 2.11 2.13 32352 2.13 up up correct
ATNI.US ATN International Inc 20210503 0 45.74 47.86 45.74 47.36 52057 46.8159 up up correct
ATNX.US Athenex Inc 20210503 0 4.06 4.06 3.85 3.86 1171300 3.86 down down correct
ATOM.US Atomera Incorporated 20210503 0 16.75 17.02 15.95 16.17 543200 16.17 down down correct
ATOS.US Atossa Therapeutics Inc 20210503 0 2.39 2.49 2.26 2.48 11729500 2.48 up up correct
ATRA.US Atara Biotherapeutics Inc 20210503 0 14.11 14.36 14.01 14.05 433900 14.05 down down correct
ATRC.US AtriCure Inc 20210503 0 77.02 78.99 76.51 77.43 408400 77.43 up down incorrect
ATRI.US Atrion Corporation 20210503 0 642.0115 645.81 632.85 633.1 7174 627.9638 down down correct
ATRO.US Astronics Corporation 20210503 0 17.57 17.98 17.39 17.9 138300 17.9 up up correct
ATRS.US Antares Pharma Inc 20210503 0 3.8 3.9 3.8 3.87 521200 3.87 up up correct
ATSG.US Air Transport Services Group Inc 20210503 0 26.54 27.36 26.54 27.32 447400 27.32 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210503 0 9.72 9.72 9.72 9.72 0 9.72
ATSPU.US Archimedes Tech SPAC Partners Co 20210503 0 10 10 10 10 48200 10
ATSPW.US Archimedes Tech SPAC Partners Co 20210503 0 0.81 0.81 0.81 0.81 1246 0.81
ATVCU.US Tribe Capital Growth Corp I 20210503 0 10.1 10.1 10.1 10.1 0 10.1
ATVI.US Activision Blizzard Inc 20210503 0 91.7 92.02 90.79 91.15 6641764 91.15 down down correct
ATXI.US Avenue Therapeutics Inc 20210503 0 4.48 5.17 4.45 4.69 412000 4.69 up up correct
ATXS.US Astria Therapeutics Inc 20210503 0 13.5 13.56 12.81 13.14 31500 13.14 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210503 0 11.5 12.051 11.37 11.403 66000 11.403 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210503 0 39.2 39.76 38.65 39.57 211676 38.7151 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210503 0 27.75 28.13 27.67 27.77 8400 26.5139 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20210503 0 35.98 36.0699 35.05 35.47 8087 34.6908 down down correct
AUDC.US AudioCodes Ltd 20210503 0 30.96 31.3 29.65 29.9 410400 29.7388 down down correct
AUGX.US Augmedix Inc. Common Stock 20210503 0 5.5 5.5 5.5 5.5 0 5.5
AUID.US Ipsidy Inc. Common Stock 20210503 0 7.3531 7.6501 7.0561 7.1971 15502 7.1971 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210503 0 13.56 13.57 12.53 12.56 4911000 12.56 down down correct
AURC.US Aurora Acquisition Corp 20210503 0 10.35 10.35 9.62 10 919 10 down down correct
AURCU.US Aurora Acquisition Corp 20210503 0 10.6 10.7 10.4 10.7 106100 10.7 up up correct
AUTL.US Autolus Therapeutics plc 20210503 0 5.85 6.03 5.61 5.69 694200 5.69 down down correct
AUTO.US AutoWeb Inc 20210503 0 2.59 2.71 2.57 2.65 49400 2.65 up up correct
AUUD.US Auddia Inc 20210503 0 2.78 2.79 2.57 2.61 36800 2.61 down up incorrect
AUUDW.US Auddia Inc 20210503 0 0.5011 0.5011 0.4791 0.4802 12962 0.4802 down down correct
AUVI.US Applied UV Inc 20210503 0 9.5 9.502 9.12 9.27 46200 9.27 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20210503 0 11.78 12 11.58 11.8 1255400 11.8 up up correct
AVAV.US AeroVironment Inc 20210503 0 110.35 110.92 109.02 109.75 216500 109.75 down down correct
AVCO.US Avalon GloboCare Corp 20210503 0 1.02 1.1 1 1.04 2031700 1.04 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210503 0 7.03 7.05 6.6 7 47300 7 down down correct
AVCTW.US AVCTW 20210503 0 0.5803 0.65 0.5115 0.55 88100 0.55 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210503 0 7.55 7.74 7.32 7.42 239500 7.42 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210503 0 7.14 7.35 6.93 7.33 640500 7.33 up up correct
AVGO.US Broadcom Inc 20210503 0 459.75 459.84 448.28 450.14 1509765 440.5759 down down correct
AVGOP.US Broadcom Inc 20210503 0 1439.61 1444 1439.61 1444 3600 1392.2557 up up correct
AVGR.US Avinger Inc 20210503 0 1.26 1.302 1.21 1.23 3334300 1.23 down down correct
AVID.US Avid Technology Inc 20210503 0 22.85 23.05 22.34 22.75 347500 22.75 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210503 0 25 25 22.8 22.98 1481991 22.98 down down correct
AVNW.US Aviat Networks Inc 20210503 0 32.42 32.88 30.64 32.68 327900 32.68 up up correct
AVO.US Mission Produce Inc 20210503 0 20.25 20.5 19.9331 20.5 165099 20.5 up up correct
AVRO.US AVROBIO Inc 20210503 0 11.48 11.5 9.28 9.48 837900 9.48 down down correct
AVT.US Avnet Inc 20210503 0 44.5 44.63 43.705 43.76 572194 42.9957 down up incorrect
AVTX.US Avalo Therapeutics Inc 20210503 0 3.17 3.2 2.99 3.09 707500 3.09 down down correct
AVXL.US Anavex Life Sciences Corp 20210503 0 11.97 12.26 11.88 12.05 605700 12.05 up up correct
AWH.US Aspira Women's Health Inc 20210503 0 5.79 5.79 5.44 5.52 388500 5.52 down down correct
AWRE.US Aware Inc 20210503 0 3.51 3.61 3.4 3.44 24300 3.44 down down correct
AXAS.US Abraxas Petroleum Corporation 20210503 0 2.07 2.12 1.87 1.99 839800 1.99 down down correct
AXDX.US Accelerate Diagnostics Inc 20210503 0 7.32 7.39 7.14 7.29 142300 7.29 down down correct
AXGN.US AxoGen Inc 20210503 0 18.86 19.51 18.78 19.35 227400 19.35 up up correct
AXLA.US Axcella Health Inc 20210503 0 4.17 4.2 3.96 3.98 107600 3.98 down up incorrect
AXNX.US Axonics Inc 20210503 0 63.5 63.92 61.89 62.57 513800 62.57 down up incorrect
AXON.US Axon Enterprise Inc 20210503 0 152.26 152.53 148.65 148.98 187900 148.98 down down correct
AXSM.US Axsome Therapeutics Inc 20210503 0 61.54 62.41 60.71 61.55 319500 61.55 up up correct
AXTI.US AXT Inc 20210503 0 9.99 10.05 9.72 9.87 411300 9.87 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210503 0 38.48 38.78 37.53 37.67 512807 36.3995 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210503 0 10.4 10.5 10.4 10.49 2300 10.49 up up correct
AYRO.US Ayro Inc 20210503 0 5.57 5.57 4.94 5.05 1077768 5.05 down down correct
AYTU.US Aytu Biopharma Inc 20210503 0 6.56 6.6 6.27 6.3 367800 6.3 down down correct
AZN.US AstraZeneca PLC 20210503 0 53.37 53.74 53.115 53.7 6636696 53.2731 up up correct
AZPN.US Aspen Technology Inc 20210503 0 132 132.39 128.62 129.89 563100 129.89 down up incorrect
AZRX.US AzurRx BioPharma Inc 20210503 0 0.9286 0.9286 0.8751 0.895 149732 8.95 down down correct
AZYO.US Aziyo Biologics Inc 20210503 0 9.65 10.29 9.47 9.66 116200 9.66 up up correct
BAND.US Bandwidth Inc 20210503 0 131.39 132 123.79 125.76 500200 125.76 down down correct
BANF.US BancFirst Corporation 20210503 0 69.98 72 69.77 71.99 120572 70.8129 up up correct
BANR.US Banner Corporation 20210503 0 57.46 57.77 56.63 57.45 206719 56.1973 down down correct
BANX.US StoneCastle Financial Corp 20210503 0 19.88 20.05 19.88 20.03 13600 18.9406 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210503 0 4 4.1 3.9 4.01 38600 4.01 up down incorrect
BASE.US Couchbase Inc. Common Stock 20210503 0 30.75 31 30.75 31 3660 31 up up correct
BATRA.US The Liberty Braves Group 20210503 0 28.02 28.35 27.66 28.28 31500 28.28 up down incorrect
BATRK.US The Liberty Braves Group 20210503 0 27.96 28.05 27.4 27.98 77700 27.98 up up correct
BBBY.US Bed Bath & Beyond Inc 20210503 0 25.28 25.73 25 25.17 3182500 25.17 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210503 0 8.15 8.36 8.105 8.2 555100 8.2 up up correct
BBGI.US Beasley Broadcast Group Inc 20210503 0 2.8 2.9 2.8 2.82 119000 2.82 up down incorrect
BBI.US Brickell Biotech Inc 20210503 0 1.04 1.06 1 1.01 956100 1.01 down down correct
BBIG.US Vinco Ventures Inc 20210503 0 2.55 2.59 2.35 2.4 793500 2.4 down down correct
BBIO.US BridgeBio Pharma Inc 20210503 0 56.5 56.55 53.81 55.37 600200 55.37 down down correct
BBQ.US BBQ Holdings Inc 20210503 0 13.22 13.35 11.61 12.88 124200 12.88 down up incorrect
BBSI.US Barrett Business Services Inc 20210503 0 73.71 76.99 73.5 76.43 47751 75.5167 up up correct
BCAB.US BioAtla Inc 20210503 0 49.6 49.6 45.45 46.85 110500 46.85 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210503 0 9.89 9.9 9.89 9.89 48933 9.89
BCACW.US Brookline Capital Acquisition Corp 20210503 0 1.55 1.55 1.53 1.53 2100 1.53 down up incorrect
BCBP.US BCB Bancorp Inc 20210503 0 13.81 14.255 13.75 14.17 118305 13.7362 up down incorrect
BCDA.US BioCardia Inc 20210503 0 3.64 3.66 3.54 3.58 44000 3.58 down down correct
BCDAW.US BioCardia Inc 20210503 0 1.1 1.1 1.1 1.1 399 1.1
BCEL.US Atreca Inc 20210503 0 12.03 12.03 11.38 11.4 138757 11.4 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210503 0 3.46 3.495 3.31 3.36 380343 3.36 down down correct
BCML.US BayCom Corp 20210503 0 18.15 18.29 18.07 18.2 26000 18.2 up up correct
BCOR.US Blucora Inc 20210503 0 14.45 15.07 14.45 14.83 500400 14.83 up up correct
BCOV.US Brightcove Inc 20210503 0 14.66 14.99 14.3 14.89 600500 14.89 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210503 0 10.7903 10.7903 10.7903 10.7903 1579 10.7903
BCPC.US Balchem Corporation 20210503 0 127.56 131.18 126.42 130.44 359607 129.9316 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210503 0 11.71 11.81 11.16 11.18 2421600 11.18 down down correct
BCTX.US BriaCell Therapeutics Corp 20210503 0 3.9 4 3.7 3.82 1461751 3.82 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210503 0 1.02 1.19 0.98 1.18 135804 1.18 up up correct
BCYC.US Bicycle Therapeutics plc 20210503 0 31.43 32.97 30.25 32.04 69700 32.04 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210503 0 10.37 10.37 10.37 10.37 0 10.37
BDREX.US BDREX 20210503 0 6.26 6.26 6.26 6.26 0 3.7589
BDRWX.US BDRWX 20210503 0 6.25 6.25 6.25 6.25 0 3.7298
BDSI.US BioDelivery Sciences International Inc 20210503 0 3.46 3.54 3.45 3.52 796100 3.52 up up correct
BDSX.US Biodesix Inc 20210503 0 16.28 16.415 15.62 15.79 53700 15.79 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210503 0 27.03 27.32 26.28 26.48 202716 26.48 down down correct
BEAM.US Beam Therapeutics Inc 20210503 0 82.95 83.16 74.46 75.19 808900 75.19 down down correct
BECN.US Beacon Roofing Supply Inc 20210503 0 57.05 57.78 56.91 57.24 361200 57.24 up down incorrect
BEEM.US Beam Global 20210503 0 34.573 35 31.551 32.02 195400 32.02 down down correct
BEEMW.US Beam Global 20210503 0 27.94 27.94 26 26 307 26 down down correct
BELFA.US Bel Fuse Inc 20210503 0 18.6038 18.859 17.4501 17.93 8268 17.7753 down up incorrect
BELFB.US Bel Fuse Inc 20210503 0 19.25 20.08 17.87 17.95 219472 17.7558 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20210503 0 10.005 10.02 9.995 9.995 4400 9.995 down down correct
BENER.US Benessere Capital Acquisition Corp 20210503 0 0.296 0.296 0.293 0.295 24900 0.295 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210503 0 10.62 10.629 10.62 10.629 2100 10.629 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210503 0 0.481 0.52 0.45 0.481 58300 0.481
BFC.US Bank First Corporation 20210503 0 73.16 73.83 72.4 72.89 8666 71.9094 down up incorrect
BFI.US BurgerFi International Inc 20210503 0 13.16 13.258 12.35 12.55 245341 12.55 down down correct
BFIIW.US BurgerFi International LLC 20210503 0 3.01 3.01 2.51 2.59 290787 2.59 down up incorrect
BFIN.US BankFinancial Corporation 20210503 0 10.49 10.83 10.49 10.73 42950 10.4408 up up correct
BFRA.US Biofrontera AG 20210503 0 5.62 5.62 5.265 5.3 16000 5.3 down up incorrect
BFST.US Business First Bancshares Inc 20210503 0 24.01 24.65 23.8 24.05 30228 23.7036 up down incorrect
BGCP.US BGC Partners Inc 20210503 0 5.33 5.64 5.28 5.53 6089153 5.4975 up down incorrect
BGFDX.US BGFDX 20210503 0 24.11 24.11 24.11 24.11 0 24.0003
BGFLX.US BGFLX 20210503 0 24.08 24.08 24.08 24.08 0 23.9653
BGFTX.US BGFTX 20210503 0 24.03 24.03 24.03 24.03 0 23.9263
BGFV.US Big 5 Sporting Goods Corporation 20210503 0 18.3 19.55 17.961 19.22 815977 17.5657 up up correct
BGFVX.US BGFVX 20210503 0 25.1 25.1 25.1 25.1 0 24.9913
BGNE.US BeiGene Ltd 20210503 0 344.42 348.675 336.28 337.48 204100 337.48 down down correct
BGRY.US Berkshire Grey Inc 20210503 0 9.95 10.04 9.9 9.93 325000 9.93 down down correct
BGRYW.US Berkshire Grey Inc 20210503 0 1.77 1.885 1.76 1.79 21900 1.79 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210503 0 1.19 1.19 1.13 1.13 457400 1.13 down down correct
BHF.US Brighthouse Financial Inc 20210503 0 47.59 48.05 47.08 47.27 494000 47.27 down down correct
BHFAL.US Brighthouse Financial Inc 20210503 0 26.91 27.2097 26.91 27.2097 9754 26.0534 up up correct
BHFAN.US Brighthouse Financial Inc 20210503 0 26.37 26.485 26.18 26.47 42442 25.4782 up up correct
BHFAO.US Brighthouse Financial Inc 20210503 0 28.28 28.44 28.2 28.42 16498 27.1635 up up correct
BHFAP.US Brighthouse Financial Inc 20210503 0 27.11 27.3267 27.08 27.22 26498 26.0191 up up correct
BHSE.US Bull Horn Holdings Corp 20210503 0 9.89 9.94 9.89 9.9 4700 9.9 up down incorrect
BHSEU.US Bull Horn Holdings Corp 20210503 0 10.06 10.495 10.06 10.495 900 10.495 up up correct
BHSEW.US Bull Horn Holdings Corp 20210503 0 0.63 0.63 0.51 0.5101 4049 0.5101 down down correct
BHTG.US BioHiTech Global Inc 20210503 0 1.49 1.49 1.37 1.44 353900 1.44 down down correct
BIDU.US Baidu Inc 20210503 0 210.55 212.71 204.32 204.94 5713600 204.94 down down correct
BIGC.US BigCommerce Holdings Inc 20210503 0 60.04 60.3083 55.91 57.08 979709 57.08 down down correct
BIIB.US Biogen Inc 20210503 0 267.87 275.55 267.73 275.31 981800 275.31 up up correct
BILI.US Bilibili Inc 20210503 0 110.13 110.25 105.415 106.13 3755100 106.13 down down correct
BIMI.US BIMI International Medical Inc 20210503 0 1.5 1.58 1.48 1.57 733200 1.57 up up correct
BIOC.US Biocept Inc 20210503 0 4.81 4.84 4.57 4.69 246000 4.69 down down correct
BIOL.US BIOLASE Inc 20210503 0 0.74 0.74 0.73 0.73 1941700 0.73 down down correct
BIOTU.US Biotech Acquisition Company 20210503 0 10.02 10.02 10.01 10.01 1300 10.01 down down correct
BIOTW.US Biotech Acquisition Company 20210503 0 0.6901 0.6901 0.6901 0.6901 1212 0.6901
BIOX.US Bioceres Crop Solutions Corp 20210503 0 15 15.2 14.6 15 70900 15
BITF.US Bitfarms Ltd. Common Stock 20210503 0 6.86 7.25 6.58 6.93 2237627 6.93 up down incorrect
BIVI.US BioVie Inc 20210503 0 17.67 18.32 16.96 17.28 99500 17.28 down down correct
BJRI.US BJ's Restaurants Inc 20210503 0 61.73 61.73 60.08 60.91 208900 60.91 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210503 0 3.97 4.04 3.949 4.04 535985 3.7625 up up correct
BKEP.US Blueknight Energy Partners L.P 20210503 0 3.32 3.3995 3.29 3.35 112165 3.2324 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210503 0 8.15 8.15 8.08 8.12 8437 7.6056 down down correct
BKNG.US Booking Holdings Inc 20210503 0 2484.0701 2486.99 2435.3101 2440.4399 190100 2440.4399 down down correct
BKR.US Baker Hughes Company 20210503 0 20.58 21.95 20.54 21.69 10171713 21.2009 up down incorrect
BKSC.US Bank of South Carolina Corporation 20210503 0 20.2 21.25 20.052 20.49 9004 19.985 up up correct
BKYI.US BIO 20210503 0 3.45 3.55 3.39 3.53 54600 3.53 up up correct
BL.US BlackLine Inc 20210503 0 116.48 116.88 111.46 112.46 387100 112.46 down down correct
BLBD.US Blue Bird Corporation 20210503 0 27.3 28.31 27.06 27.21 143000 27.21 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210503 0 2.79 2.79 2.79 2.79 0 2.79
BLCM.US Bellicum Pharmaceuticals Inc 20210503 0 3.78 3.78 3.419 3.65 281600 3.65 down up incorrect
BLCT.US BlueCity Holdings Limited 20210503 0 8.33 8.44 8.04 8.04 48700 8.04 down down correct
BLDE.US Blade Air Mobility Inc 20210503 0 9.9 10.02 9.685 9.99 1191000 9.99 up up correct
BLDEW.US Blade Air Mobility Inc 20210503 0 1.89 2.04 1.81 1.9 103679 1.9 up up correct
BLDP.US Ballard Power Systems Inc 20210503 0 22.01 22.19 20.15 20.26 6133600 20.26 down up incorrect
BLFS.US BioLife Solutions Inc 20210503 0 34.95 35.5 34.71 35.07 160500 35.07 up down incorrect
BLI.US Berkeley Lights Inc 20210503 0 49.2 49.82 48.84 49.31 434800 49.31 up up correct
BLIN.US Bridgeline Digital Inc 20210503 0 2.77 2.8 2.65 2.71 57200 2.71 down down correct
BLKB.US Blackbaud Inc 20210503 0 70.79 71.03 68.49 68.72 436100 68.72 down down correct
BLMN.US Bloomin' Brands Inc 20210503 0 31.92 31.95 30.54 30.67 1966600 30.67 down down correct
BLNK.US Blink Charging Co 20210503 0 36.96 37.06 35 35.48 1823800 35.48 down down correct
BLNKW.US BLNKW 20210503 0 31.29 31.75 30.839 31.3 4453 31.3 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210503 0 4.46 4.56 4.29 4.35 26100 4.35 down down correct
BLRX.US BioLineRx Ltd 20210503 0 3.22 3.3 3.11 3.19 842600 3.19 down down correct
BLSA.US BCLS Acquisition Corp 20210503 0 10.48 10.48 10.27 10.27 1500 10.27 down down correct
BLTS.US Bright Lights Acquisition Corp 20210503 0 9.698 9.79 9.666 9.79 255100 9.79 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210503 0 10 10.03 9.98 10 32900 10
BLTSW.US Bright Lights Acquisition Corp 20210503 0 0.6756 0.7 0.63 0.65 21291 0.65 down down correct
BLU.US BELLUS Health Inc 20210503 0 4.06 4.17 3.97 4.17 515000 4.17 up down incorrect
BLUCX.US Bluestone Community Development Fund 20210503 0 9.96 9.96 9.96 9.96 0 9.8376
BLUE.US bluebird bio Inc 20210503 0 30.155 30.4549 29.1755 29.5853 706726 19.1615 down up incorrect
BMBL.US Bumble Inc 20210503 0 60.44 60.89 58.13 58.25 1054500 58.25 down down correct
BMEA.US Biomea Fusion Inc 20210503 0 17.04 17.41 16.85 17 82800 17 down down correct
BMRA.US Biomerica Inc 20210503 0 4.63 4.93 4.62 4.69 73389 4.69 up down incorrect
BMRC.US Bank of Marin Bancorp 20210503 0 35.77 35.77 35.27 35.54 53401 35.0664 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210503 0 78.3 79.28 77.62 78.68 813400 78.68 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210503 0 45.8 46.54 45.2521 46.03 99344 45.4301 up down incorrect
BNFT.US Benefitfocus Inc 20210503 0 13.64 13.64 13.33 13.5 296600 13.5 down down correct
BNGO.US Bionano Genomics Inc 20210503 0 6.42 6.48 5.89 5.99 19712100 5.99 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210503 0 3.9 3.9 3.2 3.21 52481 3.21 down up incorrect
BNR.US Burning Rock Biotech Limited 20210503 0 30.77 31.24 28.37 28.61 367000 28.61 down up incorrect
BNSO.US Bonso Electronics International Inc 20210503 0 5.98 6.62 5.88 6.39 492200 6.39 up up correct
BNTC.US Benitec Biopharma Inc 20210503 0 4.27 4.34 4.055 4.07 321300 4.07 down down correct
BNTX.US BioNTech SE 20210503 0 202.25 211.65 196 208.9 5707900 208.9 up up correct
BOCH.US Bank of Commerce Holdings 20210503 0 12.89 13.17 12.89 13.11 63054 12.9989 up down incorrect
BOKF.US BOK Financial Corporation 20210503 0 88.83 89.19 87.31 88.41 257811 86.964 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210503 0 22.52 24.95 22.17 24.63 128016 24.63 up up correct
BOMN.US Boston Omaha Corporation 20210503 0 28.74 28.95 28.1 28.38 181600 28.38 down down correct
BOOM.US DMC Global Inc 20210503 0 54.43 57.16 54.43 57.01 133400 57.01 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210503 0 3.22 3.22 3.12 3.17 2400 3.17 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20210503 0 14.911 15 14.7 14.7 5117 13.1906 down down correct
BOXL.US Boxlight Corporation 20210503 0 2.596 2.66 2.483 2.58 2278300 2.58 down up incorrect
BPMC.US Blueprint Medicines Corporation 20210503 0 97.89 98.35 95.76 96.08 197900 96.08 down down correct
BPOP.US Popular Inc 20210503 0 75.64 76.47 73.98 75.09 705978 73.7884 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210503 0 25.5 25.629 25.5 25.629 1010 24.7662 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210503 0 25.91 26 25.67 26 2557 25.7243 up down incorrect
BPRN.US The Bank of Princeton 20210503 0 30.43 31.17 29.97 31.17 53952 30.6164 up up correct
BPTH.US Bio 20210503 0 5.94 6.07 5.78 5.83 107100 5.83 down down correct
BPTS.US Biophytis SA 20210503 0 12.91 12.91 12.91 12.91 400 12.91
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210503 0 18.01 18.05 17.96 17.99 1407000 17.7972 down down correct
BPYPN.US Brookfield Property Partners L.P 20210503 0 23.98 24.075 23.72 24.075 5000 23.0268 up up correct
BPYPO.US Brookfield Property Partners L.P 20210503 0 25.49 25.5 25.36 25.39 9700 24.2416 down down correct
BPYPP.US Brookfield Property Partners L.P 20210503 0 25.6 25.76 25.6 25.76 2100 24.5776 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210503 0 2 2.05 1.91 1.92 1033799 1.92 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210503 0 10.03 10.04 10.03 10.04 8000 10.04 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210503 0 0.2691 0.28 0.2301 0.26 14138 0.26 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210503 0 0.6 0.62 0.57 0.61 44334 0.61 up down incorrect
BRID.US Bridgford Foods Corporation 20210503 0 14.45 14.45 14 14.07 7300 14.07 down down correct
BRKL.US Brookline Bancorp Inc 20210503 0 16.29 16.41 16.1493 16.3 513271 15.931 up up correct
BRKR.US Bruker Corporation 20210503 0 69 69.74 68.2 68.65 332437 68.5471 down down correct
BRKS.US Brooks Automation Inc 20210503 0 103.84 103.99 96.0501 97.96 660208 97.7478 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210503 0 0.4 0.4292 0.4 0.4 3918 0.4
BRLIU.US Brilliant Acquisition Corporation 20210503 0 10.65 10.65 10.65 10.65 0 10.65
BRLIW.US Brilliant Acquisition Corporation 20210503 0 0.5742 0.5742 0.5742 0.5742 2 0.5742
BROG.US Brooge Energy Limited 20210503 0 9.24 9.24 9.24 9.24 300 9.24
BROGW.US Brooge Energy Limited 20210503 0 0.575 0.575 0.575 0.575 1 0.575
BRP.US BRP Group Inc 20210503 0 29.22 29.76 28.44 28.55 163900 28.55 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210503 0 9.76 9.79 9.75 9.79 12747 9.79 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210503 0 10.08 10.17 10.02 10.17 27000 10.17 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210503 0 1 1.19 1 1.0001 4735 1.0001 up up correct
BRQS.US Borqs Technologies Inc 20210503 0 1.092 1.11 1.07 1.08 1207300 1.08 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210503 0 0.013 0.0135 0.0105 0.011 62799347 44 down down correct
BRY.US Berry Corporation 20210503 0 6.2 6.32 5.9035 6.285 529985 6.1446 up up correct
BSBK.US Bogota Financial Corp 20210503 0 9.93 10.04 9.91 9.98 27500 9.98 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20210503 0 34.74 36.1587 34.105 35.5 185845 34.8856 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210503 0 5.5 5.5 5.5 5.5 400 5.5
BSGM.US BioSig Technologies Inc 20210503 0 3.45 3.52 3.25 3.31 372300 3.31 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210503 0 9.99 10.07 9.97 10 292400 10 up down incorrect
BSQR.US BSQUARE Corporation 20210503 0 2.41 2.51 2.41 2.47 167900 2.47 up up correct
BSRR.US Sierra Bancorp 20210503 0 27.42 27.9925 27.14 27.82 42036 27.3257 up up correct
BSVN.US Bank7 Corp 20210503 0 17.89 17.95 17.71 17.95 10639 17.6488 up up correct
BSY.US Bentley Systems Incorporated 20210503 0 49.875 52.1 49.875 51.73 493496 51.6497 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20210503 0 34.35 34.6 32.69 32.87 279600 32.87 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210503 0 9.96 10.02 9.96 10 150800 10 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210503 0 10.23 10.49 10.23 10.49 1000 10.49 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210503 0 1.01 1.03 0.97 0.98 61483 0.98 down up incorrect
BTB.US Bit Brother Limited 20210503 0 2.61 2.613 2.42 2.46 1779000 2.46 down down correct
BTBT.US Bit Digital Inc 20210503 0 13.23 13.52 12.16 12.49 1092800 12.49 down down correct
BTCS.US BTCS Inc. Common Stock 20210503 0 0.88 0.94 0.85 0.86 52321 8.6 down down correct
BTCY.US Biotricity Inc. Common Stock 20210503 0 2.26 2.32 2.2 2.32 55700 2.32 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210503 0 10.39 10.39 10.19 10.21 123600 10.21 down down correct
BTRS.US BTRS Holdings Inc 20210503 0 15.93 15.93 15.01 15.66 666468 15.66 down up incorrect
BTRSW.US BTRS Holdings Inc 20210503 0 5.53 5.53 5.05 5.49 64681 5.49 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210503 0 9.96 9.96 9.9 9.9 8238 9.9 down up incorrect
BTWN.US Bridgetown Holdings Limited 20210503 0 10.58 10.6899 10.4301 10.48 662684 10.48 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210503 0 11.39 11.503 11.25 11.32 22900 11.32 down down correct
BTWNW.US Bridgetown Holdings Limited 20210503 0 2.35 2.57 2.35 2.53 185200 2.53 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210503 0 71 80.67 57.63 78.5 31993000 78.5 up up correct
BUSE.US First Busey Corporation 20210503 0 25.2 25.48 24.98 25.27 164414 24.8046 up up correct
BVS.US Bioventus Inc 20210503 0 14.43 14.53 14.05 14.05 26414 14.05 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210503 0 3.25 3.25 3.1 3.18 32800 3.18 down down correct
BWAC.US Better World Acquisition Corp 20210503 0 10 10 9.97 9.98 54400 9.98 down up incorrect
BWACU.US Better World Acquisition Corp 20210503 0 10.883 10.883 10.883 10.883 1100 10.883
BWACW.US Better World Acquisition Corp 20210503 0 0.87 1.05 0.83 0.9501 155673 0.9501 up up correct
BWAY.US BrainsWay Ltd 20210503 0 8.66 8.69 8.51 8.69 8700 8.69 up up correct
BWB.US Bridgewater Bancshares Inc 20210503 0 17.1 17.24 15.52 16.23 119900 16.23 down down correct
BWEN.US Broadwind Inc 20210503 0 5.19 5.3 5.04 5.24 278600 5.24 up up correct
BWFG.US Bankwell Financial Group Inc 20210503 0 27.18 28.22 27.18 27.55 15629 27.0949 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210503 0 47.25 47.9 46.18 47.39 43600 45.6193 up down incorrect
BXRX.US Baudax Bio Inc 20210503 0 1.142 1.16 1.08 1.11 1714198 1.11 down down correct
BYFC.US Broadway Financial Corporation 20210503 0 2.13 2.16 2.11 2.13 120700 2.13
BYND.US Beyond Meat Inc 20210503 0 130.52 131.32 125.01 126.4 3248759 126.4 down down correct
BYRN.US Byrna Technologies Inc 20210503 0 21 21.2 20.1365 20.9 34163 20.9 down down correct
BYSI.US BeyondSpring Inc 20210503 0 10.9 11.305 10.9 11.15 137497 11.15 up up correct
BYTSU.US BYTE Acquisition Corp 20210503 0 10 10.095 10 10.01 9500 10.01 up up correct
BZUN.US Baozun Inc 20210503 0 34.6 34.81 33.8 34.07 399900 34.07 down down correct
CAAS.US China Automotive Systems Inc 20210503 0 4.47 4.49 4.41 4.44 26600 4.44 down down correct
CABA.US Cabaletta Bio Inc 20210503 0 11.32 11.61 10.61 10.72 83400 10.72 down down correct
CAC.US Camden National Corporation 20210503 0 48.18 48.3 47.39 48.1 38898 47.3669 down down correct
CACC.US Credit Acceptance Corporation 20210503 0 392.81 418.87 392.81 415.94 165100 415.94 up up correct
CADCX.US CADCX 20210503 0 25.26 25.26 25.26 25.26 0 24.5717
CADE.US PA 20210503 0 26.75 26.89 26.7066 26.84 14056 25.8315 up up correct
CADEX.US CADEX 20210503 0 25.34 25.34 25.34 25.34 0 24.6515
CADFX.US CION Ares Diversified Credit Fund W 20210503 0 25.56 25.56 25.56 25.56 0 24.8721
CADSX.US CADSX 20210503 0 25.43 25.43 25.43 25.43 0 24.7416
CADUX.US CADUX 20210503 0 25.52 25.52 25.52 25.52 0 24.832
CADWX.US CADWX 20210503 0 25.39 25.39 25.39 25.39 0 24.702
CAKE.US The Cheesecake Factory Incorporated 20210503 0 63.2 63.38 61.03 61.89 811300 61.89 down down correct
CALA.US Calithera Biosciences Inc 20210503 0 2.18 2.225 2.14 2.19 603600 2.19 up up correct
CALB.US California BanCorp 20210503 0 17.44 17.88 17.36 17.72 31000 17.72 up up correct
CALM.US Cal 20210503 0 37.51 38.08 37.45 37.69 240756 37.69 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210503 0 30.02 30.19 29.71 30 136400 30 down down correct
CAMP.US CalAmp Corp 20210503 0 13.89 13.89 13.21 13.41 283300 13.41 down down correct
CAMT.US Camtek Ltd 20210503 0 34.44 34.75 32.89 33.66 190900 33.66 down up incorrect
CAN.US Canaan Inc 20210503 0 12.784 13.3 12.514 13.23 8134200 13.23 up down incorrect
CAPR.US Capricor Therapeutics Inc 20210503 0 4.71 4.72 4.18 4.25 511600 4.25 down down correct
CAR.US Avis Budget Group Inc 20210503 0 89.79 90.29 86.4 89.01 2173700 89.01 down down correct
CARA.US Cara Therapeutics Inc 20210503 0 13.066 13.726 12.99 13.07 2422700 13.07 up down incorrect
CARE.US Carter Bankshares Inc 20210503 0 13.11 13.45 13.11 13.25 76500 13.25 up up correct
CARG.US CarGurus Inc 20210503 0 24.725 24.965 23.82 23.83 624000 23.83 down up incorrect
CARV.US Carver Bancorp Inc 20210503 0 8.8 8.9 8.75 8.8 18500 8.8
CASA.US Casa Systems Inc 20210503 0 7.948 8.09 7.68 8.04 730200 8.04 up down incorrect
CASH.US Meta Financial Group Inc 20210503 0 49.85 50.38 48.83 49 288048 48.8621 down down correct
CASI.US CASI Pharmaceuticals Inc 20210503 0 1.82 1.85 1.72 1.75 2027100 1.75 down down correct
CASS.US Cass Information Systems Inc 20210503 0 45.8168 46.99 45.8168 45.89 28994 45.0337 up up correct
CASY.US Casey's General Stores Inc 20210503 0 223.83 225.2 222.185 222.48 134869 221.6852 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210503 0 2.25 2.26 2.135 2.19 189256 13.14 down up incorrect
CATC.US Cambridge Bancorp 20210503 0 88.48 88.5 86.98 88.02 10148 86.2118 down down correct
CATY.US Cathay General Bancorp 20210503 0 41 41.77 40.79 41.61 411609 40.9698 up down incorrect
CBAN.US Colony Bankcorp Inc 20210503 0 15.72 16.8773 15.675 16.34 66425 16.1601 up up correct
CBAT.US CBAK Energy Technology Inc 20210503 0 4.69 4.7 4.4 4.4 1138407 4.4 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20210503 0 4.38 4.5 4.32 4.41 587100 4.41 up up correct
CBFV.US CB Financial Services Inc 20210503 0 21.77 22.49 21.745 22.16 15934 21.4786 up down incorrect
CBIO.US Catalyst Biosciences Inc 20210503 0 5.08 5.1 4.95 4.99 202300 4.99 down down correct
CBLI.US Cleveland BioLabs Inc 20210503 0 5.74 5.74 5.57 5.73 36700 5.73 down down correct
CBMB.US CBM Bancorp Inc 20210503 0 14.6 14.6 14.6 14.6 101 14.1518
CBNK.US Capital Bancorp Inc 20210503 0 22 22 21.6 21.98 37119 21.8915 down up incorrect
CBOE.US Cboe Global Markets Inc 20210503 0 105.79 109.23 104.81 106.76 636228 105.947 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210503 0 168.52 170 166.59 166.76 223445 164.0088 down down correct
CBSH.US Commerce Bancshares Inc 20210503 0 78.78 78.91 76.92 78.32 412216 73.7704 down down correct
CBTX.US CBTX Inc 20210503 0 31.63 31.8429 31.2 31.69 34998 31.3875 up down incorrect
CCAC.US WT 20210503 0 1 1.05 1 1.0099 47922 1.0099 up up correct
CCAP.US Crescent Capital BDC Inc 20210503 0 18.315 18.37 17.61 17.9 19700 16.7072 down down correct
CCB.US Coastal Financial Corporation 20210503 0 29.79 30.81 29.75 30.24 11000 30.24 up up correct
CCBG.US Capital City Bank Group Inc 20210503 0 25.13 25.86 25.13 25.77 21422 25.2978 up up correct
CCCC.US C4 Therapeutics Inc 20210503 0 33.29 34.095 30.727 33.63 178500 33.63 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210503 0 32.5 32.798 32.49 32.66 83041 30.8938 up up correct
CCEL.US Cryo 20210503 0 8.7 8.72 8.4 8.5 8100 8.5 down down correct
CCEP.US Coca 20210503 0 57.01 57.37 56.63 56.74 493244 55.0853 down up incorrect
CCLFX.US CCLFX 20210503 0 10.7 10.7 10.7 10.7 0 10.0661
CCLP.US CSI Compressco LP 20210503 0 1.67 1.74 1.64 1.68 40154 1.6693 up up correct
CCMP.US CMC Materials Inc 20210503 0 185.47 186.53 181.06 181.93 133558 180.2315 down down correct
CCNC.US Code Chain New Continent Limited 20210503 0 3.3 3.4 3.21 3.3 535700 3.3
CCNE.US CNB Financial Corporation 20210503 0 25.7 25.99 25.47 25.69 28581 25.1671 down up incorrect
CCNEP.US CNB Financial Corporation 20210503 0 27.061 27.061 27.02 27.055 700 25.7862 down down correct
CCOI.US Cogent Communications Holdings Inc 20210503 0 76.59 76.9 75.54 76.09 483772 73.6829 down down correct
CCRN.US Cross Country Healthcare Inc 20210503 0 13.37 14.04 13.36 14 277900 14 up up correct
CCXI.US ChemoCentryx Inc 20210503 0 48.49 49.04 46.79 48.82 513600 48.82 up up correct
CD.US Chindata Group Holdings Limited 20210503 0 13.43 13.49 13.19 13.43 517622 13.43
CDAK.US Codiak BioSciences Inc 20210503 0 20.24 20.97 19.16 20.55 137100 20.55 up up correct
CDEV.US Centennial Resource Development Inc 20210503 0 4.29 4.39 4.19 4.36 7561000 4.36 up up correct
CDK.US CDK Global Inc 20210503 0 53.99 54.85 53.85 54.58 782920 54.0197 up up correct
CDLX.US Cardlytics Inc 20210503 0 137.99 138.11 132.65 133.86 350300 133.86 down down correct
CDMO.US Avid Bioservices Inc 20210503 0 21.5 21.77 21.18 21.66 466600 21.66 up up correct
CDNA.US CareDx Inc 20210503 0 79.78 79.78 75.93 77.32 387800 77.32 down down correct
CDNS.US Cadence Design Systems Inc 20210503 0 132.32 133.18 129.51 129.62 1488700 129.62 down down correct
CDTX.US Cidara Therapeutics Inc 20210503 0 2.24 2.26 2.19 2.24 283900 2.24
CDW.US CDW Corporation 20210503 0 180.26 180.77 177.512 179.2 724644 177.9557 down up incorrect
CDXC.US ChromaDex Corporation 20210503 0 8.95 9.04 8.56 8.76 441600 8.76 down up incorrect
CDXS.US Codexis Inc 20210503 0 23.34 23.46 22.28 22.35 460800 22.35 down down correct
CDZI.US Cadiz Inc 20210503 0 11.75 11.92 11.65 11.85 209700 11.85 up up correct
CECE.US CECO Environmental Corp 20210503 0 7.33 7.56 7.14 7.53 92900 7.53 up up correct
CEDAX.US CEDAX 20210503 0 27.74 27.74 27.74 27.74 0 26.9998
CEDIX.US Destra International & Event 20210503 0 27.74 27.74 27.74 27.74 0 20.0385
CEDLX.US CEDLX 20210503 0 27.72 27.72 27.72 27.72 0 27.0129
CEDTX.US CEDTX 20210503 0 27.67 27.67 27.67 27.67 0 26.9938
CELC.US Celcuity Inc 20210503 0 28.5 28.9 27.49 28.89 59700 28.89 up down incorrect
CELH.US Celsius Holdings Inc 20210503 0 58.74 58.74 56 56.44 563800 56.44 down down correct
CELU.US Celularity Inc 20210503 0 10.12 10.14 10.12 10.12 309400 10.12
CEMI.US Chembio Diagnostics Inc 20210503 0 3.97 4.01 3.83 3.92 381900 3.92 down down correct
CENT.US Central Garden & Pet Company 20210503 0 54.33 55.95 54.26 55.47 69300 55.47 up up correct
CENTA.US Central Garden & Pet Company 20210503 0 49.59 50.9 49.4 50.24 299300 50.24 up down incorrect
CENX.US Century Aluminum Company 20210503 0 15.99 16.77 15.69 16.4 1562600 16.4 up down incorrect
CERC.US Cerecor Inc 20210503 0 3.17 3.2 2.99 3.09 707500 3.09 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210503 0 14.61 15.14 14.01 14.86 166272 14.86 up down incorrect
CERN.US Cerner Corporation 20210503 0 75.2 76.06 75.1701 75.99 2595653 75.3264 up up correct
CERS.US Cerus Corporation 20210503 0 6.1 6.14 5.85 5.86 2071800 5.86 down down correct
CERT.US Certara Inc 20210503 0 32.16 32.54 31.19 31.73 263500 31.73 down down correct
CETX.US Cemtrex Inc 20210503 0 1.67 1.67 1.58 1.67 310000 1.67
CETXP.US Cemtrex Inc 20210503 0 2.35 2.526 2.35 2.526 1963 2.4057 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210503 0 0.15 0.15 0.1475 0.1475 3254 0.1475 down down correct
CEVA.US CEVA Inc 20210503 0 55.8 55.8 53.03 53.26 188500 53.26 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210503 0 10.02 10.04 9.9814 10.02 965567 10.02
CFB.US CrossFirst Bankshares Inc 20210503 0 14.92 15.09 14.73 14.91 139200 14.91 down up incorrect
CFBK.US CF Bankshares Inc 20210503 0 20.1045 20.2 19.9863 20.15 6194 20.0783 up up correct
CFFEU.US CF Acquisition Corp. VIII 20210503 0 10 10 10 10 6500 10
CFFI.US C&F Financial Corporation 20210503 0 42.516 42.99 42.38 42.94 11040 41.9449 up up correct
CFFN.US Capitol Federal Financial Inc 20210503 0 13.03 13.26 13.02 13.19 668867 12.5269 up up correct
CFFVU.US CF Acquisition Corp. V 20210503 0 10 10 10 10 200 10
CFFVW.US CF Acquisition Corp. V 20210503 0 0.7299 0.76 0.7198 0.76 8503 0.76 up up correct
CFIV.US CF Acquisition Corp. IV 20210503 0 9.86 9.86 9.8 9.8 21600 9.8 down up incorrect
CFIVU.US CF Acquisition Corp. IV 20210503 0 10.085 10.12 10.085 10.11 2000 10.11 up up correct
CFIVW.US CF Acquisition Corp. IV 20210503 0 0.843 0.9 0.843 0.88 6300 0.88 up down incorrect
CFMS.US Conformis Inc 20210503 0 0.935 0.945 0.901 0.936 519000 0.936 up up correct
CFRX.US ContraFect Corporation 20210503 0 4.41 4.42 4.07 4.09 501800 4.09 down up incorrect
CFV.US CF Acquisition Corp. V 20210503 0 9.83 9.9 9.83 9.9 6000 9.9 up up correct
CFVI.US CF Acquisition Corp. VI 20210503 0 9.78 9.82 9.78 9.82 2700 9.82 up up correct
CFVIU.US CF Acquisition Corp. VI 20210503 0 9.96 10 9.96 10 3900 10 up up correct
CFVIW.US CF Acquisition Corp. VI 20210503 0 0.8075 0.86 0.8056 0.835 2620 0.835 up up correct
CG.US The Carlyle Group Inc 20210503 0 43.03 43.66 42.855 43.38 1227002 42.734 up up correct
CGBD.US TCG BDC Inc 20210503 0 13.9 13.95 13.8 13.8 99457 12.7037 down up incorrect
CGC.US Canopy Growth Corporation 20210503 0 27.05 27.05 25.42 25.57 3975900 25.57 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210503 0 24.43 24.43 24.43 24.43 0 24.0578
CGEM.US Cullinan Oncology Inc 20210503 0 32.8 34.49 32.26 34.25 88200 34.25 up down incorrect
CGEN.US Compugen Ltd 20210503 0 8.65 8.78 8.06 8.28 717000 8.28 down down correct
CGNT.US Cognyte Software Ltd 20210503 0 26.34 26.54 25.05 25.07 457496 25.07 down down correct
CGNX.US Cognex Corporation 20210503 0 87.02 87.57 82.84 82.93 606891 82.7392 down down correct
CGO.US Calamos Global Total Return Fund 20210503 0 16.1 16.13 16 16.045 21524 15.1679 down down correct
CGRN.US Capstone Green Energy Corporation 20210503 0 8.12 8.3 8.06 8.17 85612 8.17 up up correct
CHCI.US Comstock Holding Companies Inc 20210503 0 4.5 5.27 4.5 5.15 368600 5.15 up up correct
CHCO.US City Holding Company 20210503 0 77.91 79.45 77.55 78.84 87932 77.6307 up up correct
CHDN.US Churchill Downs Incorporated 20210503 0 216.33 217.17 207.92 208.76 271143 208.12 down down correct
CHEF.US The Chefs' Warehouse Inc 20210503 0 32.68 32.72 31.41 31.51 406700 31.51 down up incorrect
CHEK.US Check 20210503 0 1.59 1.6 1.52 1.55 1108800 1.55 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210503 0 15.02 15.08 14.95 14.99 229708 14.1761 down down correct
CHK.US Chesapeake Energy Corporation 20210503 0 45.97 46.62 45.41 46.36 870278 45.417 up up correct
CHKEL.US Chesapeake Energy Corporation 20210503 0 19.21 19.21 18.55 18.55 2100 18.55 down down correct
CHKEW.US Chesapeake Energy Corporation 20210503 0 24 24 24 24 0 24
CHKEZ.US Chesapeake Energy Corporation 20210503 0 20.84 20.89 20 20.25 3100 20.25 down down correct
CHKP.US Check Point Software Technologies Ltd 20210503 0 116.75 119.03 116.65 118.85 2745200 118.85 up up correct
CHMG.US Chemung Financial Corporation 20210503 0 43.01 43.36 42.61 43.3 16395 42.4089 up up correct
CHNG.US Change Healthcare Inc 20210503 0 22.99 23.03 22.93 23.02 2497800 23.02 up up correct
CHNGU.US Change Healthcare Inc 20210503 0 77.059 77.19 77.059 77.1 4600 74.7494 up down incorrect
CHNR.US China Natural Resources Inc 20210503 0 1.52 1.54 1.45 1.48 62800 1.48 down down correct
CHPM.US CHP Merger Corp 20210503 0 9.99 10 9.98 10 65300 10 up down incorrect
CHPMU.US CHP Merger Corp 20210503 0 10.25 10.25 10.25 10.25 0 10.25
CHPMW.US CHP Merger Corp 20210503 0 0.885 0.93 0.79 0.801 12299 0.801 down down correct
CHRS.US Coherus BioSciences Inc 20210503 0 14.92 15.47 14.75 15.24 1000500 15.24 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210503 0 97.11 100 97.11 99.07 1390498 97.4422 up up correct
CHSCL.US CHS Inc 20210503 0 28.64 28.78 28.64 28.75 24653 27.4029 up up correct
CHSCM.US CHS Inc 20210503 0 27.67 27.8 27.62 27.69 29235 26.4657 up up correct
CHSCN.US CHS Inc 20210503 0 27.6 27.72 27.6 27.71 18565 26.419 up up correct
CHSCO.US CHS Inc 20210503 0 28.46 28.58 28.46 28.55 38996 27.1076 up up correct
CHSCP.US CHS Inc 20210503 0 29.76 30.06 29.76 29.97 8750 28.5397 up up correct
CHTR.US Charter Communications Inc 20210503 0 679.1 684.7 673.94 677.31 796800 677.31 down down correct
CHUY.US Chuy's Holdings Inc 20210503 0 49.2 49.61 48.09 48.14 223800 48.14 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210503 0 10.68 10.6816 10.53 10.63 155065 10.0049 down down correct
CHX.US ChampionX Corporation 20210503 0 21.56 22.47 21.47 22.11 1415000 22.11 up up correct
CHY.US Calamos Convertible and High Income Fund 20210503 0 15.83 15.84 15.7 15.84 204243 14.9791 up up correct
CIDM.US Cinedigm Corp 20210503 0 1.43 1.43 1.29 1.29 40563700 1.29 down down correct
CIGI.US Colliers International Group Inc 20210503 0 109.85 111.35 108.23 109.56 60062 109.4006 down down correct
CIH.US China Index Holdings Limited 20210503 0 2.18 2.188 2.13 2.13 52400 2.13 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210503 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210503 0 114.64 115.435 112.04 114.9 944661 113.074 up down incorrect
CIVB.US Civista Bancshares Inc 20210503 0 23.12 23.41 22.86 23.17 88005 22.9013 up up correct
CIZN.US Citizens Holding Company 20210503 0 19.17 19.51 19.12 19.26 7382 18.5152 up up correct
CJJD.US China Jo 20210503 0 1.01 1.03 1 1.03 128600 1.03 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210503 0 2.89 3.01 2.85 2.96 492200 2.96 up up correct
CLAR.US Clarus Corporation 20210503 0 18.68 18.93 18.5 18.83 58518 18.7731 up up correct
CLBK.US Columbia Financial Inc 20210503 0 18.36 18.71 18.21 18.45 170500 18.45 up up correct
CLBS.US Caladrius Biosciences Inc 20210503 0 1.66 1.66 1.58 1.62 483700 1.62 down up incorrect
CLBT.US Cellebrite DI 20210503 0 9.93 9.93 9.88 9.89 113100 9.89 down down correct
CLDB.US Cortland Bancorp 20210503 0 23.83 23.83 23.79 23.79 859 23.5047 down down correct
CLDX.US Celldex Therapeutics Inc 20210503 0 30.69 31.61 29.93 30.62 376400 30.62 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20210503 0 3.74 4.065 3.65 3.82 1163800 3.82 up up correct
CLFD.US Clearfield Inc 20210503 0 34.64 35.81 34.64 35.66 109700 35.66 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210503 0 13.685 14.5 13.685 13.75 26900 13.75 up up correct
CLIR.US ClearSign Technologies Corporation 20210503 0 4.84 4.94 4.6 4.64 221100 4.64 down up incorrect
CLLS.US Cellectis S.A 20210503 0 18.71 18.79 17.97 18.16 115500 18.16 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20210503 0 6.05 6.28 6.05 6.16 102200 6.16 up down incorrect
CLNE.US Clean Energy Fuels Corp 20210503 0 10.9 11.34 10.8 11.05 3659200 11.05 up up correct
CLNN.US Clene Inc 20210503 0 9.29 10.09 9.28 9.66 106300 9.66 up down incorrect
CLNNW.US Clene Inc 20210503 0 0.86 1.16 0.8001 1.15 61197 1.15 up up correct
CLOV.US Clover Health Investments Corp 20210503 0 10.19 10.58 9.21 9.29 15999120 9.29 down down correct
CLPS.US CLPS Incorporation 20210503 0 4.24 4.302 4 4.07 149500 4.07 down down correct
CLPT.US ClearPoint Neuro Inc 20210503 0 20.53 21.06 20.23 20.79 205500 20.79 up down incorrect
CLRB.US Cellectar Biosciences Inc 20210503 0 1.6 1.68 1.55 1.66 646700 1.66 up up correct
CLRM.US Clarim Acquisition Corp 20210503 0 9.72 9.755 9.72 9.72 17300 9.72
CLRMU.US Clarim Acquisition Corp 20210503 0 9.96 9.99 9.96 9.99 31500 9.99 up up correct
CLRMW.US Clarim Acquisition Corp 20210503 0 0.65 0.8 0.65 0.65 14965 0.65
CLRO.US ClearOne Inc 20210503 0 2.45 2.48 2.4 2.41 19100 2.41 down up incorrect
CLSD.US Clearside Biomedical Inc 20210503 0 3.12 3.16 2.9 2.98 165600 2.98 down down correct
CLSK.US CleanSpark Inc 20210503 0 21.67 21.95 20.4 20.75 988000 20.75 down down correct
CLSN.US Celsion Corporation 20210503 0 1.17 1.2 1.16 1.18 1210900 1.18 up up correct
CLVR.US Clever Leaves Holdings Inc 20210503 0 10.24 10.28 9.553 9.67 339600 9.67 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210503 0 2.2 2.21 2.05 2.05 108400 2.05 down down correct
CLVS.US Clovis Oncology Inc 20210503 0 5.97 5.99 5.67 5.77 2763300 5.77 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20210503 0 3.11 3.21 3.03 3.09 13811 2.9256 down down correct
CLXT.US Calyxt Inc 20210503 0 4.99 5 4.705 4.86 195400 4.86 down down correct
CMBM.US Cambium Networks Corporation 20210503 0 60.95 61.54 56.96 57.29 245800 57.29 down down correct
CMCO.US Columbus McKinnon Corporation 20210503 0 50.28 51.51 49.34 50.54 577648 50.4115 up up correct
CMCSA.US Comcast Corporation 20210503 0 56.44 56.97 56.17 56.57 14498920 56.0799 up up correct
CMCT.US CIM Commercial Trust Corporation 20210503 0 11.37 11.56 11.12 11.5 57232 11.1644 up up correct
CME.US CME Group Inc 20210503 0 202.5 205.28 201.41 203.7 1127910 198.277 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210503 0 14.8 14.8 13.91 14.12 2242200 14.12 down down correct
CMII.US CM Life Sciences II Inc 20210503 0 13 13 12.01 12.01 1800 12.01 down down correct
CMLS.US Cumulus Media Inc 20210503 0 9.63 10 9.52 9.63 73300 9.63
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210503 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210503 0 10.94 11.014 10.63 10.65 9500 10.65 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210503 0 29.36 30 27.35 28 202500 28 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210503 0 7.45 7.97 7.37 7.66 146100 7.66 up up correct
CMPR.US Cimpress plc 20210503 0 95.9 99.69 94 98.22 77806 98.22 up down incorrect
CMPS.US COMPASS Pathways plc 20210503 0 37.3 37.41 36.03 36.2 458618 36.2 down down correct
CMRX.US Chimerix Inc 20210503 0 8.82 9.07 8.69 8.99 293438 8.99 up up correct
CMTL.US Comtech Telecommunications Corp 20210503 0 24.2 24.72 23.96 24.24 490038 24.0253 up down incorrect
CNBKA.US Century Bancorp Inc 20210503 0 113.829 114.35 113.23 114.18 27136 113.8222 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210503 0 4.18 4.28 4.14 4.17 180400 4.17 down down correct
CNDT.US Conduent Incorporated 20210503 0 6.85 7.14 6.82 7.07 1531300 7.07 up up correct
CNET.US ZW Data Action Technologies Inc 20210503 0 1.98 2.05 1.97 2.02 272900 2.02 up up correct
CNEY.US CN Energy Group. Inc 20210503 0 4.43 4.5 4.3 4.45 6400 4.45 up up correct
CNFR.US Conifer Holdings Inc 20210503 0 3.19 3.201 3.11 3.12 6900 3.12 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210503 0 25.03 25.03 25 25 3300 23.7562 down down correct
CNNB.US Cincinnati Bancorp Inc 20210503 0 13.9 13.9 13.846 13.86 900 13.86 down down correct
CNOB.US ConnectOne Bancorp Inc 20210503 0 27.5 28.08 27.21 27.9 227081 27.5819 up up correct
CNRLX.US CNRLX 20210503 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210503 0 10.79 10.79 10.79 10.79 0 10.2233
CNSL.US Consolidated Communications Holdings Inc 20210503 0 7.29 7.69 7.29 7.5 971500 7.5 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210503 0 2 2.058 1.96 2 144800 2
CNTB.US Connect Biopharma Holdings Limited 20210503 0 16.5336 16.62 16.04 16.31 8468 16.31 down down correct
CNTG.US Centogene N.V 20210503 0 11 11.106 10.51 10.6 32700 10.6 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210503 0 200 200 200 200 400 200
CNTY.US Century Casinos Inc 20210503 0 13.42 13.44 12.67 12.95 200200 12.95 down up incorrect
CNXC.US Concentrix Corporation 20210503 0 156.9 159.34 154.94 157.57 101900 157.3562 up up correct
CNXN.US PC Connection Inc 20210503 0 45.56 46.56 45.46 46.28 74976 45.3483 up down incorrect
COCP.US Cocrystal Pharma Inc 20210503 0 1.31 1.35 1.18 1.24 1212400 1.24 down down correct
CODA.US Coda Octopus Group Inc 20210503 0 8.42 8.42 7.985 8.02 3800 8.02 down down correct
CODX.US Co 20210503 0 8.85 8.867 8.185 8.27 972600 8.27 down down correct
COFS.US ChoiceOne Financial Services Inc 20210503 0 24.77 25.23 24.61 25.22 23380 24.5059 up up correct
COGT.US Cogent Biosciences Inc 20210503 0 8.8 9 8.59 8.93 158957 8.93 up up correct
COHR.US Coherent Inc 20210503 0 258.11 262.15 258.11 259.54 273600 259.54 up up correct
COHU.US Cohu Inc 20210503 0 40.23 40.92 39.45 40.31 932494 40.31 up up correct
COIN.US Coinbase Global Inc 20210503 0 304 305.03 293.94 294.21 3333846 294.21 down down correct
COKE.US Coca 20210503 0 296.48 300.94 293.96 297.71 32620 297.3412 up down incorrect
COLB.US Columbia Banking System Inc 20210503 0 44.25 44.43 41.8 43.89 447269 42.9515 down up incorrect
COLI.US Colicity Inc 20210503 0 9.8 9.9 9.8 9.82 13100 9.82 up up correct
COLIU.US Colicity Inc 20210503 0 10.22 10.22 10.05 10.05 60800 10.05 down down correct
COLIW.US Colicity Inc 20210503 0 1.2 1.2 1.11 1.11 17540 1.11 down down correct
COLL.US Collegium Pharmaceutical Inc 20210503 0 22.43 23.13 22.067 22.99 267200 22.99 up up correct
COLM.US Columbia Sportswear Company 20210503 0 109.1 110.33 107.765 109.74 542075 108.9253 up up correct
COMM.US CommScope Holding Company Inc 20210503 0 16.61 16.79 16.53 16.57 2232800 16.57 down down correct
COMS.US COMSovereign Holding Corp 20210503 0 2.39 2.39 2.25 2.28 453505 2.28 down down correct
COMSW.US COMSovereign Holding Corp 20210503 0 1.25 1.26 1.1 1.12 55685 1.12 down down correct
CONE.US CyrusOne Inc 20210503 0 72.86 72.86 70.97 71.35 934011 70.3696 down down correct
CONN.US Conn's Inc 20210503 0 20.61 21.56 20.32 20.92 465800 20.92 up up correct
CONX.US CONX Corp 20210503 0 9.96 10.01 9.945 9.95 2668700 9.95 down down correct
CONXU.US CONX Corp 20210503 0 10.25 10.32 10.18 10.21 29800 10.21 down down correct
CONXW.US CONX Corp 20210503 0 1.15 1.2499 1.12 1.18 21661 1.18 up up correct
COOLU.US Corner Growth Acquisition Corp 20210503 0 10 10.028 9.98 10.01 76600 10.01 up down incorrect
COOLW.US Corner Growth Acquisition Corp 20210503 0 0.83 0.87 0.78 0.8 46900 0.8 down down correct
COOP.US Mr. Cooper Group Inc 20210503 0 34.57 34.99 33.33 33.65 1187800 33.65 down down correct
CORE.US Core 20210503 0 43.04 43.59 42.14 43.25 236289 42.9975 up up correct
CORT.US Corcept Therapeutics Incorporated 20210503 0 22.89 23.03 22.33 22.46 628700 22.46 down up incorrect
COST.US Costco Wholesale Corporation 20210503 0 373.84 379.62 372.89 379.32 2685849 377.9987 up up correct
COUP.US Coupa Software Incorporated 20210503 0 269.1 270.67 257.81 258.27 923300 258.27 down down correct
COVA.US COVA Acquisition Corp 20210503 0 9.74 9.75 9.71 9.72 17674 9.72 down up incorrect
COVAU.US COVA Acquisition Corp 20210503 0 10 10.07 9.981 9.99 11400 9.99 down down correct
COVAW.US COVA Acquisition Corp 20210503 0 0.59 0.59 0.5621 0.59 39919 0.59
COWN.US Cowen Inc 20210503 0 40.15 40.53 39.64 39.86 587629 39.5396 down down correct
COWNL.US Cowen Group Inc 20210503 0 28.12 28.18 27.76 28.18 6904 26.7126 up up correct
CPHC.US Canterbury Park Holding Corporation 20210503 0 13.61 13.61 13.56 13.56 600 13.56 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20210503 0 2.72 2.72 2.58 2.59 49900 2.59 down down correct
CPLP.US Capital Product Partners L.P 20210503 0 12.86 13.5 12.7709 13.27 175090 13.0623 up up correct
CPRDX.US CPRDX 20210503 0 10.4 10.4 10.4 10.4 0 10.1029
CPREX.US CPREX 20210503 0 10.4 10.4 10.4 10.4 0 10.0923
CPRSX.US CPRSX 20210503 0 10.41 10.41 10.41 10.41 0 10.1523
CPRT.US Copart Inc 20210503 0 125.37 125.57 124.28 124.5 619300 124.5 down down correct
CPRTX.US CPRTX 20210503 0 10.39 10.39 10.39 10.39 0 10.129
CPRX.US Catalyst Pharmaceuticals Inc 20210503 0 4.57 4.9 4.57 4.87 2183500 4.87 up up correct
CPSH.US CPS Technologies Corporation 20210503 0 7.6 7.7 7.3 7.55 413300 7.55 down down correct
CPSI.US Computer Programs and Systems Inc 20210503 0 30.2 31.17 30.13 30.95 92700 30.95 up up correct
CPSS.US Consumer Portfolio Services Inc 20210503 0 4.4 4.42 4.32 4.4 16800 4.4
CPTAG.US Capitala Finance Corp 20210503 0 25.29 25.29 25.23 25.29 950 24.2394
CPTAL.US Capitala Finance Corp 20210503 0 25.22 25.3 25.22 25.3 6124 24.1969 up up correct
CPUH.US UN 20210503 0 10.16 10.31 10.16 10.25 88494 10.25 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210503 0 20.84 20.85 20.55 20.65 74600 19.4254 down up incorrect
CRAI.US CRA International Inc 20210503 0 80.99 82 80.32 82 42738 81.2547 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210503 0 1.79 1.8 1.715 1.72 1670410 1.72 down down correct
CRCT.US Cricut Inc 20210503 0 25.7 26.24 25.05 26.05 260700 26.05 up up correct
CRDF.US Cardiff Oncology Inc 20210503 0 9.95 9.95 9.21 9.58 578200 9.58 down down correct
CRDFX.US CRDFX 20210503 0 24.43 24.43 24.43 24.43 0 24.0588
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210503 0 24.43 24.43 24.43 24.43 0 23.666
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210503 0 4.37 4.42 3.9 3.93 310382 3.93 down down correct
CRDLX.US CRDLX 20210503 0 24.42 24.42 24.42 24.42 0 24.0488
CRDTX.US Griffin Inst Access Credit Fund CL A 20210503 0 24.43 24.43 24.43 24.43 0 24.0588
CREDX.US CREDX 20210503 0 10.51 10.51 10.51 10.51 0 10.0959
CREG.US China Recycling Energy Corporation 20210503 0 9.34 9.34 8.8 8.9 71600 8.9 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210503 0 5.68 5.74 5.53 5.58 177000 5.58 down down correct
CREX.US Creative Realities Inc 20210503 0 1.4 1.43 1.35 1.38 114200 1.38 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210503 0 0.2021 0.288 0.2021 0.2221 6091 0.2221 up down incorrect
CRIS.US Curis Inc 20210503 0 10.73 11.1 10.23 10.23 1355200 10.23 down down correct
CRKN.US Crown ElectroKinetics Corp 20210503 0 4.15 4.22 3.9 3.97 23900 3.97 down down correct
CRMD.US CorMedix Inc 20210503 0 8.66 8.66 8.36 8.5 220600 8.5 down down correct
CRMT.US America's Car 20210503 0 151.5 156 151.5 155.09 53800 155.09 up up correct
CRNC.US Cerence Inc 20210503 0 96.71 97.07 94.125 96.12 365100 96.12 down down correct
CRNT.US Ceragon Networks Ltd 20210503 0 3.55 3.55 3.27 3.33 1854300 3.33 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210503 0 17.96 17.96 17.18 17.51 91000 17.51 down down correct
CRON.US Cronos Group Inc 20210503 0 8.15 8.16 7.815 7.83 2435300 7.83 down down correct
CROX.US Crocs Inc 20210503 0 101.25 101.41 98.03 98.13 1511100 98.13 down up incorrect
CRSP.US CRISPR Therapeutics AG 20210503 0 132.01 132.78 120.9 122.81 1458700 122.81 down up incorrect
CRSR.US Corsair Gaming Inc 20210503 0 33.4 33.69 32.75 33.44 1556600 33.44 up up correct
CRTD.US Creatd Inc 20210503 0 3.28 3.28 3.01 3.05 191900 3.05 down down correct
CRTO.US Criteo S.A 20210503 0 40 40.82 38.82 40.66 574000 40.66 up up correct
CRTX.US Cortexyme Inc 20210503 0 39.98 40.875 38.68 38.7 174200 38.7 down up incorrect
CRUS.US Cirrus Logic Inc 20210503 0 74.1 74.39 72.43 73 1460200 73 down down correct
CRVL.US CorVel Corporation 20210503 0 117.16 120.25 117.16 118.76 62500 118.76 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210503 0 2.82 2.84 2.722 2.76 121800 2.76 down down correct
CRWD.US CrowdStrike Holdings Inc 20210503 0 209 209.59 204.02 205.12 2304100 205.12 down down correct
CRWS.US Crown Crafts Inc 20210503 0 7.71 7.77 7.68 7.75 33682 7.15 up down incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210503 0 0.6 0.6 0.5483 0.575 232292 0.575 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210503 0 10 10 9.99 9.99 400 9.99 down up incorrect
CSBR.US Champions Oncology Inc 20210503 0 10.8 11.13 10.31 10.52 11199 10.52 down down correct
CSCO.US Cisco Systems Inc 20210503 0 51.21 51.4 50.81 51.17 13465910 50.4747 down down correct
CSCW.US Color Star Technology Co. Ltd 20210503 0 1.21 1.21 1.13 1.17 3985400 1.17 down up incorrect
CSGP.US CoStar Group Inc 20210503 0 866.16 868.59 846.61 858.91 182310 85.891 down down correct
CSGS.US CSG Systems International Inc 20210503 0 46.22 46.92 45.94 46.33 290581 45.6099 up up correct
CSII.US Cardiovascular Systems Inc 20210503 0 40.69 40.69 39.39 40 264100 40 down up incorrect
CSIQ.US Canadian Solar Inc 20210503 0 41.53 41.93 40.76 41.33 1172000 41.33 down down correct
CSPI.US CSP Inc 20210503 0 8.98 9.16 8.59 8.59 1200 8.59 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210503 0 18.12 18.24 17.99 18.09 152099 17.2053 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210503 0 30.68 33.95 29.5 33.11 38900 33.11 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210503 0 26.43 26.78 26.3 26.78 7500 25.0113 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210503 0 27.38 27.99 27.38 27.54 3878 25.9764 up down incorrect
CSTE.US Caesarstone Ltd 20210503 0 14 14.52 14 14.49 108699 14.1842 up up correct
CSTL.US Castle Biosciences Inc 20210503 0 70.26 70.57 65.6 66.71 154200 66.71 down down correct
CSTR.US Capstar Financial Holdings Inc 20210503 0 19.25 19.93 19.25 19.93 191119 19.7587 up up correct
CSWC.US Capital Southwest Corporation 20210503 0 24.64 24.6799 24.32 24.39 91542 22.5942 down down correct
CSWI.US CSW Industrials Inc 20210503 0 136.07 138.44 135.29 135.79 47185 135.4619 down down correct
CSX.US CSX Corporation 20210503 0 101.54 102.08 101.24 101.38 2387792 33.5169 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210503 0 9.81 9.85 9.81 9.85 26700 9.85 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210503 0 10.04 10.1 9.99 10.1 5500 10.1 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20210503 0 0.85 0.874 0.85 0.85 16100 0.85
CTAS.US Cintas Corporation 20210503 0 348.65 352.55 347.39 350.62 381007 348.239 up up correct
CTBI.US Community Trust Bancorp Inc 20210503 0 44.78 45.64 44.75 45.26 25839 44.0067 up down incorrect
CTG.US Computer Task Group Incorporated 20210503 0 9.99 10.28 9.83 10.18 198300 10.18 up up correct
CTHR.US Charles & Colvard Ltd 20210503 0 3.22 3.66 3.16 3.66 974100 3.66 up down incorrect
CTIB.US Yunhong CTI Ltd 20210503 0 1.89 1.9 1.79 1.82 147900 1.82 down down correct
CTIC.US CTI BioPharma Corp 20210503 0 2.45 2.5 2.42 2.44 308700 2.44 down down correct
CTLP.US Cantaloupe Inc 20210503 0 10.5 10.71 10.27 10.63 218945 10.63 up up correct
CTMX.US CytomX Therapeutics Inc 20210503 0 9.12 9.64 9.12 9.5 2454300 9.5 up up correct
CTRE.US CareTrust REIT Inc 20210503 0 24.37 24.39 23.97 24.04 737284 23.19 down down correct
CTRM.US Castor Maritime Inc 20210503 0 0.5081 0.52 0.4811 0.5 11287400 5 down down correct
CTRN.US Citi Trends Inc 20210503 0 105.64 109.13 105.64 106.42 142500 106.42 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210503 0 80.72 82.57 80.41 82.2 4333301 81.4236 up up correct
CTSO.US Cytosorbents Corporation 20210503 0 9.3 9.42 9.12 9.2 161300 9.2 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210503 0 2.28 2.52 2.25 2.37 22940000 2.37 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210503 0 1.0101 1.2 1.01 1.1001 6950 1.1001 up up correct
CTXS.US Citrix Systems Inc 20210503 0 123.26 124.04 121.39 123.4 1974034 122.014 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210503 0 6.5556 6.5556 6.4211 6.4728 12581 5.5932 down down correct
CUE.US Cue Biopharma Inc 20210503 0 12.36 12.46 12.03 12.23 99000 12.23 down down correct
CUEN.US Cuentas Inc 20210503 0 2.95 3 2.84 2.9 36900 2.9 down down correct
CUENW.US Cuentas Inc 20210503 0 0.65 0.7 0.65 0.699 1552 0.699 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210503 0 31.5 31.5 31.5 31.5 0 31.5
CURI.US CuriosityStream Inc 20210503 0 15.77 15.77 14.1 14.67 633300 14.67 down down correct
CURIW.US CuriosityStream Inc 20210503 0 4.95 5.45 4.95 5.1 8066 5.1 up down incorrect
CUTR.US Cutera Inc 20210503 0 30.4 30.62 29.78 30.6 144600 30.6 up up correct
CVAC.US CureVac N.V 20210503 0 120.71 121.89 117.634 120.2 1112300 120.2 down down correct
CVBF.US CVB Financial Corp 20210503 0 21.36 21.67 21.315 21.55 646904 21.0002 up up correct
CVCO.US Cavco Industries Inc 20210503 0 212.11 214.61 209.51 212.78 62400 212.78 up down incorrect
CVCY.US Central Valley Community Bancorp 20210503 0 19.7 20.11 19.64 19.85 24071 19.5142 up up correct
CVET.US Covetrus Inc 20210503 0 29.14 31.235 29.03 30.75 959400 30.75 up up correct
CVGI.US Commercial Vehicle Group Inc 20210503 0 11.15 11.68 10.91 11.41 387600 11.41 up up correct
CVGW.US Calavo Growers Inc 20210503 0 78.86 80.06 78.08 79.15 101824 76.9807 up up correct
CVLG.US Covenant Logistics Group Inc 20210503 0 22.1 22.88 21.71 22.68 72700 22.68 up up correct
CVLT.US Commvault Systems Inc 20210503 0 69.84 69.84 68.25 68.54 384500 68.54 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210503 0 18.43 18.7 18.31 18.47 48132 18.2378 up down incorrect
CVV.US CVD Equipment Corporation 20210503 0 4.62 4.76 4.4 4.53 24900 4.53 down down correct
CWBC.US Community West Bancshares 20210503 0 12.44 12.45 12.15 12.15 14826 11.9538 down down correct
CWBR.US CohBar Inc 20210503 0 1.3 1.38 1.27 1.35 315300 1.35 up up correct
CWCO.US Consolidated Water Co. Ltd 20210503 0 11.85 12.369 11.73 12.14 232344 11.9638 up up correct
CWST.US Casella Waste Systems Inc 20210503 0 67.8 68.29 67.43 67.63 125500 67.63 down down correct
CXDC.US China XD Plastics Company Limited 20210503 0 1.07 1.07 1.03 1.04 84500 1.04 down down correct
CXDO.US Crexendo Inc 20210503 0 5.79 6.02 5.61 5.78 23500 5.78 down down correct
CYAD.US Celyad Oncology SA 20210503 0 6.48 6.48 6.01 6.17 77700 6.17 down down correct
CYAN.US Cyanotech Corporation 20210503 0 3.17 3.33 3.15 3.24 62500 3.24 up down incorrect
CYBE.US CyberOptics Corporation 20210503 0 32.325 33.16 31.48 32.6 127434 32.6 up up correct
CYBR.US CyberArk Software Ltd 20210503 0 141.81 142 138.66 138.97 319514 138.97 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210503 0 7.23 7.23 6.91 7.08 175500 7.08 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210503 0 7.66 7.66 7.65 7.65 251 7.3921 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20210503 0 2.18 2.25 2.08 2.22 450400 2.22 up up correct
CYRN.US Cyren Ltd 20210503 0 0.68 0.69 0.65 0.67 943100 0.67 down up incorrect
CYRX.US Cryoport Inc 20210503 0 57.21 57.4 55.04 56.5 458300 56.5 down down correct
CYTH.US Cyclo Therapeutics Inc 20210503 0 9.13 9.2125 8.2101 8.34 387935 8.34 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210503 0 3.05 4.93 2.75 4.07 11600 4.07 up up correct
CYTK.US Cytokinetics Incorporated 20210503 0 25.68 26.44 25.32 25.92 860400 25.92 up up correct
CYTO.US Auris Medical Holding Ltd 20210503 0 3.47 3.5 3.3525 3.42 306234 3.42 down down correct
CYXT.US Cyxtera Technologies Inc 20210503 0 9.99 10 9.94 9.97 275529 9.97 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210503 0 1.7 1.7 1.53 1.6 32652 1.6 down down correct
CZNC.US Citizens & Northern Corporation 20210503 0 24.9 25 24.08 24.3 41044 23.769 down down correct
CZR.US Caesars Entertainment Inc 20210503 0 98.68 98.96 96.44 96.91 1967625 96.91 down down correct
CZWI.US Citizens Community Bancorp Inc 20210503 0 13.05 13.4 13 13.19 28900 13.19 up up correct
DADA.US Dada Nexus Limited 20210503 0 24.06 24.58 23.61 24.03 651100 24.03 down down correct
DAKT.US Daktronics Inc 20210503 0 6.2 6.35 6.18 6.33 216515 6.33 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210503 0 2 2.05 1.98 2.04 23697 7.7679 up up correct
DARE.US Daré Bioscience Inc 20210503 0 1.51 1.51 1.39 1.49 1418600 1.49 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210503 0 10.12 10.15 10.05 10.09 24200 10.09 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210503 0 10.57 10.6 10.57 10.6 2000 10.6 up down incorrect
DBDRW.US Roman DBDR Tech Acquisition Corp 20210503 0 1.15 1.16 1.1 1.16 56852 1.16 up up correct
DBTX.US Decibel Therapeutics Inc 20210503 0 9.05 9.285 8.57 8.75 90200 8.75 down up incorrect
DBVT.US DBV Technologies S.A 20210503 0 6.36 6.39 6.11 6.15 262700 6.15 down up incorrect
DBX.US Dropbox Inc 20210503 0 25.83 25.83 25.27 25.32 5117882 25.32 down down correct
DCBO.US Docebo Inc 20210503 0 55.08 55.08 52.75 53.91 249300 53.91 down down correct
DCOM.US Dime Community Bancshares Inc 20210503 0 33.17 33.87 33.12 33.37 275434 32.6619 up up correct
DCOMP.US Dime Community Bancshares Inc 20210503 0 25.53 25.56 25.36 25.42 32400 24.4266 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210503 0 46.97 47.39 45.6 45.77 223100 45.77 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210503 0 10.16 10.16 10.02 10.02 4500 10.02 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210503 0 9.8 9.86 9.77 9.84 266206 9.84 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210503 0 10.27 10.275 10.1 10.18 174500 10.18 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210503 0 1.19 1.19 1.08 1.15 50434 1.15 down down correct
DCT.US Duck Creek Technologies Inc 20210503 0 41.68 41.945 39.7 40.08 417180 40.08 down down correct
DCTH.US Delcath Systems Inc 20210503 0 11.42 11.7 11 11.62 103717 11.62 up up correct
DDMX.US DD3 Acquisition Corp. II 20210503 0 9.85 9.85 9.85 9.85 1641 9.85
DDOG.US Datadog Inc 20210503 0 86.33 86.33 79.92 80.17 4616100 80.17 down down correct
DENN.US Denny's Corporation 20210503 0 19.16 19.25 18.79 19.03 413500 19.03 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210503 0 0.75 0.76 0.72 0.73 935200 0.73 down down correct
DFH.US Dream Finders Homes Inc 20210503 0 25.41 26.45 25.03 26.08 85900 26.08 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210503 0 10.17 10.18 10.16 10.18 63100 10.18 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210503 0 10.4 10.4 10.4 10.4 196 10.4
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210503 0 1.77 1.77 1.53 1.63 271880 1.63 down down correct
DGICA.US Donegal Group Inc 20210503 0 15.43 15.6 15.31 15.35 85004 15.0199 down down correct
DGICB.US Donegal Group Inc 20210503 0 14.19 14.8769 14.19 14.8769 234 14.7406 up up correct
DGII.US Digi International Inc 20210503 0 18.16 18.24 17.8 18.2 251400 18.2 up up correct
DGLY.US Digital Ally Inc 20210503 0 1.82 2.1 1.77 1.93 24107100 1.93 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210503 0 10.25 10.428 10.12 10.15 56500 10.15 down up incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210503 0 10.3 10.3 10.06 10.08 102417 10.08 down down correct
DHBC.US DHB Capital Corp 20210503 0 9.72 9.76 9.72 9.72 6300 9.72
DHBCU.US DHB Capital Corp 20210503 0 9.98 10 9.98 10 30100 10 up up correct
DHBCW.US DHB Capital Corp 20210503 0 0.68 0.74 0.62 0.67 142501 0.67 down down correct
DHC.US Diversified Healthcare Trust 20210503 0 4.48 4.48 4.36 4.41 1271231 4.3986 down down correct
DHCA.US DHC Acquisition Corp 20210503 0 9.72 9.76 9.72 9.76 1900 9.76 up up correct
DHCAU.US DHC Acquisition Corp 20210503 0 9.95 10 9.95 9.97 17100 9.97 up up correct
DHCAW.US DHC Acquisition Corp 20210503 0 0.7001 0.7505 0.7 0.75 149926 0.75 up up correct
DHCNI.US DHCNI 20210503 0 23.18 23.18 23.02 23.08 19400 22.4246 down down correct
DHCNL.US Diversified Healthcare Trust 20210503 0 24.58 24.74 24.58 24.73 19997 24.73 up up correct
DHHC.US DiamondHead Holdings Corp 20210503 0 9.77 9.79 9.77 9.77 36600 9.77
DHHCU.US DiamondHead Holdings Corp 20210503 0 10 10.02 10 10 43400 10
DHHCW.US DiamondHead Holdings Corp 20210503 0 1.03 1.08 1 1 57958 1 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210503 0 172 176.75 168.4453 175.7 19437 173.7628 up up correct
DIOD.US Diodes Incorporated 20210503 0 77.37 77.37 75.15 75.67 456400 75.67 down up incorrect
DISAU.US Disruptive Acquisition Corporation I 20210503 0 10 10.01 9.96 10 24700 10
DISCA.US Discovery Inc 20210503 0 37.362 37.53 35.65 36.12 13788770 36.12 down down correct
DISCB.US Discovery Inc 20210503 0 79.23 80.77 77.03 77.51 5900 77.51 down down correct
DISCK.US Discovery Inc 20210503 0 32.675 32.675 31.14 31.38 7381072 31.38 down down correct
DISH.US DISH Network Corporation 20210503 0 45.37 45.48 44.37 44.45 2474968 44.45 down up incorrect
DJCO.US Daily Journal Corporation 20210503 0 306.1 307.26 301.9 301.9 4400 301.9 down down correct
DKNG.US DraftKings Inc 20210503 0 57.83 58.32 56.53 57.08 15797700 57.08 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210503 0 9.78 9.82 9.745 9.78 5167 9.78
DLCAU.US Deep Lake Capital Acquisition Corp 20210503 0 10.22 10.22 10.01 10.13 2500 10.13 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210503 0 0.74 0.78 0.74 0.74 12261 0.74
DLHC.US DLH Holdings Corp 20210503 0 10.17 10.47 10.05 10.42 9500 10.42 up up correct
DLPN.US Dolphin Entertainment Inc 20210503 0 11.05 11.25 10.31 10.31 997200 10.31 down down correct
DLTH.US Duluth Holdings Inc 20210503 0 15.74 16.25 15.53 16.07 144800 16.07 up up correct
DLTR.US Dollar Tree Inc 20210503 0 115.61 116.88 115.26 116.23 1312500 116.23 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210503 0 9.51 9.84 9.42 9.45 81500 9.45 down up incorrect
DMLP.US Dorchester Minerals L.P 20210503 0 14.56 14.995 14.5126 14.9 57604 14.1302 up up correct
DMRC.US Digimarc Corporation 20210503 0 34 34.65 31.67 32.01 282400 32.01 down down correct
DMTK.US DermTech Inc 20210503 0 42.87 42.9 38.97 40.14 950000 40.14 down down correct
DNLI.US Denali Therapeutics Inc 20210503 0 60.22 61 57.74 58.31 479900 58.31 down down correct
DOCU.US DocuSign Inc 20210503 0 224.03 224.03 213.79 215.1 1843300 215.1 down down correct
DOGZ.US Dogness (International) Corporation 20210503 0 1.69 1.69 1.61 1.62 50200 1.62 down down correct
DOMO.US Domo Inc 20210503 0 65.45 65.5 61.62 62.04 290400 62.04 down down correct
DOOO.US BRP Inc 20210503 0 92.9 93.59 92.03 92.61 137435 92.3863 down down correct
DORM.US Dorman Products Inc 20210503 0 100.06 101.73 99.26 100.67 198700 100.67 up down incorrect
DOX.US Amdocs Limited 20210503 0 76.94 77.97 76.94 77.43 394453 76.3432 up down incorrect
DOYU.US DouYu International Holdings Limited 20210503 0 9.2 9.27 8.69 8.75 2767800 8.75 down down correct
DPRO.US Draganfly Inc. Common Shares 20210503 0 8.525 8.75 7.6 8.2245 118546 8.2245 down down correct
DRIO.US DarioHealth Corp 20210503 0 21.7 22 20.78 21.76 149800 21.76 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210503 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210503 0 31.38 31.77 29.59 30.29 738400 30.29 down down correct
DRRX.US DURECT Corporation 20210503 0 1.93 1.93 1.84 1.92 976400 1.92 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210503 0 3.4 3.46 3.25 3.33 53700 3.33 down up incorrect
DRVN.US Driven Brands Holdings Inc 20210503 0 28.88 29.2 28.01 28.32 288936 28.32 down down correct
DSAC.US Duddell Street Acquisition Corp 20210503 0 9.81 9.81 9.76 9.76 66400 9.76 down down correct
DSACU.US Duddell Street Acquisition Corp 20210503 0 10.26 10.3 10.2 10.275 108300 10.275 up up correct
DSACW.US Duddell Street Acquisition Corp 20210503 0 1.05 1.2 1 1 46645 1 down down correct
DSEY.US Diversey Holdings Ltd 20210503 0 18.1 18.33 17.82 17.96 1509000 17.96 down down correct
DSGN.US Design Therapeutics Inc 20210503 0 26.15 27.67 25.41 27.47 145100 27.47 up up correct
DSGX.US The Descartes Systems Group Inc 20210503 0 64.35 64.63 63.53 63.7 49100 63.7 down down correct
DSKE.US Daseke Inc 20210503 0 7.67 8.05 7.635 8.01 426300 8.01 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210503 0 0.202 0.2201 0.2 0.2171 163194 0.2171 up up correct
DSP.US Viant Technology Inc 20210503 0 33.11 34.83 33 33.92 170174 33.92 up up correct
DSPG.US DSP Group Inc 20210503 0 14.2 15.05 14.2 14.5 266400 14.5 up up correct
DSWL.US Deswell Industries Inc 20210503 0 3.81 3.8284 3.8 3.8 14247 3.6394 down down correct
DTEA.US DAVIDsTEA Inc 20210503 0 3.45 3.675 3.26 3.49 389100 3.49 up up correct
DTIL.US Precision BioSciences Inc 20210503 0 9.45 9.55 9.17 9.2 273200 9.2 down up incorrect
DTOCU.US Digital Transformation Opportunities Corp 20210503 0 9.95 10 9.95 9.98 66400 9.98 up down incorrect
DTSS.US Datasea Inc 20210503 0 2.98 3.09 2.88 2.91 40700 2.91 down down correct
DTST.US Data Storage Corporation 20210503 0 0.24 0.24 0.22 0.23 20800 0.23 down down correct
DUNE.US Dune Acquisition Corporation 20210503 0 9.83 9.83 9.75 9.83 16800 9.83
DUNEU.US Dune Acquisition Corporation 20210503 0 10.03 10.12 10.03 10.11 6500 10.11 up up correct
DUNEW.US Dune Acquisition Corporation 20210503 0 0.63 0.72 0.62 0.68 25998 0.68 up up correct
DUO.US Fangdd Network Group Ltd 20210503 0 4.3 4.33 4.06 4.14 100400 4.14 down down correct
DUOT.US Duos Technologies Group Inc 20210503 0 9.2 9.605 8.75 9.06 12200 9.06 down down correct
DVAX.US Dynavax Technologies Corporation 20210503 0 10.11 10.11 9.6 9.74 2057000 9.74 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210503 0 3.55 3.65 3.42 3.65 3600 3.65 up up correct
DWSN.US Dawson Geophysical Company 20210503 0 2.35 2.37 2.27 2.36 33600 2.36 up up correct
DXCM.US DexCom Inc 20210503 0 386.1 386.55 375.5 380.57 930600 380.57 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210503 0 1.48 1.6 1.48 1.55 365900 1.55 up up correct
DXPE.US DXP Enterprises Inc 20210503 0 29.27 31.85 29.27 31.26 145100 31.26 up up correct
DXYN.US The Dixie Group Inc 20210503 0 3.72 3.72 3.57 3.7 57300 3.7 down down correct
DYAI.US Dyadic International Inc 20210503 0 4.82 5.06 4.57 4.99 307700 4.99 up up correct
DYN.US Dyne Therapeutics Inc 20210503 0 19.64 19.69 17.72 17.89 202112 17.89 down down correct
DYNT.US Dynatronics Corporation 20210503 0 1.2 1.21 1.18 1.19 80500 1.19 down down correct
DZSI.US DZS Inc 20210503 0 16 16.41 15.53 16.41 189700 16.41 up up correct
EA.US Electronic Arts Inc 20210503 0 142.71 143.47 141.05 141.18 2242902 140.656 down up incorrect
EACPU.US Edify Acquisition Corp 20210503 0 9.97 9.98 9.97 9.98 2700 9.98 up up correct
EACPW.US Edify Acquisition Corp 20210503 0 0.55 0.55 0.5401 0.5401 1452 0.5401 down up incorrect
EAR.US Eargo Inc 20210503 0 57.14 57.553 51.53 51.87 302300 51.87 down down correct
EAST.US Eastside Distilling Inc 20210503 0 1.85 1.87 1.75 1.77 87500 1.77 down down correct
EBACU.US European Biotech Acquisition Corp 20210503 0 9.975 9.975 9.975 9.975 100 9.975
EBAY.US eBay Inc 20210503 0 56.17 58.85 56.12 58.15 12472620 57.692 up up correct
EBAYL.US eBay Inc. NT 56 20210503 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210503 0 21.63 21.81 21.47 21.59 726000 21.3365 down down correct
EBET.US Esports Technologies Inc 20210503 0 22.5 23 21.5 22.39 161200 22.39 down down correct
EBIX.US Ebix Inc 20210503 0 30.91 31.46 30.29 30.52 603212 30.2877 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210503 0 23.44 23.65 23.2449 23.65 15044 23.2865 up down incorrect
EBON.US Ebang International Holdings Inc 20210503 0 4.03 4.04 3.68 3.82 14518600 3.82 down down correct
EBSB.US Meridian Bancorp Inc 20210503 0 22.21 22.47 22.015 22.41 548178 22.1924 up down incorrect
EBTC.US Enterprise Bancorp Inc 20210503 0 35.15 35.73 34.9 35.56 34404 35.0311 up up correct
ECHO.US Echo Global Logistics Inc 20210503 0 32.83 34.24 32.83 34.04 278400 34.04 up up correct
ECOL.US US Ecology Inc 20210503 0 42.93 42.93 41.37 42.07 218808 42.07 down down correct
ECOR.US electroCore Inc 20210503 0 1.72 1.768 1.67 1.76 553600 1.76 up up correct
ECPG.US Encore Capital Group Inc 20210503 0 39.69 41.17 39.69 40.46 378300 40.46 up up correct
EDAP.US EDAP TMS S.A 20210503 0 7.02 7.02 6.67 6.76 327600 6.76 down down correct
EDIT.US Editas Medicine Inc 20210503 0 37.8 37.99 35.06 35.59 991200 35.59 down down correct
EDRY.US EuroDry Ltd 20210503 0 12.89 16.37 12.311 14.7 227100 14.7 up down incorrect
EDSA.US Edesa Biotech Inc 20210503 0 5.66 6.46 5.6 6.07 621300 6.07 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210503 0 2.37 2.6 2.35 2.47 302300 2.47 up up correct
EDUC.US Educational Development Corporation 20210503 0 18.14 18.2 17.63 17.82 7194 17.3259 down down correct
EEFT.US Euronet Worldwide Inc 20210503 0 143.93 146.12 143.57 145.86 356700 145.86 up up correct
EEIQ.US Elite Education Group International Limited 20210503 0 6.1 6.93 5.73 6.41 1221427 6.41 up up correct
EFOI.US Energy Focus Inc 20210503 0 3.7 4.03 3.6027 3.8 339527 3.8 up up correct
EFSC.US Enterprise Financial Services Corp 20210503 0 49.47 49.93 49.28 49.74 268752 49.1322 up down incorrect
EFTR.US Effector Therapeutics Inc 20210503 0 9.76 9.77 9.76 9.77 52592 9.77 up down incorrect
EGAN.US eGain Corporation 20210503 0 9.93 9.96 9.46 9.56 134700 9.56 down down correct
EGBN.US Eagle Bancorp Inc 20210503 0 54.1 55.7766 53.4 54 229850 53.2875 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210503 0 44.01 47.79 44.01 46.4 312316 44.0783 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210503 0 8.74 8.74 8.33 8.56 462477 8.56 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210503 0 41.05 42.28 40.79 41.97 132700 41.97 up down incorrect
EH.US EHang Holdings Limited 20210503 0 27.01 27.27 22.8 23.19 5263216 23.19 down down correct
EHTH.US eHealth Inc 20210503 0 71.06 71.64 67.05 67.18 493800 67.18 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210503 0 8.56 9.055 8.51 8.68 298400 8.68 up up correct
EIOAX.US EIOAX 20210503 0 9.74 9.74 9.74 9.74 0 9.5476
EIOMX.US EIOMX 20210503 0 9.64 9.64 9.64 9.64 0 9.4024
EJFA.US EJF Acquisition Corp 20210503 0 9.68 9.73 9.68 9.73 800 9.73 up up correct
EJFAU.US EJF Acquisition Corp 20210503 0 9.95 10 9.92 10 41400 10 up up correct
EJFAW.US EJF Acquisition Corp 20210503 0 0.61 0.7095 0.61 0.67 1698 0.67 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210503 0 5.63 5.78 5.466 5.78 678200 5.78 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210503 0 10.12 10.16 9.85 9.91 9800 9.91 down down correct
ELMS.US Forum Merger III Corp 20210503 0 9.96 9.96 9.9 9.92 334482 9.92 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210503 0 10.51 10.51 10.4 10.4 3600 10.4 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210503 0 2.17 2.3 2.17 2.28 79571 2.28 up up correct
ELSE.US Electro 20210503 0 4.57 4.75 4.48 4.58 27000 4.58 up up correct
ELTK.US Eltek Ltd 20210503 0 5.69 5.78 5.65 5.78 5900 5.78 up up correct
ELYS.US Elys Game Technology Corp 20210503 0 4.57 4.57 4.13 4.2 367400 4.2 down down correct
EM.US Smart Share Global Limited 20210503 0 7.79 7.85 7.21 7.31 340366 7.31 down down correct
EMCF.US Emclaire Financial Corp 20210503 0 27.1 27.3499 27 27.1 1704 26.2565
EMKR.US EMCORE Corporation 20210503 0 6.26 6.32 6.13 6.24 371300 6.24 down down correct
EML.US The Eastern Company 20210503 0 28.32 29.11 28 28.89 33952 28.5559 up up correct
ENDP.US Endo International plc 20210503 0 5.81 5.92 5.73 5.87 2429600 5.87 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210503 0 9.8 9.84 9.8 9.84 5600 9.84 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210503 0 10 10.045 9.99 10.04 6900 10.04 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210503 0 0.8001 0.8497 0.8001 0.82 7195 0.82 up up correct
ENG.US ENGlobal Corporation 20210503 0 3.5 3.5 3.34 3.38 225900 3.38 down down correct
ENJYW.US Enjoy Technology Inc 20210503 0 0.96 1 0.9 0.95 455800 0.95 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210503 0 11.84 12.173 11 11.46 208500 11.46 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210503 0 9.86 10 9.84 9.85 181200 9.85 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210503 0 10.159 10.16 10.07 10.08 23500 10.08 down down correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210503 0 0.8118 1.25 0.8118 1.06 3142 1.06 up up correct
ENOB.US Enochian Biosciences Inc 20210503 0 3.45 3.81 3.45 3.76 254000 3.76 up up correct
ENPH.US Enphase Energy Inc 20210503 0 140.39 140.39 134.73 136.41 3706200 136.41 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20210503 0 12.1999 12.89 12.189 12.89 1681 12.89 up up correct
ENSG.US The Ensign Group Inc 20210503 0 82.05 88.13 82.05 87.43 423337 87.2613 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210503 0 51.39 53.76 50.13 53.11 160100 53.11 up down incorrect
ENTG.US Entegris Inc 20210503 0 114.58 114.93 111.1 111.36 1160922 111.2196 down down correct
ENTX.US Entera Bio Ltd 20210503 0 3.37 3.46 3.15 3.38 373300 3.38 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210503 0 0.4457 0.4457 0.36 0.39 7846 0.39 down down correct
ENVB.US Enveric Biosciences Inc 20210503 0 2.35 2.45 2.28 2.43 679600 2.43 up down incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210503 0 10.135 10.2 10.11 10.2 18800 10.2 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210503 0 0.7309 0.811 0.7309 0.811 21447 0.811 up up correct
EOLS.US Evolus Inc 20210503 0 9.13 9.23 8.63 8.93 707900 8.93 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20210503 0 13.18 13.86 13.18 13.42 375600 13.42 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210503 0 5.24 5.3 5 5.268 19600 5.268 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210503 0 48.65 49.13 48.02 48.18 263000 48.18 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210503 0 9.76 9.81 9.76 9.81 39800 9.81 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210503 0 10.01 10.08 9.98 10 17500 10 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210503 0 1.16 1.16 0.7404 0.7601 16216 0.7601 down down correct
EPIX.US ESSA Pharma Inc 20210503 0 29.5 30.2 29.445 29.96 200700 29.96 up up correct
EPSN.US Epsilon Energy Ltd 20210503 0 3.92 4.01 3.92 3.96 9700 3.96 up down incorrect
EPZM.US Epizyme Inc 20210503 0 7.86 7.98 7.81 7.85 986800 7.85 down down correct
EQ.US Equillium Inc 20210503 0 6.58 6.7 6.15 6.38 197900 6.38 down down correct
EQBK.US Equity Bancshares Inc 20210503 0 29.49 30.99 29.49 30.35 38427 30.2081 up up correct
EQIX.US Equinix Inc. (REIT) 20210503 0 720.78 720.985 708.79 711.05 469596 703.1875 down down correct
EQOS.US Diginex Limited 20210503 0 6.3 6.304 5.6 5.73 950200 5.73 down up incorrect
ERES.US East Resources Acquisition Company 20210503 0 9.8 9.86 9.78 9.826 29900 9.826 up up correct
ERESU.US East Resources Acquisition Company 20210503 0 10.05 10.32 10.05 10.32 600 10.32 up up correct
ERESW.US East Resources Acquisition Company 20210503 0 0.775 0.8 0.751 0.76 23792 0.76 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210503 0 13.763 13.91 13.75 13.89 5051159 13.7448 up up correct
ERIE.US Erie Indemnity Company 20210503 0 214.91 218.19 213.76 216.76 53806 214.382 up up correct
ERII.US Energy Recovery Inc 20210503 0 21.54 21.54 20.89 21.36 291500 21.36 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210503 0 7.01 7.01 7.01 7.01 310 7.01
ESBK.US Elmira Savings Bank 20210503 0 13.5 13.64 13.5 13.64 911 13.2674 up down incorrect
ESCA.US Escalade Incorporated 20210503 0 22.07 22.84 22.07 22.51 43407 22.0591 up up correct
ESEA.US Euroseas Ltd 20210503 0 15.65 18.74 14.64 17.9 367900 17.9 up up correct
ESGR.US Enstar Group Limited 20210503 0 254.47 262.46 254.47 259.38 39100 259.38 up up correct
ESGRO.US Enstar Group Limited 20210503 0 27.63 27.75 27.6095 27.75 6006 26.4459 up up correct
ESGRP.US Enstar Group Limited 20210503 0 28.76 29.12 28.76 28.99 13363 27.7141 up up correct
ESLT.US Elbit Systems Ltd 20210503 0 136.52 136.8 135.74 136.22 8891 134.9665 down down correct
ESPR.US Esperion Therapeutics Inc 20210503 0 27.01 27.28 26.43 26.7 437801 26.7 down down correct
ESQ.US Esquire Financial Holdings Inc 20210503 0 23.04 23.66 23 23.14 23100 23.14 up up correct
ESSA.US ESSA Bancorp Inc 20210503 0 15.53 16.01 15.37 15.69 35872 15.3525 up up correct
ESSC.US East Stone Acquisition Corporation 20210503 0 10 10.02 9.99 10.01 7500 10.01 up down incorrect
ESSCR.US East Stone Acquisition Corporation 20210503 0 0.2929 0.3094 0.29 0.29 3469 0.29 down down correct
ESSCU.US East Stone Acquisition Corporation 20210503 0 10.47 10.47 10.47 10.47 0 10.47
ESSCW.US East Stone Acquisition Corporation 20210503 0 0.28 0.29 0.2551 0.285 42811 0.285 up up correct
ESTA.US Establishment Labs Holdings Inc 20210503 0 73.16 73.72 68.26 69.37 74300 69.37 down down correct
ESXB.US Community Bankers Trust Corporation 20210503 0 8.5 8.775 8.465 8.68 112237 8.5192 up up correct
ET.US PE 20210503 0 24.28 24.4 23.75 24.35 285121 24.35 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210503 0 9.76 9.83 9.76 9.78 114900 9.78 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210503 0 10.085 10.085 10.07 10.07 5400 10.07 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210503 0 0.8999 0.94 0.88 0.89 75691 0.89 down down correct
ETNB.US 89bio Inc 20210503 0 26.89 26.89 24.98 25.46 51100 25.46 down down correct
ETON.US Eton Pharmaceuticals Inc 20210503 0 8.69 8.72 8.41 8.61 236600 8.61 down up incorrect
ETSY.US Etsy Inc 20210503 0 200.4 200.91 189.27 190.71 3607100 190.71 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210503 0 2.15 2.15 2.04 2.11 107500 2.11 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210503 0 9.85 9.85 9.85 9.85 400 9.85
EUCRU.US Eucrates Biomedical Acquisition Corp 20210503 0 10.03 10.06 10.02 10.02 3600 10.02 down up incorrect
EUCRW.US Eucrates Biomedical Acquisition Corp 20210503 0 1.02 1.02 0.8606 1.02 1732 1.02
EUSG.US European Sustainable Growth Acquisition Corp 20210503 0 9.75 9.76 9.71 9.73 28200 9.73 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210503 0 10.01 10.05 9.99 10.05 24300 10.05 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210503 0 0.6101 0.7 0.61 0.661 16210 0.661 up down incorrect
EVBG.US Everbridge Inc 20210503 0 132.99 133.26 124.14 126.55 708700 126.55 down down correct
EVER.US EverQuote Inc 20210503 0 33.76 34.7 33.17 34.42 248200 34.42 up up correct
EVFM.US Evofem Biosciences Inc 20210503 0 1.52 1.525 1.42 1.44 3228900 1.44 down down correct
EVGN.US Evogene Ltd 20210503 0 4.37 4.4 4.08 4.23 343600 4.23 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20210503 0 13.28 13.2899 12.38 12.39 576101 12.39 down down correct
EVGOW.US EVgo Equity Warrants 20210503 0 3 3.16 2.76 2.83 74035 2.83 down down correct
EVK.US Ever 20210503 0 2.3 2.34 2.25 2.325 40217 2.325 up up correct
EVLO.US Evelo Biosciences Inc 20210503 0 12.87 12.96 10.5 10.57 441500 10.57 down up incorrect
EVLV.US Newhold Investment Corp 20210503 0 9.99 9.99 9.92 9.96 111204 9.96 down down correct
EVOJ.US Evo Acquisition Corp 20210503 0 9.73 9.75 9.69 9.71 8700 9.71 down down correct
EVOJU.US Evo Acquisition Corp 20210503 0 10 10 10 10 200 10
EVOJW.US Evo Acquisition Corp 20210503 0 0.51 0.54 0.5001 0.54 21136 0.54 up up correct
EVOK.US Evoke Pharma Inc 20210503 0 1.67 1.67 1.61 1.67 85100 1.67
EVOL.US Evolving Systems Inc 20210503 0 2.18 2.18 2.05 2.1 88600 2.1 down down correct
EVOP.US EVO Payments Inc 20210503 0 28.77 29.02 28.21 28.51 336200 28.51 down down correct
EWBC.US East West Bancorp Inc 20210503 0 76.73 77.27 75.46 76.225 680309 75.5643 down down correct
EWTX.US Edgewise Therapeutics Inc 20210503 0 28.54 30.49 28.01 28.95 223867 28.95 up up correct
EXAS.US Exact Sciences Corporation 20210503 0 131.09 131.09 125.35 125.53 1133636 125.53 down down correct
EXC.US Exelon Corporation 20210503 0 45.24 45.45 44.785 44.89 4905566 43.8285 down down correct
EXEL.US Exelixis Inc 20210503 0 24.68 24.94 24.49 24.76 1377100 24.76 up up correct
EXLS.US ExlService Holdings Inc 20210503 0 93 95.57 92.99 95.18 226300 95.18 up up correct
EXPD.US Expeditors International of Washington Inc 20210503 0 110.46 113.84 110.28 113.08 1054735 112.0406 up up correct
EXPE.US Expedia Group Inc 20210503 0 178.25 179.63 174.47 174.82 1970113 174.82 down down correct
EXPI.US eXp World Holdings Inc 20210503 0 34.795 35.18 33.01 33.06 1055766 33.0038 down down correct
EXPO.US Exponent Inc 20210503 0 97.23 97.7 96.29 96.7 274485 96.1454 down down correct
EXTR.US Extreme Networks Inc 20210503 0 11.58 11.71 11.19 11.34 2400500 11.34 down up incorrect
EYE.US National Vision Holdings Inc 20210503 0 51.08 52.13 50.4 52.11 509600 52.11 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20210503 0 4.49 4.49 4.2 4.2 24800 4.2 down up incorrect
EYEN.US Eyenovia Inc 20210503 0 5.085 5.37 5.05 5.1 30800 5.1 up up correct
EYES.US Second Sight Medical Products Inc 20210503 0 7.03 7.09 6.42 6.73 1157500 6.73 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210503 0 1.41 1.42 1.2775 1.4099 9809 1.4099 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210503 0 10.73 11.21 10.39 10.62 189600 10.62 down down correct
EZGO.US EZGO Technologies Ltd 20210503 0 5.88 5.88 5.62 5.63 25690 5.63 down down correct
EZPW.US EZCORP Inc 20210503 0 5.7 5.89 5.68 5.7 802900 5.7
FAMI.US Farmmi Inc 20210503 0 0.52 0.58 0.48 0.53 198540100 0.53 up up correct
FANG.US Diamondback Energy Inc 20210503 0 83.48 84.55 82.01 83.92 1988772 82.6596 up up correct
FANH.US Fanhua Inc 20210503 0 13.5 13.5 13.3 13.34 244912 12.7432 down up incorrect
FARM.US Farmer Bros. Co 20210503 0 10.13 10.15 9.76 10 136232 10 down up incorrect
FARO.US FARO Technologies Inc 20210503 0 76.43 76.58 73.8 74.82 172800 74.82 down up incorrect
FAST.US Fastenal Company 20210503 0 52.5 53.145 52.21 53 3053792 52.465 up up correct
FAT.US FAT Brands Inc 20210503 0 9.75 9.89 9.3085 9.86 34788 9.5388 up up correct
FATBP.US FAT Brands Inc 20210503 0 23.927 24.25 23.9 24.248 15300 22.8005 up up correct
FATBW.US FAT Brands Inc 20210503 0 4.56 5.5 4.55 5.1935 0 5.1935 up down incorrect
FATE.US Fate Therapeutics Inc 20210503 0 89.84 90.16 84.75 85.11 763700 85.11 down down correct
FB.US Meta Platforms Inc. 20210503 0 326.17 328.55 321.84 322.58 18719500 322.58 down down correct
FBIO.US Fortress Biotech Inc 20210503 0 4.36 4.79 4.3 4.5 2131700 4.5 up up correct
FBIOP.US Fortress Biotech Inc 20210503 0 25.3 25.6 25.3 25.3301 11088 23.8478 up down incorrect
FBIZ.US First Business Financial Services Inc 20210503 0 26.7 27.38 26.555 27.24 43699 26.7269 up up correct
FBMS.US The First Bancshares Inc 20210503 0 39.65 40.37 39.01 39.61 124802 39.1713 down down correct
FBNC.US First Bancorp 20210503 0 43.085 43.98 42.7 43.57 147639 42.9698 up up correct
FBRX.US Forte Biosciences Inc 20210503 0 36.42 37.03 35.71 36.59 91400 36.59 up up correct
FCAP.US First Capital Inc 20210503 0 45.78 46.73 45.16 45.35 8345 44.5251 down down correct
FCBC.US First Community Bankshares Inc 20210503 0 29.51 30.05 29.26 30.01 40462 29.2697 up down incorrect
FCCO.US First Community Corporation 20210503 0 18.41 18.94 18.41 18.57 22841 18.3509 up down incorrect
FCCY.US 1st Constitution Bancorp 20210503 0 19.18 19.45 18.6 18.78 42667 18.5209 down down correct
FCEL.US FuelCell Energy Inc 20210503 0 9.76 9.77 8.96 9.09 19971020 9.09 down down correct
FCFS.US FirstCash Inc 20210503 0 72.49 73.23 71.575 71.95 229560 71.152 down down correct
FCNCA.US First Citizens BancShares Inc 20210503 0 876.07 886.01 865.67 866.3 62307 864.8044 down down correct
FCNCP.US First Citizens BancShares Inc 20210503 0 26.97 26.97 26.86 26.896 22600 25.9046 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210503 0 4.36 4.36 4.34 4.35 39900 4.0753 down up incorrect
FCREX.US FCREX 20210503 0 13.47 13.47 13.47 13.47 0 12.9435
FCRIX.US FCRIX 20210503 0 13.5 13.5 13.5 13.5 0 12.948
FCRUX.US FCRUX 20210503 0 13.44 13.44 13.44 13.44 0 13.44
FCUV.US Focus Universal Inc. Common Stock 20210503 0 7 7 7 7 500 7
FDBC.US Fidelity D & D Bancorp Inc 20210503 0 56.5 59 56.5 59 3829 57.9764 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210503 0 39.37 39.37 36.42 37.5 59400 37.5 down down correct
FDUS.US Fidus Investment Corporation 20210503 0 16.67 16.72 16.55 16.57 81680 15.4764 down down correct
FDUSG.US FDUSG 20210503 0 25.55 25.82 25.55 25.55 6500 24.8794
FDUSZ.US Fidus Investment Corporation 20210503 0 25.51 25.668 25.4 25.45 2300 24.7051 down up incorrect
FECAX.US FECAX 20210503 0 26.27 26.27 26.27 26.27 0 24.8399
FEIM.US Frequency Electronics Inc 20210503 0 10.72 10.83 10.72 10.83 1200 10.83 up up correct
FELE.US Franklin Electric Co. Inc 20210503 0 81.96 84 81.47 83.98 310970 83.468 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210503 0 6.28 6.48 6.115 6.2 164520 6.2 down down correct
FEYE.US Mandiant Inc 20210503 0 19.82 20.15 19.61 19.895 4486059 19.895 up up correct
FFBC.US First Financial Bancorp 20210503 0 24.74 25.16 24.69 25.03 535253 24.3215 up up correct
FFBW.US FFBW Inc 20210503 0 11.11 11.29 11.11 11.29 17000 11.29 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210503 0 8.31 8.67 8.18 8.22 43100 8.22 down down correct
FFIC.US Flushing Financial Corporation 20210503 0 23.62 24.03 23.44 23.96 182571 23.3255 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210503 0 11.75 11.78 11.52 11.64 313900 11.64 down down correct
FFIN.US First Financial Bankshares Inc 20210503 0 49.67 50.1698 49.03 49.81 396162 49.3437 up up correct
FFIV.US F5 Networks Inc 20210503 0 183.24 187.49 183.24 183.7 900200 183.7 up up correct
FFNW.US First Financial Northwest Inc 20210503 0 13.64 13.68 13.64 13.68 3410 13.3959 up down incorrect
FFWM.US First Foundation Inc 20210503 0 24.06 24.3 23.66 24.14 156416 23.8845 up up correct
FGBI.US First Guaranty Bancshares Inc 20210503 0 17.27 17.3 17.2 17.22 9351 15.2781 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210503 0 26.5 26.5 26.42 26.45 3100 25.4763 down down correct
FGEN.US FibroGen Inc 20210503 0 22.6 22.76 21.97 22.02 718700 22.02 down down correct
FGF.US FG Financial Group Inc 20210503 0 7.31 7.9 7.17 7.9 15900 7.9 up up correct
FGFPP.US FG Financial Group Inc 20210503 0 25.77 25.77 25.3 25.47 3200 23.9825 down down correct
FHB.US First Hawaiian Inc 20210503 0 27.81 27.95 27.25 27.51 900715 26.7435 down down correct
FHN.US PF 20210503 0 24.93 25.04 24.77 24.94 91326 24.169 up up correct
FHTX.US Foghorn Therapeutics Inc 20210503 0 10.92 10.95 10.46 10.61 60200 10.61 down up incorrect
FIBK.US First Interstate BancSystem Inc 20210503 0 47.25 47.95 46.82 47.74 166992 46.4366 up up correct
FINM.US Marlin Technology Corporation 20210503 0 9.75 9.8 9.74 9.76 43000 9.76 up up correct
FINMU.US Marlin Technology Corporation 20210503 0 9.94 10.05 9.94 10.05 21200 10.05 up down incorrect
FINMW.US Marlin Technology Corporation 20210503 0 0.75 0.96 0.75 0.96 17623 0.96 up up correct
FISI.US Financial Institutions Inc 20210503 0 32.49 32.9 31.88 32.63 52288 31.7871 up up correct
FISV.US Fiserv Inc 20210503 0 121.29 121.79 119.73 120.07 10723800 120.07 down down correct
FITB.US Fifth Third Bancorp 20210503 0 40.99 41.12 40.17 40.47 4009047 39.6381 down down correct
FITBI.US Fifth Third Bancorp 20210503 0 28.26 28.48 28.26 28.47 32885 27.2606 up up correct
FITBO.US Fifth Third Bancorp 20210503 0 27.13 27.307 27.023 27.27 8300 26.3404 up down incorrect
FITBP.US Fifth Third Bancorp 20210503 0 26.69 26.9 26.69 26.89 4300 25.782 up up correct
FIVE.US Five Below Inc 20210503 0 202.55 203.69 197.8 198.83 712500 198.83 down down correct
FIVN.US Five9 Inc 20210503 0 188.95 190.18 179.1 181.13 816800 181.13 down down correct
FIXX.US Homology Medicines Inc 20210503 0 6.82 6.82 6.61 6.71 473600 6.71 down down correct
FIZZ.US National Beverage Corp 20210503 0 48.68 49.385 48.1434 48.6 340433 45.77 down down correct
FKWL.US Franklin Wireless Corp 20210503 0 13.43 13.43 12.15 12.25 71039 12.25 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210503 0 9.841 10 9.841 10 1200 10 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210503 0 10.245 10.245 10.14 10.14 12300 10.14 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210503 0 1.08 1.08 1 1.065 900 1.065 down up incorrect
FLDM.US Fluidigm Corporation 20210503 0 5.05 5.25 4.95 5.22 2112463 5.22 up up correct
FLEX.US Flex Ltd 20210503 0 17.7 18.06 17.45 17.45 3271300 17.45 down down correct
FLGT.US Fulgent Genetics Inc 20210503 0 77.51 80.05 75.1 76.48 1251500 76.48 down down correct
FLIC.US The First of Long Island Corporation 20210503 0 21.56 21.78 21.3 21.77 38701 21.3669 up up correct
FLL.US Full House Resorts Inc 20210503 0 9.82 9.9 9.55 9.66 224100 9.66 down down correct
FLMN.US Falcon Minerals Corporation 20210503 0 4.5 4.63 4.48 4.6 332659 4.225 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210503 0 0.18 0.2285 0.1602 0.163 16779 0.163 down down correct
FLNT.US Fluent Inc 20210503 0 3.84 3.84 3.65 3.7 310800 3.7 down down correct
FLUX.US Flux Power Holdings Inc 20210503 0 11.15 11.39 10.5 10.84 43408 10.84 down down correct
FLWS.US 1 20210503 0 32.16 32.71 31.44 31.61 1601000 31.61 down down correct
FLXN.US Flexion Therapeutics Inc 20210503 0 7.81 7.94 7.66 7.85 812400 7.85 up up correct
FLXS.US Flexsteel Industries Inc 20210503 0 44.61 46.96 43.6 46.58 70051 45.912 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210503 0 23.82 24.22 23.655 24.22 6497 23.7015 up up correct
FMBH.US First Mid Bancshares Inc 20210503 0 44 44.39 43.58 44.34 38934 43.6798 up up correct
FMBI.US First Midwest Bancorp Inc 20210503 0 21.1 21.5 20.57 20.62 2395586 20.1736 down up incorrect
FMBIO.US First Midwest Bancorp Inc 20210503 0 28.4 28.4 28.15 28.4 6800 27.1047
FMBIP.US First Midwest Bancorp Inc 20210503 0 28.3 28.302 28.12 28.3 3018 27.0086
FMIVU.US Forum Merger IV Corporation 20210503 0 10 10.01 9.9 10.01 19500 10.01 up down incorrect
FMNB.US Farmers National Banc Corp 20210503 0 16.71 16.96 16.65 16.83 58901 16.4735 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210503 0 27.26 27.319 26 26.68 221400 26.68 down down correct
FNCB.US FNCB Bancorp Inc 20210503 0 7.08 7.14 6.9 7.11 65191 6.928 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20210503 0 14.12 14.238 13.84 13.99 36100 13.99 down down correct
FNHC.US FedNat Holding Company 20210503 0 5.07 5.24 4.9 5.24 146100 5.24 up up correct
FNKO.US Funko Inc 20210503 0 21.4 22.19 20.93 21.55 899300 21.55 up up correct
FNLC.US The First Bancorp Inc 20210503 0 28.4555 29.34 28.345 29.18 13589 28.5534 up up correct
FNWB.US First Northwest Bancorp 20210503 0 16.92 17.27 16.66 16.76 19137 16.5855 down down correct
FNWD.US Finward Bancorp Common Stock 20210503 0 44.75 44.75 44.75 44.75 1100 43.8289
FOCS.US Focus Financial Partners Inc 20210503 0 47.41 47.9 46.38 47.2 597100 47.2 down up incorrect
FOLD.US Amicus Therapeutics Inc 20210503 0 10.21 10.51 10.17 10.28 3649700 10.28 up up correct
FONR.US FONAR Corporation 20210503 0 17.31 17.75 17.21 17.72 25600 17.72 up up correct
FORA.US Forian Inc 20210503 0 11.31 11.59 11.223 11.4 78400 11.4 up up correct
FORD.US Forward Industries Inc 20210503 0 2.67 2.78 2.66 2.74 91000 2.74 up up correct
FORE.US Foresight Acquisition Corp 20210503 0 9.75 9.76 9.75 9.76 2600 9.76 up up correct
FOREU.US Foresight Acquisition Corp 20210503 0 9.99 10 9.99 10 5300 10 up up correct
FOREW.US Foresight Acquisition Corp 20210503 0 0.721 0.74 0.721 0.74 937 0.74 up up correct
FORM.US FormFactor Inc 20210503 0 39.63 40.07 38.9 39.03 828800 39.03 down down correct
FORR.US Forrester Research Inc 20210503 0 43.25 44.49 43.25 43.84 44200 43.84 up up correct
FORTY.US Formula Systems (1985) Ltd 20210503 0 94.8 98.02 94.8 96.1 8705 95.3433 up down incorrect
FOSL.US Fossil Group Inc 20210503 0 13.06 13.41 12.85 13.12 539100 13.12 up up correct
FOX.US Fox Corporation 20210503 0 36.63 36.72 35.76 35.78 890540 35.5298 down down correct
FOXA.US Fox Corporation 20210503 0 37.86 37.86 36.6 36.61 4174831 36.373 down down correct
FOXF.US Fox Factory Holding Corp 20210503 0 154.94 155.42 152.07 153.38 249600 153.38 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210503 0 9.81 9.81 9.81 9.81 0 9.81
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210503 0 10.32 10.32 10.32 10.32 200 10.32
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210503 0 0.54 0.54 0.49 0.5389 2701 0.5389 down up incorrect
FPAY.US FlexShopper Inc 20210503 0 2.55 2.59 2.33 2.36 251200 2.36 down down correct
FRAF.US Franklin Financial Services Corporation 20210503 0 30.28 30.9 30.08 30.27 12169 29.3781 down down correct
FRBA.US First Bank 20210503 0 12.8 13.85 12.16 13.29 232162 13.1753 up up correct
FRBK.US Republic First Bancorp Inc 20210503 0 3.97 4.07 3.97 4.03 223000 4.03 up down incorrect
FREE.US Whole Earth Brands Inc 20210503 0 13.62 13.83 13.55 13.74 283600 13.74 up up correct
FREEW.US FREEW 20210503 0 2.1 2.115 2.09 2.1 15800 2.1
FREQ.US Frequency Therapeutics Inc 20210503 0 11.88 11.91 10.71 11.11 912200 11.11 down down correct
FRG.US Franchise Group Inc 20210503 0 38.44 39.89 38.44 39.75 200000 38.477 up up correct
FRGAP.US Franchise Group Inc 20210503 0 25.23 25.45 25.21 25.23 69400 23.9181
FRGI.US Fiesta Restaurant Group Inc 20210503 0 14.87 15.3 14.43 14.59 99600 14.59 down down correct
FRHC.US Freedom Holding Corp 20210503 0 50.81 50.8175 49.23 49.25 358195 49.25 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210503 0 11.249 11.364 11.249 11.36 3400 11.36 up up correct
FRME.US First Merchants Corporation 20210503 0 46.85 47.22 46.23 47 178675 46.0342 up up correct
FROG.US JFrog Ltd 20210503 0 49.3 49.3 46.5 46.62 642600 46.62 down down correct
FRON.US Frontier Acquisition Corp 20210503 0 9.86 9.86 9.8599 9.8599 900 9.8599 down up incorrect
FRONU.US Frontier Acquisition Corp 20210503 0 10.13 10.2 10.1 10.1 5800 10.1 down up incorrect
FRONW.US Frontier Acquisition Corp 20210503 0 1.25 1.25 1.2 1.2 477 1.2 down up incorrect
FROPX.US FROPX 20210503 0 21.1 21.1 21.1 21.1 0 19.6292
FRPH.US FRP Holdings Inc 20210503 0 52 54.9 50.32 54.9 21500 54.9 up down incorrect
FRPT.US Freshpet Inc 20210503 0 185.97 186.98 182.14 184 416700 184 down up incorrect
FRSG.US First Reserve Sustainable Growth Corp 20210503 0 9.99 10 9.99 10 607 10 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20210503 0 9.99 9.99 9.99 9.99 800 9.99
FRSGW.US First Reserve Sustainable Growth Corp 20210503 0 1.15 1.2 1.15 1.1973 6262 1.1973 up up correct
FRST.US Primis Financial Corp 20210503 0 14.46 14.82 14.46 14.65 60313 14.3652 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210503 0 4.61 4.657 4.3 4.4 1691600 4.4 down down correct
FRTA.US Forterra Inc 20210503 0 23.47 23.47 23 23.34 670600 23.34 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210503 0 9.93 10 9.93 10 8000 10 up up correct
FSBW.US FS Bancorp Inc 20210503 0 68.92 69.99 68.88 69.99 30164 34.6425 up up correct
FSEA.US First Seacoast Bancorp 20210503 0 9.39 9.7 9.39 9.7 3600 9.7 up up correct
FSFG.US First Savings Financial Group Inc 20210503 0 68.83 70.0047 68.5 69.37 6846 22.8112 up up correct
FSLR.US First Solar Inc 20210503 0 77.62 77.74 74.05 75.77 4807000 75.77 down down correct
FSRX.US FinServ Acquisition Corp. II 20210503 0 9.76 9.8 9.76 9.76 1700 9.76
FSRXU.US FinServ Acquisition Corp. II 20210503 0 10 10 9.97 9.97 27000 9.97 down down correct
FSRXW.US FinServ Acquisition Corp. II 20210503 0 0.81 1.5 0.81 0.92 8596 0.92 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210503 0 9.95 9.95 9.8 9.89 26700 9.89 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210503 0 10.31 10.32 10.24 10.31 34400 10.31
FSSIW.US Fortistar Sustainable Solutions Corp 20210503 0 0.92 0.99 0.9 0.99 87119 0.99 up down incorrect
FSTR.US L.B. Foster Company 20210503 0 16.23 16.59 16.19 16.49 64696 16.49 up up correct
FSTX.US F 20210503 0 9.6 10.16 9.58 10.04 34100 10.04 up up correct
FSV.US FirstService Corporation 20210503 0 163.28 163.45 159.326 162.25 41007 161.6072 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210503 0 10 10.01 10 10.01 4100 10.01 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210503 0 10.1 10.13 10.03 10.087 8300 10.087 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20210503 0 0.9301 0.9499 0.7604 0.9496 10308 0.9496 up up correct
FTAI.US PC 20210503 0 27.15 27.38 27.0001 27.35 90226 25.8824 up up correct
FTCI.US FTC Solar Inc 20210503 0 13.61 13.669 13 13.12 484200 13.12 down down correct
FTCV.US Fintech Acquisition Corp. V 20210503 0 11.36 11.48 10.87 10.99 868400 10.99 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210503 0 12.29 12.29 12.15 12.15 1000 12.15 down down correct
FTCVW.US Fintech Acquisition Corp. V 20210503 0 2.95 3 2.795 2.85 49400 2.85 down down correct
FTDR.US Frontdoor Inc 20210503 0 53.66 54.25 53.41 53.5 215100 53.5 down down correct
FTEK.US Fuel Tech Inc 20210503 0 2.27 2.32 2.13 2.17 371100 2.17 down down correct
FTFT.US Future FinTech Group Inc 20210503 0 3.99 3.99 3.61 3.7 2018700 3.7 down down correct
FTHM.US Fathom Holdings Inc 20210503 0 35 36.51 34.67 34.9 166900 34.9 down down correct
FTNT.US Fortinet Inc 20210503 0 205.31 205.82 199.28 203.18 1232700 203.18 down down correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210503 0 10.07 10.07 10.07 10.07 0 10.07
FTRP.US Field Trip Health Ltd. Common Shares 20210503 0 4.8 4.9019 4.5913 4.62 19576 4.62 down down correct
FULC.US Fulcrum Therapeutics Inc 20210503 0 11.22 11.46 11.07 11.37 63700 11.37 up up correct
FULT.US Fulton Financial Corporation 20210503 0 17.27 17.35 16.98 17.22 1108627 16.6971 down down correct
FULTP.US Fulton Financial Corporation 20210503 0 25.92 26.09 25.92 26.05 22200 25.1257 up up correct
FUNC.US First United Corporation 20210503 0 17.21 17.55 17.144 17.55 42699 17.257 up down incorrect
FUND.US Sprott Focus Trust Inc 20210503 0 8.17 8.23 8.13 8.2 47094 7.6026 up up correct
FUSB.US First US Bancshares Inc 20210503 0 10.31 10.31 10.2101 10.25 3827 10.1667 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210503 0 8.65 9.2 8.65 9.1 19425 9.1 up up correct
FUTU.US Futu Holdings Limited 20210503 0 148.81 149.14 139.7 147.12 3588400 147.12 down down correct
FUV.US Arcimoto Inc 20210503 0 10.298 10.36 9.75 9.91 732000 9.91 down down correct
FVCB.US FVCBankcorp Inc 20210503 0 17.52 18.17 17.29 17.95 16800 17.95 up up correct
FVE.US Five Star Senior Living Inc 20210503 0 5.12 5.29 5.08 5.25 109500 5.25 up up correct
FWBI.US First Wave BioPharma Inc 20210503 0 0.9286 0.9286 0.8751 0.895 1497323 0.895 down down correct
FWONA.US Formula One Group 20210503 0 41.62 41.75 41.02 41.34 38300 41.34 down down correct
FWONK.US Formula One Group 20210503 0 47.23 47.42 46.43 46.96 459200 46.96 down down correct
FWRD.US Forward Air Corporation 20210503 0 91 95.8899 90.26 94.62 333616 93.9907 up up correct
FXNC.US First National Corporation 20210503 0 18.18 18.18 18.18 18.18 18 17.8643
GABC.US German American Bancorp Inc 20210503 0 43.59 44.2 43.41 43.86 44766 43.1947 up up correct
GAIA.US Gaia Inc 20210503 0 10.55 11.66 10.54 11.52 255487 11.52 up up correct
GAIN.US Gladstone Investment Corporation 20210503 0 14.32 14.32 14.0055 14.11 168248 13.4208 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210503 0 25.9484 26.01 25.9484 25.95 1904 25.326 up down incorrect
GALT.US Galectin Therapeutics Inc 20210503 0 4.43 4.43 3.75 3.78 1676300 3.78 down down correct
GAMCU.US Golden Arrow Merger Corp 20210503 0 9.99 10 9.93 9.93 213600 9.93 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210503 0 10.3295 10.3295 9.9 10.02 6187 10.02 down up incorrect
GAN.US GAN Limited 20210503 0 18.59 18.8788 17.54 17.89 716711 17.89 down up incorrect
GANX.US Gain Therapeutics Inc 20210503 0 12.09 12.114 11.387 11.52 30500 11.52 down down correct
GASS.US StealthGas Inc 20210503 0 2.81 2.98 2.81 2.93 39200 2.93 up up correct
GBCI.US Glacier Bancorp Inc 20210503 0 59.64 60.3799 59.04 59.76 358982 58.7254 up up correct
GBDC.US Golub Capital BDC Inc 20210503 0 15.73 15.8 15.65 15.74 536049 14.8655 up up correct
GBIO.US Generation Bio Co 20210503 0 36.72 36.72 35.04 35.66 257200 35.66 down down correct
GBLI.US Global Indemnity Group LLC 20210503 0 29.21 29.67 29.1 29.1 1055 28.3127 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210503 0 26.3 26.3 26.1998 26.29 3050 25.32 down down correct
GBNH.US Greenbrook TMS Inc 20210503 0 10.55 10.645 10.55 10.645 700 10.645 up up correct
GBNY.US Generations Bancorp NY Inc 20210503 0 9.88 9.9 9.88 9.9 8100 9.9 up down incorrect
GBOX.US GreenBox POS 20210503 0 11.12 11.35 10.54 10.64 577000 10.64 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210503 0 9.85 9.85 9.83 9.83 14300 9.83 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20210503 0 0.427 0.43 0.416 0.416 34220 0.416 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210503 0 10.54 10.54 10.49 10.5 5600 10.5 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20210503 0 0.36 0.36 0.34 0.34 28175 0.34 down down correct
GBS.US GBS Inc 20210503 0 3.94 4.99 3.8 4.77 2259300 4.77 up up correct
GBT.US Global Blood Therapeutics Inc 20210503 0 40.73 41.15 39.84 39.95 540000 39.95 down down correct
GCAC.US Growth Capital Acquisition Corp 20210503 0 9.74 9.755 9.74 9.75 31600 9.75 up up correct
GCACU.US Growth Capital Acquisition Corp 20210503 0 9.94 9.97 9.94 9.97 23700 9.97 up up correct
GCACW.US Growth Capital Acquisition Corp 20210503 0 0.436 0.46 0.436 0.4594 43820 0.4594 up down incorrect
GCBC.US Greene County Bancorp Inc 20210503 0 25.6 25.6 25.33 25.38 12678 25.0601 down down correct
GCMG.US GCM Grosvenor Inc 20210503 0 13.3 13.48 12.97 13.17 499900 12.8648 down down correct
GCMGW.US GCM Grosvenor Inc 20210503 0 2.05 2.17 1.94 2.04 50802 2.04 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210503 0 25.24 25.24 25.24 25.24 0 24.2645
GDEN.US Golden Entertainment Inc 20210503 0 34.99 35.35 33.89 34.18 220500 34.18 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210503 0 9.9 9.95 9.9 9.95 92000 9.95 up up correct
GDRX.US GoodRx Holdings Inc 20210503 0 39.99 40.21 38.66 38.85 2061200 38.85 down down correct
GDS.US GDS Holdings Limited 20210503 0 83.32 84.465 79.305 80.07 2042000 80.07 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210503 0 14.48 14.77 14.31 14.55 67000 14.55 up up correct
GECC.US Great Elm Capital Corporation 20210503 0 3.37 3.37 3.32 3.34 89801 3.067 down down correct
GECCM.US GECCM 20210503 0 25.35 25.95 25.12 25.59 5400 25.59 up up correct
GECCN.US Great Elm Capital 20210503 0 25.05 25.54 25.05 25.27 28100 24.0751 up up correct
GEG.US Great Elm Group Inc 20210503 0 2.65 2.66 2.63 2.65 14700 2.65
GENC.US Gencor Industries Inc 20210503 0 11.99 12.3 11.71 12 42400 12 up down incorrect
GENE.US Genetic Technologies Limited 20210503 0 4.28 4.36 4.12 4.15 531700 4.15 down down correct
GEOS.US Geospace Technologies Corporation 20210503 0 7.64 7.85 7.6 7.65 15500 7.65 up up correct
GERN.US Geron Corporation 20210503 0 1.46 1.47 1.43 1.43 1200368 1.43 down down correct
GEVO.US Gevo Inc 20210503 0 6.85 7.08 6.63 6.73 8865300 6.73 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210503 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210503 0 24.72 25.38 24.14 25.3 10696 24.9879 up down incorrect
GFN.US General Finance Corporation 20210503 0 18.98 18.98 18.96 18.98 184600 18.98
GGAL.US Grupo Financiero Galicia S.A 20210503 0 7.54 7.6 7.28 7.32 485130 7.2608 down down correct
GGMCU.US Glenfarne Merger Corp 20210503 0 10.001 10.001 9.97 9.97 300 9.97 down down correct
GGPIU.US Gores Guggenheim Inc 20210503 0 10.005 10.03 9.99 10 264700 10 down down correct
GH.US Guardant Health Inc 20210503 0 159.1 160.53 151.7 152.8 638000 152.8 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210503 0 9.74 9.89 9.74 9.75 1300 9.75 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210503 0 10.01 10.03 10 10 27200 10 down up incorrect
GHACW.US Gaming & Hospitality Acquisition Corp 20210503 0 0.6101 0.8103 0.6101 0.8103 5048 0.8103 up up correct
GHSI.US Guardion Health Sciences Inc 20210503 0 1.76 1.781 1.715 1.76 324300 1.76
GIFI.US Gulf Island Fabrication Inc 20210503 0 4.16 4.32 4.16 4.21 7200 4.21 up up correct
GIGGU.US GigCapital4 Inc 20210503 0 10.02 10.0381 10 10 35433 10 down down correct
GIGGW.US GigCapital4 Inc 20210503 0 0.83 0.865 0.83 0.865 7580 0.865 up up correct
GIGM.US GigaMedia Limited 20210503 0 2.92 2.98 2.9 2.9 34900 2.9 down down correct
GIII.US G 20210503 0 32.91 34.35 32.17 34.1 458700 34.1 up down incorrect
GIIX.US Gores Holdings VIII Inc 20210503 0 9.99 9.99 9.99 9.99 0 9.99
GIIXU.US Gores Holdings VIII Inc 20210503 0 10.018 10.05 10 10.015 21500 10.015 down down correct
GIIXW.US Gores Holdings VIII Inc 20210503 0 1.03 1.09 0.9999 1.02 12539 1.02 down down correct
GILD.US Gilead Sciences Inc 20210503 0 63.921 65.895 63.77 65.8 9500200 63.8226 up up correct
GILT.US Gilat Satellite Networks Ltd 20210503 0 10.53 10.61 10 10.15 1710800 10.15 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20210503 0 26.33 26.33 26.33 26.33 0 25.3123
GLAD.US Gladstone Capital Corporation 20210503 0 11.06 11.111 11.03 11.03 114194 10.5382 down down correct
GLADL.US GLADL 20210503 0 25.9 25.9 25.9 25.9 0 25.2215
GLAQ.US Globis Acquisition Corp 20210503 0 9.93 9.93 9.93 9.93 400 9.93
GLAQU.US Globis Acquisition Corp 20210503 0 10.47 10.5 10.47 10.5 300 10.5 up up correct
GLAQW.US Globis Acquisition Corp 20210503 0 0.65 0.65 0.615 0.615 8592 0.615 down down correct
GLBFX.US GL Beyond Income Fund 20210503 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210503 0 9.97 9.99 9.95 9.99 7900 9.99 up down incorrect
GLBS.US Globus Maritime Limited 20210503 0 4.95 5.6987 4.8403 5.14 4997486 5.14 up up correct
GLBZ.US Glen Burnie Bancorp 20210503 0 12.056 12.49 12 12.225 3310 12.1238 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210503 0 15.85 16.28 15.84 16.17 419300 16.17 up down incorrect
GLG.US TD Holdings Inc 20210503 0 1.3 1.35 1.24 1.27 380300 1.27 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210503 0 10 10.07 9.98 10.07 5900 10.07 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210503 0 3.3 3.417 3.22 3.27 110300 3.27 down up incorrect
GLNG.US Golar LNG Limited 20210503 0 11.65 12.005 11.5931 11.89 1489917 11.89 up up correct
GLPG.US Galapagos NV 20210503 0 78.01 78.67 77.42 78.08 195700 78.08 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210503 0 46.89 47.18 46.36 46.67 1166729 44.5483 down down correct
GLRE.US Greenlight Capital Re Ltd 20210503 0 9.2 9.55 9.2 9.31 170000 9.31 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210503 0 26.11 26.11 26.11 26.11 0 25.1007
GLSI.US Greenwich LifeSciences Inc 20210503 0 38.14 38.19 35.25 35.51 107700 35.51 down down correct
GLSPU.US Global SPAC Partners Co 20210503 0 9.97 9.99 9.97 9.989 27100 9.989 up up correct
GLTO.US Galecto Inc 20210503 0 5.69 5.762 5.6 5.62 15100 5.62 down down correct
GLYC.US GlycoMimetics Inc 20210503 0 2.45 2.54 2.31 2.4 645000 2.4 down up incorrect
GMBL.US Esports Entertainment Group Inc 20210503 0 12.51 12.529 11.61 12.15 758500 12.15 down down correct
GMBLW.US Esports Entertainment Group Inc 20210503 0 8.12 9.5 7.72 8.83 3757 8.83 up up correct
GMBT.US Queen's Gambit Growth Capital 20210503 0 9.86 9.89 9.85 9.89 4700 9.89 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210503 0 10.15 10.252 10.15 10.17 12700 10.17 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210503 0 1 1.09 1 1.015 3015 1.015 up up correct
GMDA.US Gamida Cell Ltd 20210503 0 7.42 7.42 7.14 7.24 280600 7.24 down down correct
GMII.US Gores Metropoulos II Inc 20210503 0 10 10 9.93 9.97 1078800 9.97 down down correct
GMIIU.US Gores Metropoulos II Inc 20210503 0 10.29 10.29 10.195 10.2 600100 10.2 down down correct
GMIIW.US Gores Metropoulos II Inc 20210503 0 1.4 1.48 1.35 1.37 230633 1.37 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210503 0 25.77 25.77 25.77 25.77 0 24.7742
GMTX.US Gemini Therapeutics Inc 20210503 0 11.62 12.18 11.62 11.96 148600 11.96 up up correct
GNAC.US Group Nine Acquisition Corp 20210503 0 9.91 9.91 9.82 9.88 11600 9.88 down down correct
GNACU.US Group Nine Acquisition Corp 20210503 0 10.127 10.15 10.1 10.14 14100 10.14 up up correct
GNACW.US Group Nine Acquisition Corp 20210503 0 0.7601 0.788 0.75 0.7501 9429 0.7501 down down correct
GNCA.US Genocea Biosciences Inc 20210503 0 2.65 2.72 2.6 2.69 133800 2.69 up up correct
GNFT.US Genfit SA 20210503 0 4.53 4.583 4.47 4.52 14100 4.52 down down correct
GNLN.US Greenlane Holdings Inc 20210503 0 4.48 4.48 4.16 4.33 426900 4.33 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210503 0 14.78 14.78 13.92 14.21 988700 14.21 down up incorrect
GNPX.US Genprex Inc 20210503 0 3.82 3.86 3.71 3.79 301100 3.79 down down correct
GNSS.US Genasys Inc 20210503 0 6.33 6.44 6.05 6.13 137500 6.13 down down correct
GNTX.US Gentex Corporation 20210503 0 35.41 35.77 35.19 35.52 1367430 35.2648 up up correct
GNTY.US Guaranty Bancshares Inc 20210503 0 39.14 39.8 39.13 39.74 45063 39.0717 up up correct
GNUS.US Genius Brands International Inc 20210503 0 1.82 1.83 1.68 1.72 10926600 1.72 down down correct
GO.US Grocery Outlet Holding Corp 20210503 0 40.81 40.98 40.18 40.55 929100 40.55 down down correct
GOCO.US GoHealth Inc 20210503 0 11.99 12.1 11.65 11.81 819100 11.81 down down correct
GOEV.US Canoo Inc 20210503 0 8.92 8.94 8.29 8.4 1681000 8.4 down up incorrect
GOEVW.US Canoo Holdings Ltd 20210503 0 2.28 2.28 2 2 167166 2 down down correct
GOGL.US Golden Ocean Group Limited 20210503 0 9.11 9.49 9.05 9.35 1667012 7.9762 up up correct
GOGO.US Gogo Inc 20210503 0 10.52 10.59 10.04 10.32 1154500 10.32 down down correct
GOOD.US Gladstone Commercial Corporation 20210503 0 21.15 21.429 21.0949 21.21 231676 20.286 up up correct
GOODN.US Gladstone Commercial Corporation 20210503 0 26.385 26.59 26.375 26.471 6300 25.4049 up up correct
GOOG.US Alphabet Inc 20210503 0 2402.72 2419.7 2384.5 2395.1699 1689400 2395.1699 down down correct
GOOGL.US Alphabet Inc 20210503 0 2364.9099 2381.55 2335.5 2343.0801 1412100 2343.0801 down down correct
GOSS.US Gossamer Bio Inc 20210503 0 8.587 8.84 8.57 8.7 295200 8.7 up down incorrect
GOVX.US GeoVax Labs Inc 20210503 0 5.735 6.26 5.5201 5.78 1820965 5.78 up up correct
GOVXW.US GeoVax Labs Inc 20210503 0 1.29 1.69 1.2429 1.3 62379 1.3 up up correct
GP.US GreenPower Motor Company Inc 20210503 0 18.42 18.48 17.69 17.77 88706 17.77 down down correct
GPP.US Green Plains Partners LP 20210503 0 11.91 12.28 11.91 12.15 32537 11.5897 up up correct
GPRE.US Green Plains Inc 20210503 0 29.7 30.93 28.72 29.96 1351700 29.96 up down incorrect
GPRO.US GoPro Inc 20210503 0 11.08 11.26 10.97 11.04 2151600 11.04 down down correct
GRAY.US Graybug Vision Inc 20210503 0 4.8 4.8 4.54 4.61 272700 4.61 down down correct
GRBK.US Green Brick Partners Inc 20210503 0 26.25 28.03 26.17 27.61 894200 27.61 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210503 0 12.36 12.51 11.67 11.92 32500 11.92 down down correct
GRCY.US Greencity Acquisition Corporation 20210503 0 10.11 10.11 10.11 10.11 500 10.11
GRCYU.US Greencity Acquisition Corporation 20210503 0 10.4 10.4 10.4 10.4 0 10.4
GRCYW.US Greencity Acquisition Corporation 20210503 0 0.3877 0.3878 0.3734 0.3877 11567 0.3877
GREE.US Greenidge Generation Holdings Inc 20210503 0 33.913 34.6087 32.2609 32.8696 38111 32.8696 down down correct
GRFS.US Grifols S.A 20210503 0 18 18.05 17.15 17.23 848964 16.7792 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210503 0 26.72 26.72 26.72 26.72 0 25.6874
GRIL.US Muscle Maker Inc 20210503 0 1.46 1.54 1.43 1.49 410900 1.49 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210503 0 8.49 8.49 8.12 8.4 69847 7.9858 down down correct
GRMN.US Garmin Ltd 20210503 0 138.58 138.67 137.02 137.89 495689 136.0347 down down correct
GRNQ.US Greenpro Capital Corp 20210503 0 1.92 1.95 1.77 1.79 685500 1.79 down down correct
GRNV.US GreenVision Acquisition Corp 20210503 0 10.18 10.19 10.17 10.19 56600 10.19 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20210503 0 0.2496 0.2496 0.2 0.2496 37050 7.9872
GROW.US U.S. Global Investors Inc 20210503 0 7.55 8.42 7.32 8.19 648336 8.1263 up up correct
GRPN.US Groupon Inc 20210503 0 50.59 52.19 49.71 51.77 860100 51.77 up down incorrect
GRTS.US Gritstone bio Inc 20210503 0 9.47 9.57 8.84 9.04 386900 9.04 down down correct
GRTX.US Galera Therapeutics Inc 20210503 0 8.08 8.08 7.02 7.49 671100 7.49 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210503 0 10.34 10.58 10.3 10.465 171323 20.93 up up correct
GRVY.US Gravity Co. Ltd 20210503 0 110 111.98 98.19 103.79 137900 103.79 down down correct
GRWG.US GrowGeneration Corp 20210503 0 43.57 44.5 42.76 43.78 996000 43.78 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210503 0 9.78 9.84 9.78 9.82 252300 9.82 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210503 0 10.14 10.14 10.13 10.13 600 10.13 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210503 0 0.7 0.7 0.62 0.62 60651 0.62 down up incorrect
GSBC.US Great Southern Bancorp Inc 20210503 0 56.79 58.48 56.64 57.85 66754 56.7637 up up correct
GSEV.US Gores Holdings VII Inc 20210503 0 9.95 9.95 9.95 9.95 700 9.95
GSEVU.US Gores Holdings VII Inc 20210503 0 10.13 10.13 10.03 10.12 25900 10.12 down down correct
GSEVW.US Gores Holdings VII Inc 20210503 0 1.25 1.26 1.25 1.26 2710 1.26 up up correct
GSHD.US Goosehead Insurance Inc 20210503 0 110.92 110.94 103.21 107.55 276253 106.1014 down down correct
GSIT.US GSI Technology Inc 20210503 0 5.92 6.09 5.88 5.99 78000 5.99 up up correct
GSKY.US GreenSky Inc 20210503 0 6.14 6.33 6.14 6.28 500900 6.28 up up correct
GSM.US Ferroglobe PLC 20210503 0 4.18 4.56 4.105 4.48 1563015 4.48 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210503 0 3.93 4.15 3.93 4.12 61100 4.12 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210503 0 0.1456 0.1503 0.139 0.1486 75332 0.1486 up up correct
GSRDX.US GSRDX 20210503 0 10.08 10.08 10.08 10.08 0 9.7909
GSREX.US GSREX 20210503 0 10.07 10.07 10.07 10.07 0 9.8178
GSRHX.US GSRHX 20210503 0 10.53 10.53 10.53 10.53 0 10.3778
GSRJX.US GSRJX 20210503 0 10.08 10.08 10.08 10.08 0 9.9395
GSRQX.US GSRQX 20210503 0 10.24 10.24 10.24 10.24 0 10.0936
GT.US The Goodyear Tire & Rubber Company 20210503 0 17.4 17.93 17.25 17.74 4181100 17.74 up up correct
GTBP.US GT Biopharma Inc 20210503 0 13.3 14.33 12.64 12.9 726438 12.9 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210503 0 8.21 8.37 7.99 8.08 43700 8.08 down down correct
GTH.US Genetron Holdings Limited 20210503 0 21.48 21.58 20.55 21.22 176800 21.22 down down correct
GTHX.US G1 Therapeutics Inc 20210503 0 21.26 21.51 20.65 20.86 838837 20.86 down down correct
GTIM.US Good Times Restaurants Inc 20210503 0 4.55 4.63 4.51 4.59 39900 4.59 up up correct
GTPAU.US Gores Technology Partners Inc 20210503 0 10.2 10.244 10.2 10.2 5300 10.2
GTPBU.US Gores Technology Partners II Inc 20210503 0 10.092 10.1 10.03 10.07 6400 10.07 down down correct
GTX.US Garrett Motion Inc 20210503 0 6.1 6.1 5.3216 5.74 104160 5.74 down down correct
GTYH.US GTY Technology Holdings Inc 20210503 0 5.1 5.16 4.88 5.08 207000 5.08 down down correct
GURE.US Gulf Resources Inc 20210503 0 6.09 6.3499 6.0677 6.21 42641 6.21 up up correct
GVP.US GSE Systems Inc 20210503 0 1.37 1.43 1.33 1.39 154900 1.39 up up correct
GWGH.US GWG Holdings Inc 20210503 0 7.29 7.39 6.95 6.98 49500 6.98 down down correct
GWRS.US Global Water Resources Inc 20210503 0 17.19 17.43 16.985 17.16 14483 16.9733 down up incorrect
GXIIU.US GX Acquisition Corp. II 20210503 0 9.95 9.95 9.95 9.95 1000 9.95
GYRO.US Gyrodyne LLC 20210503 0 13.75 13.75 13.75 13.75 2400 13.75
HA.US Hawaiian Holdings Inc 20210503 0 25.18 25.44 24.9 25.36 723200 25.36 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20210503 0 10.24 10.245 10.16 10.19 294200 10.19 down down correct
HAACU.US Health Assurance Acquisition Corp 20210503 0 10.84 10.84 10.71 10.71 32400 10.71 down down correct
HAACW.US Health Assurance Acquisition Corp 20210503 0 2.23 2.34 2.22 2.27 57400 2.27 up down incorrect
HAFC.US Hanmi Financial Corporation 20210503 0 20.56 21.35 20.435 21.27 324997 20.8359 up up correct
HAIN.US The Hain Celestial Group Inc 20210503 0 41.36 41.59 41.25 41.33 654200 41.33 down up incorrect
HALL.US Hallmark Financial Services Inc 20210503 0 3.98 4 3.78 3.92 141800 3.92 down down correct
HALO.US Halozyme Therapeutics Inc 20210503 0 50.43 50.72 49.21 49.28 672100 49.28 down down correct
HAPP.US Happiness Biotech Group Limited 20210503 0 1.78 1.78 1.73 1.76 77100 1.76 down down correct
HARP.US Harpoon Therapeutics Inc 20210503 0 22.85 23.85 22.31 23.25 257100 23.25 up up correct
HAS.US Hasbro Inc 20210503 0 99.71 100.48 98.46 99.36 837307 97.9929 down down correct
HAYN.US Haynes International Inc 20210503 0 29.47 31.95 29.47 31.78 73411 31.2317 up up correct
HBAN.US Huntington Bancshares Incorporated 20210503 0 15.52 15.55 15.245 15.34 10049530 14.8794 down down correct
HBANP.US Huntington Bancshares Incorporated 20210503 0 25.27 25.3899 25.21 25.38 47826 25.38 up up correct
HBCP.US Home Bancorp Inc 20210503 0 38.04 39.74 38.04 39.68 22784 38.9822 up up correct
HBIO.US Harvard Bioscience Inc 20210503 0 7 7.08 6.87 6.98 256700 6.98 down down correct
HBMD.US Howard Bancorp Inc 20210503 0 17.15 17.23 16.85 16.94 13700 16.94 down up incorrect
HBNC.US Horizon Bancorp Inc 20210503 0 18.62 18.79 18.38 18.57 116635 18.2813 down down correct
HBP.US Huttig Building Products Inc 20210503 0 4 4.24 3.95 4.19 96200 4.19 up down incorrect
HBT.US HBT Financial Inc 20210503 0 18.27 18.78 18.18 18.53 15900 18.0673 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210503 0 10 10 10 10 728 10
HCAR.US Healthcare Services Acquisition Corporation 20210503 0 9.74 9.74 9.66 9.7 113200 9.7 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210503 0 10.04 10.06 10.04 10.05 29500 10.05 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20210503 0 0.69 0.78 0.68 0.7599 54422 0.7599 up up correct
HCAT.US Health Catalyst Inc 20210503 0 57.9 58.62 57.66 57.94 748700 57.94 up up correct
HCCC.US Healthcare Capital Corp 20210503 0 9.72 9.73 9.72 9.73 1700 9.73 up up correct
HCCCU.US Healthcare Capital Corp 20210503 0 10.03 10.03 9.96 9.9841 12969 9.9841 down up incorrect
HCCCW.US Healthcare Capital Corp 20210503 0 0.7315 0.7315 0.7315 0.7315 434 0.7315
HCCI.US Heritage 20210503 0 29.18 29.99 28.77 29.93 21600 29.93 up up correct
HCDI.US Harbor Custom Development Inc 20210503 0 3.41 3.41 3.21 3.36 309400 3.36 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210503 0 10.1 10.12 10 10.01 230700 10.01 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210503 0 10.74 10.74 10.37 10.4 105100 10.4 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210503 0 1.43 1.8 1.39 1.65 192100 1.65 up up correct
HCII.US Hudson Executive Investment Corp. II 20210503 0 9.93 9.95 9.8 9.85 4000 9.85 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20210503 0 10 10.19 10 10.09 23200 10.09 up up correct
HCIIW.US Hudson Executive Investment Corp. II 20210503 0 0.9 0.9001 0.7495 0.89 6740 0.89 down up incorrect
HCKT.US The Hackett Group Inc 20210503 0 16.68 16.9294 16.63 16.85 84062 16.5854 up up correct
HCM.US HUTCHMED (China) Limited 20210503 0 28.42 28.75 27.73 28 156600 28 down down correct
HCSG.US Healthcare Services Group Inc 20210503 0 30.41 30.81 30 30.05 356565 29.2733 down down correct
HDSN.US Hudson Technologies Inc 20210503 0 2.08 2.18 2.05 2.14 681300 2.14 up up correct
HEAR.US Turtle Beach Corporation 20210503 0 27.86 28.088 26.55 26.8 605200 26.8 down down correct
HEC.US Hudson Executive Investment Corp 20210503 0 9.93 9.95 9.895 9.92 680400 9.92 down down correct
HEES.US H&E Equipment Services Inc 20210503 0 39.49 39.76 38.59 39.24 195143 38.4032 down down correct
HELE.US Helen of Troy Limited 20210503 0 211.59 218.1 211.48 217.34 160600 217.34 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210503 0 1.78 1.8 1.73 1.77 1295400 1.77 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20210503 0 9.78 9.99 9.76 9.94 125400 9.94 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210503 0 10.03 10.06 10 10.035 154900 10.035 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210503 0 0.98 1.05 0.915 1 188424 1 up down incorrect
HEXO.US HEXO Corp. Common Shares 20210503 0 6.8 6.81 6.55 6.61 3024800 6.61 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210503 0 16.58 16.58 16.58 16.58 506 16.4075
HFFG.US HF Foods Group Inc 20210503 0 6.31 6.44 6.17 6.34 96400 6.34 up up correct
HFWA.US Heritage Financial Corporation 20210503 0 28.37 28.79 28.34 28.73 199747 28.0582 up up correct
HGBL.US Heritage Global Inc 20210503 0 3.15 3.18 3.08 3.14 44281 3.14 down up incorrect
HGEN.US Humanigen Inc 20210503 0 19.3 19.32 16.88 16.93 1935000 16.93 down down correct
HGSH.US China HGS Real Estate Inc 20210503 0 2.33 2.36 2.23 2.27 83900 2.27 down down correct
HHR.US HeadHunter Group PLC 20210503 0 40.98 42.71 40.51 41.96 45700 41.3465 up up correct
HIBB.US Hibbett Inc 20210503 0 80 83 80 80.59 450070 79.8639 up up correct
HIFS.US Hingham Institution for Savings 20210503 0 306.91 325.9 306.91 325.9 9174 324.8612 up up correct
HIHO.US Highway Holdings Limited 20210503 0 3.34 3.4716 3.3 3.3 3877 3.2016 down up incorrect
HIII.US Hudson Executive Investment Corp. III 20210503 0 9.79 9.88 9.79 9.88 4600 9.88 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210503 0 9.97 10 9.97 10 29100 10 up down incorrect
HIIIW.US Hudson Executive Investment Corp. III 20210503 0 0.8301 1 0.83 0.9001 31196 0.9001 up down incorrect
HIMX.US Himax Technologies Inc 20210503 0 13.3 13.35 12.9 13.24 2427174 13.0012 down up incorrect
HITI.US High Tide Inc. Common Shares 20210503 0 0.67 0.68 0.65 0.67 959554 0.67
HIVE.US HIVE Blockchain Technologies Ltd 20210503 0 3.84 3.87 3.5605 3.73 3422154 3.73 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210503 0 6.27 6.37 6.03 6.23 75300 6.23 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210503 0 9.78 9.82 9.775 9.82 4500 9.82 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210503 0 10 10.07 9.98 10.07 42400 10.07 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210503 0 0.7499 0.9667 0.7498 0.9667 1236 0.9667 up up correct
HLBZ.US Helbiz Inc 20210503 0 10.18 10.19 10.17 10.19 56644 10.19 up up correct
HLBZW.US Helbiz Inc 20210503 0 0.7296 0.747 0.7275 0.7458 51153 0.7458 up up correct
HLG.US Hailiang Education Group Inc 20210503 0 49.95 50 49.44 49.95 3554 49.95
HLIT.US Harmonic Inc 20210503 0 7.85 8.26 7.8 8.11 1055300 8.11 up down incorrect
HLNE.US Hamilton Lane Incorporated 20210503 0 90.96 90.96 89.42 89.52 151829 88.5202 down down correct
HLXA.US Helix Acquisition Corp 20210503 0 10.09 10.16 10.03 10.04 10100 10.04 down down correct
HMCO.US HumanCo Acquisition Corp 20210503 0 9.98 10.04 9.96 10.01 86300 10.01 up up correct
HMCOU.US HumanCo Acquisition Corp 20210503 0 10.525 10.55 10.5 10.5 17100 10.5 down down correct
HMCOW.US Humanco Acquisition Corp 20210503 0 1.2 1.2 1.1 1.1 50500 1.1 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210503 0 9.11 9.14 8.69 9.14 1117700 9.14 up up correct
HMNF.US HMN Financial Inc 20210503 0 20.26 20.6 20.26 20.43 61700 20.43 up up correct
HMPT.US Home Point Capital Inc 20210503 0 9.75 9.9 9.4024 9.8 143361 9.4078 up up correct
HMST.US HomeStreet Inc 20210503 0 41.26 42.43 40.97 42.17 150241 41.4581 up up correct
HMTV.US Hemisphere Media Group Inc 20210503 0 12.15 12.69 12.15 12.51 25700 12.51 up up correct
HNNA.US Hennessy Advisors Inc 20210503 0 9.69 9.69 9.59 9.67 10243 9.2874 down down correct
HNRG.US Hallador Energy Company 20210503 0 2.06 2.26 2 2.25 387200 2.25 up up correct
HOFT.US Hooker Furniture Corporation 20210503 0 37.67 39.84 37.5 38.92 50972 38.1623 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210503 0 4 4.05 3.65 3.68 7342400 3.68 down down correct
HOFVW.US Hall of Fame Village LLC 20210503 0 1.51 1.5889 1.35 1.36 46711 1.36 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210503 0 13.55 13.66 13.5 13.61 90300 13.61 up down incorrect
HOLX.US Hologic Inc 20210503 0 65.82 66.87 65.4 65.67 3304000 65.67 down down correct
HON.US Honeywell International Inc 20210503 0 224.24 224.78 222.2613 223.2 2218729 220.4214 down down correct
HONE.US HarborOne Bancorp Inc 20210503 0 14.48 14.548 14.151 14.32 178002 14.2201 down down correct
HOOK.US HOOKIPA Pharma Inc 20210503 0 13.65 14.22 13.2 14.01 124100 14.01 up up correct
HOPE.US Hope Bancorp Inc 20210503 0 15.14 15.38 15 15.31 1092667 14.8727 up up correct
HOTH.US Hoth Therapeutics Inc 20210503 0 1.646 1.75 1.48 1.54 10556000 1.54 down down correct
HOWL.US Werewolf Therapeutics Inc 20210503 0 16.49 17 14.6831 16.26 372160 16.26 down down correct
HPK.US HighPeak Energy Inc 20210503 0 9.6 10.54 9.5 9.98 65300 9.8693 up up correct
HPKEW.US HighPeak Energy Inc 20210503 0 2.275 2.275 2.275 2.275 400 2.275
HQI.US HireQuest Inc 20210503 0 18.34 19.05 18.01 19.05 23300 18.872 up up correct
HQY.US HealthEquity Inc 20210503 0 76.37 76.77 74.84 75.28 366400 75.28 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210503 0 29.61 29.63 28.25 29 79800 29 down down correct
HROW.US Harrow Health Inc 20210503 0 7.67 7.85 7.2 7.75 251700 7.75 up up correct
HRTX.US Heron Therapeutics Inc 20210503 0 17.75 17.92 17.32 17.36 786283 17.36 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20210503 0 16.79 16.8 16.32 16.46 247828 15.6705 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210503 0 10.94 10.94 10.54 10.69 3500 10.69 down up incorrect
HSDT.US Helius Medical Technologies Inc 20210503 0 16.99 17.21 16.77 16.96 22200 16.96 down down correct
HSIC.US Henry Schein Inc 20210503 0 73.43 74.48 73.16 74.01 2181800 74.01 up up correct
HSII.US Heidrick & Struggles International Inc 20210503 0 42.93 43.95 42.03 43.45 289142 43.0044 up up correct
HSKA.US Heska Corporation 20210503 0 184.43 194.85 183.25 192.07 94000 192.07 up up correct
HSON.US Hudson Global Inc 20210503 0 18.02 18.49 17.57 18.05 3600 18.05 up up correct
HSQBX.US HSQBX 20210503 0 26.44 26.44 26.44 26.44 0 26.3941
HSQIX.US Henderson International Select Equity I 20210503 0 26.39 26.39 26.39 26.39 0 26.2115
HST.US Host Hotels & Resorts Inc 20210503 0 18.43 18.52 17.99 18.07 13474700 18.07 down down correct
HSTM.US HealthStream Inc 20210503 0 23.96 25.11 23.96 24.89 152800 24.89 up up correct
HSTO.US Histogen Inc 20210503 0 1.15 1.16 1.08 1.1 500800 1.1 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20210503 0 27.43 27.84 25.5 26.9 110623 26.6676 down down correct
HTBK.US Heritage Commerce Corp 20210503 0 12.16 12.36 12.09 12.25 388677 11.8571 up down incorrect
HTBX.US Heat Biologics Inc 20210503 0 7 7.4 6.91 7.19 532400 7.19 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210503 0 4.41 4.55 4.25 4.5 48600 4.5 up up correct
HTHT.US Huazhu Group Limited 20210503 0 59.5 59.5 58.16 58.28 978100 58.28 down down correct
HTIA.US Healthcare Trust Inc 20210503 0 25.46 25.5 25.11 25.11 1700 24.2124 down down correct
HTLD.US Heartland Express Inc 20210503 0 18.59 19.155 18.59 19.055 374469 18.4439 up up correct
HTLF.US Heartland Financial USA Inc 20210503 0 50.88 51.26 50.42 51.09 169245 50.3373 up up correct
HTLFP.US Heartland Financial USA Inc 20210503 0 27.99 27.99 27.77 27.99 6100 26.7038
HTOO.US Fusion Fuel Green PLC 20210503 0 12.78 12.8 11.76 12.51 111537 12.51 down down correct
HTOOW.US Fusion Fuel Green PLC 20210503 0 4.39 4.39 3.6 4.01 20200 4.01 down up incorrect
HUBG.US Hub Group Inc 20210503 0 66.09 67.92 66.09 67.67 384700 67.67 up up correct
HUDI.US Huadi International Group Co. Ltd 20210503 0 5.05 5.29 4.57 5.11 14500 5.11 up down incorrect
HUGE.US FSD Pharma Inc 20210503 0 1.86 1.86 1.71 1.8 633200 1.8 down down correct
HUIZ.US Huize Holding Limited 20210503 0 6.96 7.093 6.8 6.87 101500 6.87 down down correct
HUMAW.US Humacyte Inc 20210503 0 2.37 2.44 2.35 2.41 14981 2.41 up up correct
HURC.US Hurco Companies Inc 20210503 0 34.78 35.17 34.29 34.62 38222 34.1665 down up incorrect
HURN.US Huron Consulting Group Inc 20210503 0 56.92 58.18 56.27 57.08 152900 57.08 up up correct
HUSN.US Hudson Capital Inc 20210503 0 2.85 2.85 2.55 2.61 106300 2.61 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210503 0 5.565 6.07 5.23 5.37 586437 5.37 down down correct
HVBC.US HV Bancorp Inc 20210503 0 19.7 19.74 19.65 19.74 3000 19.74 up up correct
HWBK.US Hawthorn Bancshares Inc 20210503 0 20.9327 22.25 20.9327 21.5192 33674 21.1054 up up correct
HWC.US Hancock Whitney Corporation 20210503 0 47 48.1 46.18 47.43 564101 46.6314 up up correct
HWCPZ.US HWCPZ 20210503 0 27.39 27.47 27.292 27.39 2300 26.2589
HWKN.US Hawkins Inc 20210503 0 33.6 34.7999 33.6 34.45 85647 34.0867 up up correct
HX.US Xiaobai Maimai Inc 20210503 0 1.59 1.62 1.45 1.47 70400 1.47 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210503 0 10.05 10.05 10.05 10.05 0 10.05
HYACU.US Haymaker Acquisition Corp. III 20210503 0 9.95 10 9.94 9.94 139856 9.94 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20210503 0 0.85 0.85 0.8 0.8 700 0.8 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210503 0 65.54 66.08 64.27 65.39 562500 65.39 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210503 0 3.55 3.81 3.52 3.75 163500 3.75 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210503 0 0.85 0.91 0.8 0.8 51300 0.8 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210503 0 0.51 0.5208 0.49 0.5208 2898 0.5208 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210503 0 0.42 0.42 0.3799 0.4098 32542 0.4098 down up incorrect
HYRE.US HyreCar Inc 20210503 0 13.5 13.82 12.4 13.75 441100 13.75 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210503 0 94.81 96 92.5 92.8 1477200 92.8 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210503 0 74.38 75.05 73.4 74.06 465900 74.06 down down correct
IBCP.US Independent Bank Corporation 20210503 0 23.69 24.04 23.51 24.01 128710 23.352 up up correct
IBEX.US IBEX Limited 20210503 0 22.5 23.48 22.42 23.22 38600 23.22 up up correct
IBKR.US Interactive Brokers Group Inc 20210503 0 72.47 72.59 70.22 70.43 662601 70.1224 down down correct
IBOC.US International Bancshares Corporation 20210503 0 48.09 48.66 47.37 48.45 155129 47.7535 up down incorrect
IBRX.US ImmunityBio Inc 20210503 0 17.15 17.935 17.01 17.24 554200 17.24 up up correct
IBTX.US Independent Bank Group Inc 20210503 0 76.68 77.29 74.55 75.57 242974 74.5237 down down correct
ICAD.US iCAD Inc 20210503 0 18.12 18.55 17.82 18.45 71600 18.45 up down incorrect
ICBK.US County Bancorp Inc 20210503 0 23.54 24.12 23.54 23.98 11280 23.7531 up up correct
ICCC.US ImmuCell Corporation 20210503 0 11 11.06 10.21 10.43 14300 10.43 down down correct
ICCH.US ICC Holdings Inc 20210503 0 15.49 15.49 15.49 15.49 0 15.49
ICCM.US Icecure Medical 20210503 0 1.5 1.77 1.25 1.6 295848 1.6 up up correct
ICFI.US ICF International Inc 20210503 0 91.21 92.86 89.94 92.04 125422 91.6393 up up correct
ICHR.US Ichor Holdings Ltd 20210503 0 56.92 57.345 55.41 56.72 327000 56.72 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210503 0 12.92 12.94 12.02 12.22 442700 12.22 down down correct
ICLR.US ICON Public Limited Company 20210503 0 218.57 219.32 212.43 213.49 541800 213.49 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210503 0 5.83 5.84 5.77 5.78 59354 5.3411 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210503 0 19.95 20.22 19.41 19.95 850000 19.95
ICUI.US ICU Medical Inc 20210503 0 208.53 209.22 206.07 207.63 110900 207.63 down down correct
IDBA.US IDEX Biometrics ASA 20210503 0 23.33 23.33 23.028 23.028 500 23.028 down down correct
IDCC.US InterDigital Inc 20210503 0 69.97 69.98 68.87 69.26 246166 68.5625 down down correct
IDEX.US Ideanomics Inc 20210503 0 2.98 3.025 2.82 2.83 11757560 2.83 down down correct
IDN.US Intellicheck Inc 20210503 0 10.07 10.1 9.61 9.9 306458 9.9 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210503 0 1.19 1.22 1.15 1.21 1519600 1.21 up up correct
IDXX.US IDEXX Laboratories Inc 20210503 0 552.77 558.54 546.79 549.88 428800 549.88 down down correct
IDYA.US IDEAYA Biosciences Inc 20210503 0 20.74 20.92 19.76 20.73 187700 20.73 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210503 0 13.28 13.63 13.26 13.51 453700 13.51 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210503 0 2.6999 2.6999 2.415 2.53 8809 2.53 down down correct
IEP.US Icahn Enterprises L.P 20210503 0 58.07 58.2605 57.415 57.56 257326 51.7636 down down correct
IESC.US IES Holdings Inc 20210503 0 53 54.08 53 54.04 79400 54.04 up up correct
IFBD.US Infobird Co. Ltd 20210503 0 3.99 3.99 3.66 3.71 663800 3.71 down down correct
IFMK.US iFresh Inc 20210503 0 1.41 1.56 1.41 1.46 260100 1.46 up up correct
IFRX.US InflaRx N.V 20210503 0 3.83 3.84 3.68 3.7 57900 3.7 down down correct
IGAC.US IG Acquisition Corp 20210503 0 9.905 9.9572 9.87 9.88 150707 9.88 down down correct
IGACU.US IG Acquisition Corp 20210503 0 10.42 10.435 10.35 10.38 13900 10.38 down down correct
IGACW.US IG Acquisition Corp 20210503 0 1.09 1.09 1.03 1.0691 21699 1.0691 down down correct
IGIC.US International General Insurance Holdings Ltd 20210503 0 8.39 8.6 8.3 8.54 104500 8.3916 up up correct
IGICW.US International General Insurance Holdings Ltd 20210503 0 1.04 1.04 1.04 1.04 493 1.04
IGMS.US IGM Biosciences Inc 20210503 0 70.99 70.99 65.8 68.03 100000 68.03 down up incorrect
IGNY.US Ignyte Acquisition Corp 20210503 0 9.79 9.81 9.79 9.79 2100 9.79
IGNYU.US Ignyte Acquisition Corp 20210503 0 10.205 10.25 10.13 10.25 500 10.25 up down incorrect
IGNYW.US Ignyte Acquisition Corp 20210503 0 0.76 0.76 0.76 0.76 21 0.76
IHRT.US iHeartMedia Inc 20210503 0 19.32 19.74 18.8 19.62 1199536 19.62 up down incorrect
III.US Information Services Group Inc 20210503 0 4.59 4.62 4.51 4.55 218210 4.4906 down up incorrect
IIII.US INSU Acquisition Corp. III 20210503 0 9.89 9.9 9.8 9.84 22000 9.84 down down correct
IIIIU.US INSU Acquisition Corp. III 20210503 0 10.075 10.14 10 10.08 13300 10.08 up up correct
IIIIW.US INSU Acquisition Corp. III 20210503 0 0.82 0.98 0.8 0.85 47000 0.85 up up correct
IIIV.US i3 Verticals Inc 20210503 0 33.19 33.69 32.72 33.47 88900 33.47 up up correct
IIN.US IntriCon Corporation 20210503 0 23.3 23.44 22.55 23.38 56800 23.38 up up correct
IIVI.US II 20210503 0 68.19 68.39 66.3 67.03 2306000 67.03 down up incorrect
IIVIP.US II 20210503 0 281.13 281.925 281.13 281.925 14500 272.9025 up up correct
IKNA.US Ikena Oncology Inc 20210503 0 24.9 25.45 24.04 24.73 104400 24.73 down down correct
IKNX.US IKONICS Corporation 20210503 0 9.79 10.5999 9.79 10.3 45582 10.3 up up correct
IKT.US Inhibikase Therapeutics Inc 20210503 0 5.278 5.35 5.165 5.17 5100 5.17 down up incorrect
ILMN.US Illumina Inc 20210503 0 394.67 396.66 385.95 386.4 962200 386.4 down down correct
ILPT.US Industrial Logistics Properties Trust 20210503 0 25.24 25.27 24.77 25.11 364689 24.8032 down down correct
IMAB.US I 20210503 0 61 63.54 60.96 62.11 225500 62.11 up up correct
IMAC.US IMAC Holdings Inc 20210503 0 1.83 1.96 1.75 1.88 1003100 1.88 up up correct
IMACW.US IMAC Holdings Inc 20210503 0 0.35 0.435 0.35 0.435 4044 0.435 up up correct
IMBI.US iMedia Brands Inc 20210503 0 7.4 7.74 7.33 7.35 18500 7.35 down down correct
IMCC.US IM Cannabis Corp 20210503 0 6.3 6.75 6.201 6.75 74800 6.75 up up correct
IMCR.US Immunocore Holdings plc 20210503 0 41 41.23 38.65 41.23 70600 41.23 up down incorrect
IMGN.US ImmunoGen Inc 20210503 0 8.16 8.22 8.02 8.08 1087100 8.08 down down correct
IMKTA.US Ingles Markets Incorporated 20210503 0 61.3 63.76 61.3 63.09 84539 62.7563 up up correct
IMMP.US Immutep Limited 20210503 0 3.49 3.49 3.31 3.46 277600 3.46 down down correct
IMMR.US Immersion Corporation 20210503 0 8.58 9.1 8.51 8.89 896800 8.89 up up correct
IMNM.US Immunome Inc 20210503 0 26.3 26.3 24.971 25.06 117300 25.06 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210503 0 33.61 33.61 32.92 33.14 19227 31.9119 down down correct
IMPL.US Impel NeuroPharma Inc 20210503 0 15.2 15.45 15.01 15.09 39600 15.09 down down correct
IMRA.US IMARA Inc 20210503 0 7.42 7.42 7.19 7.33 55700 7.33 down down correct
IMRN.US Immuron Limited 20210503 0 5.3 5.53 5.3 5.52 10000 5.52 up up correct
IMRNW.US Immuron Ltd 20210503 0 1.25 1.25 1.25 1.25 20 1.25
IMTE.US Integrated Media Technology Limited 20210503 0 4.42 4.461 4.25 4.32 140800 4.32 down down correct
IMTX.US Immatics N.V 20210503 0 12.34 12.72 12.25 12.45 218900 12.45 up up correct
IMTXW.US immatics biotechnologies GmbH 20210503 0 3.48 3.81 3.47 3.71 55400 3.71 up up correct
IMUX.US Immunic Inc 20210503 0 15.42 15.55 15.03 15.46 95000 15.46 up down incorrect
IMV.US IMV Inc 20210503 0 2.77 2.82 2.75 2.8 95200 2.8 up up correct
IMVT.US Immunovant Inc 20210503 0 16.05 16.62 16.02 16.38 761600 16.38 up down incorrect
IMXI.US International Money Express Inc 20210503 0 15.615 15.98 15.615 15.82 201300 15.82 up up correct
INBK.US First Internet Bancorp 20210503 0 34.5 35.77 34.35 35.59 25041 35.4053 up up correct
INBKZ.US INBKZ 20210503 0 26.5 26.5 26.5 26.5 0 25.4011
INBX.US Inhibrx Inc 20210503 0 21.25 22.7 19.78 20.15 104300 20.15 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210503 0 7.51 7.51 6.9 6.9 27333 6.9 down down correct
INCY.US Incyte Corporation 20210503 0 85.4 86.03 84.5 85.52 861100 85.52 up up correct
INDB.US Independent Bank Corp 20210503 0 83.15 83.33 81.79 83.33 374586 81.7906 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210503 0 10.07 10.08 10.04 10.05 441600 10.05 down down correct
INDP.US Indaptus Therapeutics Inc 20210503 0 16.36 16.84 15.4 15.44 21100 15.44 down down correct
INDT.US INDUS Realty Trust Inc 20210503 0 63.26 64.04 63.13 63.7 6800 63.286 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210503 0 3.37 3.4 3.27 3.35 851400 3.35 down down correct
INFN.US Infinera Corporation 20210503 0 9.32 9.47 9.06 9.27 2934300 9.27 down down correct
INGN.US Inogen Inc 20210503 0 65.77 68.41 64.85 68.22 172500 68.22 up down incorrect
INKA.US KludeIn I Acquisition Corp 20210503 0 9.76 9.83 9.76 9.82 3800 9.82 up up correct
INKAU.US KludeIn I Acquisition Corp 20210503 0 10.05 10.1 10.05 10.1 12800 10.1 up up correct
INKAW.US Kludein I Acquisition Corp 20210503 0 0.61 0.68 0.61 0.68 2987 0.68 up up correct
INM.US InMed Pharmaceuticals Inc 20210503 0 3.75 3.75 3.46 3.48 46900 3.48 down up incorrect
INMB.US INmune Bio Inc 20210503 0 11.6 12.02 11.6 11.95 61800 11.95 up up correct
INMD.US InMode Ltd 20210503 0 87.12 88 84.44 84.73 745668 42.365 down up incorrect
INNV.US InnovAge Holding Corp 20210503 0 25.24 26.29 25.24 25.87 87300 25.87 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20210503 0 6.87 6.91 6.58 6.65 6766900 6.65 down down correct
INOD.US Innodata Inc 20210503 0 6.3 6.57 6.25 6.4 52200 6.4 up up correct
INOV.US Inovalon Holdings Inc 20210503 0 30.2 30.64 30.07 30.4 538500 30.4 up up correct
INPX.US Inpixon 20210503 0 1.17 1.18 1.12 1.15 3353342 1.15 down down correct
INSE.US Inspired Entertainment Inc 20210503 0 8.27 8.49 8.2 8.35 63700 8.35 up down incorrect
INSG.US Inseego Corp 20210503 0 8.97 9 8.62 8.62 1618400 8.62 down down correct
INSM.US Insmed Incorporated 20210503 0 34.14 34.72 32.91 32.94 628800 32.94 down down correct
INTC.US Intel Corporation 20210503 0 57.855 57.8768 56.84 57.26 22281701 56.1532 down down correct
INTG.US The InterGroup Corporation 20210503 0 35.27 37.6 35.27 35.6 600 35.6 up up correct
INTU.US Intuit Inc 20210503 0 414.79 415.67 409 411.34 771805 410.3379 down down correct
INTZ.US Intrusion Inc 20210503 0 18.35 18.43 14.63 14.8 435600 14.8 down down correct
INVA.US Innoviva Inc 20210503 0 11.58 11.66 11.5 11.65 486900 11.65 up up correct
INVE.US Identiv Inc 20210503 0 15.8 16.79 15.43 15.84 246200 15.84 up up correct
INVO.US INVO Bioscience Inc 20210503 0 4.11 4.128 3.98 4 42800 4 down down correct
INVZ.US Innoviz Technologies Ltd 20210503 0 11.55 11.55 10.14 10.59 316900 10.59 down down correct
INVZW.US Innoviz Technologies Ltd 20210503 0 3.15 3.15 2.62 2.78 34295 2.78 down down correct
INZY.US Inozyme Pharma Inc 20210503 0 18.45 18.82 16.57 17.43 64227 17.43 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210503 0 1.37 1.37 1.3 1.37 11900 1.37
IONS.US Ionis Pharmaceuticals Inc 20210503 0 43 43.27 42.76 42.99 1743400 42.99 down down correct
IOSP.US Innospec Inc 20210503 0 98.49 99.22 97.86 98.36 137199 97.1928 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210503 0 31.88 32.1 31.15 31.76 2035718 31.76 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210503 0 9.85 9.85 9.14 9.23 61000 9.23 down down correct
IPAR.US Inter Parfums Inc 20210503 0 73.98 76.9 73.08 74.28 123515 73.5793 up up correct
IPDN.US Professional Diversity Network Inc 20210503 0 1.71 1.7199 1.65 1.67 100738 1.67 down up incorrect
IPGP.US IPG Photonics Corporation 20210503 0 218.1 218.93 210.95 211.57 491500 211.57 down down correct
IPHA.US Innate Pharma S.A 20210503 0 4.15 4.19 4.091 4.19 2600 4.19 up up correct
IPLDP.US Interstate Power and Light Company 20210503 0 26.43 26.43 26.25 26.4 6700 25.4322 down down correct
IPOF.US WT 20210503 0 10.53 10.55 10.4 10.41 1108503 10.41 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210503 0 9.7 11 9.7 9.735 15394 9.735 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210503 0 10.02 10.05 9.952 10.05 4400 10.05 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210503 0 1.15 1.15 0.9801 0.9801 50000 0.9801 down up incorrect
IPWR.US Ideal Power Inc 20210503 0 9.65 9.74 9.4 9.61 60000 9.61 down down correct
IQ.US iQIYI Inc 20210503 0 14.82 15.44 14.79 15.06 13360900 15.06 up up correct
IRBT.US iRobot Corporation 20210503 0 109.43 110.81 103.5 103.96 1410900 103.96 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210503 0 9.07 9.07 8.7 8.75 31600 8.75 down down correct
IRDM.US Iridium Communications Inc 20210503 0 37.91 38.14 37.43 37.48 774800 37.48 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210503 0 96.8 96.8 96.8 96.8 548 96.8
IRIX.US IRIDEX Corporation 20210503 0 8.58 8.7 8.09 8.66 77800 8.66 up up correct
IRMD.US IRadimed Corporation 20210503 0 28 28.35 27.68 28.35 24100 28.35 up down incorrect
IROQ.US IF Bancorp Inc 20210503 0 22.14 22.22 22.13 22.13 1204 21.9536 down down correct
IRTC.US iRhythm Technologies Inc 20210503 0 78.07 78.97 74.68 75.13 462400 75.13 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210503 0 11.08 11.2 11 11.1 1426900 11.1 up down incorrect
ISBC.US Investors Bancorp Inc 20210503 0 14.85 15.045 14.69 14.93 3088036 14.5138 up up correct
ISEE.US IVERIC bio Inc 20210503 0 7.1 7.31 7.02 7.17 814400 7.17 up down incorrect
ISIG.US Insignia Systems Inc 20210503 0 6.25 6.29 5.82 6.04 68500 6.04 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210503 0 9.8 9.8 9.79 9.8 28726 9.8
ISLEW.US Isleworth Healthcare Acquisition Corp 20210503 0 0.53 0.57 0.53 0.5401 9529 0.5401 up up correct
ISRG.US Intuitive Surgical Inc 20210503 0 873.47 874.99 860.14 867.55 377836 289.1833 down down correct
ISSC.US Innovative Solutions and Support Inc 20210503 0 6.12 6.52 6.04 6.32 68900 6.32 up down incorrect
ISTR.US Investar Holding Corporation 20210503 0 22.24 22.24 21.855 22.1 30086 21.8451 down up incorrect
ISUN.US iSun Inc 20210503 0 10.4 10.57 9.53 10.39 264392 10.39 down down correct
ITCI.US Intra 20210503 0 34.71 34.875 33.91 34.74 398100 34.74 up up correct
ITHX.US ITHAX Acquisition Corp 20210503 0 9.75 9.75 9.71 9.75 9645 9.75
ITHXU.US ITHAX Acquisition Corp 20210503 0 9.96 9.96 9.96 9.96 0 9.96
ITHXW.US ITHAX Acquisition Corp 20210503 0 0.59 0.59 0.5895 0.59 1366 0.59
ITI.US Iteris Inc 20210503 0 6.86 6.97 6.59 6.87 270400 6.87 up up correct
ITIC.US Investors Title Company 20210503 0 177.5601 182 177.5601 179.76 4456 164.7071 up up correct
ITMR.US Itamar Medical Ltd 20210503 0 24.02 24.02 22.96 23.4 18300 23.4 down down correct
ITOS.US iTeos Therapeutics Inc 20210503 0 23.56 23.794 22.955 23.48 195500 23.48 down down correct
ITQRU.US Itiquira Acquisition Corp 20210503 0 9.96 10 9.96 10 1100 10 up up correct
ITQRW.US Itiquira Acquisition Corp 20210503 0 0.495 0.5701 0.4902 0.4902 19511 0.4902 down up incorrect
ITRI.US Itron Inc 20210503 0 92.28 93.29 87.08 88.45 537500 88.45 down up incorrect
ITRM.US Iterum Therapeutics plc 20210503 0 1.2 1.21 1.12 1.17 6542000 1.17 down up incorrect
ITRN.US Ituran Location and Control Ltd 20210503 0 21.83 22.88 21.83 22.72 44823 22.3563 up up correct
IVA.US Inventiva S.A 20210503 0 14.31 14.76 14.06 14.76 37400 14.76 up up correct
IVAC.US Intevac Inc 20210503 0 6.55 6.55 6.15 6.35 108400 6.35 down down correct
IZEA.US IZEA Worldwide Inc 20210503 0 3.69 3.7 3.51 3.56 1702078 3.56 down up incorrect
JACK.US Jack in the Box Inc 20210503 0 121.69 121.69 119.72 121.31 218373 119.7128 down down correct
JAGX.US Jaguar Health Inc 20210503 0 1.54 1.54 1.38 1.47 5388873 4.41 down down correct
JAKK.US JAKKS Pacific Inc 20210503 0 9.64 9.9 9.22 9.68 212600 9.68 up up correct
JAMF.US Jamf Holding Corp 20210503 0 36.13 36.18 35.16 36.06 370600 36.06 down down correct
JAN.US JanOne Inc 20210503 0 6.97 6.97 6.62 6.66 56200 6.66 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210503 0 164.24 165.8 162.4 165.14 681400 165.14 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210503 0 171.8 175.225 171.8 174.1 594749 173.2219 up down incorrect
JBLU.US JetBlue Airways Corporation 20210503 0 20.36 20.4 19.63 19.7 8188800 19.7 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210503 0 88.49 92.07 88.49 91.31 60623 89.0379 up up correct
JCIC.US Jack Creek Investment Corp 20210503 0 9.72 9.72 9.69 9.69 73800 9.69 down down correct
JCICU.US Jack Creek Investment Corp 20210503 0 9.99 10.05 9.97 9.98 32200 9.98 down down correct
JCICW.US Jack Creek Investment Corp 20210503 0 0.6899 0.737 0.6262 0.6871 57626 0.6871 down up incorrect
JCS.US Communications Systems Inc 20210503 0 6.5 6.77 6.5 6.71 29960 3.9274 up up correct
JCTCF.US Jewett 20210503 0 9.89 9.89 9.75 9.76 2700 9.76 down down correct
JD.US JD.com Inc 20210503 0 77.2 78.89 76.67 77.02 6255508 77.02 down down correct
JFIN.US Jiayin Group Inc 20210503 0 6.46 6.8 6.36 6.58 420500 6.58 up up correct
JFU.US 9F Inc 20210503 0 1.53 1.535 1.459 1.49 319100 1.49 down down correct
JG.US Aurora Mobile Limited 20210503 0 3.54 3.58 3.33 3.36 749600 3.36 down down correct
JJSF.US J & J Snack Foods Corp 20210503 0 165.42 167.495 164.11 166.27 109853 164.311 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210503 0 162.95 164.88 162.57 163.93 531811 162.5068 up up correct
JMPNZ.US JMPNZ 20210503 0 25.28 25.406 25.13 25.38 7400 24.531 up up correct
JNCE.US Jounce Therapeutics Inc 20210503 0 9.39 9.55 9.02 9.38 229900 9.38 down down correct
JOAN.US JOANN Inc 20210503 0 13.85 13.9 13.51 13.67 324800 13.3244 down down correct
JOBS.US 51job Inc 20210503 0 61.32 62.65 61.12 61.33 68800 61.33 up down incorrect
JOFF.US JOFF Fintech Acquisition Corp 20210503 0 9.77 9.84 9.75 9.79 192600 9.79 up down incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20210503 0 10.07 10.1 10.067 10.09 29600 10.09 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210503 0 0.8601 0.8633 0.81 0.85 15435 0.85 down up incorrect
JOUT.US Johnson Outdoors Inc 20210503 0 143.95 146.07 140.66 143.91 36845 143.246 down down correct
JRJC.US China Finance Online Co. Limited 20210503 0 10.34 10.8 10.22 10.72 35800 10.72 up up correct
JRSH.US Jerash Holdings (US) Inc 20210503 0 6.55 6.63 6.5 6.63 15642 6.4936 up up correct
JRVR.US James River Group Holdings Ltd 20210503 0 47.68 48.23 46.985 47.27 211827 45.9286 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210503 0 24.33 24.38 24.25 24.33 39451 23.621
JUPW.US Jupiter Wellness Inc 20210503 0 4.64 4.75 4.51 4.61 38100 4.61 down down correct
JUPWW.US Jupiter Wellness Inc 20210503 0 2.0251 2.0973 2.01 2.0973 8258 2.0973 up up correct
JVA.US Coffee Holding Co. Inc 20210503 0 4.7 4.89 4.66 4.86 28100 4.86 up up correct
JWEL.US Jowell Global Ltd 20210503 0 7.74 7.95 7.54 7.895 26140 7.895 up up correct
JYAC.US Jiya Acquisition Corp 20210503 0 10.01 10.01 10.005 10.01 16700 10.01
JYNT.US The Joint Corp 20210503 0 55.51 56.937 54.06 55.26 97100 55.26 down down correct
KAII.US Kismet Acquisition Two Corp 20210503 0 9.75 9.75 9.75 9.75 400 9.75
KAIIU.US Kismet Acquisition Two Corp 20210503 0 9.89 9.99 9.89 9.99 2700 9.99 up down incorrect
KAIIW.US Kismet Acquisition Two Corp 20210503 0 0.5311 0.6 0.5311 0.6 939 0.6 up up correct
KAIR.US Kairos Acquisition Corp 20210503 0 9.8 9.86 9.8 9.86 9749 9.86 up down incorrect
KAIRU.US Kairos Acquisition Corp 20210503 0 10.08 10.2 10.07 10.2 8766 10.2 up up correct
KAIRW.US Kairos Acquisition Corp 20210503 0 0.7101 0.7401 0.7101 0.72 1603 0.72 up up correct
KALA.US Kala Pharmaceuticals Inc 20210503 0 7.82 7.895 6.87 6.97 4191200 6.97 down down correct
KALU.US Kaiser Aluminum Corporation 20210503 0 120 126.58 120 126.12 128624 125.3527 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210503 0 24.74 25.32 24.49 24.96 266800 24.96 up up correct
KARO.US Karooooo Ltd 20210503 0 40.13 41.046 37.6601 38 39718 38 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210503 0 15.1801 15.4801 14.6401 14.8801 4627 14.8801 down down correct
KBAL.US Kimball International Inc 20210503 0 14.65 14.73 14.435 14.73 142493 14.3877 up up correct
KBNT.US Kubient Inc 20210503 0 6.74 6.74 6.3 6.38 136100 6.38 down down correct
KBNTW.US Kubient Inc 20210503 0 2.6 2.63 2.4 2.4 1727 2.4 down down correct
KBSF.US KBS Fashion Group Limited 20210503 0 2.81 2.91 2.69 2.83 444100 2.83 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20210503 0 44 45.08 43.63 44.23 778500 44.23 up up correct
KDMN.US Kadmon Holdings Inc 20210503 0 4.07 4.18 4.05 4.13 1866100 4.13 up up correct
KDNY.US Chinook Therapeutics Inc 20210503 0 17.98 18.98 17.76 18.98 193800 18.98 up up correct
KDP.US Keurig Dr Pepper Inc 20210503 0 35.97 36.37 35.83 36.07 2941648 36.07 up up correct
KE.US Kimball Electronics Inc 20210503 0 23.38 23.57 23.1 23.47 102600 23.47 up up correct
KELYA.US Kelly Services Inc 20210503 0 25.26 25.8 24.81 25.67 247485 25.5366 up up correct
KELYB.US Kelly Services Inc 20210503 0 24.51 26.6 24.51 25.73 8083 25.6699 up up correct
KEQU.US Kewaunee Scientific Corporation 20210503 0 12 12 11.98 11.98 421 11.98 down down correct
KERN.US Akerna Corp 20210503 0 4.24 4.24 3.97 4.19 661900 4.19 down down correct
KERNW.US Akerna Corp 20210503 0 1.02 1.02 0.8701 0.8806 12346 0.8806 down down correct
KFFB.US Kentucky First Federal Bancorp 20210503 0 6.9417 6.9417 6.9 6.9 738 6.7076 down down correct
KFRC.US Kforce Inc 20210503 0 56.52 57.51 56.2728 57.38 109621 56.7215 up up correct
KHC.US The Kraft Heinz Company 20210503 0 41.52 42.3 41.51 41.99 6138413 40.6895 up up correct
KIDS.US OrthoPediatrics Corp 20210503 0 59.15 60.72 57.15 57.69 266500 57.69 down down correct
KIII.US Kismet Acquisition Three Corp 20210503 0 9.811 9.811 9.811 9.811 0 9.811
KIIIU.US Kismet Acquisition Three Corp 20210503 0 9.99 9.99 9.91 9.99 2700 9.99
KIIIW.US Kismet Acquisition Three Corp 20210503 0 0.65 0.9062 0.54 0.55 60567 0.55 down down correct
KINS.US Kingstone Companies Inc 20210503 0 8.46 8.47 8.27 8.2701 12302 8.1166 down down correct
KINZ.US KINS Technology Group Inc 20210503 0 9.89 9.89 9.86 9.89 21700 9.89
KINZU.US KINS Technology Group Inc 20210503 0 10.21 10.24 10.17 10.18 11500 10.18 down down correct
KINZW.US KINS Technology Group Inc 20210503 0 0.73 0.73 0.69 0.7151 40993 0.7151 down up incorrect
KIRK.US Kirkland's Inc 20210503 0 30 30.11 28.21 29.37 556000 29.37 down down correct
KLAC.US KLA Corporation 20210503 0 317.62 318.8 308.49 311.23 1412222 308.4912 down up incorrect
KLAQ.US KL Acquisition Corp 20210503 0 9.76 9.765 9.75 9.76 6500 9.76
KLAQU.US KL Acquisition Corp 20210503 0 9.98 9.98 9.98 9.98 100 9.98
KLAQW.US KL Acquisition Corp 20210503 0 0.85 0.85 0.692 0.7991 21233 0.7991 down down correct
KLDO.US Kaleido Biosciences Inc 20210503 0 7.95 8.056 7.12 7.36 149600 7.36 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20210503 0 57.07 58.48 56.41 58.4 989837 57.954 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210503 0 7.74 8.84 7.58 8.75 238400 8.75 up up correct
KMDA.US Kamada Ltd 20210503 0 6.04 6.12 6.02 6.02 37000 6.02 down down correct
KMPH.US KemPharm Inc 20210503 0 9.66 9.76 9.21 9.27 464200 9.27 down down correct
KNBE.US KnowBe4 Inc 20210503 0 22.93 23.84 22.8 23.13 87100 23.13 up up correct
KNDI.US Kandi Technologies Group Inc 20210503 0 5.76 5.77 5.55 5.69 1408700 5.69 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210503 0 16.7 16.765 16.114 16.52 180000 16.52 down down correct
KNSL.US Kinsale Capital Group Inc 20210503 0 175.52 176.98 171.175 171.28 135757 171.0606 down down correct
KNTE.US Kinnate Biopharma Inc 20210503 0 26.88 27.53 26.03 27 101800 27 up up correct
KOD.US Kodiak Sciences Inc 20210503 0 122.26 123.59 116.41 116.75 166300 116.75 down down correct
KOPN.US Kopin Corporation 20210503 0 8.21 8.29 7.67 7.7 3307400 7.7 down down correct
KOR.US Corvus Gold Inc 20210503 0 2.07 2.16 2.07 2.14 94302 2.14 up up correct
KORE.US WT 20210503 0 1.03 1.14 1.03 1.14 14701 1.14 up up correct
KOSS.US Koss Corporation 20210503 0 19.18 19.18 18.31 18.6 249700 18.6 down down correct
KPLT.US Katapult Holdings Inc 20210503 0 13.28 13.9 13.28 13.46 268600 13.46 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210503 0 3.79 3.8 3.57 3.72 38406 3.72 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210503 0 4.49 4.49 4.2 4.2 24800 4.2 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210503 0 9.194 9.55 8.93 9.44 3602500 9.44 up up correct
KRBP.US Kiromic BioPharma Inc 20210503 0 8.502 8.92 8.47 8.8 2000 8.8 up up correct
KRKR.US 36Kr Holdings Inc 20210503 0 2.99 3.03 2.92 2.92 38400 2.92 down down correct
KRMD.US Repro Med Systems Inc 20210503 0 3.79 3.79 3.629 3.75 250681 3.75 down down correct
KRNL.US Kernel Group Holdings Inc 20210503 0 9.79 9.86 9.71 9.72 28300 9.72 down down correct
KRNLU.US Kernel Group Holdings Inc 20210503 0 9.96 10 9.95 10 28500 10 up up correct
KRNLW.US Kernel Group Holdings Inc 20210503 0 0.5606 0.6262 0.5508 0.58 13048 0.58 up up correct
KRNT.US Kornit Digital Ltd 20210503 0 99.31 99.915 97.05 97.63 135700 97.63 down down correct
KRNY.US Kearny Financial Corp 20210503 0 12.87 13.28 12.71 12.9 251314 12.6016 up up correct
KRON.US Kronos Bio Inc 20210503 0 27.01 27.68 26.88 27.36 108647 27.36 up up correct
KROS.US Keros Therapeutics Inc 20210503 0 59.59 60.05 55.33 56.71 403600 56.71 down down correct
KRT.US Karat Packaging Inc 20210503 0 18.7 18.91 18.28 18.91 15468 18.91 up up correct
KRTX.US Karuna Therapeutics Inc 20210503 0 111.38 113 109.02 111.83 74800 111.83 up up correct
KRUS.US Kura Sushi USA Inc 20210503 0 36.8 36.8 35.13 36.12 29700 36.12 down down correct
KRYS.US Krystal Biotech Inc 20210503 0 81.01 82.793 76.67 77 84300 77 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210503 0 9.93 10.03 9.93 9.98 14000 9.98 up up correct
KSPN.US Kaspien Holdings Inc 20210503 0 21.3432 21.3497 19.39 20.41 20033 20.41 down down correct
KTCC.US Key Tronic Corporation 20210503 0 6.97 7.15 6.93 7.09 105100 7.09 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210503 0 26.84 27 26.37 26.5 806800 26.5 down down correct
KTRA.US Kintara Therapeutics Inc 20210503 0 1.4 1.423 1.35 1.36 167200 1.36 down down correct
KURA.US Kura Oncology Inc 20210503 0 27.33 27.54 26.68 26.74 500100 26.74 down down correct
KVHI.US KVH Industries Inc 20210503 0 13.59 13.59 13.26 13.51 77200 13.51 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20210503 0 10.39 10.45 10.31 10.31 43800 10.31 down up incorrect
KVSB.US Khosla Ventures Acquisition Co. II 20210503 0 10.4 10.4 10.26 10.26 4600 10.26 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210503 0 10.25 10.25 10.08 10.08 80800 10.08 down up incorrect
KXIN.US Kaixin Auto Holdings 20210503 0 2.59 2.68 2.54 2.54 665200 2.54 down down correct
KYMR.US Kymera Therapeutics Inc 20210503 0 45.79 45.79 42.44 43.75 270900 43.75 down down correct
KZIA.US Kazia Therapeutics Limited 20210503 0 10.64 10.81 10.42 10.42 39000 10.42 down down correct
KZR.US Kezar Life Sciences Inc 20210503 0 5.84 5.89 5.69 5.76 122300 5.76 down down correct
LABP.US Landos Biopharma Inc 20210503 0 11.22 11.26 10.6799 11.01 29716 11.01 down down correct
LAKE.US Lakeland Industries Inc 20210503 0 28.23 28.48 27.57 28.31 129400 28.31 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210503 0 99.76 101.71 98.4249 101.41 924428 98.4651 up up correct
LANC.US Lancaster Colony Corporation 20210503 0 185.42 188.84 184.6 188.18 98876 185.6593 up up correct
LAND.US Gladstone Land Corporation 20210503 0 21.17 21.17 20.77 20.84 226638 20.5401 down down correct
LANDM.US Gladstone Land Corporation 20210503 0 26.1 26.1 25.81 25.81 8200 24.9908 down down correct
LANDO.US Gladstone Land Corporation 20210503 0 25.782 25.837 25.68 25.699 12900 24.7224 down down correct
LARAX.US LARAX 20210503 0 10.89 10.89 10.89 10.89 0 10.4902
LARK.US Landmark Bancorp Inc 20210503 0 23.5619 23.8095 23.2857 23.6381 16477 22.0072 up up correct
LASR.US nLIGHT Inc 20210503 0 29.63 29.86 28.712 29.48 126400 29.48 down up incorrect
LAUR.US Laureate Education Inc 20210503 0 13.58 13.75 13.2 13.61 1388421 7.6532 up up correct
LAWS.US Lawson Products Inc 20210503 0 52.58 53.92 52.38 53.25 9734 53.25 up up correct
LAZR.US Luminar Technologies Inc 20210503 0 22.77 22.916 21.52 21.97 2849400 21.97 down down correct
LAZY.US Lazydays Holdings Inc 20210503 0 24.87 25.34 24.16 24.53 158300 24.53 down down correct
LBAI.US Lakeland Bancorp Inc 20210503 0 18.41 18.75 18.29 18.67 239326 18.2517 up up correct
LBC.US Luther Burbank Corporation 20210503 0 11.29 11.55 11.26 11.48 56010 11.2257 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20210503 0 9.8 9.8 9.03 9.51 5300 9.51 down down correct
LBPS.US 4D pharma plc 20210503 0 12.9 12.9 12.12 12.74 19800 12.74 down down correct
LBPSW.US 4D pharma plc 20210503 0 1.03 1.05 0.97 1.035 7775 1.035 up up correct
LBRDA.US Liberty Broadband Corporation 20210503 0 158.41 159.31 157.52 157.83 65900 157.83 down down correct
LBRDK.US Liberty Broadband Corporation 20210503 0 164.15 164.595 162.59 162.91 607100 162.91 down down correct
LBRDP.US Liberty Broadband Corporation 20210503 0 27.2 27.2 26.9 26.971 2700 25.7386 down down correct
LBTYA.US Liberty Global plc 20210503 0 27.09 27.59 26.93 26.975 1005387 26.975 down down correct
LBTYB.US Liberty Global plc 20210503 0 26.67 26.67 26.67 26.67 0 26.67
LBTYK.US Liberty Global plc 20210503 0 27.27 27.73 27.06 27.12 1005600 27.12 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20210503 0 10.03 10.03 10.03 10.03 3200 10.03
LCAHU.US Landcadia Holdings IV Inc 20210503 0 10.07 10.08 9.98 10.08 23200 10.08 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210503 0 9.9 9.92 9.82 9.9 114400 9.9
LCAPU.US Lionheart Acquisition Corporation II 20210503 0 10.19 10.19 10.19 10.19 0 10.19
LCAPW.US Lionheart Acquisition Corporation II 20210503 0 0.8001 0.8033 0.7401 0.7401 20785 0.7401 down down correct
LCID.US Lucid Group Inc. Common Stock 20210503 0 21.19 21.19 19.88 19.91 13445670 19.91 down down correct
LCNB.US LCNB Corp 20210503 0 18.31 18.4 17.4 17.92 58745 17.3626 down up incorrect
LCRDX.US LCRDX 20210503 0 10.89 10.89 10.89 10.89 0 10.4519
LCRUX.US LCRUX 20210503 0 10.89 10.89 10.89 10.89 0 10.4882
LCUT.US Lifetime Brands Inc 20210503 0 14.56 15.0397 14.56 14.74 37290 14.6619 up up correct
LCY.US Landcadia Holdings III Inc 20210503 0 11.5 11.6 11.185 11.29 573400 11.29 down down correct
LDHAU.US LDH Growth Corp I 20210503 0 10.1 11.5 10.05 11.5 67800 11.5 up up correct
LE.US Lands' End Inc 20210503 0 23.28 24.58 23.13 24.11 98100 24.11 up up correct
LECO.US Lincoln Electric Holdings Inc 20210503 0 128.77 130.75 127.675 129.53 210426 128.0192 up up correct
LEDS.US SemiLEDs Corporation 20210503 0 3.69 4.16 3.65 3.76 379800 3.76 up up correct
LEE.US Lee Enterprises Incorporated 20210503 0 30.05 31.77 29.49 30.42 26400 30.42 up down incorrect
LEGAU.US Lead Edge Growth Opportunities Ltd 20210503 0 10.1 10.1 9.97 9.97 611600 9.97 down down correct
LEGH.US Legacy Housing Corporation 20210503 0 17.86 18.61 17.69 18.4 57400 18.4 up up correct
LEGN.US Legend Biotech Corporation 20210503 0 29.9 31.21 29.71 31.16 505500 31.16 up up correct
LEGOU.US Legato Merger Corp 20210503 0 10.22 10.27 10.22 10.25 19000 10.25 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210503 0 61.69 61.69 61.69 61.69 0 45.9973
LESL.US Leslie's Inc 20210503 0 28.76 29.82 28.56 29.52 1670200 29.52 up up correct
LEVL.US Level One Bancorp Inc 20210503 0 27.45 28.035 26.87 27.74 64760 27.5837 up down incorrect
LEVLP.US Level One Bancorp Inc 20210503 0 26.86 27.004 26.86 27.004 300 26.0899 up up correct
LEXX.US Lexaria Bioscience Corp 20210503 0 5.16 5.31 5.019 5.2 16000 5.2 up up correct
LEXXW.US Lexaria Bioscience Corp 20210503 0 2.34 2.34 2.34 2.34 480 2.34
LFMD.US LifeMD Inc 20210503 0 9.97 10.45 9.35 9.42 635100 9.42 down down correct
LFTR.US Lefteris Acquisition Corp 20210503 0 9.9 9.93 9.87 9.88 51000 9.88 down down correct
LFTRU.US Lefteris Acquisition Corp 20210503 0 10.24 10.24 10.21 10.21 1900 10.21 down down correct
LFTRW.US Lefteris Acquisition Corp 20210503 0 1.05 1.08 1 1.02 14400 1.02 down down correct
LFUS.US Littelfuse Inc 20210503 0 267.5 271.35 263.8 266.55 104253 265.1065 down down correct
LFVN.US LifeVantage Corporation 20210503 0 8.13 8.13 7.59 7.8 202000 7.8 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210503 0 9.8 9.89 9.79 9.88 537900 9.88 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210503 0 10 10.06 9.99 10.04 61000 10.04 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210503 0 0.98 1 0.9501 1 5028 1 up up correct
LGHL.US Lion Group Holding Ltd 20210503 0 2.63 2.74 2.53 2.63 1505000 2.63
LGHLW.US Lion Financial Group Limited 20210503 0 0.3013 0.3288 0.28 0.29 154649 0.29 down down correct
LGIH.US LGI Homes Inc 20210503 0 167.03 173.38 166.35 172.07 380000 172.07 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210503 0 147.62 148 143.66 145.23 124900 145.23 down down correct
LGO.US Largo Resources Ltd 20210503 0 17.92 18.7103 17.643 17.81 160141 17.81 down down correct
LGVN.US Longeveron Inc 20210503 0 6.1 6.15 6 6.11 63365 6.11 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210503 0 9.95 10 9.95 9.975 101400 9.975 up down incorrect
LHCG.US LHC Group Inc 20210503 0 209.76 209.76 205.2 207.04 141300 207.04 down down correct
LHDX.US Lucira Health Inc 20210503 0 6.28 6.46 5.94 5.98 288600 5.98 down down correct
LI.US Li Auto Inc 20210503 0 20.06 20.15 19.35 19.44 5973262 19.44 down down correct
LIDR.US Aeye Inc 20210503 0 10.02 10.04 9.981 10.02 965600 10.02
LIDRW.US AEye Inc 20210503 0 1.26 1.3 1.21 1.25 165900 1.25 down down correct
LIFE.US aTyr Pharma Inc 20210503 0 4.16 4.16 3.95 4.11 166300 4.11 down down correct
LILA.US Liberty Latin America Ltd 20210503 0 13.96 14.24 13.96 14.22 122800 14.22 up up correct
LILAK.US Liberty Latin America Ltd 20210503 0 14.08 14.33 14.026 14.3 541200 14.3 up up correct
LILM.US Lilium NV 20210503 0 9.95 9.95 9.9 9.9 338200 9.9 down down correct
LILMW.US Lilium Equity Warrants 20210503 0 1.22 1.348 1.22 1.25 192100 1.25 up up correct
LINC.US Lincoln Educational Services Corporation 20210503 0 6.43 6.65 6.36 6.62 78500 6.62 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210503 0 16.5 17.04 16.33 16.59 201000 16.59 up up correct
LINK.US Interlink Electronics Inc 20210503 0 11.55 11.8499 10.45 11.48 14144 11.48 down down correct
LIQT.US LiqTech International Inc 20210503 0 7.85 7.86 7.66 7.66 37300 7.66 down up incorrect
LITE.US Lumentum Holdings Inc 20210503 0 85.29 86.73 83.72 83.87 1069500 83.87 down down correct
LIVE.US Live Ventures Incorporated 20210503 0 30.6 31.8 30.6 31.61 4700 31.61 up up correct
LIVN.US LivaNova PLC 20210503 0 84.87 85.29 83.32 84.06 293500 84.06 down up incorrect
LIVX.US LiveXLive Media Inc 20210503 0 4.25 4.3 4.119 4.24 707100 4.24 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20210503 0 2.75 2.75 2.59 2.59 55100 2.59 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210503 0 0.801 0.801 0.46 0.46 1200 0.46 down down correct
LIZI.US Lizhi Inc 20210503 0 6.01 6.1 5.79 5.96 742800 5.96 down down correct
LJAQ.US LightJump Acquisition Corporation 20210503 0 9.79 9.82 9.79 9.82 1500 9.82 up down incorrect
LJAQU.US LightJump Acquisition Corporation 20210503 0 9.99 9.99 9.99 9.99 6770 9.99
LJAQW.US LightJump Acquisition Corporation 20210503 0 0.55 0.56 0.55 0.56 901 0.56 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20210503 0 4.5 4.51 4.25 4.36 145967 4.36 down down correct
LK.US Luckin Coffee Inc 20210503 0 0.09 0.09 0.09 0.09 16000 0.09
LKCO.US Luokung Technology Corp 20210503 0 1.35 1.96 1.32 1.62 40830000 1.62 up up correct
LKFN.US Lakeland Financial Corporation 20210503 0 65.97 66.56 65.45 66.56 84330 65.7714 up up correct
LKQ.US LKQ Corporation 20210503 0 47.36 48.51 46.8001 48 1629308 47.7914 up down incorrect
LLL.US JX Luxventure Ltd 20210503 0 2.81 2.91 2.69 2.83 444148 2.83 up up correct
LLNW.US Limelight Networks Inc 20210503 0 3.17 3.25 3.15 3.21 3376600 3.21 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210503 0 10.28 10.326 10.2 10.21 224900 10.21 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210503 0 10.81 10.81 10.62 10.62 175600 10.62 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210503 0 2.38 2.555 2.15 2.15 34500 2.15 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210503 0 9.94 9.941 9.91 9.91 48500 9.91 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210503 0 10.32 10.331 10.32 10.331 300 10.331 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210503 0 0.4397 0.4397 0.395 0.42 17860 0.42 down down correct
LMAT.US LeMaitre Vascular Inc 20210503 0 52.52 53.065 50.5 51.46 254400 51.1367 down down correct
LMB.US Limbach Holdings Inc 20210503 0 11.06 11.29 10.89 11.08 36500 11.08 up up correct
LMDX.US LumiraDx Limited Common Shares 20210503 0 9.91 9.95 9.87 9.95 60500 9.95 up up correct
LMFA.US LM Funding America Inc 20210503 0 5.5 5.5 5.25 5.45 98680 5.45 down down correct
LMNL.US Liminal BioSciences Inc 20210503 0 5.06 5.28 4.94 4.94 244200 4.94 down down correct
LMNR.US Limoneira Company 20210503 0 18.13 18.56 18.13 18.53 46085 18.2745 up up correct
LMPX.US LMP Automotive Holdings Inc 20210503 0 15 15.28 14.01 14.56 40000 14.56 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210503 0 12.59 12.745 12.41 12.69 57310 12.3484 up down incorrect
LMRKN.US Landmark Infrastructure Partners LP 20210503 0 27 27.13 26.58 26.83 21523 25.9251 down up incorrect
LMRKO.US Landmark Infrastructure Partners LP 20210503 0 25.5 25.5 25.2933 25.4199 6657 24.4525 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210503 0 25.47 25.47 25.3 25.31 4488 24.331 down down correct
LMST.US Limestone Bancorp Inc 20210503 0 15.77 15.86 15.77 15.85 10200 15.85 up up correct
LNDC.US Landec Corporation 20210503 0 11.44 11.72 11.35 11.69 77000 11.69 up up correct
LNSR.US LENSAR Inc 20210503 0 7.165 7.63 7.165 7.47 27300 7.47 up up correct
LNT.US Alliant Energy Corporation 20210503 0 56.08 56.73 55.95 56.17 1673404 55.3941 up up correct
LNTH.US Lantheus Holdings Inc 20210503 0 23.6 24.205 23.54 23.68 894500 23.68 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210503 0 6.3 6.3 6.25 6.28 14752 5.9171 down down correct
LOB.US Live Oak Bancshares Inc 20210503 0 65.13 66.42 64.05 66.035 334369 65.9684 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20210503 0 16.98 17.15 16.63 16.97 359000 16.97 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20210503 0 5.56 5.74 5.3 5.46 211700 5.46 down down correct
LOGI.US Logitech International S.A 20210503 0 110.9 110.93 109.59 110.29 1016383 109.2043 down down correct
LOOP.US Loop Industries Inc 20210503 0 8.8 8.8 8.33 8.54 66500 8.54 down down correct
LOPE.US Grand Canyon Education Inc 20210503 0 109.33 109.74 107.86 108.28 156000 108.28 down down correct
LORL.US Loral Space & Communications Inc 20210503 0 41.18 42 40.42 41.49 104200 41.49 up down incorrect
LOTZ.US CarLotz Inc 20210503 0 7.65 7.76 7.3 7.5 1680000 7.5 down down correct
LOTZW.US CarLotz Inc 20210503 0 1.91 1.91 1.59 1.77 25769 1.77 down down correct
LOVE.US The Lovesac Company 20210503 0 74.581 75 71.82 72.48 340800 72.48 down down correct
LPCN.US Lipocine Inc 20210503 0 1.42 1.44 1.38 1.43 474280 1.43 up down incorrect
LPLA.US LPL Financial Holdings Inc 20210503 0 155.63 157.58 152.95 153.53 686129 152.7818 down down correct
LPRO.US Open Lending Corporation 20210503 0 39.64 39.65 38.54 39.05 325900 39.05 down down correct
LPSN.US LivePerson Inc 20210503 0 55.13 55.39 53.12 53.64 1197100 53.64 down down correct
LPTH.US LightPath Technologies Inc 20210503 0 2.57 2.71 2.51 2.68 245700 2.68 up up correct
LPTX.US Leap Therapeutics Inc 20210503 0 1.73 1.73 1.68 1.69 271700 1.69 down down correct
LQDA.US Liquidia Corporation 20210503 0 2.86 2.87 2.67 2.71 315200 2.71 down down correct
LQDT.US Liquidity Services Inc 20210503 0 18.09 19 17.84 18.83 256200 18.83 up up correct
LRCX.US Lam Research Corporation 20210503 0 629.272 630 613.778 617.24 1158168 613.1517 down down correct
LRFC.US Logan Ridge Finance Corp 20210503 0 19.6438 19.78 19.35 19.75 21486 19.75 up up correct
LRMR.US Larimar Therapeutics Inc 20210503 0 13.32 14.58 13.32 13.86 34568 13.86 up up correct
LSBK.US Lake Shore Bancorp Inc 20210503 0 15.08 15.1 15 15 5955 14.5975 down down correct
LSCC.US Lattice Semiconductor Corporation 20210503 0 50.81 51.0041 48.9 49.09 1537931 49.09 down down correct
LSEA.US Landsea Homes Corporation 20210503 0 9.46 9.58 9.4 9.55 218000 9.55 up up correct
LSEAW.US Landsea Homes Corporation 20210503 0 0.2316 0.2439 0.2316 0.2386 82972 0.2386 up down incorrect
LSTR.US Landstar System Inc 20210503 0 173.46 176.96 172.8501 175.67 197381 174.9352 up up correct
LSXMA.US The Liberty SiriusXM Group 20210503 0 45.68 45.77 44.19 44.25 444400 44.25 down down correct
LSXMB.US The Liberty SiriusXM Group 20210503 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210503 0 45.37 45.44 44.25 44.28 525800 44.28 down down correct
LTAFX.US Altst Strgs Fd A 20210503 0 6.27 6.27 6.27 6.27 0 6.2643
LTBR.US Lightbridge Corporation 20210503 0 5.09 5.29 5 5.21 73500 5.21 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20210503 0 5.98 5.98 5.98 5.98 0 5.8754
LTCH.US Latch Inc 20210503 0 10.33 10.42 10.2571 10.38 377426 10.38 up up correct
LTCHW.US Latch Inc 20210503 0 2.5 2.51 2.35 2.51 109400 2.51 up up correct
LTIFX.US LTIFX 20210503 0 6.32 6.32 6.32 6.32 0 6.32
LTRN.US Lantern Pharma Inc 20210503 0 15.29 16.22 15.2 15.98 95300 15.98 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210503 0 5.12 5.245 5.02 5.06 581700 5.06 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210503 0 37 37.38 32.55 35.68 8100 35.68 down down correct
LTRX.US Lantronix Inc 20210503 0 5.53 5.97 5.53 5.93 519400 5.93 up down incorrect
LULU.US Lululemon Athletica Inc 20210503 0 336.47 337.02 332.76 335.38 757000 335.38 down down correct
LUMO.US Lumos Pharma Inc 20210503 0 12.38 12.38 11.78 11.78 14000 11.78 down down correct
LUNA.US Luna Innovations Incorporated 20210503 0 11.45 11.5 11.35 11.42 124300 11.42 down down correct
LUNG.US Pulmonx Corporation 20210503 0 46.9 47.57 46.64 47.09 533100 47.09 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210503 0 10.16 10.26 10.15 10.2 548200 10.2 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210503 0 10.57 10.74 10.5 10.71 12000 10.71 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210503 0 1.33 1.43 1.3 1.39 8600 1.39 up up correct
LVO.US LiveOne Inc 20210503 0 4.25 4.3 4.119 4.24 707100 4.24 down down correct
LVOX.US LiveVox Holding Inc 20210503 0 10.08 10.11 10.08 10.09 69500 10.09 up down incorrect
LVRAU.US Levere Holdings Corp 20210503 0 10.01 10.02 10.01 10.01 9000 10.01
LVTX.US Lava Therapeutics B.V 20210503 0 11.88 12.4 11.88 12.13 9500 12.13 up up correct
LWAY.US Lifeway Foods Inc 20210503 0 5 5.01 4.87 4.9 14200 4.9 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210503 0 1.62 1.66 1.52 1.6 183700 1.6 down down correct
LX.US LexinFintech Holdings Ltd 20210503 0 9.33 9.33 8.86 8.89 582012 8.89 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210503 0 9.077 9.077 9.077 9.077 0 9.077
LXRX.US Lexicon Pharmaceuticals Inc 20210503 0 4.91 5.05 4.73 4.84 641400 4.84 down down correct
LYFT.US Lyft Inc 20210503 0 56.3 57.35 56.03 57.08 6547400 57.08 up down incorrect
LYL.US Dragon Victory International Limited 20210503 0 1.36 1.39 1.26 1.29 738000 1.29 down down correct
LYRA.US Lyra Therapeutics Inc 20210503 0 9.98 10.26 9.34 9.52 75500 9.52 down down correct
LYTS.US LSI Industries Inc 20210503 0 8.23 8.31 8.15 8.22 75863 8.1199 down down correct
MACA.US Moringa Acquisition Corp 20210503 0 9.71 9.74 9.7 9.72 54300 9.72 up up correct
MACAU.US Moringa Acquisition Corp 20210503 0 10 10.12 10 10.12 1100 10.12 up up correct
MACAW.US Moringa Acquisition Corp 20210503 0 0.664 0.664 0.62 0.62 919 0.62 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210503 0 7.26 7.32 6.83 7.01 30500 7.01 down down correct
MACQ.US MCAP Acquisition Corp 20210503 0 9.7 9.735 9.7 9.71 21919 9.71 up up correct
MACU.US Mallard Acquisition Corp 20210503 0 9.94 9.94 9.94 9.94 0 9.94
MACUU.US Mallard Acquisition Corp 20210503 0 10.192 10.192 10.192 10.192 0 10.192
MACUW.US Mallard Acquisition Corp 20210503 0 0.49 0.49 0.3927 0.43 73141 0.43 down down correct
MANH.US Manhattan Associates Inc 20210503 0 137.79 138.07 134.72 136.43 359200 136.43 down up incorrect
MANT.US ManTech International Corporation 20210503 0 85.42 87.685 85.035 87 165255 85.7172 up down incorrect
MAPS.US WM Technology Inc 20210503 0 17.62 17.84 17.17 17.51 142100 17.51 down down correct
MAPSW.US WM Technology Inc 20210503 0 6.11 6.6 6.11 6.4 16102 6.4 up up correct
MAR.US Marriott International Inc 20210503 0 149.32 150.16 148.33 148.89 1413200 148.89 down down correct
MARA.US Marathon Digital Holdings Inc 20210503 0 38.2 39.68 35.21 36.22 17671200 36.22 down down correct
MARK.US Remark Holdings Inc 20210503 0 2.35 2.4 2.05 2.06 3705700 2.06 down down correct
MARPS.US Marine Petroleum Trust 20210503 0 4.05 4.36 3.89 4.25 58862 4.0668 up up correct
MASI.US Masimo Corporation 20210503 0 234.61 237.48 227.94 228.91 274200 228.91 down up incorrect
MASS.US 908 Devices Inc 20210503 0 53.34 53.66 51.66 52.33 146100 52.33 down up incorrect
MAT.US Mattel Inc 20210503 0 21.51 21.82 21.25 21.54 2239800 21.54 up up correct
MATW.US Matthews International Corporation 20210503 0 41.45 42.74 41.45 42.18 224802 41.7001 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210503 0 18.01 18.382 17.18 17.5 595000 17.5 down down correct
MAYS.US J.W. Mays Inc 20210503 0 27 27 27 27 0 27
MBCN.US Middlefield Banc Corp 20210503 0 22.78 23.96 22.69 23.24 31091 22.7442 up up correct
MBII.US Marrone Bio Innovations Inc 20210503 0 1.7 1.75 1.65 1.71 364200 1.71 up up correct
MBIN.US Merchants Bancorp 20210503 0 41.25 43.22 41.25 43.03 46946 42.7467 up up correct
MBINN.US Merchants Bancorp 20210503 0 26.29 26.435 26.21 26.28 22800 25.163 down down correct
MBINO.US Merchants Bancorp 20210503 0 26.07 26.424 25.94 26.424 6500 25.3209 up up correct
MBINP.US Merchants Bancorp 20210503 0 27.23 27.39 27.18 27.35 2300 26.0751 up down incorrect
MBIO.US Mustang Bio Inc 20210503 0 3.23 3.26 3.14 3.19 1053100 3.19 down down correct
MBNKP.US Medallion Bank 20210503 0 26.316 26.316 26 26.208 3000 24.771 down down correct
MBOT.US Microbot Medical Inc 20210503 0 7.42 7.51 7.25 7.35 74900 7.35 down down correct
MBRX.US Moleculin Biotech Inc 20210503 0 3.54 3.62 3.5 3.62 240012 3.62 up up correct
MBTCR.US Nocturne Acquisition Corporation 20210503 0 0.2 0.55 0.2 0.49 26451 0.49 up down incorrect
MBTCU.US Nocturne Acquisition Corporation 20210503 0 10.1 10.32 10.1 10.24 1900 10.24 up up correct
MBUU.US Malibu Boats Inc 20210503 0 84.05 88.015 84.05 86.8 161100 86.8 up up correct
MBWM.US Mercantile Bank Corporation 20210503 0 32.53 32.81 31.95 32.49 44396 31.6042 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210503 0 9.96 9.96 9.9 9.9 8200 9.9 down down correct
MCADR.US Mountain Crest Acquisition Corp. II 20210503 0 0.83 0.8901 0.81 0.8304 67118 0.8304 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210503 0 10.7 10.75 10.7 10.75 5550 10.75 up up correct
MCBC.US Macatawa Bank Corporation 20210503 0 9.58 9.99 9.58 9.95 62202 9.6846 up up correct
MCBS.US MetroCity Bankshares Inc 20210503 0 16.1 16.24 16.03 16.22 53400 16.22 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210503 0 11.58 11.58 11.58 11.58 0 11.125
MCFE.US McAfee Corp 20210503 0 24.32 24.75 24.25 24.34 875900 20.6412 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210503 0 28.67 30.32 28.67 29.97 810000 29.97 up up correct
MCHP.US Microchip Technology Incorporated 20210503 0 152.45 152.82 147.321 148.13 3224314 73.4261 down down correct
MCHX.US Marchex Inc 20210503 0 2.93 2.95 2.86 2.94 10500 2.94 up up correct
MCMJ.US Merida Merger Corp. I 20210503 0 9.96 10.015 9.95 10 13300 10 up up correct
MCMJW.US Merida Merger Corp. I 20210503 0 1.01 1.01 0.9002 0.9999 75534 0.9999 down down correct
MCRB.US Seres Therapeutics Inc 20210503 0 21.2 21.22 20.12 20.35 423688 20.35 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20210503 0 74.73 75 72.69 73.44 140000 73.44 down down correct
MDB.US MongoDB Inc 20210503 0 298.5 299.54 285.95 287.53 538000 287.53 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210503 0 137.82 139.49 134.7 135.17 81300 135.17 down down correct
MDGS.US Medigus Ltd 20210503 0 2 2 1.86 1.87 366900 1.87 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210503 0 0.7 0.7 0.61 0.61 1211 0.61 down down correct
MDIA.US MediaCo Holding Inc 20210503 0 3.26 3.45 3.26 3.26 13800 3.26
MDJH.US MDJM Ltd 20210503 0 4.22 4.344 4.22 4.301 5200 4.301 up up correct
MDLZ.US Mondelez International Inc 20210503 0 60.91 61.775 60.91 61.41 7228955 60.4192 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20210503 0 3.67 3.73 3.523 3.59 110200 3.59 down down correct
MDRR.US Medalist Diversified REIT Inc 20210503 0 1.4 1.44 1.33 1.36 1615263 1.3168 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20210503 0 23.52 23.52 23.52 23.52 0 22.5353
MDRX.US Allscripts Healthcare Solutions Inc 20210503 0 15.74 16.31 15.58 16.27 1737800 16.27 up up correct
MDVL.US Medavail Holdings Inc 20210503 0 13.5 13.96 13.3 13.59 77000 13.59 up down incorrect
MDWD.US MediWound Ltd 20210503 0 4.6 4.88 4.6 4.87 78900 4.87 up up correct
MDWT.US Midwest Holding Inc 20210503 0 48.6 48.6 48.06 48.4 2700 48.4 down down correct
MDXG.US MiMedx Group Inc 20210503 0 9.8 10.02 9.7 9.96 420226 9.96 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210503 0 10.1 10.1 10 10.01 770088 10.01 down down correct
MEDP.US Medpace Holdings Inc 20210503 0 167.96 171.4 165.36 168.04 161700 168.04 up up correct
MEDS.US TRxADE HEALTH Inc 20210503 0 4.36 4.4 4.08 4.08 128000 4.08 down down correct
MEIP.US MEI Pharma Inc 20210503 0 3.6 3.65 3.52 3.55 346200 3.55 down down correct
MELI.US MercadoLibre Inc 20210503 0 1579 1625.0601 1565.01 1571.53 334300 1571.53 down down correct
MEOH.US Methanex Corporation 20210503 0 36.65 38.19 36.65 37.83 310112 37.5498 up up correct
MERC.US Mercer International Inc 20210503 0 16.52 16.65 15.75 16.155 520213 15.8905 down down correct
MESA.US Mesa Air Group Inc 20210503 0 11.42 11.63 11.1 11.55 591200 11.55 up down incorrect
MESO.US Mesoblast Limited 20210503 0 7.41 7.67 7.18 7.41 488000 7.41
METC.US Ramaco Resources Inc 20210503 0 4.13 4.3 4.08 4.17 23000 4.17 up up correct
METX.US Meten EdtechX Education Group Ltd 20210503 0 1.72 1.81 1.66 1.73 4983700 1.73 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210503 0 0.2011 0.26 0.2011 0.2498 127024 0.2498 up up correct
MFH.US Mercurity Fintech Holding Inc 20210503 0 5.84 5.95 5.37 5.58 255200 5.58 down down correct
MFIN.US Medallion Financial Corp 20210503 0 8.93 9.21 8.475 9.02 147255 9.02 up up correct
MGEE.US MGE Energy Inc 20210503 0 75.11 75.92 75.03 75.22 55832 74.1063 up up correct
MGI.US MoneyGram International Inc 20210503 0 7 7.06 6.64 6.74 1510200 6.74 down down correct
MGIC.US Magic Software Enterprises Ltd 20210503 0 16.88 17.09 16.76 16.89 48510 16.6973 up up correct
MGLN.US Magellan Health Inc 20210503 0 94.2 94.45 93.89 93.96 339900 93.96 down up incorrect
MGNI.US Magnite Inc 20210503 0 40.7 40.78 37.4 38.53 1743300 38.53 down down correct
MGNX.US MacroGenics Inc 20210503 0 32.44 34 32.36 33.13 542400 33.13 up up correct
MGPI.US MGP Ingredients Inc 20210503 0 60.4 61.17 59.75 60.19 149736 59.8714 down down correct
MGRC.US McGrath RentCorp 20210503 0 82.8 83.89 82.43 82.46 58907 81.5387 down down correct
MGTA.US Magenta Therapeutics Inc 20210503 0 11.65 12.04 11.2 11.62 135100 11.62 down down correct
MGTX.US MeiraGTx Holdings plc 20210503 0 14.88 15.15 14.01 14.4 64200 14.4 down down correct
MGYR.US Magyar Bancorp Inc 20210503 0 13.35 13.35 13.35 13.35 1001 10.8191
MHLD.US Maiden Holdings Ltd 20210503 0 3.75 3.8 3.66 3.79 228100 3.79 up up correct
MICT.US MICT Inc 20210503 0 1.68 1.76 1.632 1.69 2778300 1.69 up up correct
MIDD.US The Middleby Corporation 20210503 0 183.23 183.81 179.545 180.45 427791 180.45 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210503 0 1.09 1.09 1.06 1.06 19470 1.06 down down correct
MILE.US Metromile Inc 20210503 0 9.16 9.36 8.64 8.96 1295500 8.96 down down correct
MILEW.US Metromile Inc 20210503 0 2.27 2.4 2.2 2.34 13443 2.34 up up correct
MIME.US Mimecast Limited 20210503 0 43.55 44.04 41.98 42.09 661400 42.09 down down correct
MIND.US MIND Technology Inc 20210503 0 2.37 2.39 2.34 2.38 57200 2.38 up up correct
MINDP.US MIND Technology Inc 20210503 0 24.17 24.653 24.1001 24.6499 6935 23.5628 up up correct
MINM.US Minim Inc. Common Stock 20210503 0 2.9 3.05 2.9 3.05 3500 3.05 up up correct
MIR.US WT 20210503 0 2.05 2.16 2.03 2.16 104525 2.16 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210503 0 19.59 19.99 19.1 19.79 47800 19.79 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210503 0 5.9 6.103 5.72 6.07 41200 6.07 up up correct
MITC.US MeaTech 3D Ltd 20210503 0 8.7 8.7 8.097 8.17 49500 8.17 down up incorrect
MITK.US Mitek Systems Inc 20210503 0 16.35 16.48 15.76 16.09 527900 16.09 down down correct
MITO.US Stealth BioTherapeutics Corp 20210503 0 1.24 1.26 1.21 1.26 87200 1.26 up down incorrect
MKD.US Molecular Data Inc 20210503 0 0.92 0.92 0.862 0.9 591400 0.9 down down correct
MKSI.US MKS Instruments Inc 20210503 0 181.16 181.19 177 177.98 285901 177.4987 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210503 0 9.95 9.99 9.92 9.92 90426 9.92 down up incorrect
MKTX.US MarketAxess Holdings Inc 20210503 0 490.37 492.34 487.585 488.68 199156 486.4886 down down correct
MKTY.US Mechanical Technology Incorporated 20210503 0 8.81 9.1 8.63 9.1 106600 9.1 up up correct
MLAB.US Mesa Laboratories Inc 20210503 0 247.9772 250.4 247.9772 249.51 23196 249.0751 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20210503 0 9.87 9.94 9.87 9.93 51000 9.93 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210503 0 10.3 10.3 10.3 10.3 0 10.3
MLACW.US Malacca Straits Acquisition Company Limited 20210503 0 0.7601 0.9199 0.7601 0.88 27247 0.88 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210503 0 19.21 19.88 19.21 19.66 2812800 19.66 up up correct
MLHR.US Herman Miller Inc 20210503 0 41.97 42.88 41.73 42.73 606144 42.3778 up up correct
MLKN.US MillerKnoll Inc 20210503 0 41.97 42.88 41.73 42.73 606144 42.1884 up down incorrect
MLVF.US Malvern Bancorp Inc 20210503 0 18.28 18.91 18.28 18.9 8900 18.9 up up correct
MMAT.US Meta Materials Inc 20210503 0 3.98 4.2 3.7 3.74 4981850 3.74 down down correct
MMLP.US Martin Midstream Partners L.P 20210503 0 2.15 2.2384 2.15 2.17 50433 2.158 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210503 0 2.7 2.725 2.67 2.7 11400 2.7
MMSI.US Merit Medical Systems Inc 20210503 0 63.72 64.43 63.26 64.32 279600 64.32 up up correct
MMYT.US MakeMyTrip Limited 20210503 0 27.47 27.59 26.88 26.96 329700 26.96 down down correct
MNDO.US MIND C.T.I. Ltd 20210503 0 2.99 3 2.96 3 62987 3 up down incorrect
MNDT.US Mandiant Inc. 20210503 0 19.82 20.15 19.61 19.895 4486100 19.895 up up correct
MNKD.US MannKind Corporation 20210503 0 4.62 4.69 4.4 4.42 2297200 4.42 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210503 0 3.89 3.91 3.09 3.19 24782129 3.19 down up incorrect
MNOV.US MediciNova Inc 20210503 0 4.4 4.43 4.31 4.41 277200 4.41 up up correct
MNPR.US Monopar Therapeutics Inc 20210503 0 6.01 6.01 5.71 5.8 10900 5.8 down down correct
MNRO.US Monro Inc 20210503 0 71.3 72.12 70.85 71.01 182108 70.0792 down up incorrect
MNSB.US MainStreet Bancshares Inc 20210503 0 21.19 21.5 20.91 21.1 33800 21.1 down down correct
MNSBP.US MainStreet Bancshares Inc 20210503 0 26.7 26.7 26.7 26.7 300 25.3482
MNST.US Monster Beverage Corporation 20210503 0 97.91 99.14 97.39 97.61 1921000 97.61 down down correct
MNTK.US Montauk Renewables Inc 20210503 0 9.17 9.665 9.14 9.41 81300 9.41 up up correct
MNTS.US Momentus Inc 20210503 0 12.96 12.97 11.72 11.88 496736 11.88 down down correct
MNTSW.US Momentus Inc 20210503 0 3.3 3.42 3.1601 3.31 40835 3.31 up down incorrect
MNTV.US Momentive Global Inc 20210503 0 18.27 18.41 17.7 17.74 388700 17.74 down up incorrect
MNTX.US Manitex International Inc 20210503 0 7.49 7.49 7.02 7.22 34600 7.22 down down correct
MODV.US ModivCare Inc 20210503 0 139.85 144.5 139.85 143.53 75100 143.53 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20210503 0 31.5 31.99 31.165 31.97 61729 31.2759 up up correct
MOGO.US Mogo Inc 20210503 0 9.21 9.385 8.51 8.57 2081700 8.57 down down correct
MOHO.US ECMOHO Limited 20210503 0 1.86 1.86 1.75 1.85 11300 1.85 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210503 0 22.3 22.35 22 22.25 20301 22.25 down down correct
MOMO.US Momo Inc 20210503 0 14.73 14.99 14.55 14.6 1969983 14.6 down down correct
MON.US Monument Circle Acquisition Corp 20210503 0 9.7 9.74 9.69 9.72 26600 9.72 up down incorrect
MONCU.US Monument Circle Acquisition Corp 20210503 0 9.94 10.01 9.94 10.01 10200 10.01 up up correct
MONCW.US Monument Circle Acquisition Corporation 20210503 0 0.585 0.65 0.585 0.5901 79140 0.5901 up up correct
MOR.US MorphoSys AG 20210503 0 24.04 24.19 23.77 23.77 12600 23.77 down down correct
MORF.US Morphic Holding Inc 20210503 0 55.47 56.995 52.635 52.87 138700 52.87 down down correct
MORN.US Morningstar Inc 20210503 0 264.75 265.31 261.22 264.66 250931 264.0343 down up incorrect
MOSY.US MoSys Inc 20210503 0 3.8 4.15 3.73 3.87 352917 3.87 up up correct
MOTN.US Motion Acquisition Corp 20210503 0 9.96 10 9.95 9.95 23700 9.95 down down correct
MOTNU.US Motion Acquisition Corp 20210503 0 10.13 10.13 10.12 10.12 300 10.12 down down correct
MOTNW.US Motion Acquisition Corp 20210503 0 1.04 1.04 1 1 108900 1 down down correct
MOTS.US Motus GI Holdings Inc 20210503 0 1.36 1.36 1.17 1.24 12843300 1.24 down up incorrect
MOVE.US Movano Inc 20210503 0 5.41 5.49 5.3 5.39 17306 5.39 down down correct
MOXC.US Moxian Inc 20210503 0 6.17 6.34 5.94 6.15 203600 6.15 down down correct
MPAA.US Motorcar Parts of America Inc 20210503 0 21.9 22.68 21.72 22.44 87500 22.44 up up correct
MPB.US Mid Penn Bancorp Inc 20210503 0 27.3 27.57 26.78 27.36 60505 26.7839 up down incorrect
MPWR.US Monolithic Power Systems Inc 20210503 0 362.25 365.39 349.34 350.28 541358 348.8702 down up incorrect
MRAM.US Everspin Technologies Inc 20210503 0 5.32 5.34 5.065 5.14 79000 5.14 down down correct
MRBK.US Meridian Corporation 20210503 0 26.41 26.54 25.62 26.32 20452 25.9076 down down correct
MRCC.US Monroe Capital Corporation 20210503 0 10.74 10.87 10.7 10.81 37063 10.1065 up down incorrect
MRCY.US Mercury Systems Inc 20210503 0 75.55 75.99 74.55 75.59 185700 75.59 up up correct
MREO.US Mereo BioPharma Group plc 20210503 0 3.55 3.59 3.36 3.5 855200 3.5 down down correct
MRIN.US Marin Software Incorporated 20210503 0 1.79 1.97 1.61 1.61 4123500 1.61 down up incorrect
MRKR.US Marker Therapeutics Inc 20210503 0 2.59 2.59 2.43 2.52 1174100 2.52 down down correct
MRLN.US Marlin Business Services Corp 20210503 0 22.73 22.73 22.38 22.61 71440 22.1958 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210503 0 12 13.18 9.79 10.15 87500 10.15 down down correct
MRNA.US Moderna Inc 20210503 0 183.9 189 182.2101 186.02 14631036 186.02 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210503 0 14.77 14.81 14.23 14.4 96800 14.4 down down correct
MRSN.US Mersana Therapeutics Inc 20210503 0 15.99 16.495 15.75 15.77 311200 15.77 down down correct
MRTN.US Marten Transport Ltd 20210503 0 16.79 17.274 16.79 17.09 350715 16.467 up up correct
MRTX.US Mirati Therapeutics Inc 20210503 0 166.05 169.98 162.01 162.12 1002000 162.12 down down correct
MRUS.US Merus N.V 20210503 0 20.88 22.94 20.88 22.78 123600 22.78 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210503 0 39.3 39.85 37.13 39.03 1056000 39.03 down down correct
MRVL.US Marvell Technology Inc 20210503 0 45.48 45.54 44.12 44.31 7360121 44.2214 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210503 0 9.845 9.845 9.71 9.82 32700 9.82 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20210503 0 0.71 1.04 0.71 1.03 5253 1.03 up down incorrect
MSBI.US Midland States Bancorp Inc 20210503 0 28.37 28.86 28.0047 28.71 62581 27.8033 up up correct
MSDAU.US MSD Acquisition Corp 20210503 0 10.3 10.339 10.3 10.33 8400 10.33 up up correct
MSEX.US Middlesex Water Company 20210503 0 82.52 83.1981 81.71 82.14 32276 81.4103 down down correct
MSFDX.US Mlt Strgy Grwt A 20210503 0 12.14 12.14 12.14 12.14 0 11.663
MSFIX.US The Multi 20210503 0 12.4 12.4 12.4 12.4 0 11.9122
MSFT.US Microsoft Corporation 20210503 0 253.4 254.35 251.12 251.86 19626570 250.3416 down down correct
MSFYX.US The Multi 20210503 0 11.76 11.76 11.76 11.76 0 11.2979
MSGM.US Motorsport Games Inc 20210503 0 21.25 22.16 21.25 21.89 4700 21.89 up down incorrect
MSTR.US MicroStrategy Incorporated 20210503 0 673.97 673.97 634.39 635.62 464500 635.62 down down correct
MSVB.US Mid 20210503 0 15.1 15.3 15.1 15.3 4528 15.1996 up up correct
MTAC.US MedTech Acquisition Corporation 20210503 0 9.78 9.84 9.69 9.7 16800 9.7 down down correct
MTACU.US MedTech Acquisition Corporation 20210503 0 10.07 10.14 9.97 10 26400 10 down down correct
MTACW.US MedTech Acquisition Corporation 20210503 0 0.93 0.95 0.89 0.9 33400 0.9 down down correct
MTBC.US CareCloud Inc 20210503 0 8.04 8.04 7.75 7.99 94100 7.99 down down correct
MTBCP.US CareCloud Inc 20210503 0 30.35 30.428 27.77 28.905 158527 27.1343 down down correct
MTC.US Mmtec Inc 20210503 0 1.86 1.93 1.82 1.87 68400 1.87 up up correct
MTCH.US Match Group Inc 20210503 0 156.26 156.59 148.23 148.44 3298878 148.44 down down correct
MTCR.US Metacrine Inc 20210503 0 3.91 4 3.85 3.89 53600 3.89 down down correct
MTEM.US Molecular Templates Inc 20210503 0 9.43 9.63 9.31 9.55 341900 9.55 up up correct
MTEX.US Mannatech Incorporated 20210503 0 19.375 19.425 19.375 19.425 627 18.3454 up up correct
MTLS.US Materialise NV 20210503 0 30.51 30.51 28.5 28.82 331200 28.82 down down correct
MTP.US Midatech Pharma plc 20210503 0 1.93 2.06 1.92 2.01 140000 2.01 up up correct
MTRX.US Matrix Service Company 20210503 0 13.35 13.98 13.32 13.68 214600 13.68 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210503 0 57.1 57.49 55.51 55.87 849700 55.87 down down correct
MTTR.US Matterport Inc 20210503 0 12.73 12.75 12.21 12.38 490600 12.38 down down correct
MTTRW.US Matterport Inc 20210503 0 4.135 4.16 3.54 4.1 54829 4.1 down down correct
MU.US Micron Technology Inc 20210503 0 86.97 87.0102 83.87 85.02 16300447 84.8109 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210503 0 16.27 17.69 16.22 17.68 3451400 17.68 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210503 0 19.55 21.07 19.46 20.93 11800 20.93 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210503 0 6.06 6.85 5.978 6.7 890500 6.7 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210503 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210503 0 10.96 10.96 10.22 10.25 143900 10.25 down down correct
MVBF.US MVB Financial Corp 20210503 0 40.37 41.9168 39.75 41.27 60491 40.8581 up up correct
MVIS.US MicroVision Inc 20210503 0 14.74 15.59 13.4 13.86 27284200 13.86 down down correct
MVST.US Microvast Holdings Inc 20210503 0 11.92 12.08 11.7 11.92 784700 11.92
MYFW.US First Western Financial Inc 20210503 0 25.5 26.15 25.15 26.1 20400 26.1 up up correct
MYGN.US Myriad Genetics Inc 20210503 0 30.86 30.86 29.17 30.4 622000 30.4 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210503 0 4.26 4.29 4.1506 4.24 77107 4.24 down down correct
MYPS.US Playstudios Inc 20210503 0 10.06 10.06 9.99 10 54700 10 down down correct
MYPSW.US MYPSW 20210503 0 1.9 1.901 1.835 1.835 5300 1.835 down up incorrect
MYRG.US MYR Group Inc 20210503 0 79.72 81.67 78.05 81.35 166400 81.35 up up correct
MYSZ.US My Size Inc 20210503 0 1.04 1.042 0.97 0.98 173100 0.98 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210503 0 9.79 9.79 9.79 9.79 0 9.79
NAACU.US North Atlantic Acquisition Corporation 20210503 0 9.95 10 9.95 10 26300 10 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210503 0 0.675 0.72 0.675 0.71 8402 0.71 up up correct
NAII.US Natural Alternatives International Inc 20210503 0 15.26 15.26 14.15 14.27 51800 14.27 down up incorrect
NAKD.US Naked Brand Group Limited 20210503 0 0.6969 0.703 0.6404 0.6486 9479634 9.729 down down correct
NAOV.US NanoVibronix Inc 20210503 0 1.04 1.09 1.01 1.09 595200 1.09 up up correct
NARI.US Inari Medical Inc 20210503 0 115.5 116.2 111.11 114.85 571400 114.85 down down correct
NATH.US Nathan's Famous Inc 20210503 0 63.46 65.81 63.46 65.4 6676 64.3925 up down incorrect
NATI.US National Instruments Corporation 20210503 0 41.55 41.76 40.02 40.34 1171794 39.5717 down up incorrect
NATR.US Nature's Sunshine Products Inc 20210503 0 20.86 20.95 19.75 20.81 135371 20.81 down down correct
NAUT.US Nautilus Biotechnology Inc 20210503 0 11.1 11.1574 10.54 10.89 51853 10.89 down down correct
NAVI.US Navient Corporation 20210503 0 17 17.1 16.77 16.87 1832718 16.4743 down up incorrect
NBEV.US NewAge Inc 20210503 0 2.18 2.2 2.13 2.14 1251700 2.14 down down correct
NBIX.US Neurocrine Biosciences Inc 20210503 0 94.87 95.99 93.36 93.63 867200 93.63 down down correct
NBN.US Northeast Bank 20210503 0 28.47 29.07 28.47 28.75 22447 28.7231 up up correct
NBRV.US Nabriva Therapeutics plc 20210503 0 1.74 1.7799 1.65 1.73 845846 1.73 down down correct
NBSE.US NeuBase Therapeutics Inc 20210503 0 6.04 6.08 5.8 5.9 285405 5.9 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20210503 0 9.66 9.76 9.66 9.76 896 9.76 up down incorrect
NBSTU.US Newbury Street Acquisition Corporation 20210503 0 10 10 10 10 0 10
NBTB.US NBT Bancorp Inc 20210503 0 38.72 39 38.19 38.78 218674 37.92 up up correct
NBTX.US Nanobiotix S.A 20210503 0 15.47 15.47 15.47 15.47 0 15.47
NCBS.US Nicolet Bankshares Inc 20210503 0 80.25 81.06 79.76 80.88 51300 80.88 up up correct
NCMI.US National CineMedia Inc 20210503 0 4.3 4.45 4.26 4.405 449281 4.2108 up up correct
NCNA.US NuCana plc 20210503 0 4.36 4.38 4.1 4.17 185600 4.17 down up incorrect
NCNO.US nCino Inc 20210503 0 65.69 67.03 62.49 62.59 842900 62.59 down down correct
NCSM.US NCS Multistage Holdings Inc 20210503 0 25.02 26.415 25 26.209 2900 26.209 up up correct
NCTY.US The9 Limited 20210503 0 23.38 23.55 20.11 20.14 1620700 20.14 down up incorrect
NDAC.US NightDragon Acquisition Corp 20210503 0 9.82 9.89 9.82 9.89 7600 9.89 up up correct
NDACU.US NightDragon Acquisition Corp 20210503 0 10.06 10.103 10.05 10.072 44400 10.072 up up correct
NDACW.US NightDragon Acquisition Corp 20210503 0 1.11 1.11 0.9901 1 27966 1 down down correct
NDAQ.US Nasdaq Inc 20210503 0 162.08 163.62 161.02 162.49 634345 161.0921 up up correct
NDLS.US Noodles & Company 20210503 0 12.58 12.965 12.22 12.27 344369 12.27 down down correct
NDRA.US ENDRA Life Sciences Inc 20210503 0 2.38 2.4 2.29 2.31 701600 2.31 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210503 0 0.7174 0.799 0.715 0.77 2443 0.77 up up correct
NDSN.US Nordson Corporation 20210503 0 212.73 213.37 208.151 208.61 216729 207.3193 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210503 0 16.7 16.72 16.6 16.6 7461 12.2495 down down correct
NEE.US PQ 20210503 0 50.56 50.84 50.39 50.45 47392 48.9509 down down correct
NEGG.US Newegg Commerce Inc 20210503 0 11.05 11.5 10.88 11.5 109600 11.5 up up correct
NEO.US NeoGenomics Inc 20210503 0 48.82 49.13 47.35 47.59 819949 47.59 down down correct
NEOG.US Neogen Corporation 20210503 0 96.77 97.2 95.7 96.04 132475 48.02 down down correct
NEON.US Neonode Inc 20210503 0 8.44 8.51 8.25 8.5 18100 8.5 up down incorrect
NEPH.US Nephros Inc 20210503 0 7.71 8 7.55 7.99 9300 7.99 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210503 0 1.33 1.35 1.26 1.33 1636600 1.33
NERV.US Minerva Neurosciences Inc 20210503 0 2.39 2.5 2.39 2.47 253300 2.47 up up correct
NESR.US National Energy Services Reunited Corp 20210503 0 12.81 12.98 12.61 12.76 179700 12.76 down up incorrect
NESRW.US NESRW 20210503 0 2.46 2.46 2.25 2.33 32216 2.33 down down correct
NETE.US Net Element Inc 20210503 0 10.96 10.96 10.22 10.25 143900 10.25 down down correct
NEWT.US Newtek Business Services Corp 20210503 0 28 28.4 27.9 28.12 55860 25.8087 up up correct
NEXI.US NexImmune Inc 20210503 0 19.19 19.8 18.75 19.67 22500 19.67 up up correct
NEXT.US NextDecade Corporation 20210503 0 2.24 2.28 2.16 2.2 223900 2.2 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210503 0 16.41 16.58 16.25 16.45 250746 16.0796 up up correct
NFE.US New Fortress Energy Inc 20210503 0 42.63 44.29 41.95 44.27 341857 43.8443 up up correct
NFLX.US Netflix Inc 20210503 0 512.65 518.95 505.2 509.11 4091900 509.11 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210503 0 9.93 10 9.93 9.96 28900 9.96 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210503 0 27.9 28.02 26.86 27.86 141700 27.86 down down correct
NGMS.US NeoGames S.A 20210503 0 49.19 49.21 47.32 48.51 96100 48.51 down down correct
NH.US NantHealth Inc 20210503 0 2.59 2.64 2.53 2.59 150400 2.59
NHTC.US Natural Health Trends Corp 20210503 0 7.21 7.405 7.2 7.385 15868 6.8348 up down incorrect
NICE.US NICE Ltd 20210503 0 243.5 243.94 239.19 239.77 208900 239.77 down down correct
NICHX.US NICHX 20210503 0 27.1 27.1 27.1 27.1 0 26.6951
NICK.US Nicholas Financial Inc 20210503 0 10.49 10.5 10.36 10.47 2800 10.47 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210503 0 16.73 18.26 16.5 16.86 156500 16.86 up up correct
NIU.US Niu Technologies 20210503 0 36.93 37.36 35.18 35.57 505800 35.57 down up incorrect
NK.US NantKwest Inc 20210503 0 43.42 44.06 43.22 44.06 71288 44.06 up up correct
NKLA.US Nikola Corporation 20210503 0 11.69 11.71 10.97 11 8575700 11 down down correct
NKSH.US National Bankshares Inc 20210503 0 36.22 36.4 35.59 36.08 23723 34.7036 down down correct
NKTR.US Nektar Therapeutics 20210503 0 19.83 19.9 19.05 19.66 1052500 19.66 down down correct
NKTX.US Nkarta Inc 20210503 0 32.695 32.695 30.43 30.76 152000 30.76 down up incorrect
NLOK.US NortonLifeLock Inc 20210503 0 21.66 21.85 21.49 21.62 4842025 21.3127 down down correct
NLSP.US NLS Pharmaceutics AG 20210503 0 3.74 3.8 3.53 3.59 442164 3.59 down down correct
NLSPW.US NLS Pharmaceutics AG 20210503 0 0.94 0.94 0.9 0.94 5436 0.94
NLTX.US Neoleukin Therapeutics Inc 20210503 0 12.5 12.83 12.32 12.71 137900 12.71 up up correct
NMFC.US New Mountain Finance Corporation 20210503 0 13.16 13.2 12.98 13 367654 12.1551 down down correct
NMIH.US NMI Holdings Inc 20210503 0 26 26.24 25.66 26.05 979700 26.05 up up correct
NMMC.US North Mountain Merger Corp 20210503 0 9.88 9.93 9.88 9.88 4600 9.88
NMMCU.US North Mountain Merger Corp 20210503 0 10.32 10.32 10.32 10.32 0 10.32
NMRD.US Nemaura Medical Inc 20210503 0 4.84 4.97 4.58 4.86 47800 4.86 up up correct
NMRK.US Newmark Group Inc 20210503 0 10.84 10.975 10.765 10.87 658401 10.8465 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210503 0 6.585 6.85 5.79 6.7 26600 6.7 up up correct
NMTR.US 9 Meters Biopharma Inc 20210503 0 1.23 1.24 1.17 1.2 2083400 1.2 down down correct
NNBR.US NN Inc 20210503 0 7.43 7.48 7.23 7.4 175646 7.4 down up incorrect
NNDM.US Nano Dimension Ltd 20210503 0 7.33 7.38 6.93 7.11 14867000 7.11 down down correct
NNOX.US Nano 20210503 0 33.43 33.711 31.25 31.34 1384100 31.34 down down correct
NOAC.US Natural Order Acquisition Corp 20210503 0 10.26 10.37 10.11 10.18 28500 10.18 down down correct
NOACU.US Natural Order Acquisition Corp 20210503 0 11.11 11.11 10.85 10.85 1100 10.85 down down correct
NOACW.US Natural Order Acquisition Corp 20210503 0 0.78 0.88 0.78 0.82 21600 0.82 up up correct
NODK.US NI Holdings Inc 20210503 0 19.475 19.89 19.33 19.5 13100 19.5 up up correct
NOTV.US Inotiv Inc 20210503 0 24.24 26.93 24.23 25.52 184760 25.52 up up correct
NOVN.US Novan Inc 20210503 0 1.4 1.44 1.25 1.28 583941 12.8 down down correct
NOVT.US Novanta Inc 20210503 0 131.51 133.23 129.17 131.51 106200 131.51
NPCE.US NeuroPace Inc 20210503 0 24.48 24.69 22.55 23.26 116200 23.26 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210503 0 9.76 9.76 9.75 9.76 3900 9.76
NRACU.US Noble Rock Acquisition Corporation 20210503 0 9.963 9.963 9.96 9.96 5400 9.96 down down correct
NRACW.US Noble Rock Acquisition Corporation 20210503 0 0.6 0.6798 0.6 0.6201 16570 0.6201 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210503 0 3.56 3.58 3.41 3.56 31900 3.56
NRC.US National Research Corporation 20210503 0 51.24 52.14 51.24 51.55 27064 51.1319 up down incorrect
NRIM.US Northrim BanCorp Inc 20210503 0 42.97 44.815 42.9205 44.69 27168 43.5361 up down incorrect
NRIX.US Nurix Therapeutics Inc 20210503 0 34.99 35.65 33 33.71 210100 33.71 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210503 0 17.5 17.5 17.5 17.5 0 16.7329
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210503 0 17.69 17.69 17.69 17.69 0 16.9984
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210503 0 17.68 17.68 17.68 17.68 0 16.8895
NRXP.US NRx Pharmaceuticals Inc 20210503 0 40.85 40.85 36.64 37.575 8500 37.575 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210503 0 8.15 8.19 7.5 7.75 20207 7.75 down down correct
NSIT.US Insight Enterprises Inc 20210503 0 101.07 103.73 101.07 102.93 788200 102.93 up up correct
NSPR.US InspireMD Inc 20210503 0 5.99 6 5.3 5.3 509800 5.3 down down correct
NSSC.US Napco Security Technologies Inc 20210503 0 33.24 34.15 32.98 33.92 32700 33.92 up up correct
NSTG.US NanoString Technologies Inc 20210503 0 79.78 80.64 74.23 74.95 443900 74.95 down down correct
NSYS.US Nortech Systems Incorporated 20210503 0 6.05 6.16 5.52 5.96 19837 5.96 down down correct
NTAP.US NetApp Inc 20210503 0 74.886 75.48 73.89 74.31 1265633 73.4501 down down correct
NTCT.US NetScout Systems Inc 20210503 0 26.41 26.8 26.3 26.52 455900 26.52 up up correct
NTES.US NetEase Inc 20210503 0 111.85 113.32 110.3 110.41 899871 109.6074 down down correct
NTGR.US NETGEAR Inc 20210503 0 37.19 37.72 36.61 37.37 572300 37.37 up up correct
NTIC.US Northern Technologies International Corporation 20210503 0 15.34 15.7342 15.34 15.67 8398 15.4815 up up correct
NTLA.US Intellia Therapeutics Inc 20210503 0 77.41 77.85 72.221 73.8 928000 73.8 down up incorrect
NTNX.US Nutanix Inc 20210503 0 27.24 27.29 26.3 26.54 1939800 26.54 down down correct
NTRA.US Natera Inc 20210503 0 111.42 112.48 107.49 109.55 644200 109.55 down down correct
NTRB.US Nutriband Inc. Common Stock 20210503 0 18 18 18 18 0 18
NTRS.US Northern Trust Corporation 20210503 0 114.59 115.39 112.9 114.79 760426 112.7492 up up correct
NTRSO.US Northern Trust Corporation 20210503 0 27.24 27.35 27.15 27.26 58600 26.3881 up up correct
NTUS.US Natus Medical Incorporated 20210503 0 25.91 26.56 25.7 26.54 268300 26.54 up up correct
NTWK.US NetSol Technologies Inc 20210503 0 4.45 4.54 4.37 4.49 64600 4.49 up up correct
NUAN.US Nuance Communications Inc 20210503 0 53.17 53.21 52.98 53.09 6258500 53.09 down down correct
NURO.US NeuroMetrix Inc 20210503 0 3.13 3.15 3.01 3.05 156100 3.05 down down correct
NUVA.US NuVasive Inc 20210503 0 71.89 71.89 70.51 71.66 732900 71.66 down down correct
NUWE.US Nuwellis Inc 20210503 0 5.01 5.15 4.91 5.07 95700 5.07 up up correct
NUZE.US NuZee Inc 20210503 0 3.21 3.25 2.98 3.13 110200 3.13 down down correct
NVAX.US Novavax Inc 20210503 0 238.5 239.79 190 195.12 8594300 195.12 down down correct
NVCN.US Neovasc Inc 20210503 0 0.97 0.98 0.93 0.97 711800 0.97
NVCR.US NovoCure Limited 20210503 0 203.35 204.26 199.25 202.56 506300 202.56 down down correct
NVDA.US NVIDIA Corporation 20210503 0 605 609.87 591.5 593.47 5097796 148.2892 down up incorrect
NVEC.US NVE Corporation 20210503 0 77.73 81.42 76.5 77.45 45046 74.312 down down correct
NVEE.US NV5 Global Inc 20210503 0 90.86 91.762 89.43 90 53700 90 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210503 0 70.058 70.058 70 70 6100 70 down down correct
NVFY.US Nova LifeStyle Inc 20210503 0 2.81 2.8477 2.6383 2.71 27910 2.71 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210503 0 0.81 0.81 0.75 0.77 815300 0.77 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210503 0 94.24 95.21 92.08 92.65 68000 92.65 down down correct
NVNO.US enVVeno Medical Corp 20210503 0 6.27 6.37 6.03 6.23 75300 6.23 down down correct
NVNOW.US enVVeno Medical Corporation 20210503 0 0.24 0.245 0.24 0.245 300 0.245 up up correct
NVOS.US Novo Integrated Sciences Inc 20210503 0 2.59 3.25 2.569 2.88 1315054 2.88 up up correct
NVSA.US New Vista Acquisition Corp 20210503 0 9.76 9.82 9.76 9.79 36100 9.79 up up correct
NVSAU.US New Vista Acquisition Corp 20210503 0 10.03 10.09 10.02 10.05 51800 10.05 up up correct
NVSAW.US New Vista Acquisition Corp 20210503 0 0.88 0.91 0.8502 0.8502 18209 0.8502 down up incorrect
NVVE.US Nuvve Holding Corp 20210503 0 11.68 11.9 11.06 11.17 136400 11.17 down down correct
NVVEW.US Nuvve Holding Corp 20210503 0 1.51 1.54 1.41 1.48 28474 1.48 down down correct
NWBI.US Northwest Bancshares Inc 20210503 0 14.12 14.31 14.12 14.22 1055701 13.6158 up down incorrect
NWE.US NorthWestern Corporation 20210503 0 69.625 69.625 67.49 67.82 258604 65.7726 down up incorrect
NWFL.US Norwood Financial Corp 20210503 0 26.29 26.43 25.55 25.89 30956 25.3648 down down correct
NWL.US Newell Brands Inc 20210503 0 27.14 28.1 26.98 27.78 4054570 27.0261 up up correct
NWLI.US National Western Life Group Inc 20210503 0 229.385 239.64 228.11 237.49 5325 237.1027 up up correct
NWPX.US Northwest Pipe Company 20210503 0 33.65 34.17 33.63 33.77 45400 33.77 up up correct
NWS.US News Corporation 20210503 0 24.42 24.56 24.22 24.37 404418 24.2563 down down correct
NWSA.US News Corporation 20210503 0 26.31 26.54 26.13 26.36 3988287 26.2395 up up correct
NXGN.US NextGen Healthcare Inc 20210503 0 18.47 18.87 18.42 18.83 305300 18.83 up up correct
NXPI.US NXP Semiconductors N.V 20210503 0 194.75 195.94 190.47 191.84 2245296 190.3185 down down correct
NXST.US Nexstar Media Group Inc 20210503 0 148.66 149.87 146.22 148.38 797992 146.3767 down down correct
NXTC.US NextCure Inc 20210503 0 8.8 8.92 8.46 8.54 263000 8.54 down down correct
NXTD.US Nxt 20210503 0 0.89 0.92 0.85 0.8927 2992765 8.927 up up correct
NXTP.US Nextplay Technologies Inc 20210503 0 3.09 3.161 2.99 3.02 127700 3.02 down up incorrect
NYMT.US New York Mortgage Trust Inc 20210503 0 4.62 4.66 4.605 4.62 3165285 4.3029
NYMTM.US New York Mortgage Trust Inc 20210503 0 24.26 24.46 24.16 24.2 40653 22.8511 down down correct
NYMTN.US New York Mortgage Trust Inc 20210503 0 24.54 24.6086 24.49 24.5 10672 23.1154 down down correct
NYMTP.US New York Mortgage Trust Inc 20210503 0 24.7 24.7 24.27 24.27 24202 23.3591 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210503 0 2.02 2.08 1.95 2.06 270100 2.06 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20210503 0 19.9 19.9 18.9 19.1 4897 19.1 down down correct
OAS.US Oasis Petroleum Inc 20210503 0 78.1 79.06 76.745 77.79 231299 74.0384 down up incorrect
OBAS.US Optibase Ltd 20210503 0 11.21 11.3 11.21 11.3 200 11.3 up up correct
OBCI.US Ocean Bio 20210503 0 13.41 13.59 13.1527 13.36 9281 13.2467 down up incorrect
OBLG.US Oblong Inc 20210503 0 4.87 4.89 4.54 4.64 94700 4.64 down down correct
OBNK.US Origin Bancorp Inc 20210503 0 44 44.49 43.29 43.8 80079 43.405 down down correct
OBSV.US ObsEva SA 20210503 0 3.18 3.18 2.89 2.94 1033600 2.94 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210503 0 31.75 31.88 31.75 31.88 500 31.3259 up up correct
OCAX.US OCA Acquisition Corp 20210503 0 9.9 9.91 9.9 9.91 112300 9.91 up up correct
OCAXU.US OCA Acquisition Corp 20210503 0 10.16 10.16 10.15 10.15 66100 10.15 down down correct
OCAXW.US OCA Acquisition Corp 20210503 0 0.7106 0.7106 0.5201 0.531 40807 0.531 down up incorrect
OCC.US Optical Cable Corporation 20210503 0 3.4 3.4 3.29 3.31 1900 3.31 down down correct
OCCI.US OFS Credit Company Inc 20210503 0 14.54 14.59 14.35 14.43 49122 12.8051 down down correct
OCCIO.US OFS Credit Company Inc 20210503 0 25.5 25.5 25.4 25.44 21400 24.4277 down down correct
OCCIP.US OFS Credit Company Inc 20210503 0 25.2 25.2786 25.1893 25.248 9026 24.2678 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210503 0 19.61 19.62 18.98 19.23 611100 19.23 down down correct
OCFC.US OceanFirst Financial Corp 20210503 0 23.04 23.29 22.695 23 312482 22.4598 down up incorrect
OCFCP.US OceanFirst Financial Corp 20210503 0 27.9 27.9 27.9 27.9 600 27.0415
OCG.US Oriental Culture Holding LTD 20210503 0 6.2 6.2 5.77 5.9 507400 5.9 down down correct
OCGN.US Ocugen Inc 20210503 0 13.93 16.2 13.83 15.68 282311400 15.68 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210503 0 6.69 6.77 6.63 6.74 925669 6.3466 up up correct
OCUL.US Ocular Therapeutix Inc 20210503 0 18.35 18.603 17.28 17.9 1835400 17.9 down down correct
OCUP.US Ocuphire Pharma Inc 20210503 0 5.01 5.03 4.58 4.77 277131 4.77 down down correct
OCX.US OncoCyte Corporation 20210503 0 5.13 5.13 4.72 4.72 561100 4.72 down down correct
ODFL.US Old Dominion Freight Line Inc 20210503 0 258.81 262.912 258.22 261.67 519786 261.1503 up up correct
ODP.US The ODP Corporation 20210503 0 40.82 43.31 40.44 42.86 434120 42.86 up up correct
ODT.US Odonate Therapeutics Inc 20210503 0 3.33 3.37 3.21 3.22 697900 3.22 down down correct
OEG.US Orbital Energy Group Inc 20210503 0 4.26 4.32 4.08 4.2 763700 4.2 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210503 0 9.73 9.77 9.73 9.73 3000 9.73
OEPWU.US One Equity Partners Open Water I Corp 20210503 0 9.96 9.98 9.96 9.98 5300 9.98 up down incorrect
OEPWW.US One Equity Partners Open Water I Corp 20210503 0 0.72 0.88 0.66 0.66 19741 0.66 down down correct
OESX.US Orion Energy Systems Inc 20210503 0 6.12 6.12 5.8 5.85 162400 5.85 down down correct
OFED.US Oconee Federal Financial Corp 20210503 0 22.78 23.68 22.78 23.68 1654 23.371 up down incorrect
OFIX.US Orthofix Medical Inc 20210503 0 44.71 45.96 43.83 44.8 96500 44.8 up down incorrect
OFLX.US Omega Flex Inc 20210503 0 159.79 163.14 159.78 159.78 6329 158.7289 down up incorrect
OFS.US OFS Capital Corporation 20210503 0 8.82 9.44 8.82 9.33 60554 8.7202 up up correct
OFSSG.US OFS Capital Corporation 20210503 0 25.422 25.45 25.41 25.437 4700 24.6612 up up correct
OFSSI.US OFSSI 20210503 0 25.17 25.21 25.15 25.2 57400 24.4689 up up correct
OGI.US OrganiGram Holdings Inc 20210503 0 2.65 2.65 2.5 2.53 6933700 2.53 down down correct
OHPA.US Orion Acquisition Corp 20210503 0 9.75 9.8 9.75 9.8 5200 9.8 up up correct
OHPAU.US Orion Acquisition Corp 20210503 0 9.96 10 9.94 10 97900 10 up down incorrect
OHPAW.US Orion Acquisition Corp 20210503 0 0.9035 0.9035 0.85 0.85 18451 0.85 down down correct
OIIM.US O2Micro International Limited 20210503 0 6.81 7.33 6.8 7.23 443900 7.23 up up correct
OKTA.US Okta Inc 20210503 0 269.95 270.46 255.54 255.92 2173200 255.92 down down correct
OLB.US The OLB Group Inc 20210503 0 4.69 4.85 4.61 4.61 41259 4.61 down down correct
OLED.US Universal Display Corporation 20210503 0 226.36 227.99 222.2 222.73 276477 222.0177 down down correct
OLK.US Olink Holding AB (publ) 20210503 0 35.44 36.61 33.87 34.01 162300 34.01 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210503 0 92.27 92.656 87.6 88.26 936700 88.26 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210503 0 28.34 28.34 25.75 25.8 134300 25.8 down down correct
OM.US Outset Medical Inc 20210503 0 60 60 57.34 57.83 297300 57.83 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210503 0 50.19 51.16 49.455 50.43 249502 48.5194 up down incorrect
OMCL.US Omnicell Inc 20210503 0 145 145 138.76 138.93 419200 138.93 down up incorrect
OMEG.US Omega Alpha SPAC 20210503 0 9.92 9.92 9.92 9.92 500 9.92
OMER.US Omeros Corporation 20210503 0 17.84 17.85 17.41 17.8 281700 17.8 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210503 0 6.11 6.375 6 6.08 70600 6.08 down down correct
OMP.US Oasis Midstream Partners LP 20210503 0 20.96 22.43 20.96 22.1 122376 20.5777 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210503 0 8.73 8.73 8.45 8.6 17000 8.6 down up incorrect
ON.US ON Semiconductor Corporation 20210503 0 38.22 38.99 37.1 37.57 11020020 37.57 down up incorrect
ONB.US Old National Bancorp 20210503 0 19.03 19.33 18.92 19.18 929767 18.7316 up up correct
ONCR.US Oncorus Inc 20210503 0 16.07 16.24 15.72 16.03 104600 16.03 down down correct
ONCS.US OncoSec Medical Incorporated 20210503 0 4.89 5.08 4.82 5.06 221500 5.06 up up correct
ONCT.US Oncternal Therapeutics Inc 20210503 0 6.36 6.42 6.08 6.15 837700 6.15 down up incorrect
ONCY.US Oncolytics Biotech Inc 20210503 0 3.07 3.09 3 3.05 534600 3.05 down down correct
ONDS.US Ondas Holdings Inc 20210503 0 8.03 8.03 7.23 7.64 326500 7.64 down down correct
ONEM.US 1Life Healthcare Inc 20210503 0 44.37 45.63 43.73 44.43 910500 44.43 up up correct
ONEW.US OneWater Marine Inc 20210503 0 52.45 55.33 52.365 54.56 148300 52.2627 up up correct
ONTX.US Onconova Therapeutics Inc 20210503 0 0.7205 0.73 0.6543 0.663 563069 9.945 down down correct
ONVO.US Organovo Holdings Inc 20210503 0 8.56 8.87 7.95 8.14 147200 8.14 down down correct
OPBK.US OP Bancorp 20210503 0 11 11.33 10.82 11.2 85196 10.9399 up up correct
OPCH.US Option Care Health Inc 20210503 0 19.28 19.33 18.99 19.22 469900 19.22 down down correct
OPEN.US Opendoor Technologies Inc 20210503 0 20.31 20.55 19.23 19.59 7106870 19.59 down down correct
OPGN.US OpGen Inc 20210503 0 2.27 2.4 2.22 2.36 747700 2.36 up up correct
OPHC.US OptimumBank Holdings Inc 20210503 0 3.7 3.88 3.66 3.77 33000 3.77 up up correct
OPI.US Office Properties Income Trust 20210503 0 27.9 28.33 27.83 28.04 294402 27.5126 up up correct
OPINL.US Office Properties Income Trust 20210503 0 26.83 27.051 26.76 27 21000 25.8317 up up correct
OPK.US OPKO Health Inc 20210503 0 4.16 4.21 4.04 4.09 4604900 4.09 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210503 0 12.29 12.38 12 12.18 10300 12.18 down down correct
OPOF.US Old Point Financial Corporation 20210503 0 22.35 22.35 22.225 22.35 1930 21.9806
OPRA.US Opera Limited 20210503 0 10.86 11.07 10.73 11.03 176700 11.03 up up correct
OPRT.US Oportun Financial Corporation 20210503 0 21.67 21.97 20.81 20.89 140800 20.89 down up incorrect
OPRX.US OptimizeRx Corporation 20210503 0 50.54 50.96 49.556 50.4 128483 50.4 down down correct
OPT.US Opthea Limited 20210503 0 8.94 8.94 8.9003 8.9003 289 8.9003 down down correct
OPTN.US OptiNose Inc 20210503 0 3.6 3.62 3.41 3.44 433000 3.44 down down correct
ORGN.US Origin Materials Inc 20210503 0 10.11 10.15 10.02 10.07 1162767 10.07 down down correct
ORGO.US Organogenesis Holdings Inc 20210503 0 23.16 23.99 22.56 23.23 793400 23.23 up down incorrect
ORGS.US Orgenesis Inc 20210503 0 4.69 4.8 4.56 4.62 82000 4.62 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210503 0 24.17 24.775 23.74 24.43 85700 24.43 up up correct
ORLY.US O'Reilly Automotive Inc 20210503 0 555.1 561.98 554.21 554.96 546400 554.96 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210503 0 10.82 11.1 10.7 11.06 462100 11.06 up up correct
ORRF.US Orrstown Financial Services Inc 20210503 0 23.99 24.11 23.65 24.09 41364 23.7053 up down incorrect
ORTX.US Orchard Therapeutics plc 20210503 0 5.98 6.18 5.86 6.08 345700 6.08 up down incorrect
OSAT.US Orbsat Corp Common Stock 20210503 0 2.975 2.975 2.975 2.975 11 14.875
OSBC.US Old Second Bancorp Inc 20210503 0 13.42 13.66 13.31 13.63 118692 13.5211 up up correct
OSIS.US OSI Systems Inc 20210503 0 96.79 96.79 95.37 95.6 170800 95.6 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210503 0 2.88 3.05 2.85 3.05 184500 3.05 up up correct
OSPN.US OneSpan Inc 20210503 0 27.1 27.1 26.29 26.32 359800 26.32 down up incorrect
OSS.US One Stop Systems Inc 20210503 0 5.5 5.55 5.32 5.53 96100 5.53 up down incorrect
OSTK.US Overstock.com Inc 20210503 0 82.72 85.39 80.25 82.5 2778300 82.5 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210503 0 9.71 9.74 9.68 9.69 6600 9.69 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210503 0 9.98 9.99 9.94 9.99 60200 9.99 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210503 0 0.51 0.58 0.49 0.57 91600 0.57 up up correct
OSUR.US OraSure Technologies Inc 20210503 0 9.27 9.48 9.05 9.37 1113100 9.37 up up correct
OSW.US OneSpaWorld Holdings Limited 20210503 0 10.71 10.93 10.57 10.88 224800 10.88 up up correct
OTEL.US Otelco Inc 20210503 0 0.784 0.784 0.784 0.784 50100 0.784
OTEX.US Open Text Corporation 20210503 0 47.36 47.82 47.11 47.45 546460 46.8369 up up correct
OTIC.US Otonomy Inc 20210503 0 2.38 2.43 2.29 2.4 356900 2.4 up up correct
OTLK.US Outlook Therapeutics Inc 20210503 0 2.397 2.42 2.31 2.36 655100 2.36 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210503 0 0.46 0.565 0.421 0.54 10000 0.54 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210503 0 10 10.01 10 10 128200 10
OTMOW.US Otonomo Technologies Ltd. Warrant 20210503 0 1.76 1.87 1.76 1.81 41424 1.81 up up correct
OTRA.US OTR Acquisition Corp 20210503 0 10.02 10.04 10.02 10.02 26100 10.02
OTRAU.US OTR Acquisition Corp 20210503 0 10.2 10.2 10.2 10.2 0 10.2
OTRAW.US OTR Acquisition Corp 20210503 0 0.5501 0.633 0.5501 0.57 11051 0.57 up up correct
OTRK.US Ontrak Inc 20210503 0 32.48 32.85 30.4 30.88 255223 30.88 down down correct
OTRKP.US Ontrak Inc 20210503 0 24.32 24.85 24.296 24.6 27300 22.556 up up correct
OTTR.US Otter Tail Corporation 20210503 0 47.59 48.31 47.2601 47.89 110626 46.8739 up up correct
OVBC.US Ohio Valley Banc Corp 20210503 0 22.65 23.33 22.65 23.17 26754 22.7993 up up correct
OVID.US Ovid Therapeutics Inc 20210503 0 3.74 3.76 3.627 3.73 606100 3.73 down down correct
OVLY.US Oak Valley Bancorp 20210503 0 17.795 18.34 17.725 18.06 9847 17.9105 up up correct
OWSCX.US OWSCX 20210503 0 21.01 21.01 21.01 21.01 0 20.716
OXBR.US Oxbridge Re Holdings Limited 20210503 0 2.01 2.12 2.01 2.05 75960 2.05 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210503 0 0.1784 0.18 0.1311 0.1502 148180 0.1502 down down correct
OXLC.US Oxford Lane Capital Corp 20210503 0 6.78 6.795 6.71 6.74 720384 6.2645 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210503 0 25.54 25.54 25.43 25.45 12900 24.5063 down down correct
OXLCM.US Oxford Lane Capital Corp 20210503 0 25.55 25.55 25.33 25.4 2259 24.2942 down down correct
OXLCP.US Oxford Lane Capital Corp 20210503 0 25.1 25.175 25.064 25.12 12400 24.1048 up up correct
OXSQ.US Oxford Square Capital Corp 20210503 0 4.95 5.03 4.92 4.96 203610 4.6634 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210503 0 25.4 25.4 25.4 25.4 200 24.2023
OXSQZ.US Oxford Square Capital Corp. 20210503 0 25.68 25.68 25.68 25.68 100 24.9021
OYST.US Oyster Point Pharma Inc 20210503 0 20.97 21.5 19.63 19.8 52000 19.8 down down correct
OZK.US Bank OZK 20210503 0 41.63 41.89 40.845 41.32 592335 40.7557 down up incorrect
OZON.US Ozon Holdings PLC 20210503 0 62.57 62.64 59.54 60.14 436800 60.14 down down correct
PAA.US Plains All American Pipeline L.P 20210503 0 9.14 9.285 9.13 9.23 3513667 8.9108 up up correct
PAAS.US Pan American Silver Corp 20210503 0 32.5 33.765 32.22 33.6 2401686 33.2694 up down incorrect
PACB.US Pacific Biosciences of California Inc 20210503 0 29.5 30.14 26.93 27.27 4880900 27.27 down down correct
PACW.US PacWest Bancorp 20210503 0 44.25 44.48 43.14 43.425 928842 42.7041 down up incorrect
PACX.US Pioneer Merger Corp 20210503 0 9.76 9.8 9.75 9.76 24800 9.76
PACXU.US Pioneer Merger Corp 20210503 0 10.02 10.07 10.01 10.02 26400 10.02
PACXW.US Pioneer Merger Corp 20210503 0 0.85 0.885 0.85 0.85 25461 0.85
PAE.US PAE Incorporated 20210503 0 9.17 9.18 8.865 8.97 503300 8.97 down down correct
PAEWW.US PAE Incorporated 20210503 0 2.5 2.5 2.5 2.5 10 2.5
PAGP.US Plains GP Holdings L.P 20210503 0 9.47 9.6002 9.44 9.56 1327412 9.2512 up up correct
PAHC.US Phibro Animal Health Corporation 20210503 0 24.58 26.44 24.58 26.34 220767 25.9543 up up correct
PAIC.US Petra Acquisition Inc 20210503 0 10 10 10 10 1000 10
PAICU.US Petra Acquisition Inc 20210503 0 10.847 10.847 10.847 10.847 0 10.847
PAICW.US Petra Acquisition Inc 20210503 0 0.65 0.72 0.5501 0.61 45431 0.61 down down correct
PALI.US Palisade Bio Inc 20210503 0 8.65 8.66 6.52 6.57 1084000 6.57 down down correct
PALT.US Paltalk Inc. Common Stock 20210503 0 2.67 2.67 2.67 2.67 0 2.67
PANA.US Panacea Acquisition Corp. II 20210503 0 10 10.01 10 10.01 17800 10.01 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210503 0 3.96 4.05 3.89 4.03 781422 3.933 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210503 0 355.57 355.82 349.05 349.08 666300 349.08 down down correct
PAQC.US Provident Acquisition Corp 20210503 0 9.8 9.8 9.762 9.8 1400 9.8
PAQCU.US Provident Acquisition Corp 20210503 0 10.15 10.161 10.15 10.15 3700 10.15
PAQCW.US Provident Acquisition Corp 20210503 0 0.75 0.83 0.75 0.8 4275 0.8 up up correct
PASG.US Passage Bio Inc 20210503 0 18.81 19.11 18.255 18.8 154700 18.8 down down correct
PATI.US Patriot Transportation Holding Inc 20210503 0 11.115 11.305 11.06 11.17 4578 8.3205 up up correct
PATK.US Patrick Industries Inc 20210503 0 91.64 93.87 90.78 93.44 209323 92.8279 up up correct
PAVM.US PAVmed Inc 20210503 0 4.63 5.5 4.57 5.06 5915700 5.06 up up correct
PAVMW.US PAVmed Inc 20210503 0 1.58 2.05 1.5 1.53 21500 1.53 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20210503 0 3.39 3.9 3.26 3.55 42879 3.55 up up correct
PAX.US Patria Investments Limited 20210503 0 13.96 14.14 13.63 13.7 198800 13.1232 down down correct
PAYA.US Paya Holdings Inc 20210503 0 11.23 11.26 10.71 10.8 1174200 10.8 down down correct
PAYS.US PaySign Inc 20210503 0 3.88 3.94 3.76 3.79 202200 3.79 down down correct
PAYX.US Paychex Inc 20210503 0 98.44 99.54 97.83 99.06 1265755 97.314 up down incorrect
PBCT.US People's United Financial Inc 20210503 0 18.37 18.41 18.1 18.13 6102328 17.7342 down down correct
PBCTP.US People's United Financial Inc 20210503 0 27.56 27.98 27.56 27.9 23151 26.88 up up correct
PBFS.US Pioneer Bancorp Inc 20210503 0 12.74 12.74 11.85 12.03 24600 12.03 down down correct
PBHC.US Pathfinder Bancorp Inc 20210503 0 14.51 14.83 14.51 14.57 1245 14.4439 up down incorrect
PBIP.US Prudential Bancorp Inc 20210503 0 13.9153 14.04 13.91 14.04 12353 13.8357 up up correct
PBLA.US Panbela Therapeutics Inc 20210503 0 4.69 4.69 4.5 4.61 39100 4.61 down down correct
PBPB.US Potbelly Corporation 20210503 0 6.18 6.53 6.09 6.5 74369 6.5 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210503 0 1.72 1.73 1.6 1.63 812000 1.63 down down correct
PBYI.US Puma Biotechnology Inc 20210503 0 9.94 10.29 9.84 10.15 260800 10.15 up up correct
PCAR.US PACCAR Inc 20210503 0 90.8 91.15 90.43 90.79 1337641 88.2368 down down correct
PCB.US PCB Bancorp 20210503 0 15.99 16.11 15.78 16.03 67475 15.7477 up up correct
PCH.US PotlatchDeltic Corporation 20210503 0 59.61 60.8 59.025 59.97 513487 54.6747 up up correct
PCOM.US Points International Ltd 20210503 0 14.76 15.74 14.76 15.64 27700 15.64 up up correct
PCRX.US Pacira BioSciences Inc 20210503 0 63.58 63.68 60.8 61.48 530200 61.48 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20210503 0 8.23 8.3 7.59 7.95 160600 7.95 down down correct
PCSB.US PCSB Financial Corporation 20210503 0 17.68 20.75 17.49 18.37 206619 18.1907 up up correct
PCT.US PureCycle Technologies Inc 20210503 0 26 27.45 25.72 26.2 672950 26.2 up up correct
PCTI.US PCTEL Inc 20210503 0 6.98 7 6.71 6.9 154532 6.7275 down down correct
PCTTU.US PureCycle Technologies Inc 20210503 0 40.88 40.99 39.99 40.99 600 40.99 up down incorrect
PCTTW.US PureCycle Technologies Inc 20210503 0 15.1 15.1 14.03 14.45 43802 14.45 down down correct
PCTY.US Paylocity Holding Corporation 20210503 0 195.55 195.55 186.32 186.48 236700 186.48 down up incorrect
PCVX.US Vaxcyte Inc 20210503 0 19.25 19.465 18.38 18.49 121539 18.49 down up incorrect
PCYG.US Park City Group Inc 20210503 0 5.19 5.37 5.02 5.3 49587 5.3 up up correct
PCYO.US Pure Cycle Corporation 20210503 0 15.28 15.315 14.709 14.72 123600 14.72 down down correct
PDCE.US PDC Energy Inc 20210503 0 37.05 37.47 36.545 37.15 877928 36.4719 up up correct
PDCO.US Patterson Companies Inc 20210503 0 32.45 33.72 32.16 33.45 584255 32.8974 up up correct
PDD.US Pinduoduo Inc 20210503 0 133.052 137.77 131.38 133.43 4632370 133.43 up up correct
PDEX.US Pro 20210503 0 28.5 29.28 27.6 28.54 15700 28.54 up up correct
PDFS.US PDF Solutions Inc 20210503 0 17.93 18.29 17.93 18.23 192900 18.23 up up correct
PDLB.US PDL Community Bancorp 20210503 0 11.08 11.37 11.08 11.36 19700 11.36 up up correct
PDSB.US PDS Biotechnology Corporation 20210503 0 5.79 6.05 5.73 5.82 341600 5.82 up down incorrect
PDSKX.US PDSKX 20210503 0 27.11 27.11 27.11 27.11 0 26.6941
PDSRX.US PDSRX 20210503 0 27.04 27.04 27.04 27.04 0 26.6636
PDSYX.US PDSYX 20210503 0 27.21 27.21 27.21 27.21 0 26.7924
PEBK.US Peoples Bancorp of North Carolina Inc 20210503 0 23.8 24.83 23.26 23.97 55301 23.5315 up up correct
PEBO.US Peoples Bancorp Inc 20210503 0 33.63 33.91 33.37 33.74 98691 32.9585 up up correct
PEGA.US Pegasystems Inc 20210503 0 127.63 127.63 123.02 124.06 245313 123.9719 down down correct
PENN.US Penn National Gaming Inc 20210503 0 90.77 92.92 89.51 90.47 5417900 90.47 down down correct
PEP.US PepsiCo Inc 20210503 0 145.028 146.78 144.1 145.79 6109788 142.7825 up down incorrect
PERI.US Perion Network Ltd 20210503 0 18.04 18.29 17.28 17.62 1485305 17.62 down up incorrect
PESI.US Perma 20210503 0 7.5 7.6 7.5 7.5 5000 7.5
PETQ.US PetIQ Inc 20210503 0 42.77 43.06 41.76 42.61 433400 42.61 down down correct
PETS.US PetMed Express Inc 20210503 0 28.46 29.8 27.6 29.48 1192316 28.5961 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210503 0 8.92 8.92 8.92 8.92 1100 8.92
PETZ.US TDH Holdings Inc 20210503 0 2.3 2.33 2.26 2.28 72500 2.28 down down correct
PFALX.US PFALX 20210503 0 9.52 9.52 9.52 9.52 0 9.3467
PFBC.US Preferred Bank 20210503 0 66.23 67.68 65.55 66.94 97355 66.1655 up up correct
PFC.US Premier Financial Corp 20210503 0 31.64 32.31 31.46 31.89 100712 31.0645 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210503 0 9.85 10.04 9.83 10.01 2600 10.01 up down incorrect
PFDRU.US Pathfinder Acquisition Corporation 20210503 0 10 10.06 9.97 9.97 10400 9.97 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20210503 0 0.82 1.31 0.751 0.751 3201 0.751 down down correct
PFFLX.US PFFLX 20210503 0 9.52 9.52 9.52 9.52 0 9.3526
PFG.US Principal Financial Group Inc 20210503 0 64.71 65.21 64.02 64.48 1388902 62.7157 down down correct
PFHD.US Professional Holding Corp 20210503 0 17.44 17.6 17.01 17.4 46900 17.4 down down correct
PFIE.US Profire Energy Inc 20210503 0 1.2 1.27 1.2 1.21 58200 1.21 up up correct
PFIN.US P&F Industries Inc 20210503 0 6.11 6.15 6.11 6.15 1500 6.15 up up correct
PFIS.US Peoples Financial Services Corp 20210503 0 42.76 44.69 42.66 43.74 6043 42.6807 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210503 0 9.52 9.52 9.52 9.52 0 9.1468
PFLT.US PennantPark Floating Rate Capital Ltd 20210503 0 12.68 12.71 12.56 12.61 227886 11.8946 down down correct
PFMT.US Performant Financial Corporation 20210503 0 2.11 2.23 2.11 2.19 290800 2.19 up up correct
PFSW.US PFSweb Inc 20210503 0 7.42 7.5 7.21 7.24 125700 7.24 down down correct
PFX.US Phenixfin Corporation 20210503 0 34.57 34.7 34.15 34.2 9904 34.2 down up incorrect
PFXNL.US PhenixFIN Corporation 20210503 0 25.4 25.4 25.376 25.4 800 24.2795
PGC.US Peapack 20210503 0 32.18 32.37 31.86 32.15 97494 32.0075 down down correct
PGEN.US Precigen Inc 20210503 0 7.76 7.82 7.19 7.28 781600 7.28 down down correct
PGNY.US Progyny Inc 20210503 0 57.45 57.51 55.06 55.53 638400 55.53 down down correct
PGRW.US Progress Acquisition Corp 20210503 0 9.75 9.75 9.74 9.75 1200 9.75
PGRWU.US Progress Acquisition Corp 20210503 0 10.03 10.03 9.94 10.02 13300 10.02 down up incorrect
PGRWW.US Progress Acquisition Corp 20210503 0 0.52 0.5491 0.52 0.5491 1651 0.5491 up up correct
PHAR.US Pharming Group NV 20210503 0 12.87 12.89 12.76 12.76 5500 12.76 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20210503 0 3.06 3.2 2.99 3.2 812700 3.2 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210503 0 39.16 39.59 37.13 38.74 117100 38.74 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210503 0 4.3 4.3 4.1 4.1 5063 4.1 down down correct
PHIC.US Population Health Investment Co. Inc 20210503 0 9.847 10 9.841 9.94 21900 9.94 up up correct
PHICU.US Population Health Investment Co. Inc 20210503 0 10.25 10.3 10.24 10.3 6200 10.3 up up correct
PHICW.US Population Health Investment Co. Inc 20210503 0 1.25 1.25 1.245 1.245 300 1.245 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210503 0 2.34 2.34 2.24 2.27 152200 2.27 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210503 0 0.225 0.2848 0.225 0.2305 14303 0.2305 up up correct
PHUN.US Phunware Inc 20210503 0 1.57 1.6 1.51 1.53 1211900 1.53 down down correct
PHUNW.US Phunware Inc 20210503 0 0.41 0.4388 0.3577 0.3903 4633 0.3903 down down correct
PHVS.US Pharvaris N.V 20210503 0 24.4 25.76 23.4 25.02 60800 25.02 up up correct
PI.US Impinj Inc 20210503 0 48.38 51.59 47.52 51.34 665800 51.34 up down incorrect
PIIVX.US PIIVX 20210503 0 41.62 41.62 41.62 41.62 0 41.62
PINC.US Premier Inc 20210503 0 35.7 35.8 34.98 35.75 552248 35.1761 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210503 0 2.16 2.23 2.1 2.13 359500 2.13 down down correct
PIXY.US ShiftPixy Inc 20210503 0 2.97 3.06 2.71 2.77 4201500 2.77 down down correct
PKBK.US Parke Bancorp Inc 20210503 0 21.09 21.66 20.4788 21.16 50151 20.8371 up up correct
PKOH.US Park 20210503 0 36.87 37.93 36.835 37.54 17158 37.0283 up up correct
PLAB.US Photronics Inc 20210503 0 12.79 12.98 12.76 12.94 550100 12.94 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210503 0 46.03 46.53 44.78 45.89 891100 45.89 down down correct
PLBC.US Plumas Bancorp 20210503 0 26.7 27.63 26.7 27.51 8647 27.2873 up down incorrect
PLBY.US PLBY Group Inc 20210503 0 51.323 54 48.96 52.46 2940500 52.46 up up correct
PLCE.US The Children's Place Inc 20210503 0 78.61 81.51 78.35 80.49 459600 80.49 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210503 0 0.83 0.839 0.77 0.772 655000 0.772 down down correct
PLL.US Piedmont Lithium Inc 20210503 0 71.9 72 66.61 68.32 506500 68.32 down down correct
PLMIU.US Plum Acquisition Corp. I 20210503 0 10 10.01 9.985 10.01 151900 10.01 up down incorrect
PLMR.US Palomar Holdings Inc 20210503 0 70.99 72.66 67.37 67.45 244800 67.45 down down correct
PLPC.US Preformed Line Products Company 20210503 0 67.7 68.5 66.6513 68.42 12088 67.8111 up down incorrect
PLRX.US Pliant Therapeutics Inc 20210503 0 33.42 34.5 32.15 34.29 81332 34.29 up up correct
PLSE.US Pulse Biosciences Inc 20210503 0 19.33 20.5 19.293 19.88 83900 19.88 up up correct
PLTK.US Playtika Holding Corp 20210503 0 27.77 28 27.15 27.34 382100 27.34 down down correct
PLUG.US Plug Power Inc 20210503 0 28.54 28.82 26.22 26.63 30448619 26.63 down down correct
PLUS.US ePlus inc 20210503 0 100.33 103.27 98.515 102.64 81701 51.32 up up correct
PLXP.US PLx Pharma Inc 20210503 0 11.11 11.11 10.64 11.05 82400 11.05 down up incorrect
PLXS.US Plexus Corp 20210503 0 92.83 93.84 92.45 93.14 196500 93.14 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210503 0 7.41 7.51 7.37 7.4 463700 7.4 down down correct
PMAAX.US PMAAX 20210503 0 11.72 11.72 11.72 11.72 0 11.6144
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210503 0 0.0175 0.0182 0.0167 0.0175 1383 26.2513
PMD.US Psychemedics Corporation 20210503 0 6.73 6.84 6.61 6.72 11856 6.6727 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210503 0 1.1 1.19 1.07 1.12 231600 1.12 up up correct
PMFLX.US PMFLX 20210503 0 11.72 11.72 11.72 11.72 0 11.5886
PMGM.US Priveterra Acquisition Corp 20210503 0 9.71 9.8 9.71 9.8 800 9.8 up up correct
PMGMU.US Priveterra Acquisition Corp 20210503 0 9.98 10 9.94 10 49500 10 up up correct
PMGMW.US Priveterra Acquisition Corp 20210503 0 0.7 0.7 0.601 0.66 27999 0.66 down down correct
PMIFX.US PMIFX 20210503 0 9.79 9.79 9.79 9.79 0 9.3152
PMTS.US CPI Card Group Inc. Common Stock 20210503 0 16.99 16.99 15.85 15.85 5200 15.85 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210503 0 33.75 34.56 33.39 33.89 146600 33.89 up up correct
PNBK.US Patriot National Bancorp Inc 20210503 0 9.4 9.4 9.02 9.12 6585 9.12 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210503 0 88.99 89 87.15 87.83 430153 87.3212 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210503 0 27.96 28.15 27.79 27.94 6600 26.7145 down down correct
PNNT.US PennantPark Investment Corporation 20210503 0 6.63 6.63 6.49 6.51 184742 6.1727 down down correct
PNNTG.US PNNTG 20210503 0 25.403 25.49 25.31 25.49 5700 24.8053 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20210503 0 43 44.61 41 41 8500 41 down up incorrect
PNT.US POINT Biopharma Global Inc 20210503 0 9.9775 10.09 9.95 9.995 173330 9.995 up up correct
PNTG.US The Pennant Group Inc 20210503 0 41.03 42.06 39.98 40.49 125400 40.49 down down correct
POAI.US Predictive Oncology Inc 20210503 0 1.1 1.102 1.05 1.08 1151100 1.08 down down correct
PODD.US Insulet Corporation 20210503 0 297.01 297.01 280.77 282.09 346600 282.09 down down correct
POLA.US Polar Power Inc 20210503 0 11.37 11.37 10.58 10.88 166100 10.88 down up incorrect
POOL.US Pool Corporation 20210503 0 425 431.465 423.52 428.86 279021 426.7073 up up correct
POPM.US PopMail.com Inc 20210503 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
POSH.US Poshmark Inc 20210503 0 42.3 42.5 41.06 41.58 291100 41.58 down down correct
POW.US Powered Brands 20210503 0 9.77 9.8 9.77 9.8 28200 9.8 up up correct
POWI.US Power Integrations Inc 20210503 0 84.11 84.37 80.48 80.54 421886 80.1985 down up incorrect
POWL.US Powell Industries Inc 20210503 0 35.67 36.28 35.29 35.96 53032 35.0228 up up correct
POWRU.US Powered Brands 20210503 0 9.92 10.05 9.92 10 8400 10 up up correct
POWRW.US Powered Brands 20210503 0 0.69 0.75 0.69 0.7205 8534 0.7205 up up correct
POWW.US AMMO Inc 20210503 0 7.51 7.6 6.86 7.16 3599400 7.16 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20210503 0 44.63 44.96 43.88 44.6 530728 43.5628 down down correct
PPBT.US Purple Biotech Ltd 20210503 0 4.21 4.3 4.06 4.09 348600 4.09 down down correct
PPC.US Pilgrim's Pride Corporation 20210503 0 23.52 24.65 23.52 24.06 719100 24.06 up down incorrect
PPD.US PPD Inc 20210503 0 46.25 46.27 46.14 46.25 2836300 46.25
PPGH.US Poema Global Holdings Corp 20210503 0 9.76 9.77 9.76 9.77 4490 9.77 up up correct
PPGHU.US Poema Global Holdings Corp 20210503 0 10.02 10.06 10.02 10.06 5600 10.06 up up correct
PPGHW.US Poema Global Holdings Corp 20210503 0 0.6801 0.6801 0.6801 0.6801 819 0.6801
PPIH.US Perma 20210503 0 6.5 6.59 6.22 6.39 21100 6.39 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210503 0 4.04 4.04 3.8527 3.93 67261 3.8324 down down correct
PPTA.US Midas Gold Corp. 20210503 0 7.75 7.8 7.64 7.72 65500 7.72 down up incorrect
PRAA.US PRA Group Inc 20210503 0 37.86 39.23 37.52 39 458300 39 up up correct
PRAX.US Praxis Precision Medicines Inc 20210503 0 30.78 30.93 29.46 29.56 153700 29.56 down down correct
PRCH.US Porch Group Inc 20210503 0 13.46 14.21 13.38 14.1 1708200 14.1 up up correct
PRDEX.US PREDEX Funds 20210503 0 25.58 25.58 25.58 25.58 0 25.0392
PRDO.US Perdoceo Education Corporation 20210503 0 11.77 12.17 11.76 12.14 771900 12.14 up up correct
PRFT.US Perficient Inc 20210503 0 65.96 66.65 65.05 66.28 476800 66.28 up up correct
PRFX.US PainReform Ltd 20210503 0 3.24 3.29 3.097 3.11 69900 3.11 down up incorrect
PRGS.US Progress Software Corporation 20210503 0 43.76 44.32 43.5 44.22 373017 43.7297 up up correct
PRIM.US Primoris Services Corporation 20210503 0 33.05 33.55 32.75 33.39 391917 33.1596 up down incorrect
PRIVX.US Sharespost 100 Fund 20210503 0 41.27 41.27 41.27 41.27 0 41.27
PRLD.US Prelude Therapeutics Incorporated 20210503 0 41.07 41.58 39.8 40.48 194000 40.48 down down correct
PRLVX.US PRLVX 20210503 0 40.94 40.94 40.94 40.94 0 40.94
PROC.US Procaps Group S.A. Ordinary Shares 20210503 0 10.05 10.064 10.05 10.05 5400 10.05
PROF.US Profound Medical Corp 20210503 0 18.35 18.55 17.57 17.69 39800 17.69 down down correct
PROG.US Progenity Inc 20210503 0 3.19 3.55 3.19 3.38 623100 3.38 up up correct
PROV.US Provident Financial Holdings Inc 20210503 0 16.21 16.58 16.18 16.34 12514 15.9441 up up correct
PRPH.US ProPhase Labs Inc 20210503 0 5.45 5.46 5.2001 5.38 59715 5.1266 down down correct
PRPL.US Purple Innovation Inc 20210503 0 34.2 34.62 33.6 33.75 629400 33.75 down down correct
PRPO.US Precipio Inc 20210503 0 1.84 4.95 1.84 4.95 333467400 4.95 up up correct
PRQR.US ProQR Therapeutics N.V 20210503 0 6.44 6.6 6.14 6.36 952800 6.36 down down correct
PRSR.US Prospector Capital Corp 20210503 0 9.78 9.84 9.77 9.78 32200 9.78
PRSRU.US Prospector Capital Corp 20210503 0 10.08 10.08 10.03 10.04 28900 10.04 down up incorrect
PRSRW.US Prospector Capital Corp 20210503 0 0.9 0.9 0.83 0.8498 19965 0.8498 down up incorrect
PRTA.US Prothena Corporation plc 20210503 0 27.04 27.73 25.82 27.04 357000 27.04
PRTC.US PureTech Health plc 20210503 0 56.8 56.8 56.8 56.8 0 56.8
PRTG.US Portage Biotech Inc 20210503 0 27.88 28.45 27.88 28.45 10700 28.45 up up correct
PRTH.US Priority Technology Holdings Inc 20210503 0 6.95 6.95 6.51 6.66 32600 6.66 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210503 0 7.64 7.82 7.43 7.58 274100 7.58 down up incorrect
PRTS.US CarParts.com Inc 20210503 0 17.29 17.3 16.46 16.85 991200 16.85 down down correct
PRVA.US Privia Health Group Inc 20210503 0 36.77 37.2 34.52 35.63 885300 35.63 down up incorrect
PRVB.US Provention Bio Inc 20210503 0 7.27 7.3 7.05 7.17 629400 7.17 down up incorrect
PSAG.US Property Solutions Acquisition Corp. II 20210503 0 9.95 9.95 9.77 9.77 1803 9.77 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20210503 0 9.99 10 9.95 9.99 33300 9.99
PSAGW.US Property Solutions Acquisition Corp. II 20210503 0 0.75 0.8 0.75 0.79 6171 0.79 up up correct
PSEC.US Prospect Capital Corporation 20210503 0 8.12 8.18 8.0429 8.14 2569972 7.6892 up up correct
PSHG.US Performance Shipping Inc 20210503 0 4.4 5.1 4.3 4.87 452500 4.87 up down incorrect
PSMT.US PriceSmart Inc 20210503 0 84.58 86.88 84.31 86.29 138045 85.9341 up up correct
PSNL.US Personalis Inc 20210503 0 24.28 24.63 22.82 23.01 511700 23.01 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210503 0 18.84 18.84 18.84 18.84 0 18.4378
PSTI.US Pluristem Therapeutics Inc 20210503 0 4.3 4.34 4.12 4.24 528400 4.24 down down correct
PSTV.US Plus Therapeutics Inc 20210503 0 2.25 2.72 2.23 2.6 1759400 2.6 up up correct
PSTX.US Poseida Therapeutics Inc 20210503 0 9.36 9.41 8.8 8.96 139204 8.96 down up incorrect
PT.US Pintec Technology Holdings Limited 20210503 0 0.92 0.92 0.85 0.87 260800 0.87 down down correct
PTC.US PTC Inc 20210503 0 132.03 132.03 129.09 130.25 1266900 130.25 down down correct
PTCT.US PTC Therapeutics Inc 20210503 0 41.27 41.39 39.68 40.77 1483700 40.77 down down correct
PTDEX.US PREDEX 20210503 0 25.71 25.71 25.71 25.71 0 25.1984
PTE.US PolarityTE Inc 20210503 0 1.04 1.04 1 1.02 716655 1.02 down down correct
PTEN.US Patterson 20210503 0 7.04 7.505 7.03 7.39 2530035 7.3336 up up correct
PTGX.US Protagonist Therapeutics Inc 20210503 0 29.28 30.42 28.63 29.21 230700 29.21 down down correct
PTIC.US PropTech Investment Corporation II 20210503 0 9.747 10 9.747 9.99 351200 9.99 up up correct
PTICU.US PropTech Investment Corporation II 20210503 0 10.14 10.18 10.01 10.18 297700 10.18 up up correct
PTICW.US PropTech Investment Corporation II 20210503 0 0.78 0.82 0.78 0.78 114800 0.78
PTIX.US Protagenic Therapeutics Inc 20210503 0 2.28 2.28 2.16 2.19 300027 2.19 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210503 0 0.38 0.3801 0.3598 0.38 94306 0.38
PTMN.US Portman Ridge Finance Corporation 20210503 0 24.1 24.2 23.7 24.1 37250 22.399
PTNR.US Partner Communications Company Ltd 20210503 0 4.45 4.45 4.33 4.38 900 4.38 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210503 0 9.95 10 9.95 10 3200 10 up up correct
PTON.US Peloton Interactive Inc 20210503 0 98.258 99.82 95.31 95.84 7059000 95.84 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210503 0 3.22 3.22 3.125 3.15 13500 3.15 down up incorrect
PTRA.US Proterra Inc 20210503 0 15.95 15.95 15.3 15.56 615503 15.56 down down correct
PTRAW.US Proterra Inc 20210503 0 5.15 5.24 4.71 4.74 80300 4.74 down down correct
PTRS.US Partners Bancorp 20210503 0 7.56 7.9 7.56 7.62 29664 7.552 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20210503 0 61 61 57.25 57.25 4008 28.625 down up incorrect
PTVE.US Pactiv Evergreen Inc 20210503 0 14.89 15.52 14.89 15.26 121800 14.9396 up down incorrect
PUBM.US PubMatic Inc 20210503 0 52.91 54.09 50.58 51.13 269791 51.13 down down correct
PUCK.US Goal Acquisitions Corp 20210503 0 9.67 9.71 9.67 9.69 501100 9.69 up up correct
PUCKU.US Goal Acquisitions Corp 20210503 0 10.15 10.2 10.14 10.18 119300 10.18 up down incorrect
PUCKW.US Goal Acquisitions Corp 20210503 0 0.51 0.52 0.4599 0.5199 147094 0.5199 up down incorrect
PULM.US Pulmatrix Inc 20210503 0 0.993 0.993 0.95 0.974 853800 0.974 down down correct
PUYI.US Puyi Inc 20210503 0 4.985 5.11 4.985 5.11 24200 5.11 up down incorrect
PVAC.US Penn Virginia Corporation 20210503 0 13.76 14.03 13.37 13.91 471100 13.91 up up correct
PVBC.US Provident Bancorp Inc 20210503 0 16.25 16.575 16.1872 16.39 93225 16.2781 up down incorrect
PWDEX.US PREDEX 20210503 0 25.71 25.71 25.71 25.71 0 25.1984
PWFL.US PowerFleet Inc 20210503 0 7.63 7.63 7.31 7.33 131400 7.33 down down correct
PWOD.US Penns Woods Bancorp Inc 20210503 0 24.24 24.24 23.64 23.7 19242 22.7946 down down correct
PWP.US Perella Weinberg Partners 20210503 0 11.29 11.6 11.23 11.6 35400 11.4757 up up correct
PXLW.US Pixelworks Inc 20210503 0 2.95 3.04 2.84 2.96 649700 2.96 up up correct
PXS.US Pyxis Tankers Inc 20210503 0 0.88 1.09 0.862 1.02 8840600 1.02 up up correct
PXSAP.US Pyxis Tankers Inc 20210503 0 21.3 21.3 21.3 21.3 1094 20.0379
PXSAW.US Pyxis Tankers Inc 20210503 0 0.37 0.4 0.3601 0.4 48161 0.4 up up correct
PYPD.US PolyPid Ltd 20210503 0 9.5 9.617 9.295 9.5 20100 9.5
PYPL.US PayPal Holdings Inc 20210503 0 265.06 265.8 256.18 259.09 7522000 259.09 down down correct
PYR.US PyroGenesis Canada Inc 20210503 0 5.18 5.18 4.89 4.93 86400 4.93 down up incorrect
PZZA.US Papa John's International Inc 20210503 0 96.72 98.4 96.56 97.99 384701 97.2378 up up correct
QADA.US QAD Inc 20210503 0 71.5 72.22 70.285 71.22 36496 71.1608 down down correct
QADB.US QAD Inc 20210503 0 49.495 50.07 49.19 50.07 2135 50.0349 up up correct
QCOM.US QUALCOMM Incorporated 20210503 0 139.7 139.76 136.87 137.43 7920307 135.5859 down down correct
QCRH.US QCR Holdings Inc 20210503 0 48.5 48.93 47.42 48.75 41795 48.5797 up down incorrect
QDEL.US Quidel Corporation 20210503 0 105.74 110.99 104.4 108.56 1000400 108.56 up up correct
QFIN.US 360 DigiTech Inc 20210503 0 25.91 26.22 24.9 24.94 1699182 24.6033 down down correct
QH.US Quhuo Limited 20210503 0 4.83 5.15 4.81 5.03 48200 5.03 up up correct
QIWI.US QIWI plc 20210503 0 10.58 10.65 10.3 10.33 194400 9.4462 down up incorrect
QK.US Q&K International Group Limited 20210503 0 2.01 2.01 1.97 1.98 6900 1.98 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20210503 0 2.12 2.15 2.03 2.08 411100 2.08 down up incorrect
QLI.US Qilian International Holding Group Limited 20210503 0 4.55 4.58 4.31 4.4 38800 4.4 down down correct
QLYS.US Qualys Inc 20210503 0 101.51 102.52 98.78 99.39 557100 99.39 down up incorrect
QMCO.US Quantum Corporation 20210503 0 8.55 8.58 8.38 8.41 148886 8.41 down down correct
QNST.US QuinStreet Inc 20210503 0 20.34 20.83 20.34 20.72 351200 20.72 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210503 0 28.36 28.41 28.2 28.25 99782 27.006 down up incorrect
QRHC.US Quest Resource Holding Corporation 20210503 0 3.8 3.85 3.64 3.85 57200 3.85 up up correct
QRTEA.US Qurate Retail Inc 20210503 0 12.01 12.38 11.98 12.08 2943957 10.6182 up up correct
QRTEB.US Qurate Retail Inc 20210503 0 12.302 12.8 12.27 12.7 2269 11.2505 up up correct
QRTEP.US Qurate Retail Inc 20210503 0 105 105.325 104.821 105.22 17200 99.4894 up up correct
QRVO.US Qorvo Inc 20210503 0 190.062 190.062 183.04 184.54 1166800 184.54 down down correct
QS.US WT 20210503 0 36.77 37.13 34.57 35.26 4977580 35.26 down down correct
QTNT.US Quotient Limited 20210503 0 3.96 3.98 3.78 3.93 485500 3.93 down down correct
QTRX.US Quanterix Corporation 20210503 0 61.36 61.36 56.13 56.72 441200 56.72 down down correct
QTT.US Qutoutiao Inc 20210503 0 2.32 2.32 2.235 2.26 1165388 22.6 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210503 0 6.13 6.475 6.06 6.12 82000 6.12 down down correct
QUIK.US QuickLogic Corporation 20210503 0 6.59 6.59 5.98 6.15 67800 6.15 down down correct
QUMU.US Qumu Corporation 20210503 0 5.5 5.68 5.3 5.56 93500 5.56 up down incorrect
QURE.US uniQure N.V 20210503 0 32.32 33.405 31.77 33.26 373900 33.26 up down incorrect
RACB.US Research Alliance Corp. II 20210503 0 10.63 10.66 10.54 10.64 14800 10.64 up up correct
RADA.US RADA Electronic Industries Ltd 20210503 0 13.45 13.6 12.81 13.2 549800 13.2 down down correct
RADI.US Radius Global Infrastructure Inc 20210503 0 14.96 15.2 14.925 15.04 249600 15.04 up up correct
RAIL.US FreightCar America Inc 20210503 0 8.095 8.15 6.8 6.98 2783455 6.98 down down correct
RAIN.US Rain Therapeutics Inc 20210503 0 16.4 17.47 16.2 17.1 128600 17.1 up down incorrect
RAND.US Rand Capital Corporation 20210503 0 18.3301 18.3512 18.32 18.32 1183 18.1155 down down correct
RAPT.US RAPT Therapeutics Inc 20210503 0 22.04 22.405 21.765 22.04 58000 22.04
RARE.US Ultragenyx Pharmaceutical Inc 20210503 0 111.96 113.63 106.14 106.51 323400 106.51 down down correct
RAVE.US RAVE Restaurant Group Inc 20210503 0 1.34 1.38 1.25 1.3 226400 1.3 down down correct
RAVN.US Raven Industries Inc 20210503 0 41.17 41.72 40.65 41.27 260371 41.27 up up correct
RBB.US RBB Bancorp 20210503 0 21.32 22.425 21.26 22.37 89683 22.0069 up down incorrect
RBBN.US Ribbon Communications Inc 20210503 0 6.86 6.91 6.51 6.51 645000 6.51 down down correct
RBCAA.US Republic Bancorp Inc 20210503 0 45.34 45.87 44.93 45.67 22490 44.838 up down incorrect
RBCN.US Rubicon Technology Inc 20210503 0 10.4 10.52 10.35 10.52 2300 10.52 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210503 0 10.45 10.5 10.45 10.5 1500 10.5 up up correct
RBNC.US Reliant Bancorp Inc 20210503 0 27.92 28.44 27.61 28.17 114641 27.8353 up up correct
RCAT.US Red Cat Holdings Inc 20210503 0 4.1394 4.1498 3.7 3.93 343166 3.93 down down correct
RCEL.US AVITA Medical Inc 20210503 0 20.66 21.09 20.5 20.87 125200 20.87 up up correct
RCHG.US Recharge Acquisition Corp 20210503 0 9.939 9.939 9.82 9.84 32800 9.84 down down correct
RCHGU.US Recharge Acquisition Corp 20210503 0 10.19 10.2 10.175 10.175 2900 10.175 down down correct
RCHGW.US Recharge Acquisition Corp 20210503 0 0.74 0.74 0.74 0.74 131 0.74
RCIAX.US Resource Credit Income Fund Class A Shar 20210503 0 10.97 10.97 10.97 10.97 0 10.4471
RCICX.US Resource Credit Income Fund Class C 20210503 0 11.09 11.09 11.09 11.09 0 10.6235
RCII.US Rent 20210503 0 58.02 60.63 58.02 60.26 563721 59.2035 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210503 0 10.99 10.99 10.99 10.99 0 10.4672
RCILX.US RCILX 20210503 0 10.96 10.96 10.96 10.96 0 10.4658
RCIWX.US Resource Credit Income Fund Class W Shar 20210503 0 10.96 10.96 10.96 10.96 0 10.4658
RCKT.US Rocket Pharmaceuticals Inc 20210503 0 46.34 46.915 45.28 45.55 481600 45.55 down down correct
RCKY.US Rocky Brands Inc 20210503 0 52.65 55.62 52.65 55.08 92970 54.538 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210503 0 9.72 9.79 9.72 9.79 6600 9.79 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20210503 0 9.95 9.97 9.94 9.97 68300 9.97 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20210503 0 0.561 0.65 0.55 0.5655 69567 0.5655 up down incorrect
RCM.US R1 RCM Inc 20210503 0 27.945 27.945 26.92 27.17 827000 27.17 down down correct
RCMT.US RCM Technologies Inc 20210503 0 3.55 3.67 3.46 3.53 206600 3.53 down down correct
RCON.US Recon Technology Ltd 20210503 0 8.43 8.93 8.37 8.75 182400 8.75 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210503 0 3.02 3.28 3 3.1 3430 7.75 up up correct
RDBX.US Redbox Entertainment Inc 20210503 0 9.89 9.89 9.88 9.88 20700 9.88 down down correct
RDCM.US RADCOM Ltd 20210503 0 9.82 9.82 9.15 9.23 8300 9.23 down down correct
RDFN.US Redfin Corporation 20210503 0 71.26 71.99 69.23 69.24 1200100 69.24 down down correct
RDHL.US RedHill Biopharma Ltd 20210503 0 6.83 6.93 6.45 6.69 348100 6.69 down down correct
RDI.US Reading International Inc 20210503 0 6.07 6.07 5.9 6.05 17000 6.05 down up incorrect
RDIB.US Reading International Inc 20210503 0 19.1112 19.1112 19.1112 19.1112 369 19.1112
RDNT.US RadNet Inc 20210503 0 22.44 23.18 22.34 22.88 234300 22.88 up up correct
RDUS.US Radius Health Inc 20210503 0 22.59 22.65 21.635 22.04 223000 22.04 down down correct
RDVT.US Red Violet Inc 20210503 0 21.09 21.14 20.3 20.3 22600 20.3 down down correct
RDWR.US Radware Ltd 20210503 0 27.86 27.94 27.55 27.58 340300 27.58 down down correct
REAL.US The RealReal Inc 20210503 0 25.25 25.5 24.42 24.445 1561800 24.445 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210503 0 1.9 1.94 1.8812 1.8812 40834 1.881 down down correct
REDU.US RISE Education Cayman Ltd 20210503 0 3.36 3.44 3.345 3.39 14400 3.39 up up correct
REE.US REE Automotive Ltd. 20210503 0 9.99 10.04 9.97 10 173500 10 up up correct
REEAW.US REE Automotive Equity Warrant 20210503 0 1.5 1.55 1.5 1.5 23700 1.5
REED.US Reed's Inc 20210503 0 0.98 1.01 0.98 1 253500 1 up up correct
REFR.US Research Frontiers Incorporated 20210503 0 2.59 2.64 2.52 2.58 98800 2.58 down down correct
REG.US Regency Centers Corporation 20210503 0 64.13 64.63 63.56 63.92 959282 62.2621 down down correct
REGI.US Renewable Energy Group Inc 20210503 0 55.07 55.45 51.03 52.55 2080700 52.55 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210503 0 483.5 491.67 482.83 488.62 645900 488.62 up up correct
REKR.US Rekor Systems Inc 20210503 0 23.5 23.74 22.16 22.36 518400 22.36 down down correct
RELI.US Reliance Global Group Inc 20210503 0 3.38 3.4386 3.26 3.31 27935 3.31 down down correct
RELIW.US Reliance Global Group Inc 20210503 0 0.75 0.75 0.59 0.59 5398 0.59 down down correct
RELL.US Richardson Electronics Ltd 20210503 0 7.68 7.8999 7.52 7.7 77598 7.5418 up up correct
REPH.US Recro Pharma Inc 20210503 0 2.71 2.79 2.6 2.74 334900 2.74 up up correct
REPL.US Replimune Group Inc 20210503 0 36.81 37.09 36.22 36.75 362400 36.75 down down correct
RESN.US Resonant Inc 20210503 0 3.3 3.34 3.12 3.16 1312400 3.16 down down correct
RETA.US Reata Pharmaceuticals Inc 20210503 0 101.73 102.19 100.05 100.15 298400 100.15 down down correct
RETO.US ReTo Eco 20210503 0 1.13 1.16 1.11 1.12 111300 1.12 down up incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210503 0 10.45 10.45 10.17 10.21 457100 10.21 down down correct
REYN.US Reynolds Consumer Products Inc 20210503 0 29.38 30.24 29.21 30.19 724200 29.5066 up up correct
RFIL.US RF Industries Ltd 20210503 0 6.46 6.59 6.42 6.55 34800 6.55 up up correct
RGCO.US RGC Resources Inc 20210503 0 21.9 22.21 21.7134 22.09 27198 21.7479 up up correct
RGEN.US Repligen Corporation 20210503 0 211.77 212.68 206.86 208.11 274900 208.11 down down correct
RGLD.US Royal Gold Inc 20210503 0 113.76 116.88 113.64 116.09 285498 115.4262 up up correct
RGLS.US Regulus Therapeutics Inc 20210503 0 1.36 1.39 1.03 1.12 7615000 1.12 down down correct
RGNX.US REGENXBIO Inc 20210503 0 34.79 35.44 34.01 34.08 343000 34.08 down down correct
RGP.US Resources Connection Inc 20210503 0 14.14 14.52 14.13 14.47 261500 14.0966 up up correct
RIBT.US RiceBran Technologies 20210503 0 1.02 1.06 0.95 0.973 3333149 0.973 down down correct
RICK.US RCI Hospitality Holdings Inc 20210503 0 73.22 74.36 71.35 73.3 65721 73.1699 up down incorrect
RIDE.US Lordstown Motors Corp 20210503 0 9.93 9.98 9.19 9.22 4290712 9.22 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210503 0 3.75 3.77 3.62 3.65 1288800 3.65 down down correct
RILY.US B. Riley Financial Inc 20210503 0 72.14 72.42 70.411 71.59 389958 69.7351 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210503 0 25.03 25.1 25.03 25.08 66400 24.4093 up up correct
RILYM.US RILYM 20210503 0 25.63 25.752 25.63 25.74 1700 24.9543 up down incorrect
RILYN.US B. Riley Financial Inc 20210503 0 25.85 25.9 25.813 25.88 18100 25.0904 up down incorrect
RILYP.US B. Riley Financial Inc 20210503 0 27.18 27.244 26.995 27.06 2600 26.2073 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210503 0 25.19 25.31 25.15 25.3 165100 24.5773 up up correct
RIOT.US Riot Blockchain Inc 20210503 0 42.88 44.1 39.32 39.99 14120700 39.99 down down correct
RIVE.US Riverview Financial Corporation 20210503 0 10.16 10.3688 10.11 10.11 1611 10.11 down down correct
RKDA.US Arcadia Biosciences Inc 20210503 0 2.71 2.71 2.5 2.58 1061200 2.58 down down correct
RLAY.US Relay Therapeutics Inc 20210503 0 32.17 32.22 30.71 31.72 600200 31.72 down down correct
RLMD.US Relmada Therapeutics Inc 20210503 0 38.94 38.94 37.87 38.22 48593 38.22 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210503 0 13.73 13.93 13.71 13.82 38300 13.6317 up up correct
RMBL.US RumbleON Inc 20210503 0 38.32 39 38.01 38.23 76000 38.23 down down correct
RMBS.US Rambus Inc 20210503 0 19.05 19.09 18.72 18.77 1200200 18.77 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210503 0 6.13 6.52 6.12 6.45 125300 6.45 up up correct
RMGC.US RMG Acquisition Corp. III 20210503 0 10.09 10.09 9.76 10.01 6500 10.01 down down correct
RMGCU.US RMG Acquisition Corp. III 20210503 0 10 10.03 9.95 10 55700 10
RMGCW.US RMG Acquisition Corp. III 20210503 0 1.01 1.01 0.8798 0.9432 22519 0.9432 down up incorrect
RMNI.US Rimini Street Inc 20210503 0 7.89 8.04 7.88 7.97 183100 7.97 up up correct
RMR.US The RMR Group Inc 20210503 0 39.85 40.66 39.7901 40.55 45693 34.0179 up down incorrect
RMRM.US RMR Mortgage Trust 20210503 0 12.4 12.41 12.3 12.36 35100 12.033 down down correct
RMTI.US Rockwell Medical Inc 20210503 0 0.97 0.97 0.94 0.94 926200 0.94 down down correct
RNA.US Avidity Biosciences Inc 20210503 0 23.81 24.36 23.18 23.66 175428 23.66 down down correct
RNDB.US Randolph Bancorp Inc 20210503 0 20.3 21 19.93 20.25 13784 20.1336 down down correct
RNLX.US Renalytix Plc 20210503 0 31.04 32.69 30.86 31.78 57200 31.78 up up correct
RNST.US Renasant Corporation 20210503 0 42.56 43.045 42.11 42.91 376472 42.1457 up down incorrect
RNW.US Renew Energy Global PLC 20210503 0 10 10.1 9.973 10 381600 10
RNWK.US RealNetworks Inc 20210503 0 2.6 2.71 2.56 2.68 1187900 2.68 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210503 0 1.46 1.52 1.44 1.45 71600 1.45 down down correct
ROAD.US Construction Partners Inc 20210503 0 32.12 32.76 31.81 32.26 243100 32.26 up up correct
ROCC.US Ranger Oil Corporation 20210503 0 10.7 10.74 10.47 10.51 151700 10.51 down down correct
ROCK.US Gibraltar Industries Inc 20210503 0 92.99 94.04 91.13 92.49 307000 92.49 down down correct
ROCR.US Roth CH Acquisition III Co 20210503 0 9.91 9.93 9.8 9.8 26400 9.8 down down correct
ROCRU.US Roth CH Acquisition III Co 20210503 0 10.042 10.15 10.042 10.05 59400 10.05 up up correct
ROCRW.US Roth CH Acquisition III Co 20210503 0 1.02 1.11 0.93 1.1 14038 1.1 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20210503 0 17.67 17.82 17.55 17.64 1530996 17.2612 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210503 0 10 10.01 9.94 9.95 8111500 9.95 down up incorrect
ROKU.US Roku Inc 20210503 0 346.393 346.393 332.03 335.31 2342900 335.31 down down correct
ROLL.US RBC Bearings Incorporated 20210503 0 201.4 203 198.75 201.68 68800 201.68 up up correct
ROOT.US Root Inc 20210503 0 10.69 10.8 10.25 10.66 1431865 10.66 down up incorrect
ROST.US Ross Stores Inc 20210503 0 131.31 133.17 130.92 132.13 1182285 131.1535 up down incorrect
ROVR.US Rover Group Inc 20210503 0 9.96 9.96 9.9 9.91 112746 9.91 down down correct
RPAY.US Repay Holdings Corporation 20210503 0 22.88 23.15 22.03 22.09 460500 22.09 down down correct
RPD.US Rapid7 Inc 20210503 0 81.47 82.06 79.65 79.88 630800 79.88 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210503 0 14.69 14.907 14.3 14.5 79700 14.5 down down correct
RPRX.US Royalty Pharma plc 20210503 0 44.18 44.57 43.3 43.84 1341725 43.2949 down down correct
RPTX.US Repare Therapeutics Inc 20210503 0 32.53 33.1 31.34 32.66 139400 32.66 up up correct
RRBI.US Red River Bancshares Inc 20210503 0 55.58 57.41 55.28 56.84 13700 56.6112 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210503 0 36.65 37.41 35.7 35.88 264400 35.88 down down correct
RRR.US Red Rock Resorts Inc 20210503 0 36.95 37.17 36.45 36.78 1058020 34.6041 down down correct
RSSS.US Research Solutions Inc 20210503 0 2.29 2.29 2.2 2.2 14200 2.2 down down correct
RSVR.US Reservoir Media Inc 20210503 0 10.7 10.74 10.47 10.51 151700 10.51 down down correct
RSVRW.US Reservoir Media Management Inc 20210503 0 2.11 2.24 2.01 2.09 91900 2.09 down down correct
RTLR.US Rattler Midstream LP 20210503 0 11.35 11.48 10.97 11.24 123100 10.5573 down down correct
RTPYU.US Reinvent Technology Partners Y 20210503 0 10.16 10.16 10.09 10.15 129400 10.15 down down correct
RUBY.US Rubius Therapeutics Inc 20210503 0 25.335 25.82 24.07 24.51 518431 24.51 down down correct
RUN.US Sunrun Inc 20210503 0 49.52 49.67 47.33 47.55 3925780 47.55 down down correct
RUSHA.US Rush Enterprises Inc 20210503 0 49.62 50.88 49.54 50.72 134201 50.1471 up up correct
RUSHB.US Rush Enterprises Inc 20210503 0 44.38 45.77 44.38 45.77 7685 45.2232 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20210503 0 26.38 26.51 25.8 26.27 341300 26.27 down down correct
RVMD.US Revolution Medicines Inc 20210503 0 33.84 33.94 32.94 33.15 277800 33.15 down up incorrect
RVNC.US Revance Therapeutics Inc 20210503 0 29.39 29.44 28.74 28.82 399600 28.82 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210503 0 5.82 5.9 5.51 5.83 267000 5.83 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210503 0 0.4922 0.53 0.4149 0.47 74409 0.47 down down correct
RVSB.US Riverview Bancorp Inc 20210503 0 6.96 7.09 6.9 7.06 68802 6.9567 up down incorrect
RWLK.US ReWalk Robotics Ltd 20210503 0 1.9 1.93 1.82 1.92 499800 1.92 up up correct
RXDX.US Prometheus Biosciences Inc 20210503 0 24.5 25.25 23.08 23.29 53859 23.29 down down correct
RXRA.US RXR Acquisition Corp 20210503 0 9.74 9.75 9.7 9.7 13300 9.7 down down correct
RXRAU.US RXR Acquisition Corp 20210503 0 10.015 10.015 10.015 10.015 300 10.015
RXRAW.US RXR Acquisition Corp 20210503 0 1 1.05 1 1.04 33390 1.04 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210503 0 33.81 34.24 32.43 33.02 198909 33.02 down down correct
RXT.US Rackspace Technology Inc 20210503 0 24.9 25.1 23.985 24.05 846441 24.05 down down correct
RYAAY.US Ryanair Holdings plc 20210503 0 117.97 118.16 116.6 117.93 162900 117.93 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210503 0 21.61 22.24 21.42 21.95 253100 21.95 up up correct
RZB.US Reinsurance Group of America Incorporated 20210503 0 28.27 28.47 28.27 28.38 18133 27.32 up up correct
RZLT.US Rezolute Inc 20210503 0 6.68 9.607 6.66 7.22 249286 7.22 up up correct
SABR.US Sabre Corporation 20210503 0 14.98 15.35 14.93 15.07 4389100 15.07 up up correct
SABRP.US Sabre Corporation 20210503 0 192.06 192.11 190.71 190.71 1700 184.2772 down down correct
SABS.US SAB Biotherapeutics Inc 20210503 0 9.95 9.95 9.95 9.95 0 9.95
SAFM.US Sanderson Farms Inc 20210503 0 164.51 170.025 164.51 168.82 159237 168.0264 up up correct
SAFT.US Safety Insurance Group Inc 20210503 0 82.37 83.745 82.06 83.32 73875 80.6039 up up correct
SAGE.US Sage Therapeutics Inc 20210503 0 79.29 80.23 77.53 78.96 419700 78.96 down down correct
SAIA.US Saia Inc 20210503 0 237.49 240.21 235.15 235.38 213700 235.38 down down correct
SAL.US Salisbury Bancorp Inc 20210503 0 47.18 51.9 47.18 50.29 17926 49.377 up down incorrect
SALM.US Salem Media Group Inc 20210503 0 1.98 2.05 1.89 1.96 189100 1.96 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210503 0 13.94 14.62 13.94 14.61 37779 14.1657 up up correct
SANA.US Sana Biotechnology Inc 20210503 0 21.29 21.68 20.1 20.43 621209 20.43 down down correct
SANM.US Sanmina Corporation 20210503 0 41.21 41.77 41.09 41.12 497500 41.12 down down correct
SANW.US S&W Seed Company 20210503 0 3.8 4.02 3.78 4.01 50600 4.01 up up correct
SASR.US Sandy Spring Bancorp Inc 20210503 0 45.81 46.85 45.575 46.59 154398 45.6469 up down incorrect
SATS.US EchoStar Corporation 20210503 0 24.54 24.79 24.2 24.6 458833 24.6 up down incorrect
SAVA.US Cassava Sciences Inc 20210503 0 46.89 47.35 42.21 42.99 1588400 42.99 down down correct
SBAC.US SBA Communications Corporation 20210503 0 300.13 300.64 297.91 298.66 498720 297.0783 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210503 0 36.74 37.41 36.34 37.18 321963 36.7462 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210503 0 9.83 9.83 9.83 9.83 274 9.83
SBEAU.US SilverBox Engaged Merger Corp I 20210503 0 10.03 10.04 10.03 10.04 1100 10.04 up up correct
SBEAW.US SilverBox Engaged Merger Corp I 20210503 0 0.64 0.97 0.5801 0.611 6115 0.611 down up incorrect
SBET.US Sharplink Gaming Ltd 20210503 0 2.75 2.91 2.75 2.84 144900 2.84 up up correct
SBFG.US SB Financial Group Inc 20210503 0 17.9 18.13 17.9 18.05 39888 17.7253 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210503 0 32.54 33.03 31.24 32 967241 31.3323 down down correct
SBLK.US Star Bulk Carriers Corp 20210503 0 18.95 21.65 18.95 21.01 3630056 18.2983 up up correct
SBNY.US Signature Bank 20210503 0 256 256.29 247.4 248.51 455784 247.4389 down up incorrect
SBNYP.US Signature Bank 20210503 0 25.74 25.77 25.631 25.7 85700 24.7827 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210503 0 18.28 18.38 18.03 18.095 1761313 17.1086 down down correct
SBSI.US Southside Bancshares Inc 20210503 0 40.57 40.89 40.17 40.77 168538 39.7413 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210503 0 5 5.15 4.75 4.89 58500 4.89 down up incorrect
SBTX.US Silverback Therapeutics Inc 20210503 0 32.58 32.78 30.88 31 149500 31 down down correct
SBUX.US Starbucks Corporation 20210503 0 115.18 116.74 115.13 115.72 5049806 114.3228 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20210503 0 9.71 9.71 9.61 9.68 3000 9.68 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210503 0 10 10 9.98 10 80800 10
SCAQW.US Stratim Cloud Acquisition Corp 20210503 0 10.5 10.5 1.1 1.2 4072 1.2 down up incorrect
SCHL.US Scholastic Corporation 20210503 0 30.6 31.04 30.39 30.99 180017 30.722 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210503 0 47.83 51.09 47.28 51.02 653401 50.6462 up up correct
SCKT.US Socket Mobile Inc 20210503 0 6.49 6.6 6.27 6.28 160200 6.28 down down correct
SCLE.US Broadscale Acquisition Corp 20210503 0 9.79 9.855 9.76 9.81 61400 9.81 up up correct
SCLEU.US Broadscale Acquisition Corp 20210503 0 10.025 10.07 9.99 10.04 51300 10.04 up up correct
SCLEW.US Broadscale Acquisition Corp 20210503 0 0.991 1.17 0.92 0.99 11801 0.99 down down correct
SCOA.US Scion Tech Growth I 20210503 0 9.88 9.95 9.81 9.82 112100 9.82 down down correct
SCOAU.US Scion Tech Growth I 20210503 0 10.08 10.13 10.07 10.07 129200 10.07 down down correct
SCOAW.US Scion Tech Growth I 20210503 0 0.83 0.9 0.8 0.89 50000 0.89 up up correct
SCOB.US ScION Tech Growth II 20210503 0 9.83 9.84 9.82 9.84 3500 9.84 up down incorrect
SCOBU.US ScION Tech Growth II 20210503 0 10.14 10.14 10.03 10.08 12700 10.08 down down correct
SCOBW.US ScION Tech Growth II 20210503 0 0.7128 0.7201 0.7128 0.72 4484 0.72 up up correct
SCOR.US comScore Inc 20210503 0 3.71 3.83 3.57 3.8 436100 3.8 up up correct
SCPH.US scPharmaceuticals Inc 20210503 0 6.47 6.5 6.23 6.31 46100 6.31 down down correct
SCPL.US SciPlay Corporation 20210503 0 17.79 18.11 17.5 17.55 633765 17.55 down down correct
SCPS.US Scopus BioPharma Inc 20210503 0 7.4 7.4 7.02 7.1 37500 7.1 down down correct
SCR.US Score Media and Gaming Inc 20210503 0 17.68 18.95 16.99 18.95 485710 18.95 up up correct
SCSC.US ScanSource Inc 20210503 0 30.68 31.94 29.9 31.13 135300 31.13 up up correct
SCVL.US Shoe Carnival Inc 20210503 0 60.28 63.25 60.28 62.54 182040 31.142 up up correct
SCVX.US UN 20210503 0 10.3 10.35 10.3 10.3475 565 10.3475 up up correct
SCWX.US SecureWorks Corp 20210503 0 12.96 13.33 12.96 13.22 61200 13.22 up up correct
SCYX.US SCYNEXIS Inc 20210503 0 7.58 7.88 7.56 7.72 268600 7.72 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210503 0 9.97 10 9.82 9.94 5400 9.94 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210503 0 10.23 10.23 10.17 10.22 22000 10.22 down up incorrect
SDACW.US Sustainable Development Acquisition I Corp 20210503 0 0.71 0.75 0.69 0.75 15297 0.75 up up correct
SDC.US SmileDirectClub Inc 20210503 0 10.65 10.77 10.45 10.63 3167200 10.63 down down correct
SDGR.US Schrödinger Inc 20210503 0 76.27 77.09 73.25 74.18 534400 74.18 down down correct
SDH.US Global Internet of People Inc 20210503 0 3.58 3.69 3.14 3.14 294600 3.14 down down correct
SEAC.US SeaChange International Inc 20210503 0 1.15 1.24 1.12 1.14 4662800 1.14 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20210503 0 9.98 9.99 9.94 9.98 536248 9.98
SEATW.US Vivid Seats Inc. Warrant 20210503 0 1.42 1.45 1.4 1.45 33616 1.3571 up up correct
SECO.US Secoo Holding Limited 20210503 0 2.41 2.46 2.41 2.46 78200 2.46 up up correct
SEDG.US SolarEdge Technologies Inc 20210503 0 266.31 267.49 257.215 260.06 1067400 260.06 down down correct
SEED.US Origin Agritech Limited 20210503 0 14.99 15.05 14.32 14.42 40400 14.42 down down correct
SEEL.US Seelos Therapeutics Inc 20210503 0 6.08 6.23 5.76 5.85 3214600 5.85 down down correct
SEER.US Seer Inc 20210503 0 51.09 51.49 47.2 47.33 358854 47.33 down down correct
SEIC.US SEI Investments Company 20210503 0 61.84 62.09 61.28 61.55 621980 60.7797 down up incorrect
SELB.US Selecta Biosciences Inc 20210503 0 3.02 3.32 3.01 3.16 2489900 3.16 up up correct
SELF.US Global Self Storage Inc 20210503 0 5 5 4.9 4.98 12983 4.8124 down down correct
SENEA.US Seneca Foods Corporation 20210503 0 46.63 47.5 46.11 47.13 43700 47.13 up down incorrect
SENEB.US Seneca Foods Corporation 20210503 0 49.37 49.37 46.59 46.59 300 46.59 down down correct
SESN.US Sesen Bio Inc 20210503 0 2.91 2.92 2.61 2.79 5855500 2.79 down down correct
SFBC.US Sound Financial Bancorp Inc 20210503 0 38.725 39.97 38.725 38.73 1640 38.2553 up up correct
SFBS.US ServisFirst Bancshares Inc 20210503 0 64.1 65.31 63.51 65.27 294229 64.9149 up up correct
SFET.US Safe 20210503 0 1.36 1.37 1.28 1.3 341600 1.3 down down correct
SFIX.US Stitch Fix Inc 20210503 0 43.61 44.665 42.85 43.5 1135800 43.5 down down correct
SFM.US Sprouts Farmers Market Inc 20210503 0 25.9 26.62 25.65 26.53 1742516 26.53 up up correct
SFNC.US Simmons First National Corporation 20210503 0 28.66 29.29 28.57 28.98 686919 28.4526 up up correct
SFST.US Southern First Bancshares Inc 20210503 0 49.91 52.27 49.85 51.84 33600 51.84 up up correct
SFT.US Shift Technologies Inc 20210503 0 8.46 8.6 8.28 8.6 863314 8.6 up up correct
SGA.US Saga Communications Inc 20210503 0 22.53 22.61 22.11 22.37 16763 21.4626 down down correct
SGBX.US SG Blocks Inc 20210503 0 3.69 3.715 3.46 3.5 152600 3.5 down down correct
SGC.US Superior Group of Companies Inc 20210503 0 25.31 26.63 25.31 26.62 119450 26.2384 up up correct
SGEN.US Seagen Inc 20210503 0 142.65 146.95 141.38 142.24 679300 142.24 down down correct
SGH.US SMART Global Holdings Inc 20210503 0 46.66 47.46 45.07 47.08 854200 47.08 up up correct
SGLB.US Sigma Labs Inc 20210503 0 3.8 3.8 3.64 3.8 219605 3.8
SGLBW.US Sigma Labs Inc. Warrant 20210503 0 0.2526 0.2816 0.2525 0.2525 8540 0.2525 down up incorrect
SGMA.US SigmaTron International Inc 20210503 0 5.19 5.19 4.95 4.95 8400 4.95 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210503 0 4.16 4.212 4.16 4.212 1700 4.212 up up correct
SGMO.US Sangamo Therapeutics Inc 20210503 0 11.88 11.92 11.57 11.63 782400 11.63 down down correct
SGMS.US Scientific Games Corporation 20210503 0 59.6 59.6 56.24 57.56 1906000 57.56 down down correct
SGOC.US SGOCO Group Ltd 20210503 0 1.63 1.8 1.63 1.72 105000 1.72 up up correct
SGRP.US SPAR Group Inc 20210503 0 1.68 1.69 1.66 1.67 47100 1.67 down down correct
SGRY.US Surgery Partners Inc 20210503 0 48.86 50.6 48.54 50.13 285000 50.13 up up correct
SGTX.US Sigilon Therapeutics Inc 20210503 0 14.27 14.94 13.69 14.54 109400 14.54 up down incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20210503 0 9.75 9.76 9.72 9.73 16800 9.73 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210503 0 10.017 10.017 9.98 9.98 13300 9.98 down down correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210503 0 0.57 0.57 0.53 0.5301 18319 0.5301 down down correct
SHBI.US Shore Bancshares Inc 20210503 0 17.05 17.16 16.59 16.91 36351 16.5757 down down correct
SHC.US Sotera Health Company 20210503 0 25.87 25.87 25.2 25.31 990100 25.31 down down correct
SHCR.US Sharecare Inc 20210503 0 9.98 10 9.96 9.98 154636 9.98
SHEN.US Shenandoah Telecommunications Company 20210503 0 47.82 48.47 47.24 48.22 300683 30.2676 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20210503 0 1.09 1.3 1.07 1.22 31197400 1.22 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210503 0 0.08 0.1001 0.0745 0.09 947307 0.09 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210503 0 0.13 0.14 0.11 0.1164 82854 0.1164 down up incorrect
SHLS.US Shoals Technologies Group Inc 20210503 0 32.24 32.38 30.4 31.17 1479400 31.17 down down correct
SHOO.US Steven Madden Ltd 20210503 0 41.13 42.175 40.991 42.04 777184 41.6036 up up correct
SHPW.US WT 20210503 0 1.35 1.42 1.34 1.39 382795 1.39 up up correct
SHYF.US The Shyft Group Inc 20210503 0 35.85 36.48 35.37 35.8 219875 35.7388 down down correct
SIBN.US SI 20210503 0 35.81 36.78 35.23 35.96 453400 35.96 up down incorrect
SIEB.US Siebert Financial Corp 20210503 0 4.07 4.07 3.89 3.96 108128 3.96 down up incorrect
SIEN.US Sientra Inc 20210503 0 6.775 6.97 6.68 6.85 489900 6.85 up down incorrect
SIFY.US Sify Technologies Limited 20210503 0 2.91 2.91 2.72 2.78 359200 2.78 down up incorrect
SIGA.US SIGA Technologies Inc 20210503 0 7.17 7.4 7.17 7.28 191000 7.28 up up correct
SIGI.US Selective Insurance Group Inc 20210503 0 76.98 77.64 75.7809 77.17 216433 76.4103 up down incorrect
SIGIP.US Selective Insurance Group Inc 20210503 0 25.29 25.29 25.145 25.23 7300 24.3833 down down correct
SILC.US Silicom Ltd 20210503 0 43.78 43.92 42.57 42.7 34900 42.7 down down correct
SILK.US Silk Road Medical Inc 20210503 0 61.46 63.14 60.83 63.06 303200 63.06 up up correct
SIMO.US Silicon Motion Technology Corporation 20210503 0 71.54 72.24 68.58 69.96 472555 68.7855 down up incorrect
SINO.US Sino 20210503 0 4.81 4.9 4.6 4.65 997700 4.65 down down correct
SINT.US Sintx Technologies Inc 20210503 0 1.53 1.53 1.47 1.5 316800 1.5 down down correct
SIOX.US Sio Gene Therapies Inc 20210503 0 2.8 2.8 2.637 2.7 620600 2.7 down down correct
SIRI.US Sirius XM Holdings Inc 20210503 0 6.1479 6.15 6.05 6.055 15310006 6.0062 down down correct
SISI.US Shineco Inc 20210503 0 11.45 11.99 10.4 11.94 335924 11.94 up up correct
SITM.US SiTime Corporation 20210503 0 94 94.38 90.4 90.52 113500 90.52 down up incorrect
SIVB.US SVB Financial Group 20210503 0 577.53 580.11 564.06 564.63 344925 564.63 down up incorrect
SIVBP.US SVB Financial Group 20210503 0 26.98 26.98 26.74 26.93 17800 26.2781 down down correct
SJ.US Scienjoy Holding Corporation 20210503 0 8.37 8.7631 8.37 8.5 73471 8.5 up up correct
SKIN.US The Beauty Health Company 20210503 0 11.57 12.27 11.15 12.26 603800 12.26 up up correct
SKINW.US The Beauty Health Company 20210503 0 2.97 3.42 2.76 3.37 137800 3.37 up up correct
SKYT.US SkyWater Technology Inc 20210503 0 21.62 21.747 20.75 21.18 199934 21.18 down down correct
SKYW.US SkyWest Inc 20210503 0 49.93 50.4 49.1 49.99 510400 49.99 up up correct
SLAB.US Silicon Laboratories Inc 20210503 0 142.29 142.31 136.52 136.77 336100 136.77 down down correct
SLAMU.US Slam Corp 20210503 0 10.013 10.03 9.975 10 180800 10 down down correct
SLAMW.US Slam Corp 20210503 0 0.81 0.9 0.7816 0.8 34536 0.8 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210503 0 9.73 9.74 9.67 9.74 27300 9.74 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210503 0 9.97 10 9.87 10 112200 10 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210503 0 0.6222 0.64 0.55 0.63 132987 0.63 up up correct
SLDB.US Solid Biosciences Inc 20210503 0 5.12 5.19 5.06 5.13 306900 5.13 up up correct
SLGC.US Somalogic Inc 20210503 0 13 13 12.01 12.01 1800 12.01 down down correct
SLGG.US Super League Gaming Inc 20210503 0 5.39 5.471 5.01 5.21 670200 5.21 down down correct
SLGL.US Sol 20210503 0 10.94 11.17 10.64 10.65 40800 10.65 down down correct
SLGN.US Silgan Holdings Inc 20210503 0 42.5 42.98 42.15 42.55 440646 42.1312 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210503 0 1.35 1.3764 1.208 1.25 251050 6.25 down down correct
SLM.US SLM Corporation 20210503 0 19.93 19.955 19.52 19.62 5581452 19.4388 down down correct
SLMBP.US SLM Corporation 20210503 0 58.83 59 58.35 58.35 2525 57.0003 down down correct
SLN.US Silence Therapeutics plc 20210503 0 23.06 25.5 23.06 25.5 1800 25.5 up up correct
SLNG.US Stabilis Solutions Inc 20210503 0 9 9 8.33 8.66 15600 8.66 down down correct
SLNH.US Soluna Holdings Inc 20210503 0 8.81 9.1 8.63 9.1 106600 9.1 up up correct
SLNO.US Soleno Therapeutics Inc 20210503 0 1.23 1.23 1.15 1.19 1202400 1.19 down down correct
SLP.US Simulations Plus Inc 20210503 0 62.87 63.5 59.23 59.45 221122 59.3755 down down correct
SLRC.US SLR Investment Corp 20210503 0 18.89 18.995 18.685 18.89 165189 17.7075
SLRX.US Salarius Pharmaceuticals Inc 20210503 0 1.28 1.34 1.25 1.32 438100 1.32 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210503 0 8.13 8.2 7.76 7.87 185000 7.87 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210503 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210503 0 42.101 42.49 41.675 42.08 30136 41.604 down down correct
SMBK.US SmartFinancial Inc 20210503 0 24.695 24.695 23.7 23.9 24714 23.7277 down up incorrect
SMCI.US Super Micro Computer Inc 20210503 0 37.42 37.61 37.01 37.26 191900 37.26 down down correct
SMED.US Sharps Compliance Corp 20210503 0 17.57 17.75 16.9 16.94 351400 16.94 down down correct
SMFR.US Sema4 Holdings Corp 20210503 0 13.8 13.8 13.17 13.21 235000 13.21 down down correct
SMFRW.US Sema4 Holdings Corp 20210503 0 4.04 4.25 4 4.06 37404 4.06 up up correct
SMID.US Smith 20210503 0 12.6 12.75 12.53 12.6 8200 12.6
SMIT.US Schmitt Industries Inc 20210503 0 6.17 6.32 6.15 6.18 4200 6.18 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210503 0 114 116 108 112 15500 112 down up incorrect
SMMF.US Summit Financial Group Inc 20210503 0 26.13 26.52 26.13 26.44 11127 25.8752 up up correct
SMMT.US Summit Therapeutics Inc 20210503 0 6.36 6.71 6.17 6.43 81900 6.43 up up correct
SMPL.US The Simply Good Foods Company 20210503 0 34.72 34.98 34.02 34.17 550900 34.17 down down correct
SMSI.US Smith Micro Software Inc 20210503 0 5.7 5.71 5.51 5.53 267600 5.53 down up incorrect
SMTC.US Semtech Corporation 20210503 0 68.56 68.64 65.87 66.3 228305 66.3 down down correct
SMTI.US Sanara MedTech Inc 20210503 0 27.51 28 27.4 27.75 33623 27.75 up up correct
SNAX.US Stryve Foods Inc 20210503 0 10.16 10.1884 10.16 10.16 5672 10.16
SNBR.US Sleep Number Corporation 20210503 0 111.97 114.75 111.21 111.95 387000 111.95 down down correct
SNCE.US Science 37 Holdings Inc 20210503 0 10.02 10.21 10.02 10.2 28400 10.2 up down incorrect
SNCR.US Synchronoss Technologies Inc 20210503 0 3.35 3.38 3.19 3.23 308200 3.23 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210503 0 41 41.22 39.52 39.99 187400 39.99 down down correct
SND.US Smart Sand Inc 20210503 0 2.43 2.49 2.384 2.44 262700 2.44 up up correct
SNDL.US Sundial Growers Inc 20210503 0 0.876 0.883 0.82 0.828 203586200 0.828 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210503 0 16.17 16.38 15.592 15.93 538400 15.93 down down correct
SNES.US SenesTech Inc 20210503 0 1.59 1.61 1.56 1.59 101600 1.59
SNEX.US StoneX Group Inc 20210503 0 63.84 64.77 62.85 63.12 83900 63.12 down down correct
SNFCA.US Security National Financial Corporation 20210503 0 8.46 8.81 8.46 8.76 47934 8.3429 up up correct
SNGX.US Soligenix Inc 20210503 0 1.44 1.46 1.39 1.41 422000 1.41 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210503 0 7.75 9.3 7.62 9.15 955700 9.15 up up correct
SNPS.US Synopsys Inc 20210503 0 248.91 249.83 243.98 244.81 480200 244.81 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210503 0 9.4 9.4 8.4004 8.64 11165 8.64 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210503 0 9.9 9.93 9.86 9.89 258100 9.89 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210503 0 10.17 10.22 10.14 10.21 43900 10.21 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210503 0 0.65 0.7299 0.65 0.69 15693 0.69 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210503 0 13.25 14.1 13.19 13.2 110900 13.2 down down correct
SNT.US Senstar Technologies Ltd. 20210503 0 4.81 4.98 4.74 4.96 205155 3.393 up down incorrect
SNY.US Sanofi 20210503 0 50.18 50.9914 50.15 50.89 1335913 50.89 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210503 0 17 17.15 16.18 16.37 1636490 16.37 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210503 0 5.01 5.1 4.54 4.96 162989 4.96 down up incorrect
SOHO.US Sotherly Hotels Inc 20210503 0 3.11 3.23 3.08 3.16 112500 3.16 up up correct
SOHOB.US Sotherly Hotels Inc 20210503 0 17.02 17.78 17.02 17.75 3000 17.75 up up correct
SOHON.US Sotherly Hotels Inc 20210503 0 17.62 17.715 17.02 17.26 2100 17.26 down down correct
SOHOO.US Sotherly Hotels Inc 20210503 0 16.82 17.35 16.77 17.35 1700 17.35 up up correct
SOHU.US Sohu.com Limited 20210503 0 18.85 19.39 18.63 18.69 223500 18.69 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210503 0 4.15 4.18 3.96 3.98 5286800 3.98 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210503 0 2.085 2.14 2.03 2.05 3420 2.05 down down correct
SOLY.US Soliton Inc 20210503 0 17.99 17.99 16.8 17.29 170858 17.29 down down correct
SONM.US Sonim Technologies Inc 20210503 0 0.66 0.6689 0.6401 0.6679 75571 6.679 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20210503 0 2.59 2.73 2.02 2.07 14587100 2.07 down down correct
SONO.US Sonos Inc 20210503 0 40.1 40.64 39.63 39.98 1163700 39.98 down down correct
SOTK.US Sono 20210503 0 4.2 4.2 4.15 4.15 600 4.15 down down correct
SP.US SP Plus Corporation 20210503 0 34.55 35.56 34.05 35.37 106600 35.37 up up correct
SPCB.US SuperCom Ltd 20210503 0 1.56 1.57 1.36 1.41 2199100 1.41 down down correct
SPFI.US South Plains Financial Inc 20210503 0 22.31 23.6 22.31 23.49 16600 23.3217 up down incorrect
SPI.US SPI Energy Co. Ltd 20210503 0 6.9 6.98 6.51 6.8 190800 6.8 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210503 0 10.12 10.12 10.02 10.03 27400 10.03 down down correct
SPKE.US Spark Energy Inc 20210503 0 19.5 20.1051 19.44 20.025 4028 19.6999 up up correct
SPLK.US Splunk Inc 20210503 0 126.72 127 122.97 122.97 1656000 122.97 down down correct
SPNE.US SeaSpine Holdings Corporation 20210503 0 20.93 21.79 20.725 21.41 208600 21.41 up up correct
SPNS.US Sapiens International Corporation N.V 20210503 0 32.97 32.97 32.01 32.27 58769 32.27 down down correct
SPOK.US Spok Holdings Inc 20210503 0 10.38 10.58 10.11 10.27 145824 9.8771 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210503 0 3.14 3.21 3.06 3.19 2633400 3.19 up up correct
SPRB.US Spruce Biosciences Inc 20210503 0 16.16 16.255 15.46 15.83 22400 15.83 down down correct
SPRO.US Spero Therapeutics Inc 20210503 0 13.9 14.07 13.65 13.86 101900 13.86 down down correct
SPSC.US SPS Commerce Inc 20210503 0 103.75 103.79 99.9 100.89 277300 100.89 down down correct
SPT.US Sprout Social Inc 20210503 0 66.6 67.279 65.11 65.65 489300 65.65 down down correct
SPTK.US SportsTek Acquisition Corp 20210503 0 9.78 9.78 9.69 9.69 6200 9.69 down down correct
SPTKU.US SportsTek Acquisition Corp 20210503 0 9.98 10.07 9.98 10.07 1000 10.07 up up correct
SPTKW.US SportsTek Acquisition Corp 20210503 0 0.65 0.65 0.5264 0.55 35390 0.55 down down correct
SPTN.US SpartanNash Company 20210503 0 19.51 20.03 19.48 19.83 353995 19.2913 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20210503 0 17.56 17.65 17.54 17.61 348500 17.61 up up correct
SPWR.US SunPower Corporation 20210503 0 25.86 26.21 24.61 24.86 5091700 24.86 down up incorrect
SQBG.US Sequential Brands Group Inc 20210503 0 25.25 27.9 25.02 27.3 58400 27.3 up up correct
SQBGQ.US Sequential Brands Group Inc 20210503 0 25.25 27.9 25.02 27.3 58400 27.3 up up correct
SQFT.US Presidio Property Trust Inc 20210503 0 3.4 3.415 3.2 3.25 61700 3.0116 down down correct
SRAX.US SRAX Inc 20210503 0 4.04 4.29 3.88 4.2 375500 4.2 up down incorrect
SRCE.US 1st Source Corporation 20210503 0 47.53 48.075 47.14 47.91 108626 47.2801 up up correct
SRCL.US Stericycle Inc 20210503 0 76.49 76.89 75.09 75.42 497900 75.42 down up incorrect
SRDX.US Surmodics Inc 20210503 0 53.94 57.42 53.52 57.01 94100 57.01 up down incorrect
SREV.US ServiceSource International Inc 20210503 0 1.47 1.48 1.43 1.46 175800 1.46 down down correct
SRGA.US Surgalign Holdings Inc 20210503 0 1.82 1.84 1.72 1.77 851900 1.77 down down correct
SRNE.US Sorrento Therapeutics Inc 20210503 0 8.39 8.44 7.84 7.91 5273653 7.91 down down correct
SRPT.US Sarepta Therapeutics Inc 20210503 0 71.25 78.52 71.25 77.11 3112500 77.11 up up correct
SRRA.US Sierra Oncology Inc 20210503 0 18.35 19.28 18.173 19.2 9661 19.2 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210503 0 39.64 39.64 39.64 39.64 0 39.64
SRRK.US Scholar Rock Holding Corporation 20210503 0 32.34 33.39 31.96 32.5 218500 32.5 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210503 0 10.01 10.02 10.01 10.02 1126 10.02 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210503 0 10.55 10.55 10.55 10.55 0 10.55
SRSAW.US Sarissa Capital Acquisition Corp 20210503 0 1.15 1.15 1.15 1.15 3400 1.15
SRTS.US Sensus Healthcare Inc 20210503 0 3.91 3.93 3.77 3.815 22700 3.815 down down correct
SRZNW.US Surrozen Inc. Warrant 20210503 0 0.81 1.03 0.8 1.03 39705 1.03 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210503 0 9.76 9.76 9.74 9.74 10324 9.74 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210503 0 10 10.01 9.945 10 31400 10
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210503 0 0.7 0.7001 0.7 0.7001 6106 0.7001 up up correct
SSB.US South State Corporation 20210503 0 85 85.85 83.73 84.83 326180 83.2998 down down correct
SSBI.US Summit State Bank 20210503 0 16.52 16.673 16.4 16.4 11114 14.5888 down down correct
SSKN.US STRATA Skin Sciences Inc 20210503 0 1.63 1.7 1.62 1.65 40700 1.65 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210503 0 74.51 75.6 73.92 73.97 1135030 73.467 down down correct
SSNT.US SilverSun Technologies Inc 20210503 0 6.82 7.15 6.79 6.9 98434 6.5871 up up correct
SSP.US The E.W. Scripps Company 20210503 0 21.79 22.12 21.28 21.7 475300 21.7 down down correct
SSRM.US SSR Mining Inc 20210503 0 16.2 16.77 16.125 16.64 1952981 16.4929 up down incorrect
SSSS.US SuRo Capital Corp 20210503 0 14.69 14.69 14.06 14.27 245629 8.4727 down down correct
SSTI.US ShotSpotter Inc 20210503 0 35.18 35.35 33.675 33.75 22600 33.75 down down correct
SSYS.US Stratasys Ltd 20210503 0 22.51 22.52 21.28 21.44 1257600 21.44 down up incorrect
STAA.US STAAR Surgical Company 20210503 0 138.41 139.73 135.75 138.94 533100 138.94 up up correct
STAB.US Statera Biopharma Inc 20210503 0 5.74 5.74 5.57 5.73 36700 5.73 down down correct
STAF.US Staffing 360 Solutions Inc 20210503 0 0.6313 0.6587 0.611 0.6499 188741 3.8994 up down incorrect
STBA.US S&T Bancorp Inc 20210503 0 33.21 33.69 32.87 33.54 175381 32.6444 up up correct
STCN.US Steel Connect Inc 20210503 0 1.96 1.97 1.89 1.96 138700 1.96
STEP.US StepStone Group Inc 20210503 0 33.23 33.864 32.8 33.17 132700 32.9337 down up incorrect
STFC.US State Auto Financial Corporation 20210503 0 18.95 19.87 18.95 19.48 33841 19.2984 up down incorrect
STGW.US MDC Partners Inc 20210503 0 4.54 4.54 4.25 4.44 137829 4.44 down down correct
STIM.US Neuronetics Inc 20210503 0 10.5 10.65 9.58 10.15 619500 10.15 down down correct
STKL.US SunOpta Inc 20210503 0 12.4 12.5 11.95 12 1157200 12 down down correct
STKS.US The ONE Group Hospitality Inc 20210503 0 9.4 9.7 8.982 9.46 196100 9.46 up down incorrect
STLD.US Steel Dynamics Inc 20210503 0 55.18 57.08 54.54 56.7 2338576 55.9769 up up correct
STND.US Standard AVB Financial Corp 20210503 0 32.85 32.96 32.85 32.89 5200 32.6691 up up correct
STNE.US StoneCo Ltd 20210503 0 64.98 65.75 62.92 63.98 1728900 63.98 down down correct
STOK.US Stoke Therapeutics Inc 20210503 0 32.41 32.73 31.36 31.74 87400 31.74 down down correct
STRA.US Strategic Education Inc 20210503 0 75.03 77.795 74.6 76.96 227109 75.7454 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210503 0 9.95 9.95 9.9 9.94 34063 9.94 down down correct
STRL.US Sterling Construction Company Inc 20210503 0 20.98 21.15 20.68 20.98 157800 20.98
STRM.US Streamline Health Solutions Inc 20210503 0 2.13 2.19 2.1 2.17 187700 2.17 up down incorrect
STRO.US Sutro Biopharma Inc 20210503 0 20.74 20.8 19.98 20.26 215100 20.26 down down correct
STRR.US Star Equity Holdings Inc 20210503 0 2.88 2.88 2.76 2.83 120500 2.83 down down correct
STRRP.US Star Equity Holdings Inc 20210503 0 9 9 9 9 0 7.2174
STRS.US Stratus Properties Inc 20210503 0 35.39 35.92 35.25 35.51 9900 35.51 up up correct
STRT.US Strattec Security Corporation 20210503 0 43.44 45.12 43.25 44.53 23000 44.53 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210503 0 5.35 5.35 5.08 5.28 81776 5.28 down up incorrect
STTK.US Shattuck Labs Inc 20210503 0 37.6 37.6 32.685 34.89 208700 34.89 down down correct
STWO.US ACON S2 Acquisition Corp 20210503 0 9.88 9.88 9.8 9.83 26400 9.83 down down correct
STX.US Seagate Technology Holdings plc 20210503 0 94 94 90.93 91.6 3622954 89.5832 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210503 0 23.4 23.5 22.88 23.21 53428 22.9 down up incorrect
SUMO.US Sumo Logic Inc 20210503 0 19.43 19.46 18.32 18.64 806800 18.64 down down correct
SUMR.US Summer Infant Inc 20210503 0 18.09 18.42 17.75 17.95 46400 17.95 down down correct
SUNS.US SLR Senior Investment Corp 20210503 0 15.7 15.81 15.6 15.63 60120 14.8422 down down correct
SUNW.US Sunworks Inc 20210503 0 11.25 11.35 10.31 10.34 1455600 10.34 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20210503 0 30.5 31.48 30.43 31.02 445100 31.02 up down incorrect
SURF.US Surface Oncology Inc 20210503 0 7.35 7.377 6.95 7.33 1229200 7.33 down down correct
SURG.US SurgePays Inc. Common Stock 20210503 0 0.2275 0.23 0.18 0.185 334929 9.25 down up incorrect
SV.US Spring Valley Acquisition Corp 20210503 0 10.02 10.02 9.94 9.95 266600 9.95 down down correct
SVA.US Sinovac Biotech Ltd 20210503 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210503 0 11.94 11.94 11.65 11.92 2841 11.8234 down down correct
SVC.US Service Properties Trust 20210503 0 12.48 12.78 12.4 12.46 1253276 12.4492 down down correct
SVFA.US SVF Investment Corp 20210503 0 10.17 10.2 10.15 10.16 148800 10.16 down down correct
SVFAU.US SVF Investment Corp 20210503 0 10.48 10.532 10.475 10.49 79500 10.49 up up correct
SVFAW.US SVF Investment Corp 20210503 0 1.69 1.8 1.69 1.7 23600 1.7 up up correct
SVFB.US SVF Investment Corp. 2 20210503 0 10.15 10.182 10.15 10.15 11700 10.15
SVFC.US SVF Investment Corp. 3 20210503 0 10.5 10.5832 10.16 10.17 135414 10.17 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210503 0 9.85 9.86 9.81 9.83 42200 9.83 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210503 0 10.25 10.28 10.19 10.25 24700 10.25
SVOKW.US Seven Oaks Acquisition Corp 20210503 0 0.9624 0.9624 0.8703 0.91 77023 0.91 down down correct
SVRA.US Savara Inc 20210503 0 1.87 1.89 1.75 1.77 1411731 1.77 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210503 0 10.517 10.517 10.44 10.49 22800 10.49 down up incorrect
SVSVW.US Spring Valley Acquisition Corp 20210503 0 0.9402 1.01 0.9212 0.9499 21218 0.9499 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210503 0 6.37 6.37 6.24 6.27 13500 6.27 down down correct
SWAV.US ShockWave Medical Inc 20210503 0 165.76 165.76 154.92 157.65 316200 157.65 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20210503 0 17.39 18.92 17.36 18.67 2514900 18.4698 up down incorrect
SWET.US Athlon Acquisition Corp 20210503 0 9.73 9.73 9.71 9.73 5500 9.73
SWETU.US Athlon Acquisition Corp 20210503 0 10.03 10.04 9.99 10.04 15900 10.04 up down incorrect
SWETW.US Athlon Acquisition Corp 20210503 0 0.61 0.6599 0.6001 0.65 13010 0.65 up up correct
SWIM.US Latham Group Inc 20210503 0 26 26.52 24.99 26.01 549159 26.01 up up correct
SWIR.US Sierra Wireless Inc 20210503 0 15.24 15.3 14.97 15.15 119200 15.15 down down correct
SWKH.US SWK Holdings Corporation 20210503 0 15.58 15.96 15.58 15.96 21400 15.96 up up correct
SWKS.US Skyworks Solutions Inc 20210503 0 182 183.165 175.25 176.34 4208085 174.6595 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210503 0 73 73.49 71.3 72.57 103100 72.57 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210503 0 1.44 1.5 1.39 1.425 497500 1.425 down down correct
SY.US So 20210503 0 10.06 10.88 8.57 8.6 3229100 8.6 down down correct
SYBT.US Stock Yards Bancorp Inc 20210503 0 51.65 51.968 51.12 51.8 42994 51.0361 up up correct
SYBX.US Synlogic Inc 20210503 0 3.53 3.56 3.4 3.45 289100 3.45 down up incorrect
SYNA.US Synaptics Incorporated 20210503 0 141.41 142.1 136.74 138.21 380900 138.21 down down correct
SYNH.US Syneos Health Inc 20210503 0 85.29 85.88 83.13 83.35 630800 83.35 down down correct
SYNL.US Synalloy Corporation 20210503 0 9.19 9.39 8.97 9.23 7409 9.23 up up correct
SYPR.US Sypris Solutions Inc 20210503 0 3.57 3.8 3.5 3.72 696800 3.72 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20210503 0 6.14 6.22 5.85 5.96 356100 5.96 down up incorrect
SYTA.US Siyata Mobile Inc 20210503 0 10.6 10.6 9.5901 9.5901 16457 9.5901 down down correct
SYTAW.US Siyata Mobile Inc 20210503 0 4.38 4.4 4.2 4.2 1979 4.2 down down correct
TA.US TravelCenters of America Inc 20210503 0 27.62 28.44 27.57 28.25 142400 28.25 up up correct
TACO.US Del Taco Restaurants Inc 20210503 0 11.5 11.689 11.08 11.14 365548 10.9932 down down correct
TACT.US TransAct Technologies Incorporated 20210503 0 13 13.71 12.59 13 18300 13
TAIT.US Taitron Components Incorporated 20210503 0 4.2 4.24 4.0801 4.12 24668 4.0068 down up incorrect
TALK.US Talkspace Inc 20210503 0 9.93 9.95 9.895 9.92 680387 9.92 down down correct
TANH.US Tantech Holdings Ltd 20210503 0 1.29 1.299 1.23 1.27 679600 1.27 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210503 0 26.1 26.94 26.1 26.569 6792 25.069 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210503 0 26.1 26.4305 26.1 26.41 4197 24.9421 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210503 0 25.91 26.2422 25.78 26 5120 24.549 up up correct
TAOP.US Taoping Inc 20210503 0 6.63 6.85 6.2 6.27 514500 6.27 down down correct
TARA.US Protara Therapeutics Inc 20210503 0 11.08 11.3572 10.89 11.16 177876 11.16 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210503 0 30.85 33.42 30.04 31.92 41100 31.92 up up correct
TAST.US Carrols Restaurant Group Inc 20210503 0 5.91 6.04 5.84 5.97 186676 5.4175 up up correct
TATT.US TAT Technologies Ltd 20210503 0 5.09 5.13 5 5.01 14130 5.01 down down correct
TAYD.US Taylor Devices Inc 20210503 0 12.18 12.3 11.95 12.22 22000 12.22 up up correct
TBBK.US The Bancorp Inc 20210503 0 22.33 22.79 21.84 22.08 238300 22.08 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210503 0 9.9 9.9 9.76 9.85 3701 9.85 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210503 0 9.98 10.02 9.98 10.02 50593 10.02 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210503 0 1.02 1.17 1.02 1.17 3999 1.17 up up correct
TBK.US Triumph Bancorp Inc 20210503 0 89.92 90.415 87.5 87.98 244500 87.98 down down correct
TBKCP.US Triumph Bancorp Inc 20210503 0 27.978 27.99 27.878 27.878 1900 26.5703 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210503 0 10.16 10.18 10.05 10.05 182072 10.05 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210503 0 2.45 2.57 2.45 2.57 1303 2.57 up up correct
TBLT.US ToughBuilt Industries Inc 20210503 0 0.7513 0.765 0.7206 0.7335 1741587 0.7335 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210503 0 0.22 0.22 0.2 0.2 12500 0.2 down up incorrect
TBNK.US Territorial Bancorp Inc 20210503 0 25.4 25.71 25.1964 25.6 70933 24.828 up up correct
TBPH.US Theravance Biopharma Inc 20210503 0 19.81 20.04 19.55 19.86 180300 19.86 up up correct
TBSAU.US TB SA Acquisition Corp 20210503 0 9.93 9.93 9.93 9.93 0 9.93
TC.US TuanChe ADR 20210503 0 3.9399 3.9601 3.9 3.9 21813 3.9 down up incorrect
TCAC.US Tuatara Capital Acquisition Corporation 20210503 0 9.725 9.725 9.7 9.7 13900 9.7 down up incorrect
TCACU.US Tuatara Capital Acquisition Corporation 20210503 0 10.01 10.055 10.01 10.02 12500 10.02 up down incorrect
TCACW.US Tuatara Capital Acquisition Corporation 20210503 0 0.7 0.7 0.6255 0.7 15506 0.7
TCBI.US Texas Capital Bancshares Inc 20210503 0 69.16 70.03 67.85 68.85 574500 68.85 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210503 0 26.03 26.126 25.93 26.11 31900 25.0672 up down incorrect
TCBK.US TriCo Bancshares 20210503 0 46.74 47.54 46.11 47.27 88541 46.4522 up up correct
TCCO.US Technical Communications Corporation 20210503 0 3.2 3.44 3.2 3.3 6200 3.3 up up correct
TCDA.US Tricida Inc 20210503 0 4.66 4.785 4.52 4.65 306700 4.65 down down correct
TCFC.US The Community Financial Corporation 20210503 0 36.02 36.93 35.1805 36.47 49126 36.3072 up up correct
TCMD.US Tactile Systems Technology Inc 20210503 0 57.8 60 56.59 58.64 414200 58.64 up up correct
TCOM.US Trip.com Group Limited 20210503 0 39.61 39.6562 38.51 38.56 4724432 38.56 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210503 0 7.5 7.55 7.315 7.43 69900 7.43 down down correct
TCPC.US BlackRock TCP Capital Corp 20210503 0 14.67 14.73 14.56 14.61 206581 13.7056 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20210503 0 22.78 23.19 22.102 22.47 255100 22.47 down down correct
TCVA.US TCV Acquisition Corp 20210503 0 10.49 10.49 10.21 10.25 37400 10.25 down down correct
TCX.US Tucows Inc 20210503 0 77.88 82.13 77.86 79.87 37776 79.87 up up correct
TDAC.US Trident Acquisitions Corp 20210503 0 13.4 13.42 12.9101 13.32 207837 13.32 down down correct
TDACU.US Trident Acquisitions Corp 20210503 0 15.6 15.6 15.6 15.6 0 15.6
TDACW.US Trident Acquisitions Corp. Warrant 20210503 0 2.62 2.95 2.62 2.8 340869 2.8 up up correct
TDUP.US ThredUp Inc 20210503 0 17.94 18.64 17.34 17.47 250200 17.47 down down correct
TEAM.US Atlassian Corporation Plc 20210503 0 237.79 238.31 227.7 229.99 1760205 229.99 down down correct
TECH.US Bio 20210503 0 431.88 432.91 422.33 426.41 171194 425.5007 down down correct
TECTP.US Tectonic Financial Inc 20210503 0 10.01 10.133 10.01 10.105 1600 9.457 up up correct
TEDU.US Tarena International Inc 20210503 0 3.779 3.85 3.76 3.84 436596 19.2 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210503 0 9.93 9.93 9.85 9.85 49400 9.85 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210503 0 10.385 10.385 10.385 10.385 0 10.385
TEKKW.US Tekkorp Digital Acquisition Corp 20210503 0 1.089 1.09 1.04 1.05 3200 1.05 down up incorrect
TELA.US TELA Bio Inc 20210503 0 13.74 13.95 13.51 13.8 28700 13.8 up up correct
TELL.US Tellurian Inc 20210503 0 2.26 2.26 2.12 2.22 6688400 2.22 down down correct
TENB.US Tenable Holdings Inc 20210503 0 37.73 38.16 37.23 37.77 1060600 37.77 up up correct
TENX.US Tenax Therapeutics Inc 20210503 0 1.91 1.99 1.84 1.99 104900 1.99 up up correct
TER.US Teradyne Inc 20210503 0 126.32 127.4115 123.76 124.99 1061528 124.7072 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20210503 0 21.83 21.83 19.4801 20.28 33705 20.28 down down correct
TESS.US TESSCO Technologies Incorporated 20210503 0 7.25 7.4 7.22 7.39 4100 7.39 up up correct
TETCU.US Tech and Energy Transition Corporation 20210503 0 10 10 10 10 27880 10
TFC.US PR 20210503 0 26.56 26.95 26.56 26.85 90016 25.9581 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210503 0 11.45 11.45 11.125 11.34 101200 11.34 down down correct
TFSL.US TFS Financial Corporation 20210503 0 19.52 19.77 19.36 19.53 145999 18.7273 up up correct
TGA.US TransGlobe Energy Corporation 20210503 0 1.58 1.63 1.57 1.59 105000 1.59 up down incorrect
TGLS.US Tecnoglass Inc 20210503 0 11.74 12.22 11.17 12.18 172585 12.1187 up up correct
TGTX.US TG Therapeutics Inc 20210503 0 45.25 45.5 43.24 43.31 1247500 43.31 down up incorrect
TH.US Target Hospitality Corp 20210503 0 2.84 3.005 2.75 2.96 352177 2.96 up down incorrect
THCA.US Tuscan Holdings Corp. II 20210503 0 10 10.06 10 10.04 43800 10.04 up up correct
THCAU.US Tuscan Holdings Corp. II 20210503 0 10.4 10.4 10.4 10.4 0 10.4
THCAW.US THCAW 20210503 0 0.8001 0.9006 0.76 0.8288 74795 0.8288 up up correct
THFF.US First Financial Corporation 20210503 0 44.9498 45.14 44.385 44.9 34271 44.3728 down down correct
THMA.US Thimble Point Acquisition Corp 20210503 0 9.81 9.82 9.77 9.81 10100 9.81
THMAU.US Thimble Point Acquisition Corp 20210503 0 10 10.02 10 10.02 12800 10.02 up down incorrect
THMAW.US Thimble Point Acquisition Corp 20210503 0 0.68 0.77 0.675 0.73 18984 0.73 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20210503 0 2.85 2.85 2.65 2.65 358200 2.65 down up incorrect
THRM.US Gentherm Incorporated 20210503 0 72.41 73.83 71.23 73.55 228600 73.55 up down incorrect
THRY.US Thryv Holdings Inc 20210503 0 27.79 28.87 27.54 28.25 72600 28.25 up up correct
THTX.US Theratechnologies Inc 20210503 0 3.54 3.55 3.45 3.48 100800 3.48 down down correct
THWWW.US Target Hospitality Corp 20210503 0 0.18 0.194 0.17 0.194 5401 0.194 up up correct
TIG.US Trean Insurance Group Inc 20210503 0 17.52 17.95 17.49 17.73 54396 17.73 up up correct
TIGO.US Millicom International Cellular S.A 20210503 0 40.65 41 40.436 40.82 78800 40.82 up up correct
TIGR.US UP Fintech Holding Limited 20210503 0 21.16 21.24 19.05 19.44 6001000 19.44 down down correct
TIL.US Instil Bio Inc 20210503 0 20.86 21.5363 20.18 21.08 255342 21.08 up up correct
TILE.US Interface Inc 20210503 0 13 13.25 12.83 13.15 371951 13.1236 up up correct
TIOAU.US Tio Tech A 20210503 0 10 10.1 10 10 84300 10
TIPLX.US Total Income + Real Estate Fund Class L 20210503 0 29.85 29.85 29.85 29.85 0 29.0678
TIPPX.US Total Income + Real Estate Fund CL C 20210503 0 28.6 28.6 28.6 28.6 0 27.4487
TIPRX.US Totl In Rl Est A 20210503 0 30.14 30.14 30.14 30.14 0 29.354
TIPT.US Tiptree Inc 20210503 0 10.09 10.09 9.68 9.76 370063 9.661 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210503 0 30.75 30.75 30.75 30.75 0 29.9561
TIRX.US Tian Ruixiang Holdings Ltd 20210503 0 14.74 15.58 13.27 13.6 976200 13.6 down down correct
TITN.US Titan Machinery Inc 20210503 0 26.37 26.72 25.69 26 84800 26 down down correct
TLF.US Tandy Leather Factory Inc 20210503 0 20.19 20.19 20.03 20.04 1418 20.04 down down correct
TLGT.US Teligent Inc 20210503 0 0.6 0.6 0.57 0.58 2023000 0.58 down down correct
TLIS.US Talis Biomedical Corporation 20210503 0 12.07 12.22 11.53 11.57 43300 11.57 down down correct
TLMD.US SOC Telemed Inc 20210503 0 7.86 7.875 7.44 7.52 227400 7.52 down down correct
TLMDW.US SOC Telemed Inc 20210503 0 1.17 1.17 1.075 1.075 48436 1.075 down up incorrect
TLRY.US Tilray Inc 20210503 0 18.56 18.63 16.86 17.02 25517200 17.02 down down correct
TLS.US Telos Corporation 20210503 0 33.32 33.44 32.11 32.71 288300 32.71 down down correct
TLSA.US Tiziana Life Sciences PLC 20210503 0 2.61 2.71 2.55 2.63 233500 2.63 up up correct
TMC.US TMC the metals company Inc 20210503 0 9.91 9.93 9.9 9.9 261107 9.9 down up incorrect
TMCI.US Treace Medical Concepts Inc 20210503 0 30.65 32.39 29.31 30.16 113500 30.16 down down correct
TMDI.US Titan Medical Inc 20210503 0 1.64 1.66 1.58 1.64 646900 1.64
TMDX.US TransMedics Group Inc 20210503 0 28.85 29.1 27.68 28.56 283000 28.56 down down correct
TMKR.US Tastemaker Acquisition Corp 20210503 0 9.76 9.76 9.76 9.76 200 9.76
TMKRU.US Tastemaker Acquisition Corp 20210503 0 10.1 10.15 10.08 10.09 5900 10.09 down up incorrect
TMKRW.US Tastemaker Acquisition Corp 20210503 0 0.71 0.74 0.6802 0.6802 6501 0.6802 down down correct
TMPM.US Turmeric Acquisition Corp 20210503 0 9.82 9.9 9.82 9.9 500 9.9 up up correct
TMPMU.US Turmeric Acquisition Corp 20210503 0 10.05 10.05 10.05 10.05 0 10.05
TMPMW.US Turmeric Acquisition Corp 20210503 0 0.77 0.8046 0.75 0.7501 5914 0.7501 down down correct
TMTS.US Spartacus Acquisition Corporation 20210503 0 9.97 10 9.95 9.975 70000 9.975 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210503 0 10.24 10.24 10.23 10.23 6000 10.23 down up incorrect
TMTSW.US Spartacus Acquisition Corporation 20210503 0 0.719 0.741 0.6701 0.69 12002 0.69 down down correct
TMUS.US T 20210503 0 132.58 132.78 130.91 131.45 4192300 131.45 down down correct
TNDM.US Tandem Diabetes Care Inc 20210503 0 91.46 93 90.35 92.09 518600 92.09 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210503 0 8200 8200 8200 8200 0 8200
TNXP.US Tonix Pharmaceuticals Holding Corp 20210503 0 1.17 1.19 1.11 1.14 6919400 1.14 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210503 0 3.48 3.5 3.34 3.35 45500 3.35 down up incorrect
TOPS.US Top Ships Inc 20210503 0 1.68 2.57 1.66 2.08 22042241 2.08 up up correct
TOUR.US Tuniu Corporation 20210503 0 2.81 2.882 2.7 2.75 322600 2.75 down down correct
TOWN.US TowneBank 20210503 0 31.45 31.92 31.23 31.52 246124 30.9145 up up correct
TPGY.US WT 20210503 0 16.93 17.14 16.15 16.6 392814 16.6 down down correct
TPIC.US TPI Composites Inc 20210503 0 53.76 53.97 52.165 52.68 625800 52.68 down down correct
TPST.US Tempest Therapeutics Inc 20210503 0 1.208 1.25 1.13 1.18 178391 17.7 down down correct
TPTX.US Turning Point Therapeutics Inc 20210503 0 76.65 78.78 76.13 77.07 413100 77.07 up up correct
TREE.US LendingTree Inc 20210503 0 208.81 214 204.47 210.87 257600 210.87 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210503 0 47.4 48.58 46.92 47.88 176100 47.88 up up correct
TRIB.US Trinity Biotech plc 20210503 0 3.41 3.46 3.15 3.25 361700 3.25 down down correct
TRIL.US Trillium Therapeutics Inc 20210503 0 9.65 9.86 9.19 9.44 2380500 9.44 down down correct
TRIN.US Trinity Capital Inc 20210503 0 14.51 14.6 14.499 14.59 108159 13.7121 up up correct
TRIP.US TripAdvisor Inc 20210503 0 47.54 49.28 46.99 47.33 2698364 47.33 down down correct
TRIT.US Triterras Inc 20210503 0 7.42 7.45 7.03 7.07 564966 7.07 down down correct
TRITW.US Triterras Inc 20210503 0 1.36 1.36 1.23 1.26 365475 1.26 down down correct
TRKAW.US Troika Media Group Inc 20210503 0 0.5 0.52 0.4845 0.485 12160 0.485 down up incorrect
TRMB.US Trimble Inc 20210503 0 82.58 82.76 80.45 81.2 1432800 81.2 down down correct
TRMD.US TORM plc 20210503 0 8.91 9.18 8.91 9.1 74600 9.1 up up correct
TRMK.US Trustmark Corporation 20210503 0 32.71 33.155 32.415 32.96 224440 32.2593 up down incorrect
TRNS.US Transcat Inc 20210503 0 50.26 51.28 49.23 50.42 25700 50.42 up up correct
TROO.US TROOPS Inc 20210503 0 1.63 1.8 1.63 1.72 105000 1.72 up up correct
TROW.US T. Rowe Price Group Inc 20210503 0 180.2 183.92 179.29 182.69 942505 179.74 up down incorrect
TRS.US TriMas Corporation 20210503 0 32.25 32.68 31.98 32.57 145096 32.5312 up up correct
TRST.US TrustCo Bank Corp NY 20210503 0 7.39 7.44 7.36 7.395 564863 35.8592 up down incorrect
TRUE.US TrueCar Inc 20210503 0 4.64 4.68 4.6 4.66 639526 4.66 up up correct
TRUP.US Trupanion Inc 20210503 0 81.5 84.47 80.36 81.71 599900 81.71 up up correct
TRVG.US trivago N.V 20210503 0 3.73 3.73 3.445 3.54 1830845 3.54 down down correct
TRVI.US Trevi Therapeutics Inc 20210503 0 2.349 2.35 2.24 2.24 18300 2.24 down down correct
TRVN.US Trevena Inc 20210503 0 1.71 1.75 1.66 1.73 2925900 1.73 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210503 0 41.18 42 40.42 41.49 104200 41.49 up down incorrect
TSBK.US Timberland Bancorp Inc 20210503 0 28.57 29.19 28.22 28.88 38098 28.1644 up up correct
TSC.US TriState Capital Holdings Inc 20210503 0 24.13 24.61 23.7 24.31 111900 24.31 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20210503 0 27.75 28.25 26.398 26.73 9073 25.4667 down down correct
TSCBP.US TriState Capital Holdings Inc 20210503 0 26.976 27.96 26.67 27.13 7300 25.9349 up up correct
TSCO.US Tractor Supply Company 20210503 0 190.9695 193.5 189.1 192.84 817408 191.3467 up up correct
TSEM.US Tower Semiconductor Ltd 20210503 0 28.52 28.6 28.15 28.47 516000 28.47 down down correct
TSHA.US Taysha Gene Therapies Inc 20210503 0 25.8 25.82 23.55 23.57 94700 23.57 down up incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20210503 0 10 10 9.938 9.938 1200 9.938 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210503 0 10.02 10.07 9.98 10.05 43300 10.05 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210503 0 0.85 0.93 0.85 0.9 3917 0.9 up down incorrect
TSIFX.US TSIFX 20210503 0 9.44 9.44 9.44 9.44 0 9.3306
TSLA.US Tesla Inc 20210503 0 703.8 706 680.5 684.9 27043141 684.9 down down correct
TSP.US TuSimple Holdings Inc 20210503 0 38.93 38.985 36.46 37.08 568472 37.08 down down correct
TSRI.US TSR Inc 20210503 0 8.6826 9.1305 8.68 8.7005 11182 8.7005 up up correct
TTCF.US Tattooed Chef Inc 20210503 0 17.8 18.79 17.57 18.08 2060600 18.08 up up correct
TTD.US The Trade Desk Inc 20210503 0 732.36 735.75 695.3001 701.56 501916 70.156 down down correct
TTEC.US TTEC Holdings Inc 20210503 0 103.03 104.69 101.07 103.97 148996 103.446 up up correct
TTEK.US Tetra Tech Inc 20210503 0 128.37 129.93 126.77 126.96 285627 126.4227 down down correct
TTGT.US TechTarget Inc 20210503 0 77.35 77.79 76.2 77.11 266900 77.11 down up incorrect
TTMI.US TTM Technologies Inc 20210503 0 15.01 15.29 15 15.01 1054800 15.01
TTNP.US Titan Pharmaceuticals Inc 20210503 0 2.52 2.54 2.43 2.46 151900 2.46 down up incorrect
TTOO.US T2 Biosystems Inc 20210503 0 1.39 1.42 1.35 1.38 1506000 1.38 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20210503 0 7.1 7.49 7.1 7.4 264894 6.8212 up up correct
TTWO.US Take 20210503 0 175.3 176.29 169.9094 170.3 1198491 170.3 down down correct
TUEM.US Tuesday Morning Corporation 20210503 0 2.79 3.05 2.75 2.9 278274 2.9 up up correct
TUGCU.US TradeUP Global Corporation 20210503 0 9.83 9.86 9.83 9.84 39100 9.84 up down incorrect
TURN.US 180 Degree Capital Corp 20210503 0 7.33 7.33 7.2 7.28 10600 7.28 down down correct
TUSK.US Mammoth Energy Services Inc 20210503 0 3.83 3.95 3.69 3.72 103800 3.72 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210503 0 9.99 10.04 9.99 10.03 13200 10.03 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210503 0 10.39 10.42 10.35 10.35 11098 10.35 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20210503 0 0.8 0.85 0.77 0.85 26500 0.85 up up correct
TVTX.US Travere Therapeutics Inc 20210503 0 25.15 25.15 24.4 24.78 308970 24.78 down up incorrect
TVTY.US Tivity Health Inc 20210503 0 24.27 24.72 24.2 24.4 364400 24.4 up up correct
TW.US Tradeweb Markets Inc 20210503 0 81.82 82.48 81.1 81.32 647300 81.0998 down down correct
TWIN.US Twin Disc Incorporated 20210503 0 11 12 10.4 11.87 65500 11.87 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20210503 0 9.99 10 9.95 10 50672 10 up down incorrect
TWLVW.US Twelve Seas Investment Company II 20210503 0 0.55 0.55 0.55 0.55 297 0.55
TWNK.US Hostess Brands Inc 20210503 0 15.36 15.55 15.3 15.415 1355400 15.415 up up correct
TWNKW.US Hostess Brands Inc 20210503 0 1.95 2.02 1.93 1.96 129000 1.96 up up correct
TWOU.US 2U Inc 20210503 0 39.71 40.14 38.4 39.04 1071400 39.04 down down correct
TWST.US Twist Bioscience Corporation 20210503 0 135.66 136.01 120.41 120.66 788900 120.66 down down correct
TXG.US 10x Genomics Inc 20210503 0 198.09 198.52 188.53 192.58 549900 192.58 down down correct
TXMD.US TherapeuticsMD Inc 20210503 0 1.2 1.21 1.14 1.15 5963800 1.15 down down correct
TXN.US Texas Instruments Incorporated 20210503 0 181.49 181.7999 177.56 178.795 5136070 176.715 down down correct
TXRH.US Texas Roadhouse Inc 20210503 0 108.11 109.41 106.21 107.41 819781 106.0354 down down correct
TYHT.US Shineco Inc 20210503 0 11.45 11.99 10.4 11.94 335900 11.94 up up correct
TYME.US Tyme Technologies Inc 20210503 0 1.55 1.56 1.46 1.48 1881334 1.48 down up incorrect
TZOO.US Travelzoo 20210503 0 16 16.87 16 16.82 135600 16.82 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210503 0 9.84 9.84 9.83 9.84 500 9.84
TZPSU.US TZP Strategies Acquisition Corp 20210503 0 10 10 10 10 1300 10
TZPSW.US TZP Strategies Acquisition Corp 20210503 0 0.7098 0.73 0.6803 0.6803 2257 0.6803 down down correct
UAL.US United Airlines Holdings Inc 20210503 0 54.67 54.87 53.61 54.46 9912900 54.46 down down correct
UBCP.US United Bancorp Inc 20210503 0 15.19 15.1999 14.68 14.9351 5978 14.5175 down down correct
UBFO.US United Security Bancshares 20210503 0 8.3 8.39 8.2 8.33 61427 8.1061 up up correct
UBOH.US United Bancshares Inc 20210503 0 30.5 31.9999 28.8481 31.9999 9419 31.3908 up up correct
UBSI.US United Bankshares Inc 20210503 0 39.7 40.31 39.52 40.11 407700 38.9446 up down incorrect
UBX.US Unity Biotechnology Inc 20210503 0 5.06 5.1 4.81 4.87 441500 4.87 down down correct
UCBI.US United Community Banks Inc 20210503 0 33.16 33.515 32.52 33.34 454993 32.7298 up up correct
UCBIO.US United Community Banks Inc 20210503 0 27.573 27.919 27.56 27.76 4800 26.5035 up up correct
UCL.US uCloudlink Group Inc 20210503 0 10.84 11.82 10.65 10.79 4994 10.79 down down correct
UCTT.US Ultra Clean Holdings Inc 20210503 0 51.54 52.14 50.04 50.32 768700 50.32 down up incorrect
UEIC.US Universal Electronics Inc 20210503 0 56.85 57.78 56.69 57.39 78000 57.39 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210503 0 5.65 5.83 5.56 5.61 215400 5.61 down up incorrect
UFCS.US United Fire Group Inc 20210503 0 30.16 31.18 30.16 30.91 241482 30.3695 up up correct
UFPI.US UFP Industries Inc 20210503 0 85.19 87.06 84.47 86.59 431945 86.0622 up up correct
UFPT.US UFP Technologies Inc 20210503 0 50.38 50.88 49.79 50.1 20200 50.1 down down correct
UG.US United 20210503 0 14.81 15.19 14.81 15 4413 14.5947 up up correct
UGRO.US urban 20210503 0 7.94 8.5 7.9 8.36 136683 8.36 up up correct
UHAL.US AMERCO 20210503 0 596.77 600.54 595.25 597.09 36378 595.6661 up down incorrect
UIHC.US United Insurance Holdings Corp 20210503 0 5.62 5.9 5.6 5.87 188327 5.6521 up up correct
UK.US Ucommune International Ltd 20210503 0 2.2 2.22 2.15 2.2 36326 2.2
UKOMW.US Ucommune International Ltd 20210503 0 0.265 0.271 0.2405 0.243 23692 0.243 down up incorrect
ULBI.US Ultralife Corporation 20210503 0 7.9 8.02 7.79 7.92 46800 7.92 up up correct
ULCC.US Frontier Group Holdings Inc 20210503 0 21.19 21.19 20.135 20.29 435500 20.29 down down correct
ULH.US Universal Logistics Holdings Inc 20210503 0 25.29 26.09 25.1683 25.42 26968 25.0534 up up correct
ULTA.US Ulta Beauty Inc 20210503 0 330.4 334.41 323.99 324.28 719500 324.28 down down correct
UMBF.US UMB Financial Corporation 20210503 0 98.37 98.97 96.81 97.48 223732 96.4122 down down correct
UMPQ.US Umpqua Holdings Corporation 20210503 0 18.86 19.16 18.62 19.04 1790792 18.4448 up down incorrect
UNAM.US Unico American Corporation 20210503 0 4.9 5 4.79 4.95 1600 4.95 up up correct
UNB.US Union Bankshares Inc 20210503 0 33.41 34.264 33.04 34.264 2447 33.5662 up up correct
UNIQX.US UNIQX 20210503 0 27.11 27.11 27.11 27.11 0 27.11
UNIT.US Uniti Group Inc 20210503 0 11.44 11.44 11.125 11.28 1875882 10.8681 down down correct
UNTY.US Unity Bancorp Inc 20210503 0 22.05 23.33 21.845 23.08 25706 22.8105 up up correct
UONE.US Urban One Inc 20210503 0 5.21 5.25 5.1 5.21 157800 5.21
UONEK.US Urban One Inc 20210503 0 2.42 2.5 2.36 2.46 217900 2.46 up up correct
UPC.US Universe Pharmaceuticals INC 20210503 0 3.66 3.66 3.4253 3.52 226237 3.52 down down correct
UPLD.US Upland Software Inc 20210503 0 50.03 50.11 48.52 49.2 221660 49.2 down up incorrect
UPST.US Upstart Holdings Inc 20210503 0 111.12 117.99 105.73 114.2 1773500 114.2 up up correct
UPWK.US Upwork Inc 20210503 0 46.78 46.86 43.66 43.84 1723000 43.84 down down correct
URBN.US Urban Outfitters Inc 20210503 0 36.41 38.49 36.21 38.09 2640100 38.09 up up correct
URGN.US UroGen Pharma Ltd 20210503 0 19.59 19.95 18.53 19.41 134800 19.41 down down correct
UROY.US Uranium Royalty Corp 20210503 0 3.75 3.81 3.457 3.76 671900 3.76 up up correct
USAK.US USA Truck Inc 20210503 0 15.36 16.58 15.32 16.23 203400 16.23 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20210503 0 9.14 9.22 8.81 8.81 45700 8.81 down down correct
USAU.US U.S. Gold Corp 20210503 0 11.23 11.5 10.91 11.3 69100 11.3 up up correct
USEG.US U.S. Energy Corp 20210503 0 4.1 4.35 4.03 4.25 255200 4.25 up up correct
USIO.US Usio Inc 20210503 0 5.94 6.28 5.9 6.26 66700 6.26 up up correct
USLM.US United States Lime & Minerals Inc 20210503 0 137.0344 143.13 137.0344 141.15 5901 140.6702 up down incorrect
USQIX.US USQ Core Real Estate Fund 20210503 0 24.97 24.97 24.97 24.97 0 24.4705
USQSX.US USQ Core Real Estate Fund 20210503 0 24.99 24.99 24.99 24.99 0 24.4904
USWS.US U.S. Well Services Inc 20210503 0 0.8313 0.86 0.7332 0.8211 596854 2.8738 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210503 0 0.15 0.1784 0.14 0.178 38448 0.178 up up correct
UTHR.US United Therapeutics Corporation 20210503 0 203.07 205.86 200.47 201.79 326300 201.79 down down correct
UTMD.US Utah Medical Products Inc 20210503 0 87.54 89.625 87.54 89.29 7705 87.1079 up up correct
UTME.US United Time Technology Co. Ltd 20210503 0 43.47 45.236 40.41 42.08 34200 42.08 down up incorrect
UTSI.US UTStarcom Holdings Corp 20210503 0 1.42 1.42 1.33 1.36 63100 1.36 down down correct
UVSP.US Univest Financial Corporation 20210503 0 28.38 29.25 27.995 29.25 142164 28.6519 up down incorrect
UXIN.US Uxin Limited 20210503 0 3.05 3.6 2.87 2.93 45129500 2.93 down down correct
VABK.US Virginia National Bankshares Corporation 20210503 0 32.85 33.28 32.85 33.28 1081 32.4412 up up correct
VACC.US Vaccitech plc 20210503 0 14.51 14.6 13.8 14.25 407862 14.25 down down correct
VALU.US Value Line Inc 20210503 0 30.54 30.98 30.0201 30.98 2064 30.5653 up up correct
VAQC.US Vector Acquisition Corporation II 20210503 0 9.96 10 9.92 9.98 55800 9.98 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210503 0 45.17 45.17 45.17 45.17 730 45.0571
VBIV.US VBI Vaccines Inc 20210503 0 3.16 3.25 3.13 3.23 3738600 3.23 up up correct
VBLT.US Vascular Biogenics Ltd 20210503 0 2.28 2.29 2.02 2.13 804500 2.13 down up incorrect
VBNK.US VersaBank Common Shares 20210503 0 12.395 12.395 12.395 12.395 601 12.395
VBTX.US Veritex Holdings Inc 20210503 0 34.2 34.85 33.85 34.51 333977 33.9814 up down incorrect
VC.US Visteon Corporation 20210503 0 123.37 124.69 119.33 120.55 233800 120.55 down up incorrect
VCEL.US Vericel Corporation 20210503 0 63.48 63.58 60.92 62.06 392400 62.06 down up incorrect
VCKA.US Vickers Vantage Corp. I 20210503 0 9.94 9.95 9.92 9.935 58500 9.935 down up incorrect
VCKAU.US Vickers Vantage Corp. I 20210503 0 10.15 10.15 10.15 10.15 0 10.15
VCKAW.US Vickers Vantage Corp. I 20210503 0 0.51 0.51 0.5 0.5 1689 0.5 down down correct
VCMIX.US Versus Capital Multi 20210503 0 27.83 27.83 27.83 27.83 0 27.2718
VCNX.US Vaccinex Inc 20210503 0 2.75 2.76 2.53 2.64 489800 2.64 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210503 0 26.02 26.02 26.02 26.02 0 25.4727
VCTR.US Victory Capital Holdings Inc 20210503 0 27.93 28.51 27.93 28.17 52522 27.8022 up down incorrect
VCYT.US Veracyte Inc 20210503 0 50.2 50.34 45.25 45.99 594300 45.99 down down correct
VECO.US Veeco Instruments Inc 20210503 0 22.96 23.2 22.45 22.75 628700 22.75 down down correct
VECT.US VectivBio Holding AG 20210503 0 15.81 15.81 14.95 15.21 33300 15.21 down down correct
VELO.US Velocity Acquisition Corp 20210503 0 9.74 9.75 9.71 9.75 4900 9.75 up up correct
VELOU.US Velocity Acquisition Corp 20210503 0 9.96 10 9.94 10 16300 10 up up correct
VELOW.US Velocity Acquisition Corp 20210503 0 0.71 0.71 0.5296 0.63 26389 0.63 down down correct
VENA.US Venus Acquisition Corporation 20210503 0 9.94 9.95 9.94 9.95 2372 9.95 up up correct
VENAR.US Venus Acquisition Corporation 20210503 0 0.3635 0.3799 0.3312 0.339 202598 0.339 down down correct
VENAU.US Venus Acquisition Corporation 20210503 0 10.611 10.611 10.595 10.595 2300 10.595 down down correct
VENAW.US Venus Acquisition Corporation 20210503 0 0.3699 0.37 0.34 0.3499 6115 0.3499 down down correct
VEON.US VEON Ltd 20210503 0 1.78 1.87 1.772 1.79 5027621 1.79 up up correct
VERB.US Verb Technology Company Inc 20210503 0 1.18 1.23 1.12 1.21 1970000 1.21 up up correct
VERBW.US Verb Technology Company Inc 20210503 0 0.549 0.55 0.482 0.482 14860 0.482 down up incorrect
VERI.US Veritone Inc 20210503 0 24.23 24.24 22 22.3 699700 22.3 down down correct
VERO.US Venus Concept Inc 20210503 0 1.9 1.91 1.85 1.87 171900 1.87 down up incorrect
VERU.US Veru Inc 20210503 0 8.95 9 8.71 8.95 953200 8.95
VERX.US Vertex Inc 20210503 0 20.48 20.74 19.895 20 198700 20 down down correct
VERY.US Vericity Inc 20210503 0 11.16 11.32 10.855 11.04 25000 11.04 down down correct
VFF.US Village Farms International Inc 20210503 0 11.22 11.22 10.62 10.7 1668800 10.7 down down correct
VFLEX.US VFLEX 20210503 0 26.73 26.73 26.73 26.73 0 25.9601
VG.US Vonage Holdings Corp 20210503 0 13.64 13.69 13.28 13.28 2215000 13.28 down down correct
VIA.US Via Renewables Inc 20210503 0 10.58 10.83 10.55 10.73 129472 10.2194 up down incorrect
VIAC.US ViacomCBS Inc 20210503 0 40.96 41.09 39.39 39.66 34064102 38.8906 down down correct
VIACA.US ViacomCBS Inc 20210503 0 45.93 45.93 43.8417 43.99 98727 43.2188 down down correct
VIACP.US ViacomCBS Inc 20210503 0 72.17 72.17 70.55 71.4 140000 66.5934 down down correct
VIASP.US Via Renewables Inc 20210503 0 25.79 25.865 25.78 25.85 3600 24.7883 up up correct
VIAV.US Viavi Solutions Inc 20210503 0 16.39 16.6 16.26 16.34 2449200 16.34 down down correct
VICR.US Vicor Corporation 20210503 0 92.77 92.88 87.52 88.04 154300 88.04 down up incorrect
VIEW.US View Inc 20210503 0 8.78 8.87 7.93 7.95 1112600 7.95 down down correct
VIEWW.US View Inc 20210503 0 1.9001 1.973 1.7201 1.73 37066 1.73 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210503 0 10.1 10.1 10.1 10.1 0 10.1
VIIAW.US 7GC & Co. Holdings Inc 20210503 0 0.7449 0.7499 0.7 0.7 33461 0.7 down down correct
VINC.US Vincerx Pharma Inc 20210503 0 15.91 16.25 15.52 16.18 38700 16.18 up up correct
VINO.US Gaucho Group Holdings Inc 20210503 0 4.96 5.45 3.84 3.93 2035921 3.93 down down correct
VINP.US Vinci Partners Investments Ltd 20210503 0 11.11 11.62 10.86 10.92 355500 10.5344 down down correct
VIOT.US Viomi Technology Co. Ltd 20210503 0 7.89 7.89 7.46 7.53 532000 7.53 down down correct
VIR.US Vir Biotechnology Inc 20210503 0 48.22 48.61 45.86 46.33 554200 46.33 down down correct
VIRC.US Virco Mfg. Corporation 20210503 0 3.19 3.21 3.13 3.13 24100 3.13 down down correct
VIRI.US Virios Therapeutics Inc 20210503 0 5.36 5.46 5 5 48200 5 down down correct
VIRT.US Virtu Financial Inc 20210503 0 29.61 30.17 29.2 29.64 1863405 28.8756 up up correct
VIRX.US Viracta Therapeutics Inc 20210503 0 11.52 11.87 10.57 11.02 660000 11.02 down down correct
VISL.US Vislink Technologies Inc 20210503 0 2.7989 2.7989 2.61 2.63 3189195 2.63 down up incorrect
VITL.US Vital Farms Inc 20210503 0 24.39 24.68 23.16 23.28 185300 23.28 down down correct
VIVE.US Viveve Medical Inc 20210503 0 3.04 3.09 3 3.05 90117 3.05 up up correct
VIVO.US Meridian Bioscience Inc 20210503 0 19.68 20.21 19.65 19.69 651200 19.69 up down incorrect
VJET.US voxeljet AG 20210503 0 15 15.02 14.45 14.72 19000 14.72 down down correct
VKTX.US Viking Therapeutics Inc 20210503 0 6.47 6.49 6.12 6.25 914100 6.25 down down correct
VLCN.US Volcon Inc. Common stock 20210503 0 7.25 7.25 7.25 7.25 1180 7.25
VLDR.US Velodyne Lidar Inc 20210503 0 13.81 13.83 12.63 12.78 2688000 12.78 down down correct
VLDRW.US Velodyne Lidar Inc 20210503 0 3.9 4.09 3.621 3.71 65500 3.71 down down correct
VLGEA.US Village Super Market Inc 20210503 0 24.53 24.9 24.39 24.81 32986 24.2728 up up correct
VLN.US WT 20210503 0 0.7 0.7191 0.651 0.71 50132 0.71 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210503 0 4.24 4.3 4.12 4.12 13500 4.12 down down correct
VLY.US Valley National Bancorp 20210503 0 13.95 14.075 13.715 13.96 2109455 13.6157 up up correct
VLYPO.US Valley National Bancorp 20210503 0 25.56 25.93 25.56 25.708 2089 24.7008 up up correct
VLYPP.US Valley National Bancorp 20210503 0 27.96 28.07 27.78 28.0692 5425 26.9764 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210503 0 9.95 9.95 9.92 9.93 24200 9.93 down up incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210503 0 10.55 10.55 10.55 10.55 0 10.55
VMACW.US Vistas Media Acquisition Company Inc 20210503 0 0.6 0.6899 0.5929 0.6299 64750 0.6299 up up correct
VMAR.US Vision Marine Technologies Inc 20210503 0 7.16 7.84 7.15 7.4 77600 7.4 up up correct
VMD.US Viemed Healthcare Inc 20210503 0 10.1 10.11 9.96 10.05 90700 10.05 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210503 0 16.75 17.17 16.63 17.05 422900 17.05 up up correct
VNET.US 21Vianet Group Inc 20210503 0 28.19 28.23 25.81 25.95 3113100 25.95 down down correct
VNOM.US Viper Energy Partners LP 20210503 0 18.26 18.47 18.08 18.37 419175 17.5033 up up correct
VOD.US Vodafone Group Plc 20210503 0 19.2 19.35 19.14 19.26 2043349 18.0813 up up correct
VOR.US Vor Biopharma Inc 20210503 0 28.23 29.99 27.39 29.03 74500 29.03 up up correct
VOSO.US Virtuoso Acquisition Corp 20210503 0 9.72 9.74 9.65 9.67 40800 9.67 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210503 0 9.99 10.07 9.98 9.99 31700 9.99
VOSOW.US Virtuoso Acquisition Corp 20210503 0 0.55 0.74 0.55 0.6255 18986 0.6255 up up correct
VOXX.US VOXX International Corporation 20210503 0 17.6 18.22 17.43 17.66 230700 17.66 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210503 0 9.98 10.01 9.98 10.005 21800 10.005 up up correct
VQS.US Viq Solutions Inc 20210503 0 7 7.92 6.9987 7.332 192392 7.332 up down incorrect
VRA.US Vera Bradley Inc 20210503 0 11.29 11.58 11.29 11.42 264600 11.42 up up correct
VRAY.US ViewRay Inc 20210503 0 4.89 4.92 4.78 4.86 610300 4.86 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210503 0 13.26 13.47 12.22 12.41 83800 12.41 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210503 0 18 18.3 17.24 17.98 16559 17.98 down down correct
VREX.US Varex Imaging Corporation 20210503 0 23.98 24.37 23.82 24.03 472000 24.03 up up correct
VRM.US Vroom Inc 20210503 0 47.31 47.33 45.82 45.92 870300 45.92 down down correct
VRME.US VerifyMe Inc 20210503 0 4.17 4.17 4.01 4.01 27400 4.01 down down correct
VRMEW.US VerifyMe Inc 20210503 0 1.4 1.4 1.3999 1.3999 2419 1.3999 down down correct
VRNA.US Verona Pharma plc 20210503 0 7.13 7.13 6.89 7.1 37000 7.1 down up incorrect
VRNS.US Varonis Systems Inc 20210503 0 53.09 53.46 51.41 51.67 1178500 51.67 down down correct
VRNT.US Verint Systems Inc 20210503 0 48.99 49.26 47.93 48.12 968000 48.12 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210503 0 4.12 4.189 4.027 4.13 42200 4.13 up down incorrect
VRRM.US Verra Mobility Corporation 20210503 0 13.66 14.67 13.66 14.64 1303500 14.64 up down incorrect
VRSK.US Verisk Analytics Inc 20210503 0 188.83 190.26 188.18 188.55 662629 187.7281 down up incorrect
VRSN.US VeriSign Inc 20210503 0 219.8 222.49 218.43 221.25 616900 221.25 up up correct
VRTS.US Virtus Investment Partners Inc 20210503 0 276.6 277.78 271.48 274.19 61496 272.0287 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210503 0 217.27 219.69 216.7 217.95 1367000 217.95 up up correct
VS.US Versus Systems Inc 20210503 0 9.88 9.88 8.3731 8.57 167200 8.57 down up incorrect
VSAT.US Viasat Inc 20210503 0 51.4 53.19 50.57 53 683500 53 up down incorrect
VSEC.US VSE Corporation 20210503 0 43.75 48.03 43.75 45.74 139199 45.5825 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210503 0 6.47 6.47 6.47 6.47 0 6.3328
VSLCX.US Invesco Senior Loan Fund Class C 20210503 0 6.49 6.49 6.49 6.49 0 6.38
VSLYX.US If Inv Snr Fnd Y 20210503 0 6.48 6.48 6.48 6.48 0 6.3333
VSSYW.US Versus Systems Inc 20210503 0 4.75 4.77 4.709 4.75 9000 4.75
VSTA.US Vasta Platform Limited 20210503 0 9.89 9.9072 9.58 9.71 47627 9.71 down down correct
VSTM.US Verastem Inc 20210503 0 3.08 3.12 3.01 3.12 1989800 3.12 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210503 0 10 10.01 9.955 9.99 4900 9.99 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210503 0 0.2 0.2 0.19 0.2 66101 0.2
VTAQU.US Ventoux CCM Acquisition Corp 20210503 0 10.57 10.615 10.57 10.615 400 10.615 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210503 0 0.47 0.49 0.47 0.475 17576 0.475 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20210503 0 2.48 2.68 2.48 2.66 1749800 2.66 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210503 0 9.87 9.97 9.87 9.94 18800 9.94 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210503 0 10.19 10.2 10.11 10.2 35200 10.2 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210503 0 1.19 1.275 1.18 1.275 44600 1.275 up up correct
VTNR.US Vertex Energy Inc 20210503 0 1.4 1.44 1.34 1.42 368400 1.42 up down incorrect
VTRS.US Viatris Inc 20210503 0 13.26 13.55 13.19 13.5 6551907 13.1925 up up correct
VTRU.US Vitru Limited 20210503 0 11.4 12.405 11.38 11.64 14841 11.64 up up correct
VTSI.US VirTra Inc 20210503 0 5.88 6.13 5.85 6.1 744300 6.1 up up correct
VTVT.US vTv Therapeutics Inc 20210503 0 2.55 2.57 2.51 2.54 417100 2.54 down down correct
VUZI.US Vuzix Corporation 20210503 0 23.05 23.31 21.02 21.5 5677400 21.5 down down correct
VVOS.US Vivos Therapeutics Inc 20210503 0 7.11 7.122 6.78 7.12 88100 7.12 up down incorrect
VVPR.US VivoPower International PLC 20210503 0 7.66 7.78 7.07 7.46 257400 7.46 down down correct
VWE.US Vintage Wine Estates Inc 20210503 0 10.1 10.1199 10.06 10.09 94243 10.09 down down correct
VWTR.US Vidler Water Resources Inc 20210503 0 9.12 9.17 8.98 9.1 62800 9.1 down down correct
VXRT.US Vaxart Inc 20210503 0 9.97 10.56 7.91 8.02 108169600 8.02 down down correct
VYGR.US Voyager Therapeutics Inc 20210503 0 4.89 4.98 4.65 4.68 405700 4.68 down down correct
VYNE.US VYNE Therapeutics Inc 20210503 0 4.97 5.09 4.905 5.02 601500 5.02 up up correct
VYNT.US Vyant Bio Inc 20210503 0 3.64 3.74 3.25 3.28 998800 3.28 down down correct
WABC.US Westamerica Bancorporation 20210503 0 63.76 64.48 63.38 63.72 141820 62.7825 down down correct
WAFD.US Washington Federal Inc 20210503 0 32.85 33.21 32.44 33 321472 32.327 up up correct
WAFDP.US Washington Federal Inc 20210503 0 25.89 26 25.8 25.99 16400 25.105 up down incorrect
WAFU.US Wah Fu Education Group Limited 20210503 0 8.13 9.1 7.94 8.41 772600 8.41 up up correct
WALDU.US Waldencast Acquisition Corp 20210503 0 10.32 10.375 10.27 10.32 86300 10.32
WASH.US Washington Trust Bancorp Inc 20210503 0 51.62 52.22 51.48 52 36771 50.4961 up up correct
WATT.US Energous Corporation 20210503 0 3.12 3.125 2.97 3.02 1285600 3.02 down down correct
WB.US Weibo Corporation 20210503 0 50.1 50.15 48.65 48.65 534000 48.65 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20210503 0 53.44 54.555 53.42 54.3 4696352 52.7926 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20210503 0 51.62 51.63 49.94 49.95 515700 49.95 down down correct
WDAY.US Workday Inc 20210503 0 248.35 250.19 243.06 243.75 1280300 243.75 down down correct
WDC.US Western Digital Corporation 20210503 0 71.25 71.82 69.3 70.12 4739300 70.12 down up incorrect
WDFC.US WD 20210503 0 250.58 251.34 246.58 250.35 114002 248.8496 down up incorrect
WE.US WT 20210503 0 3.3 3.3 3 3.23 147294 3.23 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210503 0 13.17 13.17 13.17 13.17 0 13.1001
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210503 0 13.81 13.81 13.81 13.81 0 13.7402
WEJO.US Wejo Group Limited Common Shares 20210503 0 9.72 9.74 9.65 9.67 40800 9.67 down up incorrect
WEN.US The Wendy's Company 20210503 0 22.71 22.87 22.62 22.8 1251709 22.454 up up correct
WERN.US Werner Enterprises Inc 20210503 0 46.51 47.62 46.1 47.16 522841 46.7879 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210503 0 13.72 13.72 13.72 13.72 0 13.6505
WETF.US WisdomTree Investments Inc 20210503 0 6.96 7.01 6.77 6.86 1913589 6.7672 down down correct
WEYS.US Weyco Group Inc 20210503 0 20.12 20.72 19.8438 20.55 20095 20.1175 up up correct
WFCPX.US Wells Fargo & Co Non 20210503 0 25.79 25.79 25.79 25.79 0 25.79
WHF.US WhiteHorse Finance Inc 20210503 0 15.58 15.58 15.34 15.49 34469 14.3556 down down correct
WHFBZ.US WHFBZ 20210503 0 25.72 25.8751 25.72 25.8751 739 24.671 up down incorrect
WHLM.US Wilhelmina International Inc 20210503 0 5.32 5.78 5.32 5.44 91000 5.44 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210503 0 4.22 4.22 4.1 4.18 29300 4.18 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210503 0 18.215 18.25 18.15 18.15 1800 18.15 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210503 0 12.38 12.43 12.22 12.22 1600 12.22 down down correct
WILC.US G. Willi 20210503 0 23 23 22.75 22.75 1411 21.4544 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210503 0 6 6.05 5.65 5.73 1594600 5.73 down down correct
WINA.US Winmark Corporation 20210503 0 194.06 198 194.06 197.59 8345 190.6807 up up correct
WING.US Wingstop Inc 20210503 0 159.47 161.42 158.29 160.01 500627 159.514 up up correct
WINT.US Windtree Therapeutics Inc 20210503 0 2.22 2.22 2.09 2.16 374600 2.16 down down correct
WIRE.US Encore Wire Corporation 20210503 0 75.47 77.23 75.29 76.99 142206 76.9542 up up correct
WISA.US Summit Wireless Technologies Inc 20210503 0 2.64 2.76 2.59 2.6 76100 2.6 down down correct
WISH.US ContextLogic Inc 20210503 0 13.915 13.94 12.92 13.08 4663600 13.08 down down correct
WIX.US Wix.com Ltd 20210503 0 316.33 322.7 312.81 313.64 474500 313.64 down down correct
WKEY.US WISeKey International Holding AG 20210503 0 8.83 9 8.34 8.36 446500 8.36 down up incorrect
WKHS.US Workhorse Group Inc 20210503 0 12.45 12.48 11.66 11.71 7947500 11.71 down down correct
WKSP.US Worksport Ltd. Common Stock 20210503 0 0.288 0.288 0.26 0.268 922200 0.268 down down correct
WLDN.US Willdan Group Inc 20210503 0 38.51 39.91 38.3 38.93 72000 38.93 up up correct
WLFC.US Willis Lease Finance Corporation 20210503 0 40.01 43.5 40.01 42.8 9300 42.8 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210503 0 259.31 262.33 257.47 260.99 621672 258.494 up up correct
WMG.US Warner Music Group Corp 20210503 0 38.79 38.91 37.33 38.26 1392110 37.8403 down down correct
WMPN.US William Penn Bancorporation 20210503 0 11.58 11.651 11.52 11.6174 159307 11.3324 up up correct
WNEB.US Western New England Bancorp Inc 20210503 0 8.2 8.44 8.09 8.28 91647 8.1392 up up correct
WNW.US Wunong Net Technology Company Limited 20210503 0 9.08 9.29 8.53 9.19 696829 9.19 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20210503 0 23.74 24.08 22.863 24 1379800 24 up up correct
WORX.US SCWorx Corp 20210503 0 1.63 1.67 1.55 1.57 174900 1.57 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210503 0 6.92 6.99 6.54 6.62 1439800 6.62 down down correct
WRAP.US Wrap Technologies Inc 20210503 0 6.04 6.8 5.9 6.21 1234200 6.21 up up correct
WRLD.US World Acceptance Corporation 20210503 0 131.76 132.84 129.7 130.25 30800 130.25 down down correct
WSBC.US WesBanco Inc 20210503 0 36.79 37.57 36.45 37.28 268026 36.2275 up down incorrect
WSBCP.US WesBanco Inc 20210503 0 28.61 28.72 27.842 28.645 6400 27.8148 up up correct
WSBF.US Waterstone Financial Inc 20210503 0 19.87 20.24 19.87 20.09 64296 19.2076 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210503 0 29.86 29.86 28.78 28.87 1667300 28.87 down down correct
WSFS.US WSFS Financial Corporation 20210503 0 51.92 52.3 50.915 51.27 393841 50.8656 down down correct
WSTG.US Wayside Technology Group Inc 20210503 0 24.6 25.49 24.6 24.9 7953 24.4418 up down incorrect
WTBA.US West Bancorporation Inc 20210503 0 26.39 26.7 26.15 26.7 32881 26.0745 up up correct
WTER.US The Alkaline Water Company Inc 20210503 0 1.14 1.14 1.06 1.08 934500 1.08 down down correct
WTFC.US Wintrust Financial Corporation 20210503 0 78.17 78.65 76.46 77.4 388119 76.5023 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210503 0 28.08 28.22 27.7514 28.21 8000 26.9928 up up correct
WTFCP.US Wintrust Financial Corporation 20210503 0 27.98 28.26 27.95 28.18 13900 26.9235 up up correct
WTRH.US Waitr Holdings Inc 20210503 0 2.48 2.5 2.37 2.395 2458600 2.395 down up incorrect
WTW.US Weight Watchers International Inc 20210503 0 27.85 27.85 26.91 27 9745 27 down down correct
WVE.US Wave Life Sciences Ltd 20210503 0 6.08 6.41 6 6.34 952500 6.34 up up correct
WVFC.US WVS Financial Corp 20210503 0 16.2 16.2 16.2 16.2 3 15.8992
WVVI.US Willamette Valley Vineyards Inc 20210503 0 12.9 14.5 12.81 14.38 319174 14.38 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20210503 0 5.55 5.58 5.465 5.54 2016 5.3651 down down correct
WW.US WW International Inc 20210503 0 27.81 28.03 26.9 27.04 1697900 27.04 down down correct
WWD.US Woodward Inc 20210503 0 125.53 126.58 122.975 124.54 277279 124.0335 down down correct
WYNN.US Wynn Resorts Limited 20210503 0 128.7 130.65 128.03 128.86 1494100 128.86 up up correct
XAIR.US Beyond Air Inc 20210503 0 6.18 6.2 5.63 5.77 478400 5.77 down down correct
XBIO.US Xenetic Biosciences Inc 20210503 0 1.96 2.04 1.9 1.95 269500 1.95 down down correct
XBIOW.US Xenetic Biosciences Inc 20210503 0 2.22 2.22 2.22 2.22 0 2.22
XBIT.US XBiotech Inc 20210503 0 17.3796 17.68 16.84 17.2 53363 17.2 down up incorrect
XCAPX.US ACAP Strategic Fund 20210503 0 25.55 25.55 25.55 25.55 0 25.55
XCBFX.US Capstone Church Bond Fund 20210503 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210503 0 10.67 10.67 10.67 10.67 0 10.5162
XCUR.US Exicure Inc 20210503 0 1.97 1.97 1.91 1.94 246600 1.94 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210503 0 18.89 18.89 18.89 18.89 0 18.89
XEL.US Xcel Energy Inc 20210503 0 71.31 72.155 71.18 71.62 1760452 70.1819 up up correct
XELA.US Exela Technologies Inc 20210503 0 1.95 1.99 1.84 1.95 1369300 1.95
XELB.US Xcel Brands Inc 20210503 0 1.75 1.82 1.75 1.76 90500 1.76 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210503 0 18.62 19.205 17.97 18.63 152800 18.63 up down incorrect
XENT.US Intersect ENT Inc 20210503 0 21.96 22.955 21.31 22.54 181200 22.54 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210503 0 3.88 3.88 3.68 3.7 1881300 3.7 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210503 0 8.46 8.55 8.1 8.41 89258 8.41 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210503 0 835.19 835.19 835.19 835.19 0 758.6649
XGN.US Exagen Inc 20210503 0 16.84 17.981 16.77 17.48 42200 17.48 up up correct
XILSX.US Pioneer ILS Interval Fund 20210503 0 8.56 8.56 8.56 8.56 0 8.56
XLNX.US Xilinx Inc 20210503 0 128.32 128.635 123.4 123.55 3766666 123.3193 down down correct
XLRN.US Acceleron Pharma Inc 20210503 0 124.74 126.56 123.55 124.74 217600 124.74
XM.US Qualtrics International Inc 20210503 0 37.8 37.97 35.6755 35.98 1328344 35.98 down down correct
XNCR.US Xencor Inc 20210503 0 43.03 44.25 42.3 43.54 322500 43.54 up up correct
XNET.US Xunlei Limited 20210503 0 5.36 5.4 5.061 5.13 477000 5.13 down down correct
XOG.US Extraction Oil & Gas Inc 20210503 0 40.78 41.95 40.66 41.39 68200 41.39 up up correct
XOMA.US XOMA Corporation 20210503 0 38.01 38.3 36 36.69 25057 36.69 down down correct
XOMAO.US XOMA Corporation 20210503 0 24.67 24.67 24.62 24.63 45600 23.6194 down up incorrect
XOMAP.US XOMA Corporation 20210503 0 25.32 25.49 25.32 25.473 4900 24.4667 up up correct
XONE.US The ExOne Company 20210503 0 23.57 23.57 22.2 22.38 329800 22.38 down down correct
XOSWW.US Xos Equity Warrants 20210503 0 1.71 1.88 1.65 1.67 22698 1.67 down down correct
XP.US XP Inc 20210503 0 39.78 40.28 39.03 39.12 1276100 39.12 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210503 0 9.98 9.98 9.83 9.954 12100 9.954 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210503 0 10.19 10.21 10.04 10.06 76300 10.06 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210503 0 1.05 1.16 1.05 1.14 12210 1.14 up up correct
XPEL.US XPEL Inc 20210503 0 65.15 65.93 63.5 65.51 74131 65.51 up up correct
XPER.US Xperi Holding Corporation 20210503 0 20.81 20.94 20.47 20.52 617548 20.4217 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210503 0 6.47 6.47 6.47 6.47 0 6.3467
XRAY.US DENTSPLY SIRONA Inc 20210503 0 67.88 68.42 67.52 68.01 1452530 67.6366 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210503 0 24.48 24.76 24.08 24.1 2198577 23.3123 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210503 0 10.88 10.88 10.88 10.88 0 10.6657
XSICX.US Voya Senior Income Fund Class 20210503 0 10.86 10.86 10.86 10.86 0 10.6711
XSIIX.US ING Senior Incm Fd 20210503 0 10.84 10.84 10.84 10.84 0 10.6119
XSILX.US XSILX 20210503 0 9.97 9.97 9.97 9.97 0 9.9312
XSIWX.US ING Senior Incm Fd 20210503 0 10.89 10.89 10.89 10.89 0 10.6619
XSLCX.US Invesco Senior Loan Fund Class 20210503 0 6.47 6.47 6.47 6.47 0 6.47
XSPA.US XpresSpa Group Inc 20210503 0 1.37 1.39 1.32 1.37 2316500 1.37
XTLB.US XTL Biopharmaceuticals Ltd 20210503 0 3.66 3.66 3.51 3.51 4800 3.51 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210503 0 4.79 4.81 4.246 4.31 5807800 4.31 down down correct
YELL.US Yellow Corporation 20210503 0 9.21 9.83 9.16 9.54 1047500 9.54 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210503 0 4.749 5.69 4.71 5.35 2586400 5.35 up up correct
YI.US 111 Inc 20210503 0 12.45 12.9 11.8 11.94 211600 11.94 down up incorrect
YJ.US Yunji Inc 20210503 0 2.05 2.1 2 2.04 141800 2.04 down down correct
YMAB.US Y 20210503 0 30.13 30.8 29.22 30 275100 30 down down correct
YMTX.US Yumanity Therapeutics Inc 20210503 0 17.06 17.12 16.55 16.92 15000 16.92 down down correct
YNDX.US Yandex N.V 20210503 0 66.04 66.07 64.33 64.51 828600 64.51 down down correct
YORW.US The York Water Company 20210503 0 51.51 51.79 51.05 51.4 29537 50.7756 down down correct
YQ.US 17 Education & Technology Group Inc 20210503 0 26.08 26.28 24.6 24.68 184525 24.68 down up incorrect
YSAC.US Yellowstone Acquisition Company 20210503 0 10.06 10.06 10.04 10.04 6200 10.04 down down correct
YSACU.US Yellowstone Acquisition Company 20210503 0 10.34 10.405 10.32 10.341 7600 10.341 up up correct
YSACW.US Yellowstone Acquisition Company 20210503 0 0.67 0.67 0.65 0.67 1466 0.67
YTEN.US Yield10 Bioscience Inc 20210503 0 9.26 9.39 8.88 9.17 63800 9.17 down down correct
YTRA.US Yatra Online Inc 20210503 0 2.05 2.08 1.97 1.98 273800 1.98 down up incorrect
YVR.US Liquid Media Group Ltd 20210503 0 2.5 2.52 2.21 2.22 2165300 2.22 down down correct
YY.US JOYY Inc 20210503 0 95.35 96.17 93.64 93.92 435585 91.5665 down down correct
Z.US Zillow Group Inc 20210503 0 130.15 131.4 123.69 125.7 3427200 125.7 down down correct
ZBRA.US Zebra Technologies Corporation 20210503 0 492.13 492.13 475.09 479.05 487000 479.05 down down correct
ZCMD.US Zhongchao Inc 20210503 0 1.82 1.86 1.78 1.79 1445500 1.79 down down correct
ZD.US Ziff Davis Inc. 20210503 0 121.91 123.49 120.72 122.05 366100 122.05 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210503 0 3.28 3.87 3.12 3.59 41100 3.59 up up correct
ZEUS.US Olympic Steel Inc 20210503 0 29.55 34.61 29.51 34.26 526459 34.1843 up up correct
ZG.US Zillow Group Inc 20210503 0 134.49 134.71 128.02 129.08 418800 129.08 down down correct
ZGNX.US Zogenix Inc 20210503 0 18.95 18.95 18.36 18.39 394500 18.39 down down correct
ZGYH.US Yunhong International 20210503 0 10.089 10.09 10.08 10.09 31800 10.09 up down incorrect
ZGYHR.US Yunhong International 20210503 0 0.41 0.41 0.41 0.41 104 0.41
ZGYHU.US Yunhong International 20210503 0 11 11 11 11 0 11
ZGYHW.US Yunhong International 20210503 0 0.5701 0.61 0.5701 0.61 600 0.61 up up correct
ZI.US ZoomInfo Technologies Inc 20210503 0 52.48 52.66 49.47 49.91 1618400 49.91 down down correct
ZION.US Zions Bancorporation National Association 20210503 0 56.45 56.62 55.18 55.835 1159657 54.8089 down down correct
ZIONL.US ZIONL 20210503 0 28.17 28.28 27.9 28.15 3400 26.847 down down correct
ZIONO.US Zions Bancorporation National Association 20210503 0 27.12 27.43 27.12 27.36 9100 26.1895 up up correct
ZIONP.US Zions Bancorporation National Association 20210503 0 25.0001 25.15 25.0001 25.15 1792 24.3937 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210503 0 3.52 3.52 3.28 3.3 1614457 3.3 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210503 0 0.13 0.13 0.12 0.12 36700 0.12 down up incorrect
ZIXI.US Zix Corporation 20210503 0 7.89 7.89 7.3 7.34 838300 7.34 down down correct
ZJZZT.US NASDAQ TEST STOCK 20210503 0 31 31 30 30 240150 30 down down correct
ZKIN.US ZK International Group Co. Ltd 20210503 0 6.25 6.349 5.61 5.83 660300 5.83 down down correct
ZLAB.US Zai Lab Limited 20210503 0 168.16 172.15 158.04 161.07 417300 161.07 down down correct
ZM.US Zoom Video Communications Inc 20210503 0 320.24 321.125 311.53 313.92 2253000 313.92 down down correct
ZNGA.US Zynga Inc 20210503 0 10.86 10.95 10.6 10.63 15346500 10.63 down down correct
ZNTE.US Zanite Acquisition Corp 20210503 0 10 10.02 10 10.01 129900 10.01 up up correct
ZNTEU.US Zanite Acquisition Corp 20210503 0 10.5 10.5 10.5 10.5 1700 10.5
ZNTEW.US Zanite Acquisition Corp 20210503 0 1.03 1.1 1.02 1.035 86200 1.035 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210503 0 60.02 60.5 56.54 60.09 457600 60.09 up down incorrect
ZS.US Zscaler Inc 20210503 0 186.6 188.22 179.6 180.59 2060500 180.59 down down correct
ZSAN.US Zosano Pharma Corporation 20210503 0 0.93 0.931 0.88 0.9 1246400 0.9 down up incorrect
ZUMZ.US Zumiez Inc 20210503 0 43.61 45.91 42.94 45.51 219200 45.51 up up correct
ZVO.US Zovio Inc 20210503 0 3.74 3.74 3.59 3.62 89400 3.62 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210503 0 10.02 10.03 9.75 10.02 767465 10.02
ZWRK.US Z 20210503 0 9.75 9.75 9.7 9.7 38977 9.7 down down correct
ZWRKU.US Z 20210503 0 10.053 10.053 9.98 10 13500 10 down down correct
ZWRKW.US Z 20210503 0 0.6821 0.8016 0.682 0.72 79491 0.72 up up correct
ZWZZT.US NASDAQ TEST STOCK 20210503 0 15.66 15.66 15.66 15.66 100 15.66
ZY.US Zymergen Inc 20210503 0 46.07 48.98 42.62 43.03 315500 43.03 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210503 0 4.36 4.4 4.21 4.29 628712 4.29 down down correct
ZYXI.US Zynex Inc 20210503 0 14.8 15.04 14.46 14.63 367900 14.63 down down correct

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