CollectAI

close-nasdaq_stocks

2021/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210510 0 10.12 10.12 10.12 10.12 0 9.951
AACG.US ATA Creativity Global 20210510 0 2.86 2.93 2.81 2.88 34000 2.88 up up correct
AADI.US Aadi Bioscience Inc 20210510 0 15.9 16.05 14.3115 15.45 85606 15.45 down down correct
AAIDX.US AAIDX 20210510 0 22.18 22.18 22.18 22.18 0 21.2239
AAL.US American Airlines Group Inc 20210510 0 22.23 22.54 21.96 22 32570000 22 down down correct
AAME.US Atlantic American Corporation 20210510 0 4 4.06 3.95 3.98 43500 3.98 down down correct
AAOI.US Applied Optoelectronics Inc 20210510 0 7.57 7.675 7.25 7.53 873400 7.53 down down correct
AAON.US AAON Inc 20210510 0 65.74 66.77 65.56 65.92 142614 65.5722 up up correct
AAPL.US Apple Inc 20210510 0 129.41 129.54 126.81 126.85 88071229 126.4756 down down correct
AATC.US Image Sensing Systems Inc 20210510 0 7.25 7.68 6.61 6.61 779200 6.384 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210510 0 75 75.48 73.29 73.3 454300 73.3 down down correct
ABCB.US Ameris Bancorp 20210510 0 57.04 57.81 55.77 55.77 351288 55.2829 down down correct
ABCL.US AbCellera Biologics Inc 20210510 0 28.89 29.09 27.56 27.67 784445 27.67 down down correct
ABCM.US Abcam plc 20210510 0 20.94 21.23 20.87 21.1 160300 21.1 up up correct
ABEO.US Abeona Therapeutics Inc 20210510 0 1.54 1.54 1.33 1.35 2217900 1.35 down down correct
ABGI.US ABG Acquisition Corp. I 20210510 0 9.844 9.97 9.83 9.97 10600 9.97 up up correct
ABIO.US ARCA biopharma Inc 20210510 0 3.26 3.29 3.06 3.06 554100 3.06 down down correct
ABMD.US Abiomed Inc 20210510 0 296.41 297 282.15 282.72 325100 282.72 down up incorrect
ABNB.US Airbnb Inc 20210510 0 150.284 150.5 144.52 146.73 5827200 146.73 down down correct
ABST.US Absolute Software Corporation 20210510 0 14.76 14.76 13.82 13.88 112900 13.6669 down down correct
ABTX.US Allegiance Bancshares Inc 20210510 0 41 41.356 40.29 40.49 53528 40.1275 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20210510 0 2.84 2.85 2.65 2.65 1298500 2.65 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210510 0 4.4 5.51 4.4 5.51 2700 5.51 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210510 0 20.9 21.27 20.62 21.02 1321000 21.02 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210510 0 9.71 9.71 9.7 9.71 6096 9.71
ACAHU.US Atlantic Coastal Acquisition Corp 20210510 0 9.94 9.98 9.92 9.93 21300 9.93 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210510 0 0.7495 0.7495 0.7 0.7 41000 0.7 down down correct
ACB.US Aurora Cannabis Inc 20210510 0 8.86 8.89 8.4 8.4 4195921 8.4 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210510 0 10.16 10.16 10.16 10.16 0 10.16
ACBI.US Atlantic Capital Bancshares Inc 20210510 0 27.27 27.88 26.62 26.74 65000 26.74 down down correct
ACCD.US Accolade Inc 20210510 0 43.82 44.29 41.97 42.66 971817 42.66 down down correct
ACER.US Acer Therapeutics Inc 20210510 0 2.69 2.7243 2.55 2.58 59064 2.58 down down correct
ACET.US Adicet Bio Inc 20210510 0 14.07 14.32 13.38 13.4 61086 13.4 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210510 0 10.04 10.07 9.91 9.92 327300 9.92 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210510 0 11.3 11.3 10.9 10.9 1300 10.9 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210510 0 1.9 2.02 1.9 1.9501 31436 1.9501 up up correct
ACGL.US Arch Capital Group Ltd 20210510 0 41 41.11 39.89 39.92 1735500 39.92 down down correct
ACGLO.US Arch Capital Group Ltd 20210510 0 26.32 26.44 26.2801 26.34 7261 25.3296 up up correct
ACHC.US Acadia Healthcare Company Inc 20210510 0 64.16 64.72 63.41 63.42 292200 63.42 down down correct
ACHL.US Achilles Therapeutics plc 20210510 0 13.85 14.46 13.4 13.4 4020 13.4 down down correct
ACHV.US Achieve Life Sciences Inc 20210510 0 10.08 10.29 9.7 9.74 38300 9.74 down down correct
ACIU.US AC Immune SA 20210510 0 6.18 6.2 5.9 6.1 179100 6.1 down down correct
ACIW.US ACI Worldwide Inc 20210510 0 38.15 39.91 38.14 38.79 944693 38.79 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210510 0 9.94 9.98 9.94 9.95 4279 9.95 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210510 0 10.28 10.28 10.28 10.28 1000 10.28
ACKIW.US Ackrell SPAC Partners I Co 20210510 0 0.555 0.6551 0.55 0.5997 4901 0.5997 up up correct
ACLS.US Axcelis Technologies Inc 20210510 0 40.79 40.99 38.62 38.7 456900 38.7 down down correct
ACMR.US ACM Research Inc 20210510 0 75.07 75.092 66.955 67.18 623300 67.18 down down correct
ACNB.US ACNB Corporation 20210510 0 28.93 29.4424 28.5024 28.73 20258 27.9615 down down correct
ACOR.US Acorda Therapeutics Inc 20210510 0 4.5 4.55 4.14 4.17 223944 4.17 down up incorrect
ACQRU.US Independence Holdings Corp 20210510 0 10.01 10.01 10.01 10.01 5400 10.01
ACRS.US Aclaris Therapeutics Inc 20210510 0 22.71 24.03 22.68 23.31 425100 23.31 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210510 0 1.13 1.15 1.1 1.12 1391500 1.12 down down correct
ACST.US Acasti Pharma Inc 20210510 0 0.48 0.5011 0.435 0.45 1993644 3.6 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210510 0 10.18 10.18 10.116 10.125 6800 10.125 down down correct
ACTG.US Acacia Research Corporation 20210510 0 5.97 5.97 5.53 5.54 344000 5.54 down down correct
ACVA.US ACV Auctions Inc 20210510 0 33.05 34.99 32.7 33.75 907300 33.75 up up correct
ADAG.US Adagene Inc 20210510 0 12.547 12.547 11.73 11.8 20600 11.8 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210510 0 5 5 4.69 4.72 621000 4.72 down down correct
ADBE.US Adobe Inc 20210510 0 487.54 489.04 478.63 479.38 1970900 479.38 down up incorrect
ADER.US 26 Capital Acquisition Corp 20210510 0 9.75 9.78 9.74 9.77 3200 9.77 up up correct
ADERU.US 26 Capital Acquisition Corp 20210510 0 10.14 10.2 10.12 10.14 4100 10.14
ADERW.US 26 Capital Acquisition Corp 20210510 0 0.82 0.84 0.8 0.84 61204 0.84 up up correct
ADES.US Advanced Emissions Solutions Inc 20210510 0 4.69 4.72 4.6 4.63 270500 4.63 down down correct
ADI.US Analog Devices Inc 20210510 0 156.83 157.17 150.76 150.79 4132404 148.9529 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210510 0 2.14 2.16 2.1 2.1 57500 2.1 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210510 0 0.631 0.631 0.63 0.63 1000 0.63 down down correct
ADMA.US ADMA Biologics Inc 20210510 0 1.72 1.73 1.63 1.67 2883800 1.67 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210510 0 0.75 0.78 0.72 0.73 5160500 0.73 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210510 0 5.13 5.13 4.91 4.95 147800 4.95 down down correct
ADN.US Advent Technologies Holdings Inc 20210510 0 11.23 11.23 10.775 10.86 343300 10.86 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210510 0 1.5 1.5 1.29 1.385 274540 1.385 down down correct
ADOC.US Edoc Acquisition Corp 20210510 0 10.05 10.064 10.05 10.05 2200 10.05
ADOCR.US Edoc Acquisition Corp 20210510 0 0.42 0.429 0.42 0.429 598 0.429 up down incorrect
ADOCW.US Edoc Acquisition Corp 20210510 0 0.3 0.31 0.275 0.2893 20375 0.2893 down down correct
ADP.US Automatic Data Processing Inc 20210510 0 195.99 196.665 194.26 194.4 2561152 191.7556 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210510 0 34.76 34.76 31.26 32.22 1260600 32.22 down down correct
ADSK.US Autodesk Inc 20210510 0 285.89 286 275.88 276.05 839200 276.05 down down correct
ADTN.US ADTRAN Inc 20210510 0 19.93 20.16 19.37 19.59 382579 19.3412 down down correct
ADTX.US Aditxt Inc 20210510 0 2.84 2.84 2.62 2.64 105400 2.64 down down correct
ADUS.US Addus HomeCare Corporation 20210510 0 97.36 98.659 95.81 96.3 63207 96.3 down down correct
ADV.US Advantage Solutions Inc 20210510 0 12.92 12.92 11.96 12.07 544600 12.07 down down correct
ADVM.US Adverum Biotechnologies Inc 20210510 0 3.8 3.85 3.67 3.74 2388400 3.74 down down correct
ADVWW.US Advantage Solutions Inc 20210510 0 3.37 3.483 3.17 3.33 56553 3.33 down down correct
ADXN.US Addex Therapeutics Ltd 20210510 0 9.89 9.94 9.77 9.91 6000 9.91 up up correct
ADXS.US Advaxis Inc 20210510 0 0.448 0.455 0.411 0.415 5738300 0.415 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210510 0 9.72 9.73 9.71 9.73 3300 9.73 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210510 0 10.032 10.05 10.03 10.05 3600 10.05 up down incorrect
AEACW.US Authentic Equity Acquisition Corp 20210510 0 0.737 0.737 0.6801 0.71 2300 0.71 down down correct
AEGN.US Aegion Corporation 20210510 0 30.08 30.08 29.94 29.99 208100 29.99 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20210510 0 2.85 2.99 2.75 2.79 113769 2.79 down down correct
AEHR.US Aehr Test Systems 20210510 0 2.29 2.47 2.2 2.25 597600 2.25 down down correct
AEI.US Alset EHome International Inc 20210510 0 7.552 7.552 6.32 6.34 1155800 6.34 down up incorrect
AEIS.US Advanced Energy Industries Inc 20210510 0 89.81 90.45 85.06 85.48 482536 85.1948 down down correct
AEL.US PB 20210510 0 28.19 28.2 28.002 28.18 11964 27.3537 down down correct
AEMD.US Aethlon Medical Inc 20210510 0 1.7 1.74 1.6001 1.66 122736 1.66 down down correct
AEP.US American Electric Power Company Inc 20210510 0 87.55 88.31 87.31 87.56 4291791 86.0275 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210510 0 50.2 50.38 50.11 50.11 9200 47.8444 down down correct
AEPPZ.US American Electric Power Company Inc 20210510 0 51.3 52 51.3 51.91 72900 49.6404 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210510 0 17.4 17.58 16.51 16.82 972200 16.82 down down correct
AESE.US Allied Esports Entertainment Inc 20210510 0 2.32 2.332 2.2 2.2 616800 2.2 down down correct
AEY.US ADDvantage Technologies Group Inc 20210510 0 1.98 2.05 1.91 2.03 156500 2.03 up up correct
AEYE.US AudioEye Inc 20210510 0 20.22 20.36 18.49 18.57 159000 18.57 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210510 0 0.95 0.96 0.92 0.92 1339700 0.92 down down correct
AFAQU.US AF Acquisition Corp 20210510 0 10.01 10.01 9.957 9.957 12900 9.957 down up incorrect
AFBI.US Affinity Bancshares Inc 20210510 0 12.51 12.54 12.51 12.54 1211 12.54 up up correct
AFCG.US AFC Gamma Inc 20210510 0 23.46 24.3 21.38 21.76 44400 20.5401 down down correct
AFIB.US Acutus Medical Inc 20210510 0 12.06 12.07 11.2 11.65 225100 11.65 down down correct
AFIN.US American Finance Trust Inc 20210510 0 9.85 9.93 9.61 9.65 377381 9.1732 down down correct
AFINO.US American Finance Trust Inc 20210510 0 25.75 25.81 25.53 25.81 10800 24.9247 up up correct
AFINP.US American Finance Trust Inc 20210510 0 26 26.24 25.95 26.24 18700 25.3366 up up correct
AFMD.US Affimed N.V 20210510 0 9.7 9.7 9.15 9.38 1565100 9.38 down up incorrect
AFRM.US Affirm Holdings Inc 20210510 0 52.65 57.67 52.13 57 5777300 57 up up correct
AFYA.US Afya Limited 20210510 0 21.46 22.46 21.16 22.46 114800 22.46 up down incorrect
AGBA.US AGBA Acquisition Limited 20210510 0 10.59 10.59 10.59 10.59 0 10.59
AGBAR.US AGBA Acquisition Limited 20210510 0 0.3336 0.357 0.3201 0.35 39313 0.35 up up correct
AGBAU.US AGBA Acquisition Limited 20210510 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210510 0 0.26 0.2799 0.2401 0.2735 23091 0.2735 up down incorrect
AGCUU.US Altimeter Growth Corp 20210510 0 12.31 12.44 12.16 12.4 14800 12.4 up down incorrect
AGCWW.US Altimeter Growth Corp 20210510 0 3.42 3.525 3.36 3.42 43000 3.42
AGEN.US Agenus Inc 20210510 0 3.05 3.1199 2.99 3.01 2086897 3.01 down down correct
AGFS.US AgroFresh Solutions Inc 20210510 0 2.04 2.1 2.024 2.07 171800 2.07 up up correct
AGFY.US Agrify Corporation 20210510 0 8 8.43 7.53 8.02 587000 8.02 up up correct
AGGR.US Agile Growth Corp 20210510 0 9.7 9.71 9.7 9.7 0 9.7
AGGRU.US Agile Growth Corp 20210510 0 9.966 9.966 9.966 9.966 0 9.966
AGIL.US AgileThought Inc 20210510 0 9.98 10 9.96 9.96 256945 9.96 down up incorrect
AGILW.US AgileThought Inc 20210510 0 0.77 0.79 0.64 0.665 889166 0.665 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210510 0 55.01 56.42 54.38 55.75 769700 55.75 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210510 0 7.22 7.4 7 7.04 147000 7.04 down up incorrect
AGMH.US AGM Group Holdings Inc 20210510 0 11.8 11.8 11.74 11.741 500 11.741 down down correct
AGNC.US AGNC Investment Corp 20210510 0 18.34 18.4504 18.26 18.28 4677214 17.242 down down correct
AGNCM.US AGNC Investment Corp 20210510 0 25.92 25.92 25.6 25.69 18400 24.4302 down down correct
AGNCN.US AGNC Investment Corp 20210510 0 25.83 25.92 25.83 25.92 5728 24.6452 up up correct
AGNCO.US AGNC Investment Corp 20210510 0 25.25 25.349 25.22 25.22 22400 24.0486 down down correct
AGNCP.US AGNC Investment Corp. 20210510 0 24.68 24.68 24.4873 24.6 63741 23.8594 down down correct
AGRX.US Agile Therapeutics Inc 20210510 0 1.49 1.499 1.38 1.41 1194400 1.41 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210510 0 3.89 3.905 3.67 3.81 783800 3.81 down down correct
AGYS.US Agilysys Inc 20210510 0 52.1 52.85 49.32 49.52 120600 49.52 down down correct
AHCO.US AdaptHealth Corp 20210510 0 25.98 26.3 24.69 24.93 1325800 24.93 down down correct
AHPI.US Allied Healthcare Products Inc 20210510 0 4.44 4.57 4.26 4.33 47200 4.33 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210510 0 6.5 6.51 5.87 5.93 117900 5.93 down up incorrect
AIHS.US Senmiao Technology Limited 20210510 0 1.05 1.08 1.02 1.05 767800 1.05
AIKI.US AIkido Pharma Inc 20210510 0 0.92 0.92 0.85 0.87 1239600 0.87 down up incorrect
AIMC.US Altra Industrial Motion Corp 20210510 0 67.84 68.07 66 66 439967 65.722 down down correct
AINV.US Apollo Investment Corporation 20210510 0 15.12 15.27 14.81 14.84 402682 13.6962 down up incorrect
AIRG.US Airgain Inc 20210510 0 21.28 21.48 18.08 18.58 251200 18.58 down down correct
AIRT.US Air T Inc 20210510 0 21.77 22.2512 21.77 21.875 6516 21.875 up down incorrect
AIRTP.US Air T Inc 20210510 0 25.8 25.8 25.8 25.8 400 24.3122
AKAM.US Akamai Technologies Inc 20210510 0 110.79 112.42 110.06 111.23 1043200 111.23 up up correct
AKBA.US Akebia Therapeutics Inc 20210510 0 3.05 3.07 2.88 2.9 4113500 2.9 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210510 0 9.8 9.8 9.8 9.8 0 9.8
AKICU.US Sports Ventures Acquisition Corp 20210510 0 9.99 9.994 9.99 9.994 300 9.994 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210510 0 0.86 0.86 0.86 0.86 275 0.86
AKRO.US Akero Therapeutics Inc 20210510 0 27.15 27.4 26.07 26.72 151300 26.72 down down correct
AKTS.US Akoustis Technologies Inc 20210510 0 9.15 9.15 8.49 8.55 662000 8.55 down down correct
AKTX.US Akari Therapeutics Plc 20210510 0 1.79 1.91 1.75 1.85 173000 1.85 up up correct
AKU.US Akumin Inc 20210510 0 3.17 3.18 3.06 3.06 13200 3.06 down down correct
AKUS.US Akouos Inc 20210510 0 13.17 13.17 12.41 12.51 81900 12.51 down down correct
AKYA.US Akoya Biosciences Inc 20210510 0 20.04 20.72 18.5 19.13 67500 19.13 down down correct
ALAC.US Alberton Acquisition Corporation 20210510 0 11.12 11.14 10.97 11.08 24300 11.08 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210510 0 0.44 0.45 0.43 0.4301 2303 0.4301 down down correct
ALACU.US Alberton Acquisition Corporation 20210510 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210510 0 0.3606 0.3665 0.333 0.3406 161048 0.3406 down down correct
ALBO.US Albireo Pharma Inc 20210510 0 29.25 29.88 28.77 28.9 182400 28.9 down up incorrect
ALCO.US Alico Inc 20210510 0 31.02 32.308 30.92 31.55 46652 30.2449 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210510 0 12.48 12.65 12.01 12.04 1107100 12.04 down down correct
ALEC.US Alector Inc 20210510 0 16.17 16.45 15.63 16.12 475100 16.12 down down correct
ALF.US Alfi Inc 20210510 0 4.88 4.91 3.86 4.57 23111316 4.57 down down correct
ALFIW.US Alfi Inc 20210510 0 0.7602 0.89 0.7031 0.751 678653 0.751 down down correct
ALGM.US Allegro MicroSystems Inc 20210510 0 24.66 24.66 23.795 23.94 698700 23.94 down down correct
ALGN.US Align Technology Inc 20210510 0 596.16 596.16 551.28 554.5 866500 554.5 down up incorrect
ALGS.US Aligos Therapeutics Inc 20210510 0 26.24 26.26 24.64 25.03 38900 25.03 down down correct
ALGT.US Allegiant Travel Company 20210510 0 223.78 226 219.06 219.49 295800 219.49 down down correct
ALHC.US Alignment Healthcare Inc 20210510 0 24.07 24.07 21.42 21.51 270800 21.51 down down correct
ALIM.US Alimera Sciences Inc 20210510 0 9.78 9.78 9.312 9.47 16500 9.47 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210510 0 1.43 1.44 1.37 1.38 113700 1.38 down down correct
ALKS.US Alkermes plc 20210510 0 21.89 22.2 21.64 21.65 3055300 21.65 down down correct
ALKT.US Alkami Technology Inc 20210510 0 38.3 40.38 38 38.92 200200 38.92 up up correct
ALLK.US Allakos Inc 20210510 0 100.2 100.2 94.91 94.95 193900 94.95 down down correct
ALLO.US Allogene Therapeutics Inc 20210510 0 29.89 30.47 28.9 28.98 816600 28.98 down up incorrect
ALLT.US Allot Ltd 20210510 0 17.57 18.07 17.04 18 294200 18 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210510 0 1.15 1.155 1.09 1.1 668500 1.1 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210510 0 131.28 131.28 127.22 128.63 397800 128.63 down down correct
ALOT.US AstroNova Inc 20210510 0 14.84 15.25 14.84 15.06 26089 15.06 up down incorrect
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210510 0 8.16 8.72 8.16 8.7 5953 8.7 up up correct
ALPN.US Alpine Immune Sciences Inc 20210510 0 12.01 12.71 11.8 12.45 99400 12.45 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210510 0 4.13 4.25 3.86 3.96 614900 3.96 down down correct
ALRM.US Alarm.com Holdings Inc 20210510 0 84.24 85 81.71 82.83 246600 82.83 down down correct
ALRN.US Aileron Therapeutics Inc 20210510 0 1.2 1.205 1.12 1.14 776100 1.14 down down correct
ALRS.US Alerus Financial Corporation 20210510 0 29.54 29.6 28.5 28.52 15492 28.0596 down down correct
ALT.US Altimmune Inc 20210510 0 13.68 13.7 13.04 13.08 757800 13.08 down down correct
ALTM.US Altus Midstream Company 20210510 0 67.28 67.28 64.46 66.17 39767 61.8734 down down correct
ALTO.US Alto Ingredients Inc 20210510 0 5.82 5.83 5.41 5.46 2749500 5.46 down down correct
ALTR.US Altair Engineering Inc 20210510 0 65.79 66.38 64.895 65.52 572900 65.52 down down correct
ALTU.US Altitude Acquisition Corp 20210510 0 9.87 9.93 9.81 9.83 233000 9.83 down down correct
ALTUU.US Altitude Acquisition Corp 20210510 0 10.29 10.3 10.27 10.3 500 10.3 up up correct
ALTUW.US Altitude Acquisition Corp 20210510 0 1.09 1.1 1 1.02 136200 1.02 down down correct
ALVR.US AlloVir Inc 20210510 0 23.75 23.98 21.93 22.03 347200 22.03 down down correct
ALXO.US ALX Oncology Holdings Inc 20210510 0 64.56 64.56 60.26 61.71 184100 61.71 down up incorrect
ALYA.US Alithya Group Inc 20210510 0 2.33 2.48 2.29 2.36 158600 2.36 up up correct
AMAL.US Amalgamated Financial Corp 20210510 0 16.34 16.45 16.06 16.11 44535 15.8781 down down correct
AMAO.US American Acquisition Opportunity Inc 20210510 0 9.84 9.86 9.84 9.84 128100 9.84
AMAOU.US American Acquisition Opportunity Inc 20210510 0 10.04 10.11 10.03 10.05 43000 10.05 up up correct
AMAOW.US American Acquisition Opportunity Inc 20210510 0 0.4512 0.5 0.4498 0.4498 26027 0.4498 down down correct
AMAT.US Applied Materials Inc 20210510 0 131.915 131.915 124.51 124.69 10471530 124.0448 down down correct
AMBA.US Ambarella Inc 20210510 0 91.54 91.54 86.72 87.11 286500 87.11 down down correct
AMCX.US AMC Networks Inc 20210510 0 45.98 48.49 45.98 47.26 472900 47.26 up up correct
AMD.US Advanced Micro Devices Inc 20210510 0 78.2 78.3 75.92 75.99 45134488 75.99 down down correct
AMED.US Amedisys Inc 20210510 0 259.85 266.64 257.21 261.73 252200 261.73 up up correct
AMEH.US Apollo Medical Holdings Inc 20210510 0 33.5 35.59 33.5 34.61 178597 34.61 up up correct
AMGN.US Amgen Inc 20210510 0 256 258.81 252.06 252.62 4079879 246.8613 down down correct
AMKR.US Amkor Technology Inc 20210510 0 20 20 19.13 19.22 1145302 19.1149 down down correct
AMNB.US American National Bankshares Inc 20210510 0 34.547 35.25 34.547 34.85 23329 34.0517 up down incorrect
AMOT.US Allied Motion Technologies Inc 20210510 0 35.69 35.91 33.77 33.77 32965 33.6995 down up incorrect
AMPG.US AmpliTech Group Inc 20210510 0 4.75 4.75 4.2 4.31 463200 4.31 down up incorrect
AMPGW.US AmpliTech Group Inc 20210510 0 1.73 2 1.59 1.7 3700 1.7 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210510 0 18.76 19.49 18.74 19.15 163300 19.15 up up correct
AMRK.US A 20210510 0 38.1 42.33 38.1 40.1 84600 40.1 up up correct
AMRN.US Amarin Corporation plc 20210510 0 4.6 4.7 4.51 4.59 3328200 4.59 down down correct
AMRS.US Amyris Inc 20210510 0 12.09 12.25 11.41 11.44 3157000 11.44 down down correct
AMSC.US American Superconductor Corporation 20210510 0 14.9 15.05 13.89 13.92 303900 13.92 down down correct
AMSF.US AMERISAFE Inc 20210510 0 65.16 65.83 63.85 64.04 69717 59.1157 down down correct
AMST.US Amesite Inc 20210510 0 2.75 2.751 2.498 2.54 74900 2.54 down down correct
AMSWA.US American Software Inc 20210510 0 20.21 20.21 19.53 19.54 72372 19.3714 down down correct
AMTB.US Amerant Bancorp Inc 20210510 0 21.03 21.23 20.71 20.75 42893 20.7145 down down correct
AMTBB.US Amerant Bancorp Inc 20210510 0 16.7 16.7 16.5 16.5 13900 16.5 down down correct
AMTI.US Applied Molecular Transport Inc 20210510 0 45.79 45.79 43.21 43.49 115600 43.49 down down correct
AMTX.US Aemetis Inc 20210510 0 13.41 13.53 11.72 11.73 2450900 11.73 down up incorrect
AMWD.US American Woodmark Corporation 20210510 0 104.37 105.21 103.34 103.47 73735 103.47 down down correct
AMYT.US Amryt Pharma plc 20210510 0 11.68 11.68 10.72 10.985 272200 10.985 down up incorrect
AMZN.US Amazon.com Inc 20210510 0 3282.3201 3283 3190 3190.49 5838600 3190.49 down up incorrect
ANAB.US AnaptysBio Inc 20210510 0 26.38 26.795 25.57 25.73 182200 25.73 down down correct
ANAT.US American National Group Inc 20210510 0 121.66 124.18 121.66 122.56 53704 120.8522 up up correct
ANDE.US The Andersons Inc 20210510 0 31.02 32 30.78 31.4 230658 31.0494 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210510 0 7 7.2 7 7.05 242400 7.05 up up correct
ANGI.US Angi Inc 20210510 0 13.6 13.65 12.32 12.58 2728100 12.58 down down correct
ANGN.US Angion Biomedica Corp 20210510 0 14.27 14.48 13.51 13.51 74608 13.51 down down correct
ANGO.US AngioDynamics Inc 20210510 0 24.17 24.17 23.12 23.13 245700 23.13 down down correct
ANIK.US Anika Therapeutics Inc 20210510 0 42.09 42.23 41.43 41.5 119900 41.5 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210510 0 39.23 39.66 32.45 32.9 203580 32.9 down down correct
ANIX.US Anixa Biosciences Inc 20210510 0 4.4 4.56 4.22 4.25 120000 4.25 down down correct
ANNX.US Annexon Inc 20210510 0 19.96 20.41 18.26 18.48 137200 18.48 down down correct
ANPC.US AnPac Bio 20210510 0 4.64 4.73 4.26 4.33 49000 4.33 down up incorrect
ANSS.US ANSYS Inc 20210510 0 329.88 332.26 322.97 323.17 574200 323.17 down down correct
ANTE.US AirNet Technology Inc 20210510 0 3.3 3.38 3.05 3.06 82700 3.06 down down correct
ANY.US Sphere 3D Corp 20210510 0 1.57 1.69 1.54 1.6 663900 1.6 up down incorrect
ANZU.US Anzu Special Acquisition Corp I 20210510 0 9.73 9.73 9.728 9.73 4000 9.73
ANZUU.US Anzu Special Acquisition Corp I 20210510 0 9.96 9.96 9.96 9.96 500 9.96
ANZUW.US Anzu Special Acquisition Corp I 20210510 0 0.72 0.73 0.72 0.72 1535 0.72
AOSL.US Alpha and Omega Semiconductor Limited 20210510 0 30.15 30.15 27.8 27.86 224100 27.86 down down correct
AOUT.US American Outdoor Brands Inc 20210510 0 27.47 28.37 26.82 27.23 120600 27.23 down down correct
APA.US APA Corporation 20210510 0 22 22.48 21.82 21.89 7194860 21.8091 down down correct
APDN.US Applied DNA Sciences Inc 20210510 0 5.94 6.09 5.76 5.81 86600 5.81 down down correct
APEI.US American Public Education Inc 20210510 0 30.58 31.06 30.21 30.46 262900 30.46 down down correct
APEN.US Apollo Endosurgery Inc 20210510 0 6.31 6.94 6.26 6.5 223000 6.5 up up correct
API.US Agora Inc 20210510 0 42 42.71 39.96 40.79 825800 40.79 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210510 0 46.694 46.71 44.991 45.15 569900 45.15 down down correct
APLT.US Applied Therapeutics Inc 20210510 0 17.35 17.35 16.03 16.23 75300 16.23 down down correct
APM.US Aptorum Group Limited 20210510 0 2.65 2.668 2.45 2.47 175800 2.47 down down correct
APOG.US Apogee Enterprises Inc 20210510 0 36.61 37.39 36.61 37.1 322126 36.7321 up up correct
APOP.US Cellect Biotechnology Ltd 20210510 0 2.49 3.42 2.36 2.97 5280290 11.88 up up correct
APP.US AppLovin Corporation 20210510 0 59.21 59.21 54.47 55.5 1348300 55.5 down down correct
APPF.US AppFolio Inc 20210510 0 130.23 131.94 126.85 127.36 218000 127.36 down down correct
APPH.US AppHarvest Inc 20210510 0 13.77 13.77 12.5 12.61 1538200 12.61 down down correct
APPHW.US AppHarvest Inc 20210510 0 4.68 4.68 3.99 4.07 317500 4.07 down down correct
APPN.US Appian Corporation 20210510 0 87.3 90.62 83.51 87.2 1488000 87.2 down up incorrect
APPS.US Digital Turbine Inc 20210510 0 62.68 62.87 59.6 60.06 3300800 60.06 down down correct
APR.US Apria Inc 20210510 0 28.11 29.44 27.15 28.53 108818 28.53 up down incorrect
APRE.US Aprea Therapeutics Inc 20210510 0 4.3 4.36 4.16 4.24 227200 4.24 down down correct
APTO.US Aptose Biosciences Inc 20210510 0 4.88 4.88 4.71 4.75 627800 4.75 down up incorrect
APTX.US Aptinyx Inc 20210510 0 2.62 2.62 2.44 2.46 248200 2.46 down down correct
APVO.US Aptevo Therapeutics Inc 20210510 0 23.7 24.92 21.6 22.1 72200 22.1 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210510 0 4.03 4.03 3.6 3.63 110000 3.63 down down correct
APYX.US Apyx Medical Corporation 20210510 0 9.66 9.66 9.08 9.09 49200 9.09 down up incorrect
AQB.US AquaBounty Technologies Inc 20210510 0 5.31 5.37 4.98 4.99 1922700 4.99 down down correct
AQMS.US Aqua Metals Inc 20210510 0 2.75 2.75 2.51 2.51 1143400 2.51 down down correct
AQST.US Aquestive Therapeutics Inc 20210510 0 3.44 3.63 3.27 3.45 697700 3.45 up up correct
ARAV.US Aravive Inc 20210510 0 5.07 5.08 4.75 4.84 163400 4.84 down down correct
ARAY.US Accuray Incorporated 20210510 0 4.82 4.84 4.32 4.32 640600 4.32 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210510 0 10.03 10.05 9.98 10.03 28000 10.03
ARBG.US Aequi Acquisition Corp 20210510 0 9.71 9.77 9.71 9.74 19800 9.74 up down incorrect
ARBGU.US Aequi Acquisition Corp 20210510 0 9.9 10.04 9.9 10 3566 10 up up correct
ARBGW.US Aequi Acquisition Corp 20210510 0 0.75 0.75 0.71 0.73 7021 0.73 down down correct
ARCB.US ArcBest Corporation 20210510 0 91.69 93.96 88.62 88.62 383348 88.3695 down up incorrect
ARCC.US Ares Capital Corporation 20210510 0 19.29 19.38 19.14 19.15 2501932 18.0231 down down correct
ARCE.US Arco Platform Limited 20210510 0 27.05 27.31 26.17 26.56 252300 26.56 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210510 0 30.94 31.05 28.88 28.91 776000 28.91 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210510 0 5.76 6.01 5.76 5.99 2000 5.99 up down incorrect
ARDX.US Ardelyx Inc 20210510 0 6.67 6.71 6.47 6.55 1510700 6.55 down up incorrect
AREC.US American Resources Corporation 20210510 0 3.12 3.122 2.82 2.82 594700 2.82 down down correct
ARGO.US PA 20210510 0 27.55 27.618 27.36 27.5085 13564 27.0764 down down correct
ARGX.US argenx SE 20210510 0 261.47 261.47 256.13 257.11 119900 257.11 down down correct
ARKO.US Arko Corp 20210510 0 10.38 10.47 10.27 10.41 206100 10.41 up up correct
ARKOW.US Arko Corp 20210510 0 1.95 2.07 1.95 2.07 2877 2.07 up up correct
ARKR.US Ark Restaurants Corp 20210510 0 20.23 20.34 19.75 19.86 23200 19.86 down down correct
ARLP.US Alliance Resource Partners L.P 20210510 0 5.81 6.05 5.79 6.05 669352 5.8708 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210510 0 64.05 64.63 63 63.27 328200 63.27 down up incorrect
AROW.US Arrow Financial Corporation 20210510 0 37.88 38.26 37.318 37.77 52408 36.9796 down down correct
ARQQ.US Arqit Quantum Inc 20210510 0 9.71 9.79 9.71 9.79 214 9.79 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210510 0 34.85 34.85 32.429 32.55 237100 32.55 down down correct
ARRW.US Arrowroot Acquisition Corp 20210510 0 9.69 9.69 9.69 9.69 0 9.69
ARRWU.US Arrowroot Acquisition Corp 20210510 0 9.99 10 9.99 10 35700 10 up up correct
ARRWW.US Arrowroot Acquisition Corp 20210510 0 0.5632 0.565 0.55 0.55 21700 0.55 down down correct
ARRY.US Array Technologies Inc 20210510 0 25.09 25.8 24.36 24.88 1408300 24.88 down down correct
ARTL.US Artelo Biosciences Inc 20210510 0 1.252 1.252 1.15 1.15 531800 1.15 down down correct
ARTLW.US Artelo Biosciences Inc 20210510 0 0.285 0.3013 0.285 0.2905 13134 0.2905 up up correct
ARTNA.US Artesian Resources Corporation 20210510 0 40.37 40.5 39.35 39.67 18250 39.154 down down correct
ARTW.US Art's 20210510 0 3.21 3.25 3.16 3.16 5800 3.16 down down correct
ARVL.US Arrival 20210510 0 18.37 19.42 17.8 19.28 2507700 19.28 up up correct
ARVN.US Arvinas Inc 20210510 0 63.62 64.56 61.36 61.39 590000 61.39 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210510 0 65.95 67.29 64.42 66.1 817800 66.1 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210510 0 11.15 11.15 10.76 10.76 55700 10.76 down down correct
ASAX.US Astrea Acquisition Corp 20210510 0 9.71 9.74 9.68 9.72 4200 9.72 up up correct
ASAXU.US Astrea Acquisition Corp 20210510 0 9.93 9.93 9.93 9.93 200 9.93
ASAXW.US Astrea Acquisition Corp 20210510 0 0.4808 0.56 0.4803 0.56 9527 0.56 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210510 0 23.09 23.09 23.09 23.09 0 20.8967
ASLE.US AerSale Corporation 20210510 0 11.91 12.07 11.91 12 56200 12 up up correct
ASLEW.US AerSale Corporation 20210510 0 2.51 2.51 2.4 2.47 17367 2.47 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20210510 0 2.89 2.93 2.75 2.83 206700 2.83 down down correct
ASMB.US Assembly Biosciences Inc 20210510 0 4.07 4.07 3.9 3.9 593565 3.9 down down correct
ASML.US ASML Holding N.V 20210510 0 648.305 648.64 626.52 627.26 882685 625.6408 down down correct
ASO.US Academy Sports and Outdoors Inc 20210510 0 34.7 35.48 33.19 33.3 4721043 33.3 down down correct
ASPC.US Alpha Capital Acquisition Company 20210510 0 9.7 9.715 9.7 9.7 5800 9.7
ASPCU.US Alpha Capital Acquisition Company 20210510 0 9.9501 10 9.9501 10 6257 10 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210510 0 0.563 0.61 0.561 0.6 12158 0.6 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210510 0 6.57 6.64 5.94 5.99 234100 5.99 down down correct
ASPU.US Aspen Group Inc 20210510 0 5.22 5.28 5.09 5.22 317900 5.22
ASRT.US Assertio Holdings Inc 20210510 0 0.57 0.57 0.5031 0.512 9207094 2.048 down down correct
ASRV.US AmeriServ Financial Inc 20210510 0 4.21 4.3 4.1839 4.26 5702 4.2059 up up correct
ASTC.US Astrotech Corporation 20210510 0 1.14 1.15 1.1 1.11 1449800 1.11 down down correct
ASTE.US Astec Industries Inc 20210510 0 69.65 69.98 67.48 67.93 128335 67.695 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210510 0 9.75 9.76 9.74 9.76 1800 9.76 up up correct
ASTS.US AST SpaceMobile Inc 20210510 0 8.25 8.26 7.58 7.72 779100 7.72 down down correct
ASTSW.US AST SpaceMobile Inc 20210510 0 2.6 2.6 2.41 2.41 52923 2.41 down down correct
ASUR.US Asure Software Inc 20210510 0 8.27 8.3 7.73 7.8 131929 7.8 down down correct
ASYS.US Amtech Systems Inc 20210510 0 9.89 9.94 9.31 9.53 414000 9.53 down down correct
ATAX.US America First Multifamily Investors L.P 20210510 0 6.05 6.2 6 6.04 306024 5.6797 down down correct
ATCX.US Atlas Technical Consultants Inc 20210510 0 11.62 11.67 11.37 11.5 39400 11.5 down down correct
ATEC.US Alphatec Holdings Inc 20210510 0 15.25 15.29 13.96 14.02 1026200 14.02 down down correct
ATER.US Aterian Inc 20210510 0 14.87 14.9 13.47 13.76 1368800 13.76 down down correct
ATEX.US Anterix Inc 20210510 0 48.29 49.74 47.69 48.09 83200 48.09 down down correct
ATHA.US Athira Pharma Inc 20210510 0 18.57 19.12 18.1 18.57 90300 18.57
ATHE.US Alterity Therapeutics Limited 20210510 0 1.29 1.3 1.24 1.26 122200 1.26 down down correct
ATHX.US Athersys Inc 20210510 0 1.52 1.6 1.47 1.54 2517200 1.54 up up correct
ATIF.US ATIF Holdings Limited 20210510 0 0.99 1 0.935 0.96 157200 0.96 down down correct
ATLC.US Atlanticus Holdings Corporation 20210510 0 34.39 35.14 29.53 29.68 86300 29.68 down down correct
ATLO.US Ames National Corporation 20210510 0 25.27 25.575 25.11 25.25 28629 24.7137 down down correct
ATMH.US All Things Mobile Analytic Inc 20210510 0 0.1168 0.1168 0.1168 0.1168 1500 0.1168
ATNF.US 180 Life Sciences Corp 20210510 0 8.92 9.13 8.52 8.77 450900 8.77 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210510 0 1.84 1.8899 1.775 1.8 57967 1.8 down down correct
ATNI.US ATN International Inc 20210510 0 47.79 48.55 47.01 47.24 41367 46.6973 down down correct
ATNX.US Athenex Inc 20210510 0 4.62 4.9 4.47 4.655 4120200 4.655 up down incorrect
ATOM.US Atomera Incorporated 20210510 0 15.44 15.53 14.24 14.48 476200 14.48 down down correct
ATOS.US Atossa Therapeutics Inc 20210510 0 2.7 3.08 2.56 2.77 19565900 2.77 up up correct
ATRA.US Atara Biotherapeutics Inc 20210510 0 13.44 13.57 12.92 13.24 524300 13.24 down up incorrect
ATRC.US AtriCure Inc 20210510 0 76.69 77.53 73.25 73.46 266300 73.46 down down correct
ATRI.US Atrion Corporation 20210510 0 631.62 631.62 617.99 620.62 3548 615.5851 down down correct
ATRO.US Astronics Corporation 20210510 0 15.69 15.86 15.25 15.68 252200 15.68 down down correct
ATRS.US Antares Pharma Inc 20210510 0 3.85 3.87 3.74 3.8 895800 3.8 down down correct
ATSG.US Air Transport Services Group Inc 20210510 0 26.44 26.67 25.66 25.71 362100 25.71 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210510 0 9.72 9.72 9.72 9.72 0 9.72
ATSPU.US Archimedes Tech SPAC Partners Co 20210510 0 9.895 10 9.89 10 13800 10 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210510 0 0.7 0.7 0.65 0.65 11670 0.65 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210510 0 10 10.003 9.92 9.98 819200 9.98 down down correct
ATVI.US Activision Blizzard Inc 20210510 0 95.06 95.74 93.14 93.17 6067521 93.17 down up incorrect
ATXI.US Avenue Therapeutics Inc 20210510 0 4.43 4.43 4.05 4.2 118600 4.2 down down correct
ATXS.US Astria Therapeutics Inc 20210510 0 11.88 12 11.04 11.16 52417 11.16 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210510 0 10.15 10.38 9.57 9.775 211700 9.775 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210510 0 40.73 41.28 39.85 39.85 202912 38.989 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20210510 0 28 28 27.75 27.831 19200 26.5722 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20210510 0 35.51 36.98 35.275 35.69 7984 34.9059 up up correct
AUDC.US AudioCodes Ltd 20210510 0 30.88 31.36 30.61 31.09 183555 30.9224 up up correct
AUGX.US Augmedix Inc. Common Stock 20210510 0 4 4 4 4 0 4
AUID.US Ipsidy Inc. Common Stock 20210510 0 7.5001 8.7751 7.2001 8.7001 24312 8.7001 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210510 0 10.42 10.493 9.905 10 5140200 10 down down correct
AUR.US Aurora Innovation Inc 20210510 0 10 10 9.91 10 1700 10
AURC.US Aurora Acquisition Corp 20210510 0 10.5 10.5 10.5 10.5 1600 10.5
AURCU.US Aurora Acquisition Corp 20210510 0 10.77 10.79 10.69 10.79 1200 10.79 up up correct
AUTL.US Autolus Therapeutics plc 20210510 0 5.225 5.37 4.71 4.78 1031300 4.78 down down correct
AUTO.US AutoWeb Inc 20210510 0 2.52 2.65 2.41 2.41 291800 2.41 down down correct
AUUD.US Auddia Inc 20210510 0 2.65 2.71 2.554 2.6 30100 2.6 down up incorrect
AUUDW.US Auddia Inc 20210510 0 0.5079 0.5153 0.5079 0.5087 1588 0.5087 up up correct
AUVI.US Applied UV Inc 20210510 0 10.33 10.44 8.52 8.61 815100 8.61 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210510 0 11.59 11.73 11.12 11.6 472900 11.6 up up correct
AVAV.US AeroVironment Inc 20210510 0 110.4 110.4 103.1 103.13 128500 103.13 down down correct
AVCO.US Avalon GloboCare Corp 20210510 0 0.924 0.925 0.881 0.884 385800 0.884 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210510 0 6.41 6.621 6.38 6.45 25100 6.45 up up correct
AVCTW.US AVCTW 20210510 0 0.3511 0.4466 0.3511 0.4101 53505 0.4101 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210510 0 8.23 8.39 7.78 8.08 285300 8.08 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210510 0 6.47 6.5 6.18 6.28 603200 6.28 down down correct
AVGO.US Broadcom Inc 20210510 0 448.38 448.532 435.765 436.1 2523850 426.8342 down down correct
AVGOP.US Broadcom Inc 20210510 0 1431.71 1433.01 1425.55 1425.55 7600 1374.467 down down correct
AVGR.US Avinger Inc 20210510 0 1.07 1.21 1.06 1.14 4487100 1.14 up up correct
AVID.US Avid Technology Inc 20210510 0 29.31 29.82 26.96 26.98 1328400 26.98 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210510 0 21.5 21.8225 19.45 19.63 777638 19.63 down down correct
AVNW.US Aviat Networks Inc 20210510 0 31.7 31.8543 29.51 29.77 312428 29.77 down down correct
AVO.US Mission Produce Inc 20210510 0 19.84 19.915 19.52 19.77 45367 19.77 down up incorrect
AVRO.US AVROBIO Inc 20210510 0 8.65 8.79 7.84 7.84 651600 7.84 down down correct
AVT.US Avnet Inc 20210510 0 44.94 45.315 44.09 44.12 739435 43.3494 down down correct
AVTX.US Avalo Therapeutics Inc 20210510 0 2.69 2.72 2.51 2.54 433000 2.54 down down correct
AVXL.US Anavex Life Sciences Corp 20210510 0 11.15 11.31 10.86 10.87 661900 10.87 down up incorrect
AWH.US Aspira Women's Health Inc 20210510 0 5.19 5.19 4.84 4.85 340900 4.85 down up incorrect
AWRE.US Aware Inc 20210510 0 3.48 3.69 3.43 3.62 47978 3.62 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20210510 0 2.03 2.08 1.88 1.94 487500 1.94 down down correct
AXDX.US Accelerate Diagnostics Inc 20210510 0 7.26 7.35 6.8 7.19 247700 7.19 down down correct
AXGN.US AxoGen Inc 20210510 0 23.49 23.49 21.73 21.78 474700 21.78 down down correct
AXLA.US Axcella Health Inc 20210510 0 3.8 3.802 3.44 3.44 188000 3.44 down down correct
AXNX.US Axonics Inc 20210510 0 56.63 56.66 52.57 53.08 440100 53.08 down down correct
AXON.US Axon Enterprise Inc 20210510 0 132.84 133.99 127.5 129 387100 129 down up incorrect
AXSM.US Axsome Therapeutics Inc 20210510 0 55.36 56.78 53.78 54.39 353100 54.39 down down correct
AXTI.US AXT Inc 20210510 0 9.56 9.67 8.96 8.98 496100 8.98 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210510 0 36.14 36.38 34.48 34.7 803317 33.5296 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210510 0 10 10 9.816 9.99 2400 9.99 down down correct
AYRO.US Ayro Inc 20210510 0 4.67 4.68 4.35 4.36 887254 4.36 down down correct
AYTU.US Aytu Biopharma Inc 20210510 0 5.8 5.83 5.34 5.35 810900 5.35 down down correct
AZN.US AstraZeneca PLC 20210510 0 54.55 54.7 54.17 54.38 8361974 53.9477 down up incorrect
AZPN.US Aspen Technology Inc 20210510 0 125.23 129.65 124.62 128.06 420600 128.06 up up correct
AZRX.US AzurRx BioPharma Inc 20210510 0 0.7996 0.82 0.775 0.778 89266 7.78 down down correct
AZYO.US Aziyo Biologics Inc 20210510 0 11.18 11.42 10.81 11.03 10200 11.03 down up incorrect
BAND.US Bandwidth Inc 20210510 0 124.74 124.74 116.368 117.08 474000 117.08 down down correct
BANF.US BancFirst Corporation 20210510 0 73.57 74.25 72.51 73.06 65821 71.8654 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210510 0 27 27 26.9 26.9 2037 25.6311 down down correct
BANR.US Banner Corporation 20210510 0 58.05 59.11 57.245 57.25 162044 56.4042 down down correct
BANX.US StoneCastle Financial Corp 20210510 0 20.88 20.88 20.64 20.71 21683 19.5836 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210510 0 3.57 3.57 3.2 3.3 51300 3.3 down up incorrect
BASE.US Couchbase Inc. Common Stock 20210510 0 33.6 33.6 32.9 32.9 10660 32.9 down down correct
BATRA.US The Liberty Braves Group 20210510 0 28.33 28.33 26.69 26.96 60400 26.96 down down correct
BATRK.US The Liberty Braves Group 20210510 0 27.77 27.89 26.35 26.62 171800 26.62 down down correct
BBBY.US Bed Bath & Beyond Inc 20210510 0 25.26 25.99 25.14 25.16 2482900 25.16 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210510 0 8.02 8.105 7.87 7.96 100000 7.96 down down correct
BBGI.US Beasley Broadcast Group Inc 20210510 0 2.73 2.73 2.54 2.7 112900 2.7 down up incorrect
BBI.US Brickell Biotech Inc 20210510 0 0.95 0.95 0.86 0.89 804700 0.89 down down correct
BBIG.US Vinco Ventures Inc 20210510 0 2.44 2.62 2.36 2.44 1382300 2.44
BBIO.US BridgeBio Pharma Inc 20210510 0 47.47 47.63 45.77 46.47 928500 46.47 down down correct
BBQ.US BBQ Holdings Inc 20210510 0 12.11 12.11 11.5 11.5 24700 11.5 down down correct
BBSI.US Barrett Business Services Inc 20210510 0 78.65 79.73 77.59 79.25 70992 78.303 up up correct
BCAB.US BioAtla Inc 20210510 0 45.65 46.68 43.92 46 87500 46 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210510 0 9.9 9.92 9.88 9.9 17800 9.9
BCACW.US Brookline Capital Acquisition Corp 20210510 0 1.536 1.54 1.48 1.5 3800 1.5 down down correct
BCBP.US BCB Bancorp Inc 20210510 0 13.83 14.19 13.77 13.78 85597 13.4929 down down correct
BCDA.US BioCardia Inc 20210510 0 3.42 3.61 3.33 3.44 55700 3.44 up down incorrect
BCDAW.US BioCardia Inc 20210510 0 1.1 1.1 0.98 0.98 1834 0.98 down down correct
BCEL.US Atreca Inc 20210510 0 10.415 10.415 9.65 9.71 179100 9.71 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210510 0 3.16 3.16 3.005 3.01 382242 3.01 down down correct
BCML.US BayCom Corp 20210510 0 17.89 18.04 17.75 17.75 38900 17.75 down down correct
BCOR.US Blucora Inc 20210510 0 15.6 15.95 15.47 15.49 379100 15.49 down down correct
BCOV.US Brightcove Inc 20210510 0 14.01 14.01 13.45 13.5 320000 13.5 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20210510 0 10.5775 10.6383 10.5775 10.6375 2106 10.6375 up up correct
BCPC.US Balchem Corporation 20210510 0 131.09 132.25 129.44 129.46 96432 128.9554 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210510 0 13.04 13.07 11.92 11.93 4531400 11.93 down down correct
BCTX.US BriaCell Therapeutics Corp 20210510 0 3.31 3.3599 3.15 3.185 203818 3.185 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210510 0 1 1.02 0.8201 0.92 37367 0.92 down up incorrect
BCYC.US Bicycle Therapeutics plc 20210510 0 31.74 32.64 30 30.85 183700 30.85 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210510 0 10.25 10.25 10.25 10.25 0 10.25
BDREX.US BDREX 20210510 0 6.28 6.28 6.28 6.28 0 3.7709
BDRWX.US BDRWX 20210510 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210510 0 3.37 3.39 3.17 3.18 910800 3.18 down down correct
BDSX.US Biodesix Inc 20210510 0 14.36 15.19 13.8 15.01 127400 15.01 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20210510 0 25.49 25.49 24.19 24.54 304257 24.54 down down correct
BEAM.US Beam Therapeutics Inc 20210510 0 70 70.01 63.7 64.12 1654400 64.12 down down correct
BECN.US Beacon Roofing Supply Inc 20210510 0 60.22 60.93 59.3 59.47 625700 59.47 down down correct
BEEM.US Beam Global 20210510 0 31.48 31.72 26.21 26.3 506200 26.3 down down correct
BEEMW.US Beam Global 20210510 0 24.25 24.25 20.32 20.39 1853 20.39 down down correct
BELFA.US Bel Fuse Inc 20210510 0 16.68 16.99 16.68 16.94 2506 16.7938 up up correct
BELFB.US Bel Fuse Inc 20210510 0 17.41 17.41 15.82 15.94 92946 15.7676 down down correct
BENE.US Benessere Capital Acquisition Corp 20210510 0 9.99 10.02 9.95 10.02 8600 10.02 up up correct
BENER.US Benessere Capital Acquisition Corp 20210510 0 0.261 0.308 0.261 0.271 49400 0.271 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210510 0 10.696 10.696 10.59 10.64 2100 10.64 down up incorrect
BENEW.US Benessere Capital Acquisition Corp 20210510 0 0.48 0.5 0.47 0.492 136500 0.492 up up correct
BFC.US Bank First Corporation 20210510 0 71.92 72.16 71.03 71.03 12096 70.0744 down down correct
BFI.US BurgerFi International Inc 20210510 0 12.06 12.06 11.45 11.45 114167 11.45 down down correct
BFIIW.US BurgerFi International LLC 20210510 0 2.41 2.5 2.13 2.14 138767 2.14 down down correct
BFIN.US BankFinancial Corporation 20210510 0 10.6 10.7104 10.54 10.56 99591 10.2753 down down correct
BFRA.US Biofrontera AG 20210510 0 5.83 5.9 5.51 5.51 75100 5.51 down down correct
BFST.US Business First Bancshares Inc 20210510 0 24.31 24.31 23.21 23.21 20387 22.8757 down down correct
BGCP.US BGC Partners Inc 20210510 0 5.57 5.665 5.47 5.5 2228877 5.4677 down down correct
BGFDX.US BGFDX 20210510 0 24.12 24.12 24.12 24.12 0 24.0102
BGFLX.US BGFLX 20210510 0 24.09 24.09 24.09 24.09 0 23.9752
BGFTX.US BGFTX 20210510 0 24.04 24.04 24.04 24.04 0 23.9362
BGFV.US Big 5 Sporting Goods Corporation 20210510 0 30.252 34.95 29.7 31.31 5711818 28.615 up down incorrect
BGFVX.US BGFVX 20210510 0 25.11 25.11 25.11 25.11 0 25.0012
BGNE.US BeiGene Ltd 20210510 0 310 312.95 298.94 303.32 141800 303.32 down down correct
BGRY.US Berkshire Grey Inc 20210510 0 9.9 9.97 9.889 9.89 726500 9.89 down down correct
BGRYW.US Berkshire Grey Inc 20210510 0 1.59 1.79 1.59 1.79 31700 1.79 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210510 0 0.85 0.859 0.772 0.782 2465600 0.782 down down correct
BHF.US Brighthouse Financial Inc 20210510 0 49.28 49.63 48.6 48.92 1010300 48.92 down down correct
BHFAL.US Brighthouse Financial Inc 20210510 0 27.5 27.54 27.32 27.32 5138 26.159 down down correct
BHFAN.US Brighthouse Financial Inc 20210510 0 26.63 26.68 26.27 26.27 93347 25.2857 down down correct
BHFAO.US Brighthouse Financial Inc 20210510 0 28.69 28.69 28.47 28.51 8951 27.2495 down up incorrect
BHFAP.US Brighthouse Financial Inc 20210510 0 27.73 27.73 27.4 27.53 26327 26.3155 down down correct
BHSE.US Bull Horn Holdings Corp 20210510 0 9.92 9.92 9.88 9.88 1800 9.88 down down correct
BHSEU.US Bull Horn Holdings Corp 20210510 0 10.495 10.495 10.495 10.495 0 10.495
BHSEW.US Bull Horn Holdings Corp 20210510 0 0.4502 0.5298 0.4373 0.4801 27850 0.4801 up up correct
BHTG.US BioHiTech Global Inc 20210510 0 1.32 1.33 1.239 1.25 362500 1.25 down up incorrect
BIDU.US Baidu Inc 20210510 0 190.04 190.32 182.5 183.44 8974100 183.44 down up incorrect
BIGC.US BigCommerce Holdings Inc 20210510 0 47.92 48.39 45.9 47.77 1658650 47.77 down up incorrect
BIIB.US Biogen Inc 20210510 0 274.86 278.73 273.69 275.61 895000 275.61 up up correct
BILI.US Bilibili Inc 20210510 0 99.19 99.31 93.41 94.64 6189000 94.64 down down correct
BIMI.US BIMI International Medical Inc 20210510 0 1.39 1.42 1.35 1.39 228900 1.39
BIOC.US Biocept Inc 20210510 0 4.55 4.58 4.41 4.47 176700 4.47 down down correct
BIOL.US BIOLASE Inc 20210510 0 0.67 0.67 0.62 0.62 2536000 0.62 down down correct
BIOTU.US Biotech Acquisition Company 20210510 0 10 10.05 10 10.02 10100 10.02 up up correct
BIOTW.US Biotech Acquisition Company 20210510 0 0.79 0.79 0.6686 0.7 3180 0.7 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20210510 0 15 15.45 14.45 15.02 72000 15.02 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210510 0 7.79 8.88 6.52 6.63 5916356 6.63 down down correct
BIVI.US BioVie Inc 20210510 0 16.32 17.27 13.99 15 138100 15 down down correct
BJRI.US BJ's Restaurants Inc 20210510 0 59.16 59.91 56.9 56.99 377200 56.99 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210510 0 3.98 4.02 3.94 3.97 381858 3.6973 down down correct
BKEP.US Blueknight Energy Partners L.P 20210510 0 3.2 3.49 3.13 3.4 274519 3.3184 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210510 0 8.11 8.25 8 8.0998 19770 7.7536 down down correct
BKNG.US Booking Holdings Inc 20210510 0 2331.6399 2333 2261.6899 2263.1001 382900 2263.1001 down down correct
BKR.US Baker Hughes Company 20210510 0 24.64 25.23 24.59 24.63 12150284 24.0746 down down correct
BKSC.US Bank of South Carolina Corporation 20210510 0 21.73 22 20.72 22 4886 21.4578 up down incorrect
BKYI.US BIO 20210510 0 3.4 3.44 3.19 3.24 132500 3.24 down down correct
BL.US BlackLine Inc 20210510 0 105.87 105.87 101.685 103.9 515600 103.9 down down correct
BLBD.US Blue Bird Corporation 20210510 0 26.68 27.22 26.149 27.04 275100 27.04 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210510 0 2.2 2.25 2.2 2.2 1100 2.2
BLCM.US Bellicum Pharmaceuticals Inc 20210510 0 3.34 3.34 3.05 3.11 87000 3.11 down down correct
BLCT.US BlueCity Holdings Limited 20210510 0 7.06 7.175 6.53 6.86 210800 6.86 down down correct
BLDE.US Blade Air Mobility Inc 20210510 0 9.73 9.73 7.65 7.72 731000 7.72 down down correct
BLDEW.US Blade Air Mobility Inc 20210510 0 1.43 1.72 1.43 1.6 38950 1.6 up up correct
BLDP.US Ballard Power Systems Inc 20210510 0 15.09 15.22 14.31 14.38 6513100 14.38 down down correct
BLFS.US BioLife Solutions Inc 20210510 0 31.44 32.64 29.9 30.9 284600 30.9 down down correct
BLI.US Berkeley Lights Inc 20210510 0 45.61 47.72 44.64 45.54 1272200 45.54 down up incorrect
BLIN.US Bridgeline Digital Inc 20210510 0 2.41 2.41 2.33 2.38 34400 2.38 down down correct
BLKB.US Blackbaud Inc 20210510 0 66.64 67.12 65.91 66.11 220000 66.11 down down correct
BLMN.US Bloomin' Brands Inc 20210510 0 30.31 30.75 29.82 29.84 2086800 29.84 down down correct
BLNK.US Blink Charging Co 20210510 0 32 32.3 29.31 30.13 3514200 30.13 down down correct
BLNKW.US BLNKW 20210510 0 30.26 30.26 25.1201 25.32 17316 25.32 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210510 0 4.08 4.14 4.03 4.08 39600 4.08
BLRX.US BioLineRx Ltd 20210510 0 3.57 3.61 3.25 3.25 3614300 3.25 down up incorrect
BLSA.US BCLS Acquisition Corp 20210510 0 10.3 10.3 10.26 10.27 3800 10.27 down down correct
BLTS.US Bright Lights Acquisition Corp 20210510 0 9.72 9.75 9.7 9.7 85300 9.7 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210510 0 10.02 10.02 10.02 10.02 500 10.02
BLTSW.US Bright Lights Acquisition Corp 20210510 0 0.6699 0.6971 0.6503 0.66 8763 0.66 down up incorrect
BLU.US BELLUS Health Inc 20210510 0 3.82 3.87 3.64 3.65 323000 3.65 down down correct
BLUCX.US Bluestone Community Development Fund 20210510 0 9.97 9.97 9.97 9.97 0 9.8475
BLUE.US bluebird bio Inc 20210510 0 30.295 30.3349 28.216 28.3859 1530048 18.3847 down down correct
BMBL.US Bumble Inc 20210510 0 57.98 57.98 52.99 53.11 1614300 53.11 down up incorrect
BMEA.US Biomea Fusion Inc 20210510 0 16.94 17.02 16.277 16.63 38700 16.63 down down correct
BMRA.US Biomerica Inc 20210510 0 4.33 4.33 4.11 4.12 79960 4.12 down down correct
BMRC.US Bank of Marin Bancorp 20210510 0 36.215 36.215 35.11 35.13 89448 34.6619 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20210510 0 77.29 77.7 75.81 76.39 713500 76.39 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210510 0 47.13 47.64 46.06 46.06 44545 45.4597 down down correct
BNFT.US Benefitfocus Inc 20210510 0 13.69 13.73 13.34 13.47 253200 13.47 down up incorrect
BNGO.US Bionano Genomics Inc 20210510 0 5.52 5.54 4.93 5.01 20808700 5.01 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210510 0 3.33 3.49 3.05 3.15 25524 3.15 down down correct
BNR.US Burning Rock Biotech Limited 20210510 0 26.73 27.16 25.895 26.14 48200 26.14 down up incorrect
BNSO.US Bonso Electronics International Inc 20210510 0 6.1 6.79 5.9301 6.29 201055 6.29 up down incorrect
BNTC.US Benitec Biopharma Inc 20210510 0 4.28 4.55 4.2 4.49 368500 4.49 up up correct
BNTX.US BioNTech SE 20210510 0 200.8 202.95 184.56 202.35 7286900 202.35 up up correct
BOCH.US Bank of Commerce Holdings 20210510 0 13.15 13.45 13.15 13.4 153592 13.2865 up up correct
BOKF.US BOK Financial Corporation 20210510 0 91.4 92.898 90.655 90.88 143032 89.3937 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210510 0 22.87 23.28 21.8 21.94 74102 21.94 down up incorrect
BOMN.US Boston Omaha Corporation 20210510 0 28.13 28.13 26.65 26.91 188900 26.91 down down correct
BOOM.US DMC Global Inc 20210510 0 56.29 57.86 55.5 56.38 248300 56.38 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210510 0 3.23 3.35 3.13 3.15 30400 3.15 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210510 0 15.068 15.068 15.068 15.068 692 13.5208
BOXL.US Boxlight Corporation 20210510 0 2.55 2.55 2.27 2.27 2342200 2.27 down up incorrect
BPMC.US Blueprint Medicines Corporation 20210510 0 94.05 95.25 91.54 92.21 345700 92.21 down down correct
BPOP.US Popular Inc 20210510 0 79.32 79.895 77.62 77.69 741565 76.3434 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210510 0 26.02 26.02 25.9816 25.9816 1798 25.7061 down down correct
BPRN.US The Bank of Princeton 20210510 0 30 30.68 29.51 29.56 30475 29.2093 down down correct
BPTH.US Bio 20210510 0 5.52 5.75 5.38 5.73 157300 5.73 up up correct
BPTS.US Biophytis SA 20210510 0 13.006 13.048 13 13 1700 13 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210510 0 18.02 18.09 17.95 17.95 3119500 17.7577 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20210510 0 24.14 24.14 23.9 23.99 11600 22.9455 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20210510 0 25.75 25.75 25.512 25.62 18700 24.4612 down down correct
BPYPP.US Brookfield Property Partners L.P 20210510 0 25.54 25.62 25.34 25.44 22000 24.2723 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210510 0 18.05 18.06 17.09 17.43 81086 17.43 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210510 0 10.01 10.017 10.01 10.01 11100 10.01
BREZR.US Breeze Holdings Acquisition Corp 20210510 0 0.2189 0.2392 0.197 0.2101 25645 0.2101 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210510 0 0.531 0.58 0.531 0.54 46405 0.54 up up correct
BRID.US Bridgford Foods Corporation 20210510 0 13.91 14.34 13.82 14.19 4000 14.19 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210510 0 10 10 9.96 10 484800 10
BRKL.US Brookline Bancorp Inc 20210510 0 16.9 17.1 16.64 16.65 340058 16.2731 down down correct
BRKR.US Bruker Corporation 20210510 0 69.84 69.86 68.47 68.52 314440 68.4173 down down correct
BRKS.US Brooks Automation Inc 20210510 0 97.91 97.9999 88.9 89.44 1357412 89.2463 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210510 0 10.65 10.65 10.65 10.65 0 10.65
BRLIW.US Brilliant Acquisition Corporation 20210510 0 0.54 0.56 0.5 0.5599 21052 0.5599 up up correct
BROG.US Brooge Energy Limited 20210510 0 9.387 9.387 9.19 9.19 300 9.19 down down correct
BROGW.US Brooge Energy Limited 20210510 0 0.7 0.7001 0.7 0.7 6307 0.7
BRP.US BRP Group Inc 20210510 0 26.41 26.71 25.24 25.37 355100 25.37 down up incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20210510 0 9.86 9.86 9.86 9.86 0 9.86
BRPMU.US B. Riley Principal 150 Merger Corp 20210510 0 10.164 10.18 10.164 10.179 7500 10.179 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210510 0 1.295 1.295 1.15 1.25 1656 1.25 down down correct
BRQS.US Borqs Technologies Inc 20210510 0 0.93 0.93 0.88 0.898 1660800 0.898 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210510 0 0.0091 0.01 0.0082 0.0087 11897840 34.8 down down correct
BRY.US Berry Corporation 20210510 0 6.26 6.385 6.03 6.05 245149 5.9148 down down correct
BSBK.US Bogota Financial Corp 20210510 0 9.98 10.03 9.98 9.99 15600 9.99 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210510 0 36.03 36.03 34.02 34.16 94352 33.5688 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210510 0 5.25 5.25 5.25 5.25 1000 5.25
BSGM.US BioSig Technologies Inc 20210510 0 3.16 3.19 2.94 2.94 424000 2.94 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210510 0 10.03 10.045 9.995 10.01 1987300 10.01 down down correct
BSQR.US BSQUARE Corporation 20210510 0 2.52 2.6 2.34 2.38 729300 2.38 down down correct
BSRR.US Sierra Bancorp 20210510 0 27.86 28.18 27.42 27.47 26380 26.9819 down down correct
BSVN.US Bank7 Corp 20210510 0 17.2 17.4 17 17 13584 16.7148 down down correct
BSY.US Bentley Systems Incorporated 20210510 0 48.59 48.75 45.55 45.62 1182816 45.5492 down down correct
BTAI.US BioXcel Therapeutics Inc 20210510 0 30.26 31.22 29.5 30.4 449100 30.4 up down incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20210510 0 9.92 9.975 9.9 9.95 265000 9.95 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210510 0 10.22 10.37 10.22 10.35 2600 10.35 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210510 0 0.9002 0.9002 0.8112 0.8407 139390 0.8407 down down correct
BTB.US Bit Brother Limited 20210510 0 2.1 2.13 1.945 1.99 1007000 1.99 down down correct
BTBT.US Bit Digital Inc 20210510 0 11.68 11.69 10.44 10.45 768700 10.45 down down correct
BTCS.US BTCS Inc. Common Stock 20210510 0 0.7076 0.8 0.66 0.67 114414 6.7 down down correct
BTCY.US Biotricity Inc. Common Stock 20210510 0 2.25 2.26 2 2.085 67400 2.085 down up incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210510 0 10.05 10.05 9.93 9.94 559000 9.94 down down correct
BTRS.US BTRS Holdings Inc 20210510 0 14.73 14.73 13.92 14.06 531501 14.06 down down correct
BTRSW.US BTRS Holdings Inc 20210510 0 4.5 4.57 4.5 4.57 1804 4.57 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210510 0 9.95 9.98 9.8914 9.959 7374 9.959 up up correct
BTWN.US Bridgetown Holdings Limited 20210510 0 10.18 10.23 10.06 10.11 3600650 10.11 down down correct
BTWNU.US Bridgetown Holdings Limited 20210510 0 10.85 10.89 10.76 10.79 40700 10.79 down down correct
BTWNW.US Bridgetown Holdings Limited 20210510 0 2.11 2.24 1.98 2.23 245300 2.23 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210510 0 38.45 38.45 31.99 32.3 3065400 32.3 down up incorrect
BUSE.US First Busey Corporation 20210510 0 25.8 26.2 25.23 25.3 231806 24.834 down down correct
BVS.US Bioventus Inc 20210510 0 14.53 16.75 14.27 14.9 777592 14.9 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210510 0 2.86 3.061 2.76 2.77 185800 2.77 down down correct
BWAC.US Better World Acquisition Corp 20210510 0 9.98 10 9.96 9.99 98000 9.99 up up correct
BWACU.US Better World Acquisition Corp 20210510 0 10.78 10.78 10.78 10.78 300 10.78
BWACW.US Better World Acquisition Corp 20210510 0 0.8309 0.878 0.7501 0.7899 69925 0.7899 down down correct
BWAY.US BrainsWay Ltd 20210510 0 8.6 9.346 8.5 8.93 121100 8.93 up up correct
BWB.US Bridgewater Bancshares Inc 20210510 0 17.43 18.02 17.38 17.43 48500 17.43
BWEN.US Broadwind Inc 20210510 0 4.79 4.85 4.38 4.44 285100 4.44 down up incorrect
BWFG.US Bankwell Financial Group Inc 20210510 0 29.57 30 28.8 28.86 69273 28.3833 down down correct
BWMN.US Bowman Consulting Group Ltd 20210510 0 14.15 14.3 14 14 324800 14 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210510 0 46.75 47.2 43.25 43.3 76200 41.6822 down down correct
BXRX.US Baudax Bio Inc 20210510 0 0.88 0.8849 0.82 0.8282 1297915 0.8282 down down correct
BYFC.US Broadway Financial Corporation 20210510 0 1.86 1.86 1.8 1.8 84900 1.8 down down correct
BYND.US Beyond Meat Inc 20210510 0 110.28 110.42 103.16 107.21 6432458 107.21 down down correct
BYRN.US Byrna Technologies Inc 20210510 0 23.15 24 22.8 24 83500 24 up up correct
BYSI.US BeyondSpring Inc 20210510 0 10.07 10.07 9.52 9.59 97600 9.59 down down correct
BYTS.US BYTE Acquisition Corp 20210510 0 9.91 9.91 9.8 9.8 17700 9.8 down down correct
BYTSU.US BYTE Acquisition Corp 20210510 0 10.04 10.08 10 10.08 19700 10.08 up down incorrect
BYTSW.US BYTE Acquisition Corp 20210510 0 0.44 1.01 0.44 0.6 12475 0.6 up up correct
BZUN.US Baozun Inc 20210510 0 33.16 33.16 31.295 31.52 488200 31.52 down up incorrect
CAAS.US China Automotive Systems Inc 20210510 0 4.33 4.33 4.02 4.1 59900 4.1 down down correct
CABA.US Cabaletta Bio Inc 20210510 0 9.6 9.85 9.06 9.14 55800 9.14 down down correct
CAC.US Camden National Corporation 20210510 0 47.71 48.1939 46.83 46.83 36513 46.1162 down down correct
CACC.US Credit Acceptance Corporation 20210510 0 424 429.02 416.52 425.57 48800 425.57 up up correct
CADCX.US CADCX 20210510 0 25.28 25.28 25.28 25.28 0 24.5911
CADE.US PA 20210510 0 27.01 27.02 26.88 26.92 7789 26.2446 down down correct
CADEX.US CADEX 20210510 0 25.35 25.35 25.35 25.35 0 24.6613
CADFX.US CION Ares Diversified Credit Fund W 20210510 0 25.57 25.57 25.57 25.57 0 24.8818
CADSX.US CADSX 20210510 0 25.44 25.44 25.44 25.44 0 24.7514
CADUX.US CADUX 20210510 0 25.53 25.53 25.53 25.53 0 24.8417
CADWX.US CADWX 20210510 0 25.4 25.4 25.4 25.4 0 24.7118
CAKE.US The Cheesecake Factory Incorporated 20210510 0 63.72 63.77 61.54 61.71 565200 61.71 down down correct
CALA.US Calithera Biosciences Inc 20210510 0 2.1 2.1 1.93 1.96 990000 1.96 down down correct
CALB.US California BanCorp 20210510 0 17.56 17.86 17.09 17.58 37800 17.58 up up correct
CALM.US Cal 20210510 0 37.53 38 37.43 37.45 208094 37.45 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210510 0 28.2 28.2 27.52 27.68 31400 27.68 down down correct
CAMP.US CalAmp Corp 20210510 0 12.59 12.59 11.81 11.84 261100 11.84 down down correct
CAMT.US Camtek Ltd 20210510 0 31.61 31.89 29.32 29.63 369900 29.63 down down correct
CAN.US Canaan Inc 20210510 0 11.5 11.51 10.21 10.21 8526800 10.21 down down correct
CAPR.US Capricor Therapeutics Inc 20210510 0 3.52 3.59 3.34 3.46 370500 3.46 down down correct
CAR.US Avis Budget Group Inc 20210510 0 81.92 83.7 81.55 82.32 1716600 82.32 up up correct
CARA.US Cara Therapeutics Inc 20210510 0 12.89 12.89 12.12 12.38 1135600 12.38 down up incorrect
CARE.US Carter Bankshares Inc 20210510 0 14.07 14.3 13.73 13.87 40700 13.87 down down correct
CARG.US CarGurus Inc 20210510 0 27.47 28.65 26.37 27.6 2739900 27.6 up down incorrect
CARV.US Carver Bancorp Inc 20210510 0 8.02 8.18 7.87 7.92 20900 7.92 down down correct
CASA.US Casa Systems Inc 20210510 0 8.38 8.41 8 8.02 485700 8.02 down down correct
CASH.US Meta Financial Group Inc 20210510 0 50.16 50.4994 49.16 49.31 229751 49.1712 down down correct
CASI.US CASI Pharmaceuticals Inc 20210510 0 1.6 1.61 1.45 1.45 2418600 1.45 down down correct
CASS.US Cass Information Systems Inc 20210510 0 46.15 47.03 45.47 45.48 42340 44.6314 down down correct
CASY.US Casey's General Stores Inc 20210510 0 224.19 226.06 222.81 224.35 127319 223.5485 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210510 0 1.98 2 1.84 1.86 314517 11.16 down up incorrect
CATC.US Cambridge Bancorp 20210510 0 87.1 87.1 85.1 85.62 12014 84.4575 down down correct
CATY.US Cathay General Bancorp 20210510 0 42.23 42.84 41.44 41.48 405872 40.8418 down down correct
CBAN.US Colony Bankcorp Inc 20210510 0 16.37 16.84 16.32 16.48 43948 16.2985 up up correct
CBAT.US CBAK Energy Technology Inc 20210510 0 4.11 4.12 3.71 3.71 2025377 3.71 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20210510 0 4.14 4.14 3.922 3.94 1199800 3.94 down down correct
CBFV.US CB Financial Services Inc 20210510 0 22.025 22.025 21.51 21.65 25081 20.9843 down down correct
CBIO.US Catalyst Biosciences Inc 20210510 0 4.5 4.53 4.43 4.51 258500 4.51 up up correct
CBLI.US Cleveland BioLabs Inc 20210510 0 5.49 5.49 5.09 5.25 88600 5.25 down down correct
CBNK.US Capital Bancorp Inc 20210510 0 22.29 22.3 21.71 22 45405 21.9115 down down correct
CBOE.US Cboe Global Markets Inc 20210510 0 108.14 111.57 108.105 110.63 437355 109.7875 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210510 0 164.78 164.78 158.67 159.43 294829 156.7998 down down correct
CBSH.US Commerce Bancshares Inc 20210510 0 80.57 81.19 79.64 79.67 302659 75.042 down down correct
CBTX.US CBTX Inc 20210510 0 31.52 31.75 30.76 30.96 29943 30.6645 down down correct
CCAC.US WT 20210510 0 1.02 1.02 0.8101 0.84 87016 0.84 down down correct
CCAP.US Crescent Capital BDC Inc 20210510 0 17.77 18.05 17.66 17.89 12900 16.6979 up down incorrect
CCB.US Coastal Financial Corporation 20210510 0 29.33 33.76 28.764 31.97 43300 31.97 up up correct
CCBG.US Capital City Bank Group Inc 20210510 0 26.03 26.16 25.49 25.49 19471 25.0229 down down correct
CCCC.US C4 Therapeutics Inc 20210510 0 34.61 35.55 33.15 33.83 227600 33.83 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210510 0 33.2 33.3999 32.8927 32.95 120962 31.1681 down down correct
CCEL.US Cryo 20210510 0 8.66 9.5 8.4 8.6 18800 8.6 down up incorrect
CCEP.US Coca 20210510 0 56.92 57.61 56.28 56.43 941093 54.7843 down down correct
CCLFX.US CCLFX 20210510 0 10.72 10.72 10.72 10.72 0 10.0849
CCLP.US CSI Compressco LP 20210510 0 1.65 1.65 1.52 1.52 70854 1.5103 down down correct
CCMP.US CMC Materials Inc 20210510 0 165.75 165.75 153.1 153.13 285389 151.7004 down down correct
CCNC.US Code Chain New Continent Limited 20210510 0 3.09 3.14 2.8 2.8 424500 2.8 down down correct
CCNE.US CNB Financial Corporation 20210510 0 25.56 25.89 25.18 25.18 39357 24.6675 down down correct
CCNEP.US CNB Financial Corporation 20210510 0 27.19 27.33 27.19 27.2 4400 25.9244 up up correct
CCOI.US Cogent Communications Holdings Inc 20210510 0 80 80 79 79.18 281543 76.6751 down down correct
CCRN.US Cross Country Healthcare Inc 20210510 0 17.22 17.39 16.68 17.15 426800 17.15 down down correct
CCXI.US ChemoCentryx Inc 20210510 0 11.32 12.27 10.6 10.97 18365200 10.97 down down correct
CD.US Chindata Group Holdings Limited 20210510 0 14 14.06 13.66 13.76 2635179 13.76 down down correct
CDAK.US Codiak BioSciences Inc 20210510 0 18.3 18.3 16.34 16.41 125900 16.41 down down correct
CDEV.US Centennial Resource Development Inc 20210510 0 4.79 4.97 4.36 4.37 9571300 4.37 down down correct
CDK.US CDK Global Inc 20210510 0 53.3 53.86 53.14 53.18 489802 52.6341 down up incorrect
CDLX.US Cardlytics Inc 20210510 0 98.25 98.62 94.05 94.28 399200 94.28 down down correct
CDMO.US Avid Bioservices Inc 20210510 0 20.36 20.59 19.6 19.72 347200 19.72 down down correct
CDNA.US CareDx Inc 20210510 0 76.31 76.55 66.41 66.66 1074100 66.66 down down correct
CDNS.US Cadence Design Systems Inc 20210510 0 127.87 129.04 124.07 124.14 1664800 124.14 down down correct
CDTX.US Cidara Therapeutics Inc 20210510 0 2.03 2.03 1.855 1.87 718000 1.87 down down correct
CDW.US CDW Corporation 20210510 0 174.87 175.39 171.4 171.42 545639 170.2297 down down correct
CDXC.US ChromaDex Corporation 20210510 0 7.66 7.72 7.13 7.16 821500 7.16 down down correct
CDXS.US Codexis Inc 20210510 0 18.95 18.95 17.03 17.48 856800 17.48 down down correct
CDZI.US Cadiz Inc 20210510 0 12 12.28 11.86 12.01 183000 12.01 up up correct
CECE.US CECO Environmental Corp 20210510 0 7.35 7.37 7.2 7.26 117400 7.26 down down correct
CEDAX.US CEDAX 20210510 0 28.13 28.13 28.13 28.13 0 27.3793
CEDIX.US Destra International & Event 20210510 0 28.13 28.13 28.13 28.13 0 20.3202
CEDLX.US CEDLX 20210510 0 28.1 28.1 28.1 28.1 0 27.3832
CEDTX.US CEDTX 20210510 0 28.06 28.06 28.06 28.06 0 27.3743
CELC.US Celcuity Inc 20210510 0 26.97 27.05 25.17 25.17 75100 25.17 down up incorrect
CELH.US Celsius Holdings Inc 20210510 0 48.21 48.68 46.22 47.33 1249400 47.33 down up incorrect
CELU.US Celularity Inc 20210510 0 10.13 10.15 10.13 10.14 1373600 10.14 up up correct
CEMI.US Chembio Diagnostics Inc 20210510 0 3.43 3.45 3.26 3.3 425900 3.3 down down correct
CENT.US Central Garden & Pet Company 20210510 0 59.69 61.25 58.87 58.95 127000 58.95 down down correct
CENTA.US Central Garden & Pet Company 20210510 0 54.87 55.82 53.9 53.96 238100 53.96 down down correct
CENX.US Century Aluminum Company 20210510 0 16.47 17.49 15.88 16.13 2495600 16.13 down down correct
CERC.US Cerecor Inc 20210510 0 2.69 2.72 2.51 2.54 433000 2.54 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210510 0 13.81 14 12.85 12.98 317878 12.98 down down correct
CERN.US Cerner Corporation 20210510 0 78.33 79.22 77.32 77.35 5105253 76.6745 down down correct
CERS.US Cerus Corporation 20210510 0 6.06 6.13 5.69 5.78 3256500 5.78 down down correct
CERT.US Certara Inc 20210510 0 29.38 29.74 28.52 29.34 662700 29.34 down down correct
CETX.US Cemtrex Inc 20210510 0 1.35 1.439 1.35 1.4 349700 1.4 up up correct
CETXP.US Cemtrex Inc 20210510 0 2.3261 2.35 2.3261 2.35 306 2.2381 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210510 0 0.1466 0.147 0.1316 0.1316 5430 0.1316 down down correct
CEVA.US CEVA Inc 20210510 0 48.5 48.59 42.01 42.4 601600 42.4 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210510 0 9.99 10.005 9.98 10 82352 10 up up correct
CFB.US CrossFirst Bankshares Inc 20210510 0 14.96 15 14.41 14.43 74000 14.43 down down correct
CFBK.US CF Bankshares Inc 20210510 0 20.1 20.3019 20 20 1155 19.9288 down up incorrect
CFFE.US CF Acquisition Corp. VIII 20210510 0 10.1 10.1 10.1 10.1 0 10.1
CFFEU.US CF Acquisition Corp. VIII 20210510 0 10.03 10.05 10.03 10.05 500 10.05 up down incorrect
CFFEW.US CF Acquisition Corp. VIII 20210510 0 0.8001 0.8174 0.7701 0.7901 27400 0.7901 down down correct
CFFI.US C&F Financial Corporation 20210510 0 43.99 46.9069 43.524 45.4 32083 44.3479 up up correct
CFFN.US Capitol Federal Financial Inc 20210510 0 13.06 13.24 12.9 12.91 375611 12.3374 down down correct
CFFVU.US CF Acquisition Corp. V 20210510 0 10 10.06 10 10.03 3200 10.03 up up correct
CFFVW.US CF Acquisition Corp. V 20210510 0 0.7324 0.7448 0.72 0.7299 4580 0.7299 down up incorrect
CFIV.US CF Acquisition Corp. IV 20210510 0 9.8 9.85 9.79 9.83 10500 9.83 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20210510 0 10.04 10.12 10.03 10.1 3600 10.1 up up correct
CFIVW.US CF Acquisition Corp. IV 20210510 0 0.929 0.929 0.82 0.88 29400 0.88 down down correct
CFMS.US Conformis Inc 20210510 0 1 1.05 0.841 0.858 43233600 0.858 down down correct
CFRX.US ContraFect Corporation 20210510 0 3.79 3.89 3.67 3.8 284700 3.8 up up correct
CFV.US CF Acquisition Corp. V 20210510 0 9.83 9.84 9.82 9.83 8000 9.83
CFVI.US CF Acquisition Corp. VI 20210510 0 9.75 9.9 9.75 9.9 14500 9.9 up down incorrect
CFVIU.US CF Acquisition Corp. VI 20210510 0 10.02 10.02 10.02 10.02 1600 10.02
CG.US The Carlyle Group Inc 20210510 0 44.76 45.065 44.445 44.51 1298709 44.0922 down down correct
CGBD.US TCG BDC Inc 20210510 0 13.76 13.83 13.45 13.45 142576 12.3815 down down correct
CGC.US Canopy Growth Corporation 20210510 0 25.29 25.33 24.02 24.18 2548900 24.18 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210510 0 24.44 24.44 24.44 24.44 0 24.0677
CGEM.US Cullinan Oncology Inc 20210510 0 30.06 30.06 27.46 28.62 58600 28.62 down down correct
CGEN.US Compugen Ltd 20210510 0 7.57 7.62 7.11 7.17 1290300 7.17 down down correct
CGNT.US Cognyte Software Ltd 20210510 0 24.04 24.35 23.4 24.11 494084 24.11 up up correct
CGNX.US Cognex Corporation 20210510 0 77.18 77.49 75.5 76.36 1082865 76.1844 down down correct
CGO.US Calamos Global Total Return Fund 20210510 0 16.1 16.1 16 16 21151 15.1254 down down correct
CGRN.US Capstone Green Energy Corporation 20210510 0 7.77 7.84 7.352 7.43 102211 7.43 down down correct
CHCI.US Comstock Holding Companies Inc 20210510 0 5.05 5.37 5 5.13 161100 5.13 up up correct
CHCO.US City Holding Company 20210510 0 80.14 81 79.14 79.31 47012 78.0935 down down correct
CHDN.US Churchill Downs Incorporated 20210510 0 201.45 203.06 192.52 193.02 310606 192.4283 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20210510 0 32.06 32.27 31.33 31.68 395800 31.68 down down correct
CHEK.US Check 20210510 0 1.51 1.51 1.4 1.43 1325400 1.43 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210510 0 15.19 15.3 15.03 15.05 210412 14.2328 down down correct
CHK.US Chesapeake Energy Corporation 20210510 0 49.63 49.97 49.25 49.57 840048 48.5617 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20210510 0 19.85 20 19.73 19.73 19000 19.73 down down correct
CHKEW.US Chesapeake Energy Corporation 20210510 0 25.1 26.05 25.1 26.05 15700 26.05 up up correct
CHKEZ.US Chesapeake Energy Corporation 20210510 0 22.24 22.5 22.165 22.26 69778 22.26 up up correct
CHKP.US Check Point Software Technologies Ltd 20210510 0 119.87 121.43 119.51 119.85 1002700 119.85 down up incorrect
CHMG.US Chemung Financial Corporation 20210510 0 44.12 44.89 43.9 43.9 16690 42.9965 down down correct
CHNG.US Change Healthcare Inc 20210510 0 22.87 22.93 22.685 22.73 1380000 22.73 down down correct
CHNGU.US Change Healthcare Inc 20210510 0 76.66 76.66 76.33 76.33 900 74.0029 down down correct
CHNR.US China Natural Resources Inc 20210510 0 1.5 1.5 1.42 1.46 110300 1.46 down up incorrect
CHPM.US CHP Merger Corp 20210510 0 10 10.02 9.95 9.96 45900 9.96 down down correct
CHPMU.US CHP Merger Corp 20210510 0 10.26 10.26 10.26 10.26 0 10.26
CHPMW.US CHP Merger Corp 20210510 0 0.752 0.7651 0.7155 0.73 105968 0.73 down down correct
CHRS.US Coherus BioSciences Inc 20210510 0 14.3 14.69 14.1 14.28 1012200 14.28 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210510 0 100 102.65 99.94 101.73 1397973 100.0585 up up correct
CHSCL.US CHS Inc 20210510 0 29.03 29.03 28.61 28.73 39560 27.3838 down down correct
CHSCM.US CHS Inc 20210510 0 27.69 27.69 27.4943 27.51 11285 26.2936 down down correct
CHSCN.US CHS Inc 20210510 0 28 28 27.7165 27.96 16866 26.6574 down down correct
CHSCO.US CHS Inc 20210510 0 28.45 28.55 28.32 28.3998 13315 26.965 down down correct
CHSCP.US CHS Inc 20210510 0 30 30 29.71 29.7499 28078 28.3301 down down correct
CHTR.US Charter Communications Inc 20210510 0 696.42 704.1 692.69 694.72 1056000 694.72 down down correct
CHUY.US Chuy's Holdings Inc 20210510 0 43.95 46.84 43.35 44.4 172300 44.4 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210510 0 10.78 10.82 10.55 10.58 84988 9.9578 down down correct
CHX.US ChampionX Corporation 20210510 0 25.18 25.78 24.02 24.04 1335700 24.04 down down correct
CHY.US Calamos Convertible and High Income Fund 20210510 0 15.97 15.9899 15.68 15.68 228923 14.8278 down down correct
CIDM.US Cinedigm Corp 20210510 0 1.26 1.36 1.23 1.29 58607100 1.29 up up correct
CIGI.US Colliers International Group Inc 20210510 0 116.08 117.52 114.88 116.62 38134 116.4504 up up correct
CIH.US China Index Holdings Limited 20210510 0 2.07 2.1 2 2.01 78000 2.01 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210510 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210510 0 121.41 122.8 120.57 120.7 888751 118.7818 down down correct
CIVB.US Civista Bancshares Inc 20210510 0 23.25 23.32 22.82 22.85 57110 22.5851 down down correct
CIZN.US Citizens Holding Company 20210510 0 18.7 18.84 18.5 18.57 12838 17.8519 down down correct
CJJD.US China Jo 20210510 0 0.97 0.99 0.94 0.97 126700 0.97
CKPT.US Checkpoint Therapeutics Inc 20210510 0 2.54 2.54 2.35 2.4 833900 2.4 down down correct
CLAR.US Clarus Corporation 20210510 0 19.58 20.12 19.47 19.97 164691 19.9358 up up correct
CLBK.US Columbia Financial Inc 20210510 0 18.1 18.28 17.78 17.79 108600 17.79 down down correct
CLBS.US Caladrius Biosciences Inc 20210510 0 1.52 1.53 1.45 1.48 765900 1.48 down up incorrect
CLBT.US Cellebrite DI 20210510 0 9.88 9.93 9.88 9.9 218200 9.9 up up correct
CLDB.US Cortland Bancorp 20210510 0 23.55 23.5501 23.55 23.5501 668 23.2677 up up correct
CLDX.US Celldex Therapeutics Inc 20210510 0 27.07 27.54 25.73 26.49 310900 26.49 down down correct
CLEU.US China Liberal Education Holdings Limited 20210510 0 3.64 3.71 3.51 3.61 475000 3.61 down down correct
CLFD.US Clearfield Inc 20210510 0 39.12 39.12 35.52 35.6 124100 35.6 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210510 0 13.7 14 13.531 13.8 36200 13.8 up down incorrect
CLIR.US ClearSign Technologies Corporation 20210510 0 4.4 4.4 4.08 4.15 189500 4.15 down down correct
CLLS.US Cellectis S.A 20210510 0 16.28 16.28 14.8 15 356100 15 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210510 0 5.54 5.85 5.5 5.59 358600 5.59 up up correct
CLNE.US Clean Energy Fuels Corp 20210510 0 8.83 9.4 8.64 8.78 6634200 8.78 down up incorrect
CLNN.US Clene Inc 20210510 0 9.45 10.18 8.03 8.26 125400 8.26 down down correct
CLNNW.US Clene Inc 20210510 0 0.8003 1 0.8003 0.9489 25955 0.9489 up down incorrect
CLOV.US Clover Health Investments Corp 20210510 0 8.75 8.755 8.185 8.26 6204034 8.26 down up incorrect
CLPS.US CLPS Incorporation 20210510 0 3.86 3.89 3.71 3.83 98900 3.83 down down correct
CLPT.US ClearPoint Neuro Inc 20210510 0 18.69 18.78 17.03 17.3 379400 17.3 down down correct
CLRB.US Cellectar Biosciences Inc 20210510 0 1.38 1.39 1.3 1.32 430700 1.32 down down correct
CLRM.US Clarim Acquisition Corp 20210510 0 9.75 9.79 9.75 9.79 2300 9.79 up up correct
CLRMU.US Clarim Acquisition Corp 20210510 0 10 10 10 10 3300 10
CLRMW.US Clarim Acquisition Corp 20210510 0 0.694 0.7 0.68 0.68 2900 0.68 down down correct
CLRO.US ClearOne Inc 20210510 0 2.41 2.59 2.35 2.58 80900 2.58 up up correct
CLSD.US Clearside Biomedical Inc 20210510 0 2.68 2.84 2.55 2.56 111400 2.56 down down correct
CLSK.US CleanSpark Inc 20210510 0 19.18 19.18 16.18 16.23 3349400 16.23 down down correct
CLSN.US Celsion Corporation 20210510 0 1.06 1.08 1.0295 1.05 1134473 1.05 down down correct
CLVR.US Clever Leaves Holdings Inc 20210510 0 9.47 9.47 8.687 8.8 331700 8.8 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210510 0 2.1 2.1 1.68 1.76 102500 1.76 down up incorrect
CLVS.US Clovis Oncology Inc 20210510 0 5.62 5.64 5.25 5.29 5625200 5.29 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210510 0 3.3 3.87 3.3 3.42 382460 3.2381 up up correct
CLXT.US Calyxt Inc 20210510 0 4.35 4.37 3.916 3.96 331100 3.96 down down correct
CMBM.US Cambium Networks Corporation 20210510 0 58 58.61 48 49.09 594500 49.09 down down correct
CMCO.US Columbus McKinnon Corporation 20210510 0 52.38 53.2 51.76 51.85 147936 51.7182 down down correct
CMCSA.US Comcast Corporation 20210510 0 58.341 59.11 57.485 57.51 19221410 57.0118 down down correct
CMCT.US CIM Commercial Trust Corporation 20210510 0 10.61 10.765 10.41 10.49 41015 10.1839 down down correct
CME.US CME Group Inc 20210510 0 204.46 209.805 203.44 208.05 1561714 202.5111 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210510 0 14.52 14.57 14.33 14.45 209000 14.45 down down correct
CMII.US CM Life Sciences II Inc 20210510 0 11.35 11.35 10.89 10.89 1400 10.89 down down correct
CMLS.US Cumulus Media Inc 20210510 0 10.63 10.79 10.33 10.66 86200 10.66 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210510 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210510 0 11.33 11.34 10.85 10.9 121300 10.9 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210510 0 19.42 20.764 18.63 18.92 122900 18.92 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210510 0 7.12 7.475 6.48 6.48 56000 6.48 down down correct
CMPR.US Cimpress plc 20210510 0 101.75 101.89 98.39 98.39 45166 98.39 down down correct
CMPS.US COMPASS Pathways plc 20210510 0 34.63 36.36 33.3 35.77 634044 35.77 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210510 0 4.25 4.5 4.25 4.5 208 4.5 up up correct
CMRX.US Chimerix Inc 20210510 0 8.05 8.18 7.63 8.01 377918 8.01 down down correct
CMTL.US Comtech Telecommunications Corp 20210510 0 23.77 23.77 22.65 22.73 150554 22.5286 down down correct
CNBKA.US Century Bancorp Inc 20210510 0 114 114.8 113.88 113.95 19865 113.593 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210510 0 3.98 4.03 3.75 3.77 321400 3.77 down down correct
CNDT.US Conduent Incorporated 20210510 0 7.665 7.8 7.28 7.3 1789200 7.3 down down correct
CNET.US ZW Data Action Technologies Inc 20210510 0 1.68 1.72 1.51 1.59 369600 1.59 down up incorrect
CNEY.US CN Energy Group. Inc 20210510 0 4.44 4.5 4.32 4.32 20200 4.32 down down correct
CNFR.US Conifer Holdings Inc 20210510 0 3.16 3.31 3.11 3.17 30100 3.17 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210510 0 24.99 24.99 24.99 24.99 1000 23.7467
CNNB.US Cincinnati Bancorp Inc 20210510 0 13.7 13.7 13.7 13.7 0 13.7
CNOB.US ConnectOne Bancorp Inc 20210510 0 28.05 28.43 27.55 27.65 213804 27.3347 down down correct
CNRLX.US CNRLX 20210510 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210510 0 10.83 10.83 10.83 10.83 0 10.2612
CNSL.US Consolidated Communications Holdings Inc 20210510 0 8.22 9.09 8.03 8.46 1304200 8.46 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20210510 0 1.86 1.9 1.77 1.8 227900 1.8 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210510 0 15.77 16.6498 15.27 15.27 10138 15.27 down down correct
CNTG.US Centogene N.V 20210510 0 9.6 9.65 9.01 9.02 59700 9.02 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20210510 0 191 196 191 194 11100 194 up up correct
CNTY.US Century Casinos Inc 20210510 0 12.9 14.14 12.8 13.95 476400 13.95 up up correct
CNXC.US Concentrix Corporation 20210510 0 157.53 157.98 154.76 154.88 143500 154.6699 down down correct
CNXN.US PC Connection Inc 20210510 0 46.98 47.37 46.46 46.46 72542 45.5246 down down correct
COCP.US Cocrystal Pharma Inc 20210510 0 1.31 1.31 1.18 1.19 21117300 1.19 down down correct
CODA.US Coda Octopus Group Inc 20210510 0 7.83 7.85 7.66 7.77 16601 7.77 down down correct
CODX.US Co 20210510 0 8.16 8.195 7.62 7.62 702800 7.62 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20210510 0 25 25.99 25 25.46 22991 24.7391 up up correct
COGT.US Cogent Biosciences Inc 20210510 0 8.37 8.37 7.8 7.87 141627 7.87 down up incorrect
COHR.US Coherent Inc 20210510 0 258.37 258.37 255.34 256.41 192400 256.41 down down correct
COHU.US Cohu Inc 20210510 0 39 39.11 36.54 36.56 611918 36.56 down up incorrect
COIN.US Coinbase Global Inc 20210510 0 266.4 297.5 259.37 293.45 10268640 293.45 up up correct
COKE.US Coca 20210510 0 289.34 293.14 288.5815 290.59 23377 290.23 up up correct
COLB.US Columbia Banking System Inc 20210510 0 43.92 44.75 43.41 43.64 356373 42.7068 down down correct
COLI.US Colicity Inc 20210510 0 9.8 9.84 9.8 9.814 21900 9.814 up up correct
COLIU.US Colicity Inc 20210510 0 10.05 10.08 10.03 10.05 17500 10.05
COLIW.US Colicity Inc 20210510 0 1.3018 1.35 1.2401 1.2699 9550 1.2699 down down correct
COLL.US Collegium Pharmaceutical Inc 20210510 0 22.77 22.8 21.87 21.99 252100 21.99 down down correct
COLM.US Columbia Sportswear Company 20210510 0 108.29 108.475 106.3 106.38 246689 105.5902 down down correct
COMM.US CommScope Holding Company Inc 20210510 0 18.33 18.71 18.1 18.15 3569700 18.15 down down correct
COMS.US COMSovereign Holding Corp 20210510 0 2.14 2.14 2.02 2.04 300700 2.04 down down correct
COMSW.US COMSovereign Holding Corp 20210510 0 1.29 1.29 1.15 1.2 17649 1.2 down down correct
CONE.US CyrusOne Inc 20210510 0 70.36 71.07 69.69 70.61 321822 69.6398 up up correct
CONN.US Conn's Inc 20210510 0 21.37 21.94 21.01 21.18 252600 21.18 down down correct
CONX.US CONX Corp 20210510 0 9.96 9.982 9.96 9.97 499200 9.97 up down incorrect
CONXU.US CONX Corp 20210510 0 10.26 10.27 10.218 10.24 31200 10.24 down down correct
CONXW.US CONX Corp 20210510 0 1.07 1.09 1.01 1.07 44154 1.07
COOLU.US Corner Growth Acquisition Corp 20210510 0 10 10.03 9.98 9.99 13700 9.99 down down correct
COOLW.US Corner Growth Acquisition Corp 20210510 0 0.8 0.84 0.78 0.78 37600 0.78 down down correct
COOP.US Mr. Cooper Group Inc 20210510 0 33.35 33.85 33.1 33.25 1006400 33.25 down down correct
CORE.US Core 20210510 0 42.55 43.46 42.4095 42.61 252398 42.3613 up up correct
CORT.US Corcept Therapeutics Incorporated 20210510 0 21.05 21.05 19.96 19.97 785400 19.97 down up incorrect
COST.US Costco Wholesale Corporation 20210510 0 385.49 387.89 381.28 381.48 1998663 380.1512 down down correct
COUP.US Coupa Software Incorporated 20210510 0 235.01 237.55 231.47 234.53 840900 234.53 down down correct
COVA.US COVA Acquisition Corp 20210510 0 9.72 9.73 9.72 9.73 1200 9.73 up up correct
COVAU.US COVA Acquisition Corp 20210510 0 9.986 10.01 9.982 10 8700 10 up up correct
COVAW.US COVA Acquisition Corp 20210510 0 0.5706 0.59 0.57 0.571 34150 0.571 up up correct
COWN.US Cowen Inc 20210510 0 40.5 41.2 39.82 39.88 560939 39.5595 down down correct
COWNL.US Cowen Group Inc 20210510 0 27.7697 28.154 27.62 27.89 9507 26.4377 up up correct
CPHC.US Canterbury Park Holding Corporation 20210510 0 13.6 13.6 13.6 13.6 2800 13.6
CPIX.US Cumberland Pharmaceuticals Inc 20210510 0 2.69 2.71 2.64 2.65 24700 2.65 down down correct
CPLP.US Capital Product Partners L.P 20210510 0 13.4 13.49 13.03 13.1 110668 12.895 down down correct
CPRDX.US CPRDX 20210510 0 10.41 10.41 10.41 10.41 0 10.1126
CPREX.US CPREX 20210510 0 10.42 10.42 10.42 10.42 0 10.1118
CPRSX.US CPRSX 20210510 0 10.42 10.42 10.42 10.42 0 10.162
CPRT.US Copart Inc 20210510 0 123.98 125.23 121.66 123.11 726500 123.11 down down correct
CPRTX.US CPRTX 20210510 0 10.41 10.41 10.41 10.41 0 10.1485
CPRX.US Catalyst Pharmaceuticals Inc 20210510 0 4.82 4.95 4.66 4.82 2158100 4.82
CPSH.US CPS Technologies Corporation 20210510 0 6.6 6.6 5.88 5.93 370600 5.93 down down correct
CPSI.US Computer Programs and Systems Inc 20210510 0 31.33 31.33 30.26 30.26 55400 30.26 down down correct
CPSS.US Consumer Portfolio Services Inc 20210510 0 4.44 4.44 4.21 4.4 59100 4.4 down down correct
CPTAG.US Capitala Finance Corp 20210510 0 25.35 25.3999 25.22 25.38 3032 24.3256 up down incorrect
CPTAL.US Capitala Finance Corp 20210510 0 25.27 25.33 25.2408 25.3 3315 24.1969 up down incorrect
CPUH.US UN 20210510 0 10.07 10.1 10.03 10.04 674795 10.04 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210510 0 20.76 20.836 20.694 20.75 109100 19.5195 down down correct
CRAI.US CRA International Inc 20210510 0 86.36 87.175 82.14 82.5 56555 81.7502 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210510 0 1.623 1.623 1.55 1.57 2548000 1.57 down down correct
CRCT.US Cricut Inc 20210510 0 22.91 23.1 20.44 20.59 377800 20.59 down down correct
CRDF.US Cardiff Oncology Inc 20210510 0 9.48 9.72 9.1 9.11 489600 9.11 down down correct
CRDFX.US CRDFX 20210510 0 24.45 24.45 24.45 24.45 0 24.0785
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210510 0 24.44 24.44 24.44 24.44 0 23.6757
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210510 0 3.28 3.28 3.13 3.17 390719 3.17 down down correct
CRDLX.US CRDLX 20210510 0 24.43 24.43 24.43 24.43 0 24.0587
CRDTX.US Griffin Inst Access Credit Fund CL A 20210510 0 24.44 24.44 24.44 24.44 0 24.0687
CREDX.US CREDX 20210510 0 10.52 10.52 10.52 10.52 0 10.1056
CREG.US China Recycling Energy Corporation 20210510 0 9.5 9.5 8.36 8.47 71400 8.47 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210510 0 6.4 6.81 6.4 6.69 487000 6.69 up up correct
CREX.US Creative Realities Inc 20210510 0 1.27 1.3 1.17 1.2 128800 1.2 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20210510 0 0.235 0.235 0.1422 0.1422 9159 0.1422 down down correct
CRIS.US Curis Inc 20210510 0 10.28 10.28 9.71 9.73 1132500 9.73 down down correct
CRKN.US Crown ElectroKinetics Corp 20210510 0 4.22 4.4 4 4 45800 4 down up incorrect
CRMD.US CorMedix Inc 20210510 0 8.43 8.43 7.99 8.15 294500 8.15 down down correct
CRMT.US America's Car 20210510 0 152.67 154.43 150.97 151.49 43900 151.49 down down correct
CRNC.US Cerence Inc 20210510 0 88.878 90.73 84.26 88.72 567900 88.72 down down correct
CRNT.US Ceragon Networks Ltd 20210510 0 3.33 3.37 3.15 3.18 1000400 3.18 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210510 0 16.84 16.99 16.05 16.23 48400 16.23 down down correct
CRON.US Cronos Group Inc 20210510 0 7.68 7.7 7.26 7.29 3797700 7.29 down down correct
CROX.US Crocs Inc 20210510 0 108.5 109.91 103.78 104.23 1947400 104.23 down up incorrect
CRSP.US CRISPR Therapeutics AG 20210510 0 107.01 107.1 100.63 101.46 1698200 101.46 down down correct
CRSR.US Corsair Gaming Inc 20210510 0 33.5 33.59 31.42 31.45 1493400 31.45 down down correct
CRTD.US Creatd Inc 20210510 0 2.95 3.25 2.75 3.14 218100 3.14 up up correct
CRTO.US Criteo S.A 20210510 0 38.47 38.47 36.52 37.02 773400 37.02 down down correct
CRTX.US Cortexyme Inc 20210510 0 36.73 36.795 33.36 33.46 188200 33.46 down down correct
CRUS.US Cirrus Logic Inc 20210510 0 76.5 76.5 73.8 74.87 664000 74.87 down down correct
CRVL.US CorVel Corporation 20210510 0 119.02 120.56 117 117.39 36600 117.39 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210510 0 2.9 2.92 2.56 2.56 685400 2.56 down down correct
CRWD.US CrowdStrike Holdings Inc 20210510 0 189.18 190.7 183.8 187.58 4166100 187.58 down down correct
CRWS.US Crown Crafts Inc 20210510 0 7.83 7.86 7.75 7.81 16666 7.2054 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210510 0 0.6158 0.6317 0.58 0.61 29783 0.61 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210510 0 10 10 10 10 500 10
CSBR.US Champions Oncology Inc 20210510 0 10.03 10.25 9.85 10.12 36530 10.12 up up correct
CSCO.US Cisco Systems Inc 20210510 0 53.97 54.14 53.16 53.16 23845561 52.4377 down down correct
CSCW.US Color Star Technology Co. Ltd 20210510 0 1.02 1.03 0.91 0.93 3839200 0.93 down down correct
CSGP.US CoStar Group Inc 20210510 0 853.59 857.22 836.27 839.72 197924 83.972 down down correct
CSGS.US CSG Systems International Inc 20210510 0 45.62 46.5 45.3531 45.94 142801 45.226 up up correct
CSII.US Cardiovascular Systems Inc 20210510 0 35.55 35.55 34.07 34.41 267900 34.41 down down correct
CSIQ.US Canadian Solar Inc 20210510 0 39.47 39.57 37.27 37.38 1445000 37.38 down up incorrect
CSPI.US CSP Inc 20210510 0 9.09 9.24 8.54 9.24 18100 9.24 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210510 0 17.99 18.06 17.79 17.83 253696 16.9581 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210510 0 35.49 37.5 33.75 35.4 49700 35.4 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210510 0 26.33 26.4 26.1 26.4 18100 24.6564 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210510 0 28.4269 28.76 28.0201 28.4 17710 26.7876 down down correct
CSTE.US Caesarstone Ltd 20210510 0 16.86 17.28 16.56 16.59 250115 16.2398 down down correct
CSTL.US Castle Biosciences Inc 20210510 0 60 60.25 52.885 54.78 493600 54.78 down down correct
CSTR.US Capstar Financial Holdings Inc 20210510 0 19.65 19.94 19.155 19.3 64061 19.1341 down down correct
CSWC.US Capital Southwest Corporation 20210510 0 24.37 24.75 24.12 24.16 93891 22.3812 down down correct
CSWI.US CSW Industrials Inc 20210510 0 134.28 134.34 129.78 129.78 36515 129.4664 down down correct
CSX.US CSX Corporation 20210510 0 103.63 104.87 103.1 103.16 3420347 34.1055 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210510 0 9.74 9.77 9.74 9.74 14300 9.74
CTAQU.US Carney Technology Acquisition Corp. II 20210510 0 10 10.07 10 10.02 27000 10.02 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210510 0 0.8 0.85 0.8 0.85 11200 0.85 up up correct
CTAS.US Cintas Corporation 20210510 0 360.06 364.41 358.57 360.74 577080 358.2903 up up correct
CTBI.US Community Trust Bancorp Inc 20210510 0 45.37 45.595 44.62 44.62 29963 43.3844 down down correct
CTG.US Computer Task Group Incorporated 20210510 0 10.01 10.1 9.45 9.63 115000 9.63 down down correct
CTHR.US Charles & Colvard Ltd 20210510 0 2.8 2.88 2.63 2.66 582000 2.66 down up incorrect
CTIB.US Yunhong CTI Ltd 20210510 0 1.76 1.83 1.69 1.73 224700 1.73 down down correct
CTIC.US CTI BioPharma Corp 20210510 0 2.27 2.35 2.21 2.26 2183100 2.26 down up incorrect
CTLP.US Cantaloupe Inc 20210510 0 11 11 10.54 10.56 253694 10.56 down down correct
CTMX.US CytomX Therapeutics Inc 20210510 0 8.5 8.64 8.08 8.13 779400 8.13 down down correct
CTRE.US CareTrust REIT Inc 20210510 0 23.28 23.78 23.12 23.12 642799 22.3026 down down correct
CTRM.US Castor Maritime Inc 20210510 0 0.4465 0.4568 0.415 0.4165 6307412 4.165 down down correct
CTRN.US Citi Trends Inc 20210510 0 105.54 108.9 101.01 101.26 282700 101.26 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210510 0 74.87 75.21 73.84 74.01 4507249 73.3109 down down correct
CTSO.US Cytosorbents Corporation 20210510 0 8.35 8.35 7.8 7.91 536300 7.91 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210510 0 2.21 2.34 2.13 2.23 6308200 2.23 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210510 0 1.04 1.15 1.04 1.15 8570 1.15 up down incorrect
CTXS.US Citrix Systems Inc 20210510 0 120.69 120.89 118.66 119.29 1116702 117.9501 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210510 0 6.5349 6.5659 6.4832 6.4833 13367 5.6022 down up incorrect
CUE.US Cue Biopharma Inc 20210510 0 12.09 15.79 12.09 14.38 13000800 14.38 up up correct
CUEN.US Cuentas Inc 20210510 0 2.81 2.81 2.68 2.69 29900 2.69 down up incorrect
CUENW.US Cuentas Inc 20210510 0 0.67 0.67 0.67 0.67 1787 0.67
CULL.US Cullman Bancorp Inc. Common Stock 20210510 0 31.5 31.5 31.5 31.5 0 31.5
CURI.US CuriosityStream Inc 20210510 0 12.45 12.556 11.48 11.57 845800 11.57 down down correct
CURIW.US CuriosityStream Inc 20210510 0 4 4 3.47 3.84 16229 3.84 down up incorrect
CUTR.US Cutera Inc 20210510 0 32.18 32.18 30.14 30.43 170800 30.43 down down correct
CVAC.US CureVac N.V 20210510 0 105.25 108.5 100 105.79 1340100 105.79 up up correct
CVBF.US CVB Financial Corp 20210510 0 21.78 22.05 21.415 21.48 571500 20.932 down down correct
CVCO.US Cavco Industries Inc 20210510 0 215.5 217.07 209.42 210.03 63800 210.03 down down correct
CVCY.US Central Valley Community Bancorp 20210510 0 19.38 19.81 19.25 19.75 41863 19.5353 up up correct
CVET.US Covetrus Inc 20210510 0 29.79 29.94 27.12 27.18 621400 27.18 down down correct
CVGI.US Commercial Vehicle Group Inc 20210510 0 12.96 13.61 12.85 13.18 445100 13.18 up up correct
CVGW.US Calavo Growers Inc 20210510 0 78.92 79.11 77.43 77.62 99234 75.4927 down down correct
CVLG.US Covenant Logistics Group Inc 20210510 0 23.5 23.96 23.03 23.08 74400 23.08 down down correct
CVLT.US Commvault Systems Inc 20210510 0 68.23 68.81 66.01 66.05 314700 66.05 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20210510 0 18.51 18.7 18.485 18.53 28489 18.297 up up correct
CVV.US CVD Equipment Corporation 20210510 0 5.05 5.08 4.77 4.81 25700 4.81 down down correct
CWBC.US Community West Bancshares 20210510 0 12.18 12.4752 12.18 12.35 2518 12.2219 up up correct
CWBR.US CohBar Inc 20210510 0 1.3 1.3 1.212 1.25 388200 1.25 down down correct
CWCO.US Consolidated Water Co. Ltd 20210510 0 11.77 12.04 11.7 12 94752 11.8259 up up correct
CWST.US Casella Waste Systems Inc 20210510 0 67.99 68.64 67.42 67.49 123400 67.49 down down correct
CXDC.US China XD Plastics Company Limited 20210510 0 1.06 1.06 1 1.02 232300 1.02 down down correct
CXDO.US Crexendo Inc 20210510 0 5.66 5.66 5.21 5.29 17900 5.29 down down correct
CYAD.US Celyad Oncology SA 20210510 0 5.7 5.81 5.53 5.71 56900 5.71 up up correct
CYAN.US Cyanotech Corporation 20210510 0 3.11 3.15 2.92 2.95 57900 2.95 down down correct
CYBE.US CyberOptics Corporation 20210510 0 29.315 29.315 27.06 27.12 95799 27.12 down up incorrect
CYBR.US CyberArk Software Ltd 20210510 0 120.57 120.57 116.51 119.75 497500 119.75 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210510 0 6.72 6.8 6.53 6.61 79300 6.61 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20210510 0 8 8.05 8 8.0307 1032 7.76 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20210510 0 2.9 3.08 2.64 2.74 1675500 2.74 down up incorrect
CYPS.US Cyclo3pss Corporation 20210510 0 0.0036 0.0036 0.0036 0.0036 33750 0.0036
CYRN.US Cyren Ltd 20210510 0 0.64 0.68 0.58 0.59 2064900 0.59 down down correct
CYRX.US Cryoport Inc 20210510 0 62.52 63.14 54.3 54.44 576900 54.44 down down correct
CYTH.US Cyclo Therapeutics Inc 20210510 0 7.77 7.876 7.29 7.5 97850 7.5 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210510 0 3.31 3.31 3.31 3.31 1000 3.31
CYTK.US Cytokinetics Incorporated 20210510 0 24.2 24.26 23.02 23.38 627100 23.38 down down correct
CYTO.US Auris Medical Holding Ltd 20210510 0 3.17 3.35 2.97 3.31 2059812 3.31 up up correct
CYXT.US Cyxtera Technologies Inc 20210510 0 9.99 9.99 9.93 9.97 694600 9.97 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210510 0 1.6 1.614 1.53 1.58 20564 1.58 down down correct
CZNC.US Citizens & Northern Corporation 20210510 0 24.89 25.26 24.85 25.19 45581 24.6395 up down incorrect
CZR.US Caesars Entertainment Inc 20210510 0 106.42 106.85 103.22 104.68 2666617 104.68 down down correct
CZWI.US Citizens Community Bancorp Inc 20210510 0 13 13.2 12.91 13.2 15100 13.2 up up correct
DADA.US Dada Nexus Limited 20210510 0 22.95 23.095 20.88 20.96 1378300 20.96 down down correct
DAKT.US Daktronics Inc 20210510 0 6.76 6.76 6.38 6.41 103800 6.41 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210510 0 2.1 2.12 2.03 2.06 10006 7.8441 down down correct
DARE.US Daré Bioscience Inc 20210510 0 1.38 1.4 1.24 1.29 810700 1.29 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210510 0 9.97 10.11 9.96 10.06 216100 10.06 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210510 0 10.7 10.7 10.7 10.7 0 10.7
DBDRW.US Roman DBDR Tech Acquisition Corp 20210510 0 1.26 1.287 1.25 1.26 168239 1.26
DBTX.US Decibel Therapeutics Inc 20210510 0 7.89 7.89 6.84 7.09 154000 7.09 down down correct
DBVT.US DBV Technologies S.A 20210510 0 6.25 6.34 6.16 6.22 106500 6.22 down down correct
DBX.US Dropbox Inc 20210510 0 24.39 25.885 24.38 25.43 8942800 25.43 up up correct
DCBO.US Docebo Inc 20210510 0 50.27 50.27 47.79 48.26 48500 48.26 down down correct
DCOM.US Dime Community Bancshares Inc 20210510 0 35 35.06 33.98 34.06 238613 33.5702 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20210510 0 25.45 25.69 25.45 25.62 7600 24.9552 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210510 0 33.9 34.17 32.36 32.91 535600 32.91 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210510 0 10.02 10.02 10.01 10.02 46000 10.02
DCRN.US Decarbonization Plus Acquisition Corporation II 20210510 0 9.77 9.7905 9.76 9.77 55938 9.77
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210510 0 10.135 10.135 10.11 10.12 50000 10.12 down up incorrect
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210510 0 1.115 1.17 1.11 1.17 25219 1.17 up up correct
DCT.US Duck Creek Technologies Inc 20210510 0 38.43 39.35 37.12 37.52 669157 37.52 down down correct
DCTH.US Delcath Systems Inc 20210510 0 10.9 10.9 10 10.26 134620 10.26 down down correct
DDMX.US DD3 Acquisition Corp. II 20210510 0 9.91 9.925 9.91 9.92 4360 9.92 up up correct
DDOG.US Datadog Inc 20210510 0 76.5 77.455 74.374 76.86 3524100 76.86 up up correct
DENN.US Denny's Corporation 20210510 0 17.85 17.98 17.09 17.1 584700 17.1 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210510 0 0.71 0.77 0.66 0.77 4140800 0.77 up up correct
DFH.US Dream Finders Homes Inc 20210510 0 27.9 28.98 27.09 28.15 126800 28.15 up down incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210510 0 10.1 10.1 10 10.001 31100 10.001 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210510 0 10.15 10.25 10.09 10.11 53500 10.11 down up incorrect
DFPHW.US DFP Healthcare Acquisitions Corp 20210510 0 1.26 1.3 1.09 1.09 7195 1.09 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210510 0 1.51 1.56 1.22 1.23 505892 1.23 down up incorrect
DGICA.US Donegal Group Inc 20210510 0 15.2 15.33 15.07 15.09 66923 14.7655 down up incorrect
DGII.US Digi International Inc 20210510 0 17.75 17.99 17.17 17.52 403500 17.52 down down correct
DGLY.US Digital Ally Inc 20210510 0 1.68 1.94 1.67 1.7 9561400 1.7 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210510 0 10.12 10.16 10.1 10.14 62900 10.14 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210510 0 10.08 10.1 10.08 10.1 126100 10.1 up up correct
DHBC.US DHB Capital Corp 20210510 0 9.73 9.73 9.73 9.73 1000 9.73
DHBCU.US DHB Capital Corp 20210510 0 9.993 10 9.993 10 2200 10 up up correct
DHBCW.US DHB Capital Corp 20210510 0 0.68 0.7128 0.68 0.7128 9316 0.7128 up up correct
DHC.US Diversified Healthcare Trust 20210510 0 3.97 4.12 3.86 3.97 1923428 3.9597
DHCA.US DHC Acquisition Corp 20210510 0 9.69 9.72 9.68 9.72 1508 9.72 up up correct
DHCAU.US DHC Acquisition Corp 20210510 0 10 10 9.97 9.98 2772 9.98 down down correct
DHCAW.US DHC Acquisition Corp 20210510 0 0.78 0.78 0.7749 0.7749 25200 0.7749 down down correct
DHCNI.US DHCNI 20210510 0 23 23.06 22.97 22.98 10800 22.3274 down up incorrect
DHCNL.US Diversified Healthcare Trust 20210510 0 24.8 24.86 24.771 24.84 11604 24.4382 up up correct
DHHC.US DiamondHead Holdings Corp 20210510 0 9.74 9.81 9.74 9.78 25400 9.78 up down incorrect
DHHCU.US DiamondHead Holdings Corp 20210510 0 9.93 10 9.93 10 41200 10 up up correct
DHHCW.US DiamondHead Holdings Corp 20210510 0 0.9301 1 0.9201 0.9201 17600 0.9201 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210510 0 177.77 179.01 176 176 10554 174.0595 down down correct
DIOD.US Diodes Incorporated 20210510 0 75.33 75.33 70.01 70.79 288500 70.79 down up incorrect
DISAU.US Disruptive Acquisition Corporation I 20210510 0 10 10 9.95 9.981 3100 9.981 down down correct
DISCA.US Discovery Inc 20210510 0 37.7 38.07 37.08 37.26 6194008 37.26 down down correct
DISCB.US Discovery Inc 20210510 0 74.36 76.04 72.72 74.29 2500 74.29 down down correct
DISCK.US Discovery Inc 20210510 0 32.65 32.96 32.11 32.265 2787071 32.265 down down correct
DISH.US DISH Network Corporation 20210510 0 46.79 47.05 46.24 46.46 2626285 46.46 down down correct
DJCO.US Daily Journal Corporation 20210510 0 304.13 307.25 301.26 301.26 4192 301.26 down down correct
DKDCU.US Data Knights Acquisition Corp 20210510 0 10.1 10.1 10.05 10.075 183200 10.075 down down correct
DKNG.US DraftKings Inc 20210510 0 47.56 47.58 44.46 45.34 42216000 45.34 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210510 0 9.68 9.74 9.68 9.74 1100 9.74 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210510 0 10.05 10.08 10.04 10.05 5200 10.05
DLCAW.US Deep Lake Capital Acquisition Corp 20210510 0 0.6901 0.7 0.6702 0.6999 2206 0.6999 up up correct
DLHC.US DLH Holdings Corp 20210510 0 10.17 10.49 10.05 10.11 12600 10.11 down down correct
DLPN.US Dolphin Entertainment Inc 20210510 0 9.39 9.48 8.5 8.57 332400 8.57 down down correct
DLTH.US Duluth Holdings Inc 20210510 0 16.56 16.93 16.26 16.29 96600 16.29 down down correct
DLTR.US Dollar Tree Inc 20210510 0 116.71 117.5 115.96 116.04 1444800 116.04 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210510 0 8.58 8.769 7.7 7.93 105300 7.93 down down correct
DMLP.US Dorchester Minerals L.P 20210510 0 15.11 15.44 15.01 15.01 47062 14.2345 down down correct
DMRC.US Digimarc Corporation 20210510 0 30.24 30.24 27.97 28.7 202200 28.7 down down correct
DMTK.US DermTech Inc 20210510 0 33.56 33.592 31.12 31.75 1364800 31.75 down up incorrect
DNLI.US Denali Therapeutics Inc 20210510 0 51.81 53.99 51.47 51.57 332800 51.57 down up incorrect
DOCU.US DocuSign Inc 20210510 0 193.99 194.703 189.14 190 2337300 190 down down correct
DOGZ.US Dogness (International) Corporation 20210510 0 1.52 1.55 1.4 1.4 255500 1.4 down down correct
DOMO.US Domo Inc 20210510 0 59.83 59.83 56 56.95 380500 56.95 down down correct
DOOO.US BRP Inc 20210510 0 92.92 93.86 90.52 92.62 118271 92.3963 down down correct
DORM.US Dorman Products Inc 20210510 0 104.39 104.58 103.05 103.59 115300 103.59 down down correct
DOX.US Amdocs Limited 20210510 0 77 77.32 76.28 76.4 473391 75.3276 down down correct
DOYU.US DouYu International Holdings Limited 20210510 0 8.43 8.46 7.75 7.77 3578100 7.77 down down correct
DPRO.US Draganfly Inc. Common Shares 20210510 0 7.25 7.6125 6.494 6.9 99079 6.9 down down correct
DRIO.US DarioHealth Corp 20210510 0 18.41 18.41 16.68 17.43 171500 17.43 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210510 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210510 0 25.93 27.12 25.62 25.9 702500 25.9 down up incorrect
DRRX.US DURECT Corporation 20210510 0 1.76 1.77 1.67 1.68 605000 1.68 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210510 0 3.35 3.423 3.22 3.25 136800 3.25 down down correct
DRVN.US Driven Brands Holdings Inc 20210510 0 28.1 28.73 27.96 28.22 223944 28.22 up up correct
DSAC.US Duddell Street Acquisition Corp 20210510 0 9.75 9.79 9.71 9.79 57700 9.79 up down incorrect
DSACU.US Duddell Street Acquisition Corp 20210510 0 10.153 10.153 10.153 10.153 0 10.153
DSACW.US Duddell Street Acquisition Corp 20210510 0 1.16 1.16 1.08 1.1424 3768 1.1424 down down correct
DSEY.US Diversey Holdings Ltd 20210510 0 17.72 17.99 17.41 17.74 578500 17.74 up up correct
DSGN.US Design Therapeutics Inc 20210510 0 28.1 29.16 27.21 28.31 119300 28.31 up up correct
DSGX.US The Descartes Systems Group Inc 20210510 0 61.49 61.49 60.17 60.27 95300 60.27 down up incorrect
DSKE.US Daseke Inc 20210510 0 6.88 6.92 6.19 6.31 854900 6.31 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210510 0 0.134 0.14 0.103 0.1238 594465 0.1238 down down correct
DSP.US Viant Technology Inc 20210510 0 32.5 32.5 27.1225 27.91 489914 27.91 down down correct
DSPG.US DSP Group Inc 20210510 0 14.37 14.37 13.58 13.8 749500 13.8 down down correct
DSWL.US Deswell Industries Inc 20210510 0 3.91 3.9828 3.8 3.82 24100 3.6585 down up incorrect
DTEA.US DAVIDsTEA Inc 20210510 0 3.76 3.93 3.604 3.8 214100 3.8 up up correct
DTIL.US Precision BioSciences Inc 20210510 0 8.51 8.7 7.92 8.07 589900 8.07 down down correct
DTOC.US Digital Transformation Opportunities Corp 20210510 0 9.6 9.6 9.6 9.6 0 9.6
DTOCU.US Digital Transformation Opportunities Corp 20210510 0 9.95 10 9.9 9.92 46300 9.92 down up incorrect
DTSS.US Datasea Inc 20210510 0 3.15 3.48 2.664 3.31 4986500 3.31 up up correct
DTST.US Data Storage Corporation 20210510 0 0.2 0.21 0.2 0.21 14900 0.21 up up correct
DUNE.US Dune Acquisition Corporation 20210510 0 9.76 9.83 9.76 9.76 19900 9.76
DUNEU.US Dune Acquisition Corporation 20210510 0 10.02 10.074 10.02 10.074 19600 10.074 up up correct
DUNEW.US Dune Acquisition Corporation 20210510 0 0.6119 0.66 0.6119 0.63 22859 0.63 up up correct
DUO.US Fangdd Network Group Ltd 20210510 0 3.8 3.8 3.38 3.45 206100 3.45 down up incorrect
DUOT.US Duos Technologies Group Inc 20210510 0 9.995 10.1 9.354 9.45 16800 9.45 down down correct
DVAX.US Dynavax Technologies Corporation 20210510 0 9.26 9.26 7.78 7.9 12839400 7.9 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210510 0 3.18 3.18 3.18 3.18 100 3.18
DWSN.US Dawson Geophysical Company 20210510 0 2.43 2.5 2.33 2.38 47300 2.38 down down correct
DXCM.US DexCom Inc 20210510 0 359.27 359.27 342.42 342.69 826600 342.69 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210510 0 1.41 1.44 1.14 1.44 313700 1.44 up down incorrect
DXPE.US DXP Enterprises Inc 20210510 0 32.04 32.53 31.24 31.94 64800 31.94 down up incorrect
DXYN.US The Dixie Group Inc 20210510 0 3.23 3.29 3.12 3.12 38200 3.12 down up incorrect
DYAI.US Dyadic International Inc 20210510 0 4.14 4.19 3.95 3.95 218700 3.95 down down correct
DYN.US Dyne Therapeutics Inc 20210510 0 18.78 18.96 17.75 18.03 158413 18.03 down down correct
DYNT.US Dynatronics Corporation 20210510 0 1.17 1.22 1.12 1.15 394800 1.15 down up incorrect
DZSI.US DZS Inc 20210510 0 17.1 17.1 16.05 16.17 87900 16.17 down down correct
EA.US Electronic Arts Inc 20210510 0 141.4523 143.33 140.62 140.65 3119100 140.128 down down correct
EACPU.US Edify Acquisition Corp 20210510 0 9.981 9.981 9.98 9.98 4200 9.98 down down correct
EACPW.US Edify Acquisition Corp 20210510 0 0.5401 0.5401 0.5401 0.5401 2 0.5401
EAR.US Eargo Inc 20210510 0 40.94 41.275 36.66 36.67 466900 36.67 down down correct
EAST.US Eastside Distilling Inc 20210510 0 1.74 1.76 1.67 1.75 115600 1.75 up up correct
EBACU.US European Biotech Acquisition Corp 20210510 0 10 10 10 10 300 10
EBAY.US eBay Inc 20210510 0 59.56 62.3 59.26 61.44 11628700 60.9561 up up correct
EBAYL.US eBay Inc. NT 56 20210510 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210510 0 22.29 22.54 22.06 22.09 938200 21.8307 down down correct
EBET.US Esports Technologies Inc 20210510 0 22.84 22.96 21.5 21.91 195600 21.91 down down correct
EBIX.US Ebix Inc 20210510 0 30.46 31.065 29.28 29.35 277195 29.1266 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210510 0 23.03 23.09 22.95 22.95 17852 22.5972 down down correct
EBON.US Ebang International Holdings Inc 20210510 0 3.46 3.464 3.06 3.07 12137800 3.07 down down correct
EBSB.US Meridian Bancorp Inc 20210510 0 22.04 22.05 21.32 21.38 371456 21.1724 down down correct
EBTC.US Enterprise Bancorp Inc 20210510 0 36.02 36.1 35.15 35.38 12361 35.0333 down down correct
ECHO.US Echo Global Logistics Inc 20210510 0 36 36.61 35.58 35.73 198100 35.73 down down correct
ECOL.US US Ecology Inc 20210510 0 43.52 43.65 41.99 42.09 109224 42.09 down down correct
ECOR.US electroCore Inc 20210510 0 1.59 1.77 1.55 1.7 1679800 1.7 up up correct
ECPG.US Encore Capital Group Inc 20210510 0 42.66 43.9 41.88 41.94 432200 41.94 down down correct
EDAP.US EDAP TMS S.A 20210510 0 6.74 6.85 6.31 6.49 252900 6.49 down up incorrect
EDIT.US Editas Medicine Inc 20210510 0 33.48 33.63 31.26 31.29 1354800 31.29 down down correct
EDRY.US EuroDry Ltd 20210510 0 15.14 15.874 15.02 15.28 34100 15.28 up up correct
EDSA.US Edesa Biotech Inc 20210510 0 6.37 6.37 5.96 6.02 162400 6.02 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210510 0 2.15 2.16 2.069 2.1 147300 2.1 down down correct
EDUC.US Educational Development Corporation 20210510 0 17.26 17.4 16.58 16.61 10001 16.1495 down down correct
EEFT.US Euronet Worldwide Inc 20210510 0 142.04 142.27 139.03 139.03 214900 139.03 down down correct
EEIQ.US Elite Education Group International Limited 20210510 0 5.45 5.54 5.01 5.22 290258 5.22 down down correct
EFOI.US Energy Focus Inc 20210510 0 4.4 5.69 4.3 4.53 6268180 4.53 up up correct
EFSC.US Enterprise Financial Services Corp 20210510 0 50.5 51.28 49.62 49.69 166421 49.0828 down down correct
EGAN.US eGain Corporation 20210510 0 9.3 9.35 8.88 8.88 182600 8.88 down down correct
EGBN.US Eagle Bancorp Inc 20210510 0 55.17 56.65 54.79 54.89 174142 54.1658 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210510 0 50.1 51.4685 46.2 48.19 306882 45.7787 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20210510 0 8.41 8.42 7.62 7.68 619175 7.68 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210510 0 39.01 41.65 38.29 38.47 103900 38.47 down down correct
EH.US EHang Holdings Limited 20210510 0 23.17 23.17 21.8 22.23 1167100 22.23 down down correct
EHTH.US eHealth Inc 20210510 0 68.61 68.95 63.14 63.79 573700 63.79 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210510 0 8.65 8.81 8.3 8.49 117600 8.49 down down correct
EIOAX.US EIOAX 20210510 0 9.76 9.76 9.76 9.76 0 9.5672
EIOMX.US EIOMX 20210510 0 9.66 9.66 9.66 9.66 0 9.422
EJFA.US EJF Acquisition Corp 20210510 0 9.75 9.75 9.75 9.75 4200 9.75
EJFAU.US EJF Acquisition Corp 20210510 0 9.99 10 9.99 10 42200 10 up down incorrect
EJFAW.US EJF Acquisition Corp 20210510 0 0.93 0.93 0.93 0.93 2022 0.93
EKSO.US Ekso Bionics Holdings Inc 20210510 0 5.34 5.44 5.1 5.14 103400 5.14 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210510 0 8.85 9.306 8.71 8.82 8800 8.82 down down correct
ELMS.US Forum Merger III Corp 20210510 0 9.9 9.985 9.9 9.95 980667 9.95 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210510 0 10.37 10.45 10.37 10.39 4300 10.39 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210510 0 1.98 2.04 1.905 1.915 184937 1.915 down down correct
ELSE.US Electro 20210510 0 4.57 4.8 4.41 4.42 118100 4.42 down down correct
ELTK.US Eltek Ltd 20210510 0 7.16 8.8 6.28 6.55 1140800 6.55 down down correct
ELYS.US Elys Game Technology Corp 20210510 0 3.99 4.036 3.64 3.67 568900 3.67 down down correct
EM.US Smart Share Global Limited 20210510 0 7.63 7.63 6.84 6.88 419095 6.88 down down correct
EMCF.US Emclaire Financial Corp 20210510 0 28.4 28.4 27.9311 28.4 1236 27.516
EMKR.US EMCORE Corporation 20210510 0 7.25 7.79 7.1 7.46 754100 7.46 up up correct
EML.US The Eastern Company 20210510 0 30.19 31.5 30.19 31.21 24433 30.849 up up correct
ENDP.US Endo International plc 20210510 0 5.54 5.58 5.24 5.28 3654000 5.28 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210510 0 9.78 9.795 9.78 9.79 1100 9.79 up down incorrect
ENFAU.US 890 5th Avenue Partners Inc 20210510 0 10.052 10.052 10.04 10.05 6000 10.05 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210510 0 0.7002 0.84 0.7001 0.7701 82732 0.7701 up up correct
ENG.US ENGlobal Corporation 20210510 0 2.52 2.52 2.3 2.33 410400 2.33 down down correct
ENJYW.US Enjoy Technology Inc 20210510 0 0.91 0.95 0.91 0.92 15200 0.92 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210510 0 10.11 10.22 9.54 9.71 69400 9.71 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210510 0 9.88 9.88 9.808 9.808 700 9.808 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210510 0 10.13 10.13 10.07 10.1 3200 10.1 down down correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210510 0 1 1.01 0.8499 0.8499 9049 0.8499 down down correct
ENOB.US Enochian Biosciences Inc 20210510 0 3.85 3.9 3.65 3.7 276700 3.7 down up incorrect
ENPH.US Enphase Energy Inc 20210510 0 121.45 121.71 116.92 118.12 3220700 118.12 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210510 0 12.5166 13.08 12.473 13.08 7881 13.08 up up correct
ENSG.US The Ensign Group Inc 20210510 0 86.37 88.48 83.96 83.97 221412 83.8079 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210510 0 48 48.83 46.4 47.64 186900 47.64 down down correct
ENTG.US Entegris Inc 20210510 0 112.73 113.76 107.88 108.2 1660871 108.0636 down down correct
ENTX.US Entera Bio Ltd 20210510 0 3.13 3.155 2.9 3.05 239500 3.05 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210510 0 0.37 0.4279 0.3301 0.4279 5352 0.4279 up up correct
ENVB.US Enveric Biosciences Inc 20210510 0 2.29 2.3 2.054 2.06 659300 2.06 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210510 0 10.1 10.14 10.1 10.122 14900 10.122 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210510 0 0.73 0.7994 0.73 0.7797 26647 0.7797 up down incorrect
EOLS.US Evolus Inc 20210510 0 9.289 9.289 8.835 8.86 1015700 8.86 down down correct
EOSE.US Eos Energy Enterprises Inc 20210510 0 11.28 11.5 10.73 11.33 707000 11.33 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210510 0 3.83 4 3.58 4 19300 4 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210510 0 38.65 39.15 37.77 38.5 367600 38.5 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210510 0 9.75 9.81 9.72 9.77 641600 9.77 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210510 0 10.03 10.08 9.98 9.99 16200 9.99 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210510 0 0.85 0.9199 0.78 0.82 14344 0.82 down down correct
EPIX.US ESSA Pharma Inc 20210510 0 29.87 30.02 29.35 29.57 134400 29.57 down down correct
EPSN.US Epsilon Energy Ltd 20210510 0 4 4.03 3.98 4 78000 4
EPZM.US Epizyme Inc 20210510 0 8.15 8.62 8.13 8.21 1560000 8.21 up down incorrect
EQ.US Equillium Inc 20210510 0 5.9 5.94 5.41 5.45 214400 5.45 down down correct
EQBK.US Equity Bancshares Inc 20210510 0 30.9 30.9 29.855 30.1 43291 29.9592 down down correct
EQIX.US Equinix Inc. (REIT) 20210510 0 715.48 723.79 708.17 720 522814 712.0385 up up correct
EQOS.US Diginex Limited 20210510 0 5.65 5.65 5.24 5.37 607200 5.37 down up incorrect
ERES.US East Resources Acquisition Company 20210510 0 9.781 9.8 9.78 9.8 11500 9.8 up up correct
ERESU.US East Resources Acquisition Company 20210510 0 10.15 10.15 10.13 10.135 15000 10.135 down down correct
ERESW.US East Resources Acquisition Company 20210510 0 0.77 0.7701 0.731 0.731 77268 0.731 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210510 0 13.95 13.96 13.595 13.63 9148508 13.4875 down down correct
ERIE.US Erie Indemnity Company 20210510 0 210.5 215.495 208.16 208.63 47398 206.3412 down down correct
ERII.US Energy Recovery Inc 20210510 0 20.54 20.56 17.51 17.81 1276100 17.81 down down correct
ERYP.US ERYTECH Pharma S.A 20210510 0 7.03 7.03 7.03 7.03 0 7.03
ESBK.US Elmira Savings Bank 20210510 0 13.8499 13.85 13.8499 13.85 673 13.4717 up up correct
ESCA.US Escalade Incorporated 20210510 0 22.72 23.15 22.7 22.72 34912 22.2649
ESEA.US Euroseas Ltd 20210510 0 18.99 22.6 18.7 19.91 656000 19.91 up up correct
ESGR.US Enstar Group Limited 20210510 0 257.4 259.6 249.16 249.41 50200 249.41 down down correct
ESGRO.US Enstar Group Limited 20210510 0 27.93 27.97 27.84 27.87 8743 26.5602 down down correct
ESGRP.US Enstar Group Limited 20210510 0 29.3 29.3805 29.21 29.24 7800 27.9531 down down correct
ESLT.US Elbit Systems Ltd 20210510 0 134.08 135.41 133.37 133.6 29547 132.3707 down down correct
ESPR.US Esperion Therapeutics Inc 20210510 0 22.78 22.9 21.925 22.15 782375 22.15 down down correct
ESQ.US Esquire Financial Holdings Inc 20210510 0 23 23.26 23 23.135 15000 23.135 up up correct
ESSA.US ESSA Bancorp Inc 20210510 0 15.51 15.74 15.4 15.47 28094 15.1373 down down correct
ESSC.US East Stone Acquisition Corporation 20210510 0 10 10.01 10 10 18900 10
ESSCR.US East Stone Acquisition Corporation 20210510 0 0.29 0.2949 0.27 0.2706 11026 0.2706 down down correct
ESSCU.US East Stone Acquisition Corporation 20210510 0 10.44 10.44 10.44 10.44 0 10.44
ESSCW.US East Stone Acquisition Corporation 20210510 0 0.2203 0.259 0.2203 0.2306 23146 0.2306 up up correct
ESTA.US Establishment Labs Holdings Inc 20210510 0 72.16 73.08 68.03 68.2 57300 68.2 down up incorrect
ESXB.US Community Bankers Trust Corporation 20210510 0 9 9.19 8.94 9.06 118806 8.8922 up up correct
ET.US PE 20210510 0 24.9 25.02 24.75 24.85 57165 24.85 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210510 0 9.77 9.79 9.76 9.76 100100 9.76 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210510 0 10.03 10.08 10.03 10.08 16000 10.08 up down incorrect
ETACW.US E.Merge Technology Acquisition Corp 20210510 0 0.88 0.8801 0.8 0.84 99653 0.84 down down correct
ETNB.US 89bio Inc 20210510 0 23.94 24.42 23.1 23.1 51800 23.1 down down correct
ETON.US Eton Pharmaceuticals Inc 20210510 0 7.94 8.08 7.58 7.7 297500 7.7 down down correct
ETSY.US Etsy Inc 20210510 0 163.01 170.98 161.78 167.13 5095400 167.13 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210510 0 1.91 1.91 1.8 1.83 145800 1.83 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210510 0 9.793 9.84 9.76 9.84 112600 9.84 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210510 0 10.05 10.05 10.05 10.05 1600 10.05
EUCRW.US Eucrates Biomedical Acquisition Corp 20210510 0 0.9001 0.9101 0.9001 0.9001 1208 0.9001
EUSG.US European Sustainable Growth Acquisition Corp 20210510 0 9.715 9.725 9.7 9.71 61300 9.71 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210510 0 10.07 10.07 10.05 10.05 400 10.05 down down correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210510 0 0.87 0.87 0.7 0.7003 6400 0.7003 down down correct
EVBG.US Everbridge Inc 20210510 0 113.87 114.39 109.43 110.28 802100 110.28 down down correct
EVER.US EverQuote Inc 20210510 0 31.44 31.57 29.99 31.01 718200 31.01 down up incorrect
EVFM.US Evofem Biosciences Inc 20210510 0 1.24 1.27 1.16 1.21 3927600 1.21 down up incorrect
EVGN.US Evogene Ltd 20210510 0 3.73 3.73 3.37 3.41 1041300 3.41 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210510 0 11.72 11.72 11.1 11.22 417207 11.22 down down correct
EVGOW.US EVgo Equity Warrants 20210510 0 2.45 2.51 2.3 2.35 91808 2.35 down down correct
EVK.US Ever 20210510 0 2.25 2.31 2.1 2.15 124520 2.15 down down correct
EVLO.US Evelo Biosciences Inc 20210510 0 9.48 9.715 9.25 9.5 124500 9.5 up up correct
EVLV.US Newhold Investment Corp 20210510 0 9.91 9.92 9.88 9.9 56083 9.9 down up incorrect
EVOJ.US Evo Acquisition Corp 20210510 0 9.75 9.76 9.71 9.76 11200 9.76 up up correct
EVOJU.US Evo Acquisition Corp 20210510 0 9.99 9.99 9.99 9.99 700 9.99
EVOJW.US Evo Acquisition Corp 20210510 0 0.535 0.57 0.5 0.57 85010 0.57 up up correct
EVOK.US Evoke Pharma Inc 20210510 0 1.6 1.62 1.475 1.59 248100 1.59 down down correct
EVOL.US Evolving Systems Inc 20210510 0 2.04 2.1 1.99 2.03 169975 2.03 down up incorrect
EVOP.US EVO Payments Inc 20210510 0 28 28.61 27 28.22 383600 28.22 up up correct
EWBC.US East West Bancorp Inc 20210510 0 80.235 80.47 77.53 77.58 780516 76.9075 down down correct
EWTX.US Edgewise Therapeutics Inc 20210510 0 28.575 29.68 26.145 26.95 120933 26.95 down up incorrect
EXAS.US Exact Sciences Corporation 20210510 0 104.4 104.4 98.21 98.84 2636600 98.84 down down correct
EXC.US Exelon Corporation 20210510 0 44.85 45.175 44.48 44.52 6858345 43.4673 down down correct
EXEL.US Exelixis Inc 20210510 0 25.01 25.33 24.72 24.95 2180300 24.95 down down correct
EXLS.US ExlService Holdings Inc 20210510 0 97.72 98.44 97.01 98.03 205500 98.03 up down incorrect
EXPD.US Expeditors International of Washington Inc 20210510 0 118.26 121.04 118.26 120.05 1475865 118.9465 up down incorrect
EXPE.US Expedia Group Inc 20210510 0 173.56 177.425 170.73 173.09 4584323 173.09 down down correct
EXPI.US eXp World Holdings Inc 20210510 0 27.4793 27.5 25.68 25.85 1935655 25.806 down down correct
EXPO.US Exponent Inc 20210510 0 95.88 95.88 92.37 92.53 150276 91.9993 down up incorrect
EXTR.US Extreme Networks Inc 20210510 0 11.2 11.47 10.63 10.63 1626300 10.63 down down correct
EYE.US National Vision Holdings Inc 20210510 0 51.02 53.68 50.98 51.33 1042300 51.33 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210510 0 4.02 4.02 3.9 3.9 13000 3.9 down up incorrect
EYEN.US Eyenovia Inc 20210510 0 4.68 4.7 4.43 4.63 96600 4.63 down up incorrect
EYES.US Second Sight Medical Products Inc 20210510 0 5.308 5.49 5.1 5.16 2488800 5.16 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210510 0 1.2 1.2 0.851 0.96 40255 0.96 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210510 0 9.62 9.79 8.82 8.87 106000 8.87 down down correct
EZGO.US EZGO Technologies Ltd 20210510 0 5.2 5.2 4.75 4.78 142200 4.78 down down correct
EZPW.US EZCORP Inc 20210510 0 6.46 6.73 6.36 6.54 659600 6.54 up down incorrect
FAMI.US Farmmi Inc 20210510 0 0.406 0.4181 0.35 0.369 32295070 0.369 down down correct
FANG.US Diamondback Energy Inc 20210510 0 85.46 87.18 82.2411 82.76 2036404 81.517 down down correct
FANH.US Fanhua Inc 20210510 0 13.36 13.48 13.3 13.36 1307634 12.7623
FARM.US Farmer Bros. Co 20210510 0 9.25 9.32 8.6 8.63 321088 8.63 down up incorrect
FARO.US FARO Technologies Inc 20210510 0 70.57 71.37 69.31 69.63 122200 69.63 down up incorrect
FAST.US Fastenal Company 20210510 0 53.22 54.3203 53.08 53.75 3082968 53.2074 up up correct
FAT.US FAT Brands Inc 20210510 0 9.4 9.75 9.38 9.73 53839 9.413 up up correct
FATBP.US FAT Brands Inc 20210510 0 24.115 24.4 24 24.4 4300 23.1056 up down incorrect
FATE.US Fate Therapeutics Inc 20210510 0 75.41 76.84 73.2 75.71 1445800 75.71 up up correct
FB.US Meta Platforms Inc. 20210510 0 314.35 314.58 304.83 305.97 24239200 305.97 down down correct
FBIO.US Fortress Biotech Inc 20210510 0 4.02 4.05 3.73 3.78 846600 3.78 down down correct
FBIOP.US Fortress Biotech Inc 20210510 0 25.94 25.98 25.36 25.98 15259 24.4597 up up correct
FBIZ.US First Business Financial Services Inc 20210510 0 26.8 27.42 26.66 26.77 28230 26.4402 down up incorrect
FBMS.US The First Bancshares Inc 20210510 0 40.3 40.46 38.83 38.92 59070 38.6246 down down correct
FBNC.US First Bancorp 20210510 0 45.29 45.87 44.05 44.1 124822 43.4925 down down correct
FBRX.US Forte Biosciences Inc 20210510 0 32.6 32.66 30.55 31.75 141200 31.75 down down correct
FCAP.US First Capital Inc 20210510 0 43.9788 44.1927 43.06 43.15 14021 42.3651 down down correct
FCBC.US First Community Bankshares Inc 20210510 0 30.74 31.25 30.21 30.21 38572 29.7072 down down correct
FCCO.US First Community Corporation 20210510 0 18.08 18.7 18.03 18.6 20515 18.3806 up up correct
FCCY.US 1st Constitution Bancorp 20210510 0 18.95 18.95 18.28 18.49 25910 18.2349 down up incorrect
FCEL.US FuelCell Energy Inc 20210510 0 8.01 8.06 7.21 7.25 24034300 7.25 down down correct
FCFS.US FirstCash Inc 20210510 0 75.45 75.75 73.38 73.69 189284 72.8727 down down correct
FCNCA.US First Citizens BancShares Inc 20210510 0 859.61 864.78 826.56 827.29 51732 825.8618 down down correct
FCNCP.US First Citizens BancShares Inc 20210510 0 26.86 26.88 26.75 26.78 10100 25.7929 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210510 0 4.42 4.43 4.36 4.43 59500 4.1502 up up correct
FCREX.US FCREX 20210510 0 13.5 13.5 13.5 13.5 0 12.9724
FCRIX.US FCRIX 20210510 0 13.54 13.54 13.54 13.54 0 12.9863
FCRUX.US FCRUX 20210510 0 13.48 13.48 13.48 13.48 0 13.48
FCUV.US Focus Universal Inc. Common Stock 20210510 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210510 0 56.1 56.1 52.83 53.2 6700 52.277 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210510 0 32.6 32.616 29.17 30.01 106400 30.01 down down correct
FDUS.US Fidus Investment Corporation 20210510 0 17.8 17.9821 17.34 17.36 210868 16.2142 down down correct
FDUSG.US FDUSG 20210510 0 25.587 25.658 25.463 25.5 5700 24.8307 down down correct
FDUSZ.US Fidus Investment Corporation 20210510 0 25.45 25.45 25.45 25.45 200 24.7051
FECAX.US FECAX 20210510 0 26.25 26.25 26.25 26.25 0 24.821
FEIM.US Frequency Electronics Inc 20210510 0 9.88 10.17 9.51 9.54 11600 9.54 down down correct
FELE.US Franklin Electric Co. Inc 20210510 0 87.2 87.7 85.47 85.54 168267 85.1911 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210510 0 6.16 6.16 5.92 5.98 118700 5.98 down down correct
FEYE.US Mandiant Inc 20210510 0 20.06 20.5 19.515 19.54 9276756 19.54 down down correct
FFBC.US First Financial Bancorp 20210510 0 25.32 25.68 24.97 24.97 461167 24.2632 down up incorrect
FFBW.US FFBW Inc 20210510 0 11.24 11.25 11.2 11.2 2000 11.2 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210510 0 9.95 10.05 8.45 8.93 70500 8.93 down down correct
FFIC.US Flushing Financial Corporation 20210510 0 24.61 25.01 24.07 24.07 108063 23.4326 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210510 0 11.75 11.75 10.86 10.92 1034700 10.92 down up incorrect
FFIN.US First Financial Bankshares Inc 20210510 0 50.03 50.52 49.63 49.75 655682 49.2843 down down correct
FFIV.US F5 Networks Inc 20210510 0 184.28 184.77 182.5 182.72 431000 182.72 down down correct
FFNW.US First Financial Northwest Inc 20210510 0 13.98 14.33 13.91 14.27 11315 13.9737 up up correct
FFWM.US First Foundation Inc 20210510 0 24.3 24.62 24.07 24.26 230227 24.0935 down down correct
FGBI.US First Guaranty Bancshares Inc 20210510 0 17.6 17.61 17.46 17.51 12439 15.5354 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210510 0 26.25 26.348 26.15 26.15 21300 25.1874 down down correct
FGEN.US FibroGen Inc 20210510 0 20.09 20.17 19.26 19.42 1077400 19.42 down down correct
FGF.US FG Financial Group Inc 20210510 0 7.3 7.492 6.91 6.91 13500 6.91 down down correct
FGFPP.US FG Financial Group Inc 20210510 0 25.51 25.51 25.25 25.45 6300 23.9636 down down correct
FHB.US First Hawaiian Inc 20210510 0 28.52 28.92 28.15 28.21 614450 27.424 down down correct
FHN.US PF 20210510 0 24.98 25 24.95 24.95 36845 24.1787 down down correct
FHTX.US Foghorn Therapeutics Inc 20210510 0 9.86 10.052 9.81 9.82 173800 9.82 down down correct
FIBK.US First Interstate BancSystem Inc 20210510 0 47.48 47.77 46.6 46.74 239191 45.8572 down down correct
FINM.US Marlin Technology Corporation 20210510 0 9.73 9.75 9.7 9.75 30100 9.75 up up correct
FINMU.US Marlin Technology Corporation 20210510 0 9.991 10 9.95 10 40600 10 up up correct
FINMW.US Marlin Technology Corporation 20210510 0 0.8 0.83 0.8 0.81 8618 0.81 up up correct
FINW.US FinWise Bancorp Common Stock 20210510 0 241.7 243.76 241.7 243.515 343 243.515 up down incorrect
FISI.US Financial Institutions Inc 20210510 0 32.79 33 32.1 32.1 38381 31.2708 down down correct
FISV.US Fiserv Inc 20210510 0 118.22 118.71 116.09 116.15 3146300 116.15 down up incorrect
FITB.US Fifth Third Bancorp 20210510 0 42.96 43.06 42.23 42.24 6068733 41.3717 down down correct
FITBI.US Fifth Third Bancorp 20210510 0 28.5 28.5 28.39 28.43 38039 27.2223 down down correct
FITBO.US Fifth Third Bancorp 20210510 0 27.2 27.34 27.1 27.1 7200 26.1762 down down correct
FITBP.US Fifth Third Bancorp 20210510 0 26.77 26.77 26.72 26.74 3100 25.6381 down down correct
FIVE.US Five Below Inc 20210510 0 195.56 199.57 194.21 195.77 566400 195.77 up up correct
FIVN.US Five9 Inc 20210510 0 165.753 169.01 165.753 166.49 493400 166.49 up up correct
FIXX.US Homology Medicines Inc 20210510 0 6.6 6.78 6.31 6.37 649500 6.37 down down correct
FIZZ.US National Beverage Corp 20210510 0 47.34 47.53 45.83 46.14 442211 43.4533 down up incorrect
FKWL.US Franklin Wireless Corp 20210510 0 11.85 11.95 11.6782 11.92 27635 11.92 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210510 0 9.852 9.94 9.852 9.925 5900 9.925 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210510 0 10.312 10.312 10.3 10.3 1400 10.3 down up incorrect
FLACW.US Frazier Lifesciences Acquisition Corp 20210510 0 1.025 1.025 1.025 1.025 200 1.025
FLDM.US Fluidigm Corporation 20210510 0 5.1 5.1 4.66 4.67 1320882 4.67 down down correct
FLEX.US Flex Ltd 20210510 0 18.65 18.77 18.22 18.35 5963800 18.35 down down correct
FLGT.US Fulgent Genetics Inc 20210510 0 73.31 73.31 67.6 68.47 1310800 68.47 down down correct
FLIC.US The First of Long Island Corporation 20210510 0 22.5 22.91 22.5 22.66 73722 22.2404 up up correct
FLL.US Full House Resorts Inc 20210510 0 10 10.14 9.38 9.45 503500 9.45 down down correct
FLMN.US Falcon Minerals Corporation 20210510 0 5.07 5.07 4.82 4.85 273658 4.4547 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210510 0 0.22 0.222 0.185 0.22 31424 0.22
FLNT.US Fluent Inc 20210510 0 3.4 3.44 2.99 3 1176000 3 down down correct
FLUX.US Flux Power Holdings Inc 20210510 0 9.6 10 8.72 8.72 81428 8.72 down down correct
FLWS.US 1 20210510 0 33.41 34.8 32.85 33.46 770700 33.46 up up correct
FLXN.US Flexion Therapeutics Inc 20210510 0 7.27 7.27 6.93 6.99 714700 6.99 down down correct
FLXS.US Flexsteel Industries Inc 20210510 0 48.99 48.99 45.5 45.63 27633 44.9756 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210510 0 22.36 22.6451 22 22 63880 21.5291 down down correct
FMBH.US First Mid Bancshares Inc 20210510 0 43.83 44.04 43.02 43.02 27755 42.3794 down down correct
FMBI.US First Midwest Bancorp Inc 20210510 0 21.37 21.83 21.11 21.13 578440 20.6725 down up incorrect
FMBIO.US First Midwest Bancorp Inc 20210510 0 27.52 27.86 27.51 27.619 10700 26.7722 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210510 0 27.65 27.8381 27.62 27.83 9017 26.977 up up correct
FMIVU.US Forum Merger IV Corporation 20210510 0 10 10 10 10 71700 10
FMNB.US Farmers National Banc Corp 20210510 0 16.81 17.03 16.61 16.61 56251 16.2581 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210510 0 25.48 26.18 24.711 25.48 246700 25.48
FNCB.US FNCB Bancorp Inc 20210510 0 7.05 7.15 7.04 7.05 39952 6.8696
FNCH.US Finch Therapeutics Group Inc 20210510 0 12.85 12.985 12.2 12.4 24200 12.4 down down correct
FNHC.US FedNat Holding Company 20210510 0 4.44 4.74 4.3 4.71 209900 4.71 up up correct
FNKO.US Funko Inc 20210510 0 25.105 25.347 23.07 23.22 1892200 23.22 down up incorrect
FNLC.US The First Bancorp Inc 20210510 0 29.93 30.3 29.69 29.69 14380 29.0525 down down correct
FNWB.US First Northwest Bancorp 20210510 0 16.57 17.06 16.48 16.87 24824 16.6944 up up correct
FNWD.US Finward Bancorp Common Stock 20210510 0 44.5 44.5 44.5 44.5 200 43.5841
FOCS.US Focus Financial Partners Inc 20210510 0 48.66 48.66 46.5 47.04 365805 47.04 down down correct
FOLD.US Amicus Therapeutics Inc 20210510 0 9.5 9.71 9.23 9.39 2223300 9.39 down down correct
FONR.US FONAR Corporation 20210510 0 17.13 17.4 17.04 17.09 26100 17.09 down down correct
FORA.US Forian Inc 20210510 0 11 11.19 10.67 10.9 63100 10.9 down down correct
FORD.US Forward Industries Inc 20210510 0 2.38 2.41 2.31 2.36 70057 2.36 down down correct
FORE.US Foresight Acquisition Corp 20210510 0 9.73 9.73 9.73 9.73 3300 9.73
FOREU.US Foresight Acquisition Corp 20210510 0 9.99 10.001 9.99 10 11500 10 up up correct
FOREW.US Foresight Acquisition Corp 20210510 0 0.76 0.76 0.76 0.76 333 0.76
FORM.US FormFactor Inc 20210510 0 38.27 38.45 36.01 36.35 485200 36.35 down down correct
FORR.US Forrester Research Inc 20210510 0 46 46.54 43.83 44.45 56700 44.45 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20210510 0 90.5 91.25 88.65 88.65 7240 87.9519 down down correct
FOSL.US Fossil Group Inc 20210510 0 12.42 12.45 11.51 11.52 541800 11.52 down down correct
FOX.US Fox Corporation 20210510 0 37.26 37.84 36.9112 37.25 1087548 36.9895 down down correct
FOXA.US Fox Corporation 20210510 0 38.32 39.46 38.11 38.83 3063941 38.5786 up up correct
FOXF.US Fox Factory Holding Corp 20210510 0 158.755 159.9 155.09 156.12 310600 156.12 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210510 0 9.81 9.81 9.81 9.81 600 9.81
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210510 0 10.2 10.2 10.2 10.2 500 10.2
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210510 0 0.4902 0.53 0.4901 0.5 8398 0.5 up up correct
FPAY.US FlexShopper Inc 20210510 0 2.45 2.56 2.37 2.45 169600 2.45
FRAF.US Franklin Financial Services Corporation 20210510 0 29.85 30.18 29.85 30.1 15564 29.5163 up up correct
FRBA.US First Bank 20210510 0 13.63 14.4099 13.545 14.17 288576 14.0804 up up correct
FRBK.US Republic First Bancorp Inc 20210510 0 4.47 4.61 4.29 4.31 354500 4.31 down down correct
FREE.US Whole Earth Brands Inc 20210510 0 13.73 14.12 13.7 13.75 235300 13.75 up up correct
FREEW.US FREEW 20210510 0 2.12 2.16 2.1 2.14 32597 2.14 up up correct
FREQ.US Frequency Therapeutics Inc 20210510 0 10.52 10.6 9.93 10.24 296000 10.24 down down correct
FRG.US Franchise Group Inc 20210510 0 36.44 37.14 35.79 36.15 105600 34.9923 down up incorrect
FRGAP.US Franchise Group Inc 20210510 0 25.44 25.46 25.35 25.43 25200 24.1077 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210510 0 13.86 14.02 13.26 13.33 79800 13.33 down down correct
FRHC.US Freedom Holding Corp 20210510 0 47.64 48.16 45.61 46.46 372685 46.46 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210510 0 9.69 9.69 8.65 9.07 12900 9.07 down down correct
FRME.US First Merchants Corporation 20210510 0 48.2 48.59 46.8 46.86 164943 45.897 down up incorrect
FROG.US JFrog Ltd 20210510 0 36.24 36.45 34.53 35.57 1715800 35.57 down down correct
FRON.US Frontier Acquisition Corp 20210510 0 10.15 10.15 9.972 9.972 10400 9.972 down down correct
FRONU.US Frontier Acquisition Corp 20210510 0 10.05 10.1 10.02 10.034 20200 10.034 down down correct
FRONW.US Frontier Acquisition Corp 20210510 0 0.9201 0.9306 0.92 0.9201 6427 0.9201
FROPX.US FROPX 20210510 0 21.16 21.16 21.16 21.16 0 19.8485
FRPH.US FRP Holdings Inc 20210510 0 57.8 58 56.69 57.15 11700 57.15 down down correct
FRPT.US Freshpet Inc 20210510 0 175.37 175.58 170.4 171.73 411400 171.73 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210510 0 9.75 9.75 9.7 9.7 13200 9.7 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210510 0 9.99 10 9.981 9.99 25400 9.99
FRSGW.US First Reserve Sustainable Growth Corp 20210510 0 1.11 1.29 1.11 1.29 5150 1.29 up up correct
FRST.US Primis Financial Corp 20210510 0 14.76 14.85 14.25 14.29 108197 14.0122 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210510 0 3.97 3.97 3.57 3.57 2256200 3.57 down down correct
FRTA.US Forterra Inc 20210510 0 23.4 23.43 23.33 23.37 232800 23.37 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210510 0 9.98 10 9.98 10 55200 10 up down incorrect
FSBC.US Five Star Bancorp 20210510 0 25.15 26.43 24.9 25.5 153392 25.1886 up up correct
FSBW.US FS Bancorp Inc 20210510 0 69.63 70.8 69.4997 69.6 12501 34.5845 down down correct
FSEA.US First Seacoast Bancorp 20210510 0 9.55 9.55 9.55 9.55 0 9.55
FSFG.US First Savings Financial Group Inc 20210510 0 69.1 71.48 68.17 70.51 21178 23.1861 up down incorrect
FSLR.US First Solar Inc 20210510 0 74.62 74.62 72.1 72.19 1744600 72.19 down down correct
FSRX.US FinServ Acquisition Corp. II 20210510 0 9.72 9.74 9.71 9.74 8700 9.74 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210510 0 9.966 10 9.96 10 8600 10 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210510 0 0.792 0.792 0.792 0.792 5 0.792
FSSI.US Fortistar Sustainable Solutions Corp 20210510 0 9.77 9.78 9.72 9.72 19500 9.72 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210510 0 10.22 10.22 10.1783 10.21 22424 10.21 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210510 0 0.925 0.96 0.9 0.91 19393 0.91 down down correct
FSTR.US L.B. Foster Company 20210510 0 16.565 16.95 16.565 16.76 127760 16.76 up up correct
FSTX.US F 20210510 0 6.94 7.54 6.27 6.66 463800 6.66 down up incorrect
FSV.US FirstService Corporation 20210510 0 163.26 164.38 161.5 162.25 35961 161.6072 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210510 0 9.99 9.99 9.99 9.99 0 9.99
FTAAU.US FTAC Athena Acquisition Corp 20210510 0 10.04 10.04 10.02 10.04 4600 10.04
FTAAW.US FTAC Athena Acquisition Corp 20210510 0 0.87 0.9001 0.8501 0.87 69463 0.87
FTAI.US PC 20210510 0 26.95 27.0959 26.851 26.89 20470 25.447 down down correct
FTCI.US FTC Solar Inc 20210510 0 12.42 12.63 12.02 12.05 375700 12.05 down down correct
FTCV.US Fintech Acquisition Corp. V 20210510 0 10.94 11.289 10.56 11.18 512600 11.18 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210510 0 11.8 12.17 11.6 12.09 8500 12.09 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210510 0 2.78 2.87 2.67 2.76 132800 2.76 down down correct
FTDR.US Frontdoor Inc 20210510 0 52.83 53.7 52.48 53.42 369500 53.42 up up correct
FTEK.US Fuel Tech Inc 20210510 0 2.09 2.1 1.89 1.91 362900 1.91 down down correct
FTFT.US Future FinTech Group Inc 20210510 0 3.42 3.43 2.81 2.9 3683200 2.9 down down correct
FTHM.US Fathom Holdings Inc 20210510 0 31.85 31.85 28.813 28.95 133400 28.95 down down correct
FTNT.US Fortinet Inc 20210510 0 211 211.28 204.24 204.29 843500 204.29 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20210510 0 9.86 9.86 9.86 9.86 0 9.86
FTPAU.US FTAC Parnassus Acquisition Corp 20210510 0 10.1 10.1 10.1 10.1 108 10.1
FTRP.US Field Trip Health Ltd. Common Shares 20210510 0 4.7256 5.25 4.7256 5.1815 282587 5.1815 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20210510 0 10.53 10.53 10 10.01 34100 10.01 down down correct
FULT.US Fulton Financial Corporation 20210510 0 17.67 18.34 17.47 17.47 953153 16.9395 down down correct
FULTP.US Fulton Financial Corporation 20210510 0 26.17 26.198 26.075 26.1 19600 25.1739 down up incorrect
FUNC.US First United Corporation 20210510 0 17.96 18.5 17.78 18.19 18744 17.8864 up up correct
FUND.US Sprott Focus Trust Inc 20210510 0 8.51 8.64 8.48 8.49 55615 7.8714 down down correct
FUSB.US First US Bancshares Inc 20210510 0 9.9 10.1802 9.8333 10.1802 3158 10.0975 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210510 0 8.5447 8.93 8.5447 8.8 9579 8.8 up up correct
FUTU.US Futu Holdings Limited 20210510 0 127.71 128.395 118.8 119.77 5996000 119.77 down down correct
FUV.US Arcimoto Inc 20210510 0 9.01 9.09 8.12 8.19 1055800 8.19 down up incorrect
FVCB.US FVCBankcorp Inc 20210510 0 17.63 18.04 17.5 17.74 37600 17.74 up up correct
FVE.US Five Star Senior Living Inc 20210510 0 5.69 6.07 5.66 5.96 379700 5.96 up up correct
FWBI.US First Wave BioPharma Inc 20210510 0 0.7996 0.82 0.775 0.778 892661 0.778 down up incorrect
FWONA.US Formula One Group 20210510 0 38.92 39.34 38.36 38.66 147100 38.66 down down correct
FWONK.US Formula One Group 20210510 0 44.4 45.1 43.66 43.77 606700 43.77 down down correct
FWRD.US Forward Air Corporation 20210510 0 100.9 100.93 97.72 97.72 109279 97.0701 down down correct
FXNC.US First National Corporation 20210510 0 18.397 18.5 18.2 18.35 2717 18.0313 down down correct
FYBR.US Frontier Communications Parent Inc 20210510 0 25.6 26.7 25.43 26.5 1212200 26.5 up up correct
GABC.US German American Bancorp Inc 20210510 0 42.56 42.91 41.75 41.77 51460 41.3369 down down correct
GAIA.US Gaia Inc 20210510 0 11.15 11.27 10.8346 11.05 148322 11.05 down down correct
GAIN.US Gladstone Investment Corporation 20210510 0 13.88 13.935 13.68 13.69 168949 13.0213 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210510 0 25.93 26.0199 25.8328 25.93 1945 25.3065
GALT.US Galectin Therapeutics Inc 20210510 0 3.94 4.04 3.75 3.79 471400 3.79 down down correct
GAMC.US Golden Arrow Merger Corp 20210510 0 9.819 9.819 9.819 9.819 0 9.819
GAMCU.US Golden Arrow Merger Corp 20210510 0 9.97 9.97 9.95 9.955 24500 9.955 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210510 0 8.51 9.32 8.36 8.72 26237 8.72 up up correct
GAN.US GAN Limited 20210510 0 16.85 16.94 15.68 15.73 1096141 15.73 down down correct
GANX.US Gain Therapeutics Inc 20210510 0 10.47 10.93 9.5 10.03 62900 10.03 down down correct
GASS.US StealthGas Inc 20210510 0 3.2 3.25 3.03 3.09 70800 3.09 down down correct
GBCI.US Glacier Bancorp Inc 20210510 0 61.25 62.27 60.84 60.88 372168 59.826 down up incorrect
GBDC.US Golub Capital BDC Inc 20210510 0 15.42 15.58 15.32 15.39 546693 14.535 down down correct
GBIO.US Generation Bio Co 20210510 0 32.19 32.19 29.8 30.16 271400 30.16 down down correct
GBLI.US Global Indemnity Group LLC 20210510 0 29.38 29.75 28.98 29.04 2874 28.2543 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20210510 0 26.22 26.28 26.2074 26.28 1599 25.3104 up up correct
GBNH.US Greenbrook TMS Inc 20210510 0 11.74 11.74 11.74 11.74 0 11.74
GBNY.US Generations Bancorp NY Inc 20210510 0 9.92 9.95 9.92 9.94 5300 9.94 up up correct
GBOX.US GreenBox POS 20210510 0 9.84 10 8.28 8.33 999800 8.33 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210510 0 9.84 9.84 9.83 9.83 129600 9.83 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20210510 0 0.38 0.38 0.3502 0.375 45944 0.375 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210510 0 10.46 10.46 10.445 10.45 14900 10.45 down up incorrect
GBRGW.US Goldenbridge Acquisition Limited 20210510 0 0.3189 0.3193 0.2702 0.3193 24871 0.3193 up up correct
GBS.US GBS Inc 20210510 0 4.12 4.142 3.84 3.9 184600 3.9 down down correct
GBT.US Global Blood Therapeutics Inc 20210510 0 38.45 38.45 37.24 37.47 788800 37.47 down down correct
GCAC.US Growth Capital Acquisition Corp 20210510 0 9.76 9.76 9.73 9.73 60200 9.73 down down correct
GCACU.US Growth Capital Acquisition Corp 20210510 0 9.96 9.96 9.96 9.96 6573 9.96
GCACW.US Growth Capital Acquisition Corp 20210510 0 0.4712 0.4712 0.461 0.4711 3600 0.4711 down down correct
GCBC.US Greene County Bancorp Inc 20210510 0 26.53 26.845 25.48 25.64 17750 25.3168 down down correct
GCMG.US GCM Grosvenor Inc 20210510 0 13.37 13.38 12.91 12.96 227600 12.6596 down down correct
GCMGW.US GCM Grosvenor Inc 20210510 0 2.3 2.3 2.05 2.11 31393 2.11 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210510 0 25.25 25.25 25.25 25.25 0 24.2741
GDEN.US Golden Entertainment Inc 20210510 0 42.95 44.28 41.77 43.28 377300 43.28 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210510 0 9.91 9.91 9.88 9.88 16800 9.88 down down correct
GDRX.US GoodRx Holdings Inc 20210510 0 34.57 34.65 31.35 31.45 3092100 31.45 down down correct
GDS.US GDS Holdings Limited 20210510 0 74 74.15 70.37 70.88 1957700 70.88 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210510 0 15.4 15.4 14.82 15 140300 15 down up incorrect
GECC.US Great Elm Capital Corporation 20210510 0 3.28 3.32 3.25 3.28 115395 3.0119
GECCM.US GECCM 20210510 0 25.22 25.22 25.22 25.22 0 25.22
GECCN.US Great Elm Capital 20210510 0 25.1 25.2 25 25.07 70400 23.8845 down up incorrect
GEG.US Great Elm Group Inc 20210510 0 2.47 2.47 2.37 2.39 11900 2.39 down up incorrect
GENC.US Gencor Industries Inc 20210510 0 11.46 11.81 11.33 11.43 28400 11.43 down down correct
GENE.US Genetic Technologies Limited 20210510 0 3.9 3.95 3.65 3.7 280100 3.7 down down correct
GEOS.US Geospace Technologies Corporation 20210510 0 7.77 8.11 7.68 7.68 29200 7.68 down down correct
GERN.US Geron Corporation 20210510 0 1.34 1.35 1.25 1.25 2327693 1.25 down down correct
GEVO.US Gevo Inc 20210510 0 5.85 5.9 5.33 5.35 11560100 5.35 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210510 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210510 0 24.8 25.127 23.7237 24.03 17915 23.7336 down up incorrect
GFN.US General Finance Corporation 20210510 0 18.95 18.98 18.95 18.95 133200 18.95
GGAL.US Grupo Financiero Galicia S.A 20210510 0 7.99 8.25 7.86 7.94 1174100 7.8762 down down correct
GGMCU.US Glenfarne Merger Corp 20210510 0 9.93 9.98 9.93 9.98 800 9.98 up up correct
GGPIU.US Gores Guggenheim Inc 20210510 0 10 10.02 9.97 10.02 592800 10.02 up up correct
GH.US Guardant Health Inc 20210510 0 133.01 133.27 121.41 121.78 1282000 121.78 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210510 0 9.79 9.79 9.79 9.79 0 9.79
GHACU.US Gaming & Hospitality Acquisition Corp 20210510 0 10.015 10.015 9.99 10.005 3600 10.005 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210510 0 0.71 0.71 0.71 0.71 1859 0.71
GHSI.US Guardion Health Sciences Inc 20210510 0 1.55 1.58 1.51 1.56 544200 1.56 up up correct
GIFI.US Gulf Island Fabrication Inc 20210510 0 4.2 4.26 4.15 4.15 17100 4.15 down down correct
GIGGU.US GigCapital4 Inc 20210510 0 10 10 9.94 9.95 20300 9.95 down down correct
GIGGW.US GigCapital4 Inc 20210510 0 0.8203 0.8203 0.8 0.8 3493 0.8 down down correct
GIGM.US GigaMedia Limited 20210510 0 2.89 2.89 2.79 2.79 51100 2.79 down down correct
GIII.US G 20210510 0 34.49 34.86 32.79 32.83 348100 32.83 down down correct
GIIX.US Gores Holdings VIII Inc 20210510 0 10 10.07 10 10 67200 10
GIIXU.US Gores Holdings VIII Inc 20210510 0 10.161 10.161 10.117 10.12 38200 10.12 down down correct
GIIXW.US Gores Holdings VIII Inc 20210510 0 1.12 1.19 1.1 1.1 6512 1.1 down down correct
GILD.US Gilead Sciences Inc 20210510 0 66.96 68.4001 66.77 67.48 8646654 65.4521 up up correct
GILT.US Gilat Satellite Networks Ltd 20210510 0 9.58 9.63 8.95 8.95 847800 8.95 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20210510 0 26.35 26.35 26.35 26.35 0 25.3315
GLAD.US Gladstone Capital Corporation 20210510 0 11.05 11.1 10.91 10.95 184738 10.4618 down down correct
GLADL.US GLADL 20210510 0 25.69 25.69 25.66 25.66 300 24.9878 down up incorrect
GLAQ.US Globis Acquisition Corp 20210510 0 9.95 9.95 9.95 9.95 1800 9.95
GLAQU.US Globis Acquisition Corp 20210510 0 10.51 10.53 10.5 10.5 3800 10.5 down down correct
GLAQW.US Globis Acquisition Corp 20210510 0 0.57 0.585 0.565 0.585 7511 0.585 up up correct
GLBFX.US GL Beyond Income Fund 20210510 0 0.5 0.5 0.5 0.5 0 0.5
GLBLU.US Cartesian Growth Corporation 20210510 0 9.96 10 9.95 9.98 118538 9.98 up up correct
GLBLW.US Cartesian Growth Corporation 20210510 0 0.6499 0.6499 0.6499 0.6499 250 0.6499
GLBS.US Globus Maritime Limited 20210510 0 4.44 4.56 4.37 4.41 238836 4.41 down down correct
GLBZ.US Glen Burnie Bancorp 20210510 0 12 12.2 12 12.2 1806 12.099 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20210510 0 14.2 14.29 13.86 13.87 318400 13.87 down down correct
GLG.US TD Holdings Inc 20210510 0 1.24 1.25 1.04 1.08 1959500 1.08 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210510 0 9.97 10.07 9.96 10 28600 10 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210510 0 2.8 2.8 2.285 2.35 610500 2.35 down down correct
GLNG.US Golar LNG Limited 20210510 0 11.54 11.65 10.84 10.87 1231979 10.87 down down correct
GLPG.US Galapagos NV 20210510 0 71.11 74.52 70.77 73.54 569700 73.54 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210510 0 47.29 47.5 46.09 46.1 772671 44.0042 down down correct
GLRE.US Greenlight Capital Re Ltd 20210510 0 8.94 8.97 8.79 8.81 115400 8.81 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210510 0 26.12 26.12 26.12 26.12 0 25.1103
GLSI.US Greenwich LifeSciences Inc 20210510 0 33.8 34.16 31.05 31.24 90000 31.24 down down correct
GLSPT.US Global SPAC Partners Co 20210510 0 9.78 9.85 9.78 9.85 1300 9.85 up up correct
GLSPU.US Global SPAC Partners Co 20210510 0 9.99 10.03 9.99 10 195700 10 up up correct
GLSPW.US Global SPAC Partners Co 20210510 0 0.65 0.65 0.55 0.55 2570 0.55 down up incorrect
GLTO.US Galecto Inc 20210510 0 5.45 5.556 5.2 5.325 27400 5.325 down down correct
GLYC.US GlycoMimetics Inc 20210510 0 2.29 2.29 2.15 2.16 449900 2.16 down down correct
GMBL.US Esports Entertainment Group Inc 20210510 0 11.55 11.9 11.12 11.4 862600 11.4 down down correct
GMBLW.US Esports Entertainment Group Inc 20210510 0 7.2601 7.755 7.2601 7.755 763 7.755 up up correct
GMBT.US Queen's Gambit Growth Capital 20210510 0 9.77 9.78 9.75 9.765 4600 9.765 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210510 0 10.05 10.131 10.05 10.08 20900 10.08 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210510 0 1.02 1.06 0.86 0.8601 31343 0.8601 down down correct
GMDA.US Gamida Cell Ltd 20210510 0 6.91 6.91 6.6 6.77 227900 6.77 down down correct
GMII.US Gores Metropoulos II Inc 20210510 0 9.99 9.99 9.89 9.97 902300 9.97 down down correct
GMIIU.US Gores Metropoulos II Inc 20210510 0 10.16 10.21 10.15 10.16 220300 10.16
GMIIW.US Gores Metropoulos II Inc 20210510 0 1.4 1.44 1.26 1.265 66612 1.265 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210510 0 25.78 25.78 25.78 25.78 0 24.7838
GMTX.US Gemini Therapeutics Inc 20210510 0 11.98 12 10.72 10.78 128700 10.78 down down correct
GNAC.US Group Nine Acquisition Corp 20210510 0 9.86 9.86 9.8 9.83 4600 9.83 down down correct
GNACU.US Group Nine Acquisition Corp 20210510 0 10.09 10.09 10.05 10.05 3600 10.05 down down correct
GNACW.US Group Nine Acquisition Corp 20210510 0 0.7999 0.8 0.7999 0.8 4741 0.8 up down incorrect
GNCA.US Genocea Biosciences Inc 20210510 0 2.36 2.36 2.29 2.31 78300 2.31 down down correct
GNFT.US Genfit SA 20210510 0 4.3 4.4 4.162 4.4 13400 4.4 up down incorrect
GNLN.US Greenlane Holdings Inc 20210510 0 4.2 4.2 3.82 3.89 388400 3.89 down up incorrect
GNOG.US Golden Nugget Online Gaming Inc 20210510 0 13.14 13.15 12.072 12.15 1857300 12.15 down down correct
GNPX.US Genprex Inc 20210510 0 3.47 3.47 3.27 3.36 596100 3.36 down down correct
GNSS.US Genasys Inc 20210510 0 5.97 6.04 5.57 5.61 161500 5.61 down up incorrect
GNTX.US Gentex Corporation 20210510 0 36.3 36.52 35.05 35.12 1630206 34.8677 down down correct
GNTY.US Guaranty Bancshares Inc 20210510 0 40.35 40.64 39.39 39.69 19041 39.0225 down down correct
GNUS.US Genius Brands International Inc 20210510 0 1.61 1.62 1.53 1.54 6844100 1.54 down down correct
GO.US Grocery Outlet Holding Corp 20210510 0 42.17 42.17 41.065 41.26 1078600 41.26 down up incorrect
GOCO.US GoHealth Inc 20210510 0 12.06 12.13 11.68 11.82 1671000 11.82 down up incorrect
GOEV.US Canoo Inc 20210510 0 7.64 7.72 7 7.09 2856000 7.09 down down correct
GOEVW.US Canoo Holdings Ltd 20210510 0 1.94 1.94 1.66 1.74 181669 1.74 down up incorrect
GOGL.US Golden Ocean Group Limited 20210510 0 9.63 9.68 9.42 9.445 1321339 8.0572 down up incorrect
GOGO.US Gogo Inc 20210510 0 11.3 11.77 10.92 11.36 2050100 11.36 up up correct
GOOD.US Gladstone Commercial Corporation 20210510 0 21.42 21.64 21.18 21.19 215734 20.2668 down down correct
GOODN.US Gladstone Commercial Corporation 20210510 0 26.492 26.555 26.4 26.4 2100 25.3367 down up incorrect
GOOG.US Alphabet Inc 20210510 0 2374.8899 2378 2334.73 2341.6599 1300300 2341.6599 down down correct
GOOGL.US Alphabet Inc 20210510 0 2328.1399 2331 2284.54 2291.75 1545700 2291.75 down down correct
GOSS.US Gossamer Bio Inc 20210510 0 8.26 8.26 7.96 8 541100 8 down down correct
GOVX.US GeoVax Labs Inc 20210510 0 6.01 6.01 5.38 5.55 298840 5.55 down up incorrect
GOVXW.US GeoVax Labs Inc 20210510 0 1.5 1.5 1.25 1.25 6680 1.25 down up incorrect
GP.US GreenPower Motor Company Inc 20210510 0 16.36 16.36 15.3 15.35 162083 15.35 down down correct
GPP.US Green Plains Partners LP 20210510 0 12.08 12.19 11.49 11.49 64828 11.068 down down correct
GPRE.US Green Plains Inc 20210510 0 32.08 32.57 29.84 29.95 1276600 29.95 down down correct
GPRO.US GoPro Inc 20210510 0 10.79 10.84 9.25 9.255 9391300 9.255 down down correct
GRAY.US Graybug Vision Inc 20210510 0 4.5 4.5 4.03 4.26 729100 4.26 down down correct
GRBK.US Green Brick Partners Inc 20210510 0 26.24 26.28 24.82 24.86 539900 24.86 down down correct
GRCL.US Gracell Biotechnologies Inc 20210510 0 11.65 11.89 10.756 10.98 29600 10.98 down down correct
GRCY.US Greencity Acquisition Corporation 20210510 0 10.11 10.11 10.11 10.11 0 10.11
GRCYU.US Greencity Acquisition Corporation 20210510 0 10.4 10.505 10.4 10.505 700 10.505 up up correct
GRCYW.US Greencity Acquisition Corporation 20210510 0 0.3446 0.3456 0.32 0.3456 4337 0.3456 up up correct
GREE.US Greenidge Generation Holdings Inc 20210510 0 26.7826 26.7826 25.2174 25.4783 46069 25.4783 down down correct
GRFS.US Grifols S.A 20210510 0 18.47 18.645 18.46 18.6 274379 18.1133 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210510 0 26.73 26.73 26.73 26.73 0 25.697
GRIL.US Muscle Maker Inc 20210510 0 1.53 1.54 1.41 1.43 607900 1.43 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210510 0 8.81 8.8591 8.57 8.61 33436 8.1854 down down correct
GRMN.US Garmin Ltd 20210510 0 143.99 145.2 142.33 142.38 553538 140.4643 down down correct
GRNQ.US Greenpro Capital Corp 20210510 0 1.4 1.744 1.38 1.43 4726300 1.43 up up correct
GRNV.US GreenVision Acquisition Corp 20210510 0 10.125 10.15 10.1 10.15 8800 10.15 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20210510 0 0.2 0.21 0.18 0.2 44445 6.4
GROW.US U.S. Global Investors Inc 20210510 0 7.52 7.6508 6.6 6.8 665755 6.7518 down up incorrect
GRPN.US Groupon Inc 20210510 0 49.09 49.68 46.28 46.62 1747600 46.62 down down correct
GRTS.US Gritstone bio Inc 20210510 0 9.36 9.37 8.72 8.86 603500 8.86 down down correct
GRTX.US Galera Therapeutics Inc 20210510 0 6.08 6.629 5.87 6.47 365000 6.47 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210510 0 9.91 10.035 9.61 9.8499 24617 19.6998 down down correct
GRVY.US Gravity Co. Ltd 20210510 0 108.01 111.16 102.5 103.01 30700 103.01 down down correct
GRWG.US GrowGeneration Corp 20210510 0 43.96 44 41.079 41.64 1484400 41.64 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210510 0 9.795 9.81 9.79 9.79 1600 9.79 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210510 0 10.08 10.08 10.06 10.06 500 10.06 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210510 0 0.6207 0.65 0.6207 0.65 644 0.65 up up correct
GSBC.US Great Southern Bancorp Inc 20210510 0 58.16 58.16 56.71 56.8 19743 55.7334 down down correct
GSEV.US Gores Holdings VII Inc 20210510 0 9.874 9.874 9.874 9.874 1100 9.874
GSEVU.US Gores Holdings VII Inc 20210510 0 10.024 10.08 10.024 10.08 1100 10.08 up up correct
GSEVW.US Gores Holdings VII Inc 20210510 0 1.35 1.35 1.35 1.35 40 1.35
GSHD.US Goosehead Insurance Inc 20210510 0 103.68 103.68 95.1501 95.63 317172 94.342 down down correct
GSIT.US GSI Technology Inc 20210510 0 5.86 5.87 5.7 5.76 106800 5.76 down down correct
GSKY.US GreenSky Inc 20210510 0 6.58 6.586 6.16 6.17 2895900 6.17 down down correct
GSM.US Ferroglobe PLC 20210510 0 4.52 4.85 4.16 4.25 2905145 4.25 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210510 0 3.82 3.89 3.7 3.88 157600 3.88 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210510 0 0.142 0.15 0.1302 0.1403 108500 0.1403 down down correct
GSRDX.US GSRDX 20210510 0 10.08 10.08 10.08 10.08 0 9.7909
GSREX.US GSREX 20210510 0 10.07 10.07 10.07 10.07 0 9.8178
GSRHX.US GSRHX 20210510 0 10.53 10.53 10.53 10.53 0 10.3778
GSRJX.US GSRJX 20210510 0 10.08 10.08 10.08 10.08 0 9.9395
GSRQX.US GSRQX 20210510 0 10.24 10.24 10.24 10.24 0 10.0936
GT.US The Goodyear Tire & Rubber Company 20210510 0 19.8 20.25 19.12 19.14 4482700 19.14 down down correct
GTBP.US GT Biopharma Inc 20210510 0 16.96 16.99 15.49 15.89 594991 15.89 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210510 0 7.86 8.15 7.52 7.59 30500 7.59 down down correct
GTH.US Genetron Holdings Limited 20210510 0 19.82 19.82 18.71 18.88 159500 18.88 down up incorrect
GTHX.US G1 Therapeutics Inc 20210510 0 20.5 20.5 19.4 19.74 1490700 19.74 down down correct
GTIM.US Good Times Restaurants Inc 20210510 0 4.77 4.8 4.33 4.43 117700 4.43 down up incorrect
GTPA.US Gores Technology Partners Inc 20210510 0 10.5 10.5 10.5 10.5 0 10.5
GTPAU.US Gores Technology Partners Inc 20210510 0 10.27 10.27 10.27 10.27 0 10.27
GTPAW.US Gores Technology Partners Inc 20210510 0 1.08 1.1 1.05 1.1 31012 1.1 up up correct
GTPB.US Gores Technology Partners II Inc 20210510 0 9.873 9.936 9.85 9.91 4600 9.91 up up correct
GTPBU.US Gores Technology Partners II Inc 20210510 0 10.09 10.17 10.09 10.17 4600 10.17 up up correct
GTPBW.US Gores Technology Partners II Inc 20210510 0 1.16 1.16 1.1 1.1 6162 1.1 down down correct
GTX.US Garrett Motion Inc 20210510 0 6.2642 6.2867 5.9 5.97 412115 5.97 down down correct
GTYH.US GTY Technology Holdings Inc 20210510 0 5.08 5.26 5.04 5.07 114478 5.07 down down correct
GURE.US Gulf Resources Inc 20210510 0 6.82 6.845 6.57 6.64 24714 6.64 down up incorrect
GVP.US GSE Systems Inc 20210510 0 1.32 1.52 1.31 1.41 258200 1.41 up up correct
GWGH.US GWG Holdings Inc 20210510 0 6.88 6.93 6.85 6.85 7000 6.85 down down correct
GWRS.US Global Water Resources Inc 20210510 0 16.68 16.96 15.97 15.99 35677 15.816 down down correct
GXII.US GX Acquisition Corp. II 20210510 0 10.06 10.06 10.06 10.06 1700 10.06
GXIIU.US GX Acquisition Corp. II 20210510 0 10.02 10.02 10 10 1800 10 down down correct
GYRO.US Gyrodyne LLC 20210510 0 13.26 13.59 13.26 13.39 1700 13.39 up down incorrect
HA.US Hawaiian Holdings Inc 20210510 0 25.06 25.41 24.03 24.03 658500 24.03 down down correct
HAAC.US Health Assurance Acquisition Corp 20210510 0 10.1 10.24 10.08 10.15 349900 10.15 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20210510 0 10.48 10.67 10.48 10.56 58000 10.56 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20210510 0 1.88 1.88 1.746 1.78 81000 1.78 down down correct
HAFC.US Hanmi Financial Corporation 20210510 0 21.56 22.29 21.14 21.22 208824 20.9027 down down correct
HAIN.US The Hain Celestial Group Inc 20210510 0 40.39 41.03 40.05 40.46 992700 40.46 up up correct
HALL.US Hallmark Financial Services Inc 20210510 0 3.86 3.89 3.7547 3.76 58603 3.76 down down correct
HALO.US Halozyme Therapeutics Inc 20210510 0 47.14 47.23 45.92 46.1 849500 46.1 down down correct
HAPP.US Happiness Biotech Group Limited 20210510 0 1.7 1.72 1.67 1.67 136500 1.67 down down correct
HARP.US Harpoon Therapeutics Inc 20210510 0 22.72 22.72 21.16 21.81 168200 21.81 down up incorrect
HAS.US Hasbro Inc 20210510 0 99.76 101.1 99.06 99.39 700025 98.0225 down down correct
HAYN.US Haynes International Inc 20210510 0 33.31 33.57 32.79 32.99 69978 32.4208 down down correct
HBAN.US Huntington Bancshares Incorporated 20210510 0 15.97 16.04 15.755 15.76 10389240 15.2868 down down correct
HBANP.US Huntington Bancshares Incorporated 20210510 0 25.54 25.54 25.35 25.35 111812 25.35 down down correct
HBCP.US Home Bancorp Inc 20210510 0 38.95 38.99 38.13 38.79 13262 38.3348 down down correct
HBIO.US Harvard Bioscience Inc 20210510 0 7.35 7.44 6.58 6.95 413100 6.95 down down correct
HBMD.US Howard Bancorp Inc 20210510 0 16.87 16.88 16.39 16.5 15800 16.5 down down correct
HBNC.US Horizon Bancorp Inc 20210510 0 18.39 18.51 17.99 18.01 67630 17.73 down down correct
HBP.US Huttig Building Products Inc 20210510 0 5.5 6.49 5.48 6.2 794000 6.2 up up correct
HBT.US HBT Financial Inc 20210510 0 18.18 18.2 17.86 18.19 29200 17.8825 up down incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210510 0 9.84 9.9 9.84 9.88 1200 9.88 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210510 0 9.71 9.71 9.68 9.68 17300 9.68 down up incorrect
HCARU.US Healthcare Services Acquisition Corporation 20210510 0 10.01 10.01 10.01 10.01 500 10.01
HCARW.US Healthcare Services Acquisition Corporation 20210510 0 0.69 0.7 0.69 0.69 7750 0.69
HCAT.US Health Catalyst Inc 20210510 0 52.72 53.53 49.85 50.04 601500 50.04 down down correct
HCCC.US Healthcare Capital Corp 20210510 0 9.68 9.7 9.67 9.67 2100 9.67 down down correct
HCCCU.US Healthcare Capital Corp 20210510 0 9.97 10 9.97 10 4200 10 up up correct
HCCCW.US Healthcare Capital Corp 20210510 0 0.68 0.68 0.62 0.6606 9926 0.6606 down down correct
HCCI.US Heritage 20210510 0 33.53 34.91 32.2 32.21 89800 32.21 down down correct
HCDI.US Harbor Custom Development Inc 20210510 0 3.44 3.45 3.16 3.34 977000 3.34 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210510 0 10.09 10.09 9.88 9.9 4977200 9.9 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210510 0 10.4 10.4 10.15 10.18 655900 10.18 down up incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210510 0 1.48 1.48 1.13 1.2 885900 1.2 down down correct
HCII.US Hudson Executive Investment Corp. II 20210510 0 9.81 9.86 9.81 9.81 3800 9.81
HCIIU.US Hudson Executive Investment Corp. II 20210510 0 10.04 10.05 10.04 10.04 5900 10.04
HCIIW.US Hudson Executive Investment Corp. II 20210510 0 0.9 0.9 0.8301 0.9 3424 0.9
HCKT.US The Hackett Group Inc 20210510 0 16.83 17.235 16.64 16.81 167062 16.546 down up incorrect
HCM.US HUTCHMED (China) Limited 20210510 0 26.28 26.65 24.89 24.99 195400 24.99 down down correct
HCSG.US Healthcare Services Group Inc 20210510 0 31.22 31.22 29.77 29.815 353924 29.0443 down up incorrect
HDSN.US Hudson Technologies Inc 20210510 0 2.19 2.2 1.98 2.03 936500 2.03 down down correct
HEAR.US Turtle Beach Corporation 20210510 0 27.11 29.949 25.14 26.85 2267700 26.85 down down correct
HEC.US Hudson Executive Investment Corp 20210510 0 9.9 9.925 9.9 9.91 263000 9.91 up up correct
HEES.US H&E Equipment Services Inc 20210510 0 40.01 40.4 39.37 39.38 186748 38.5402 down down correct
HELE.US Helen of Troy Limited 20210510 0 226.64 229.5 224.63 226.11 165600 226.11 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210510 0 1.6 1.661 1.54 1.63 2087800 1.63 up up correct
HERA.US FTAC Hera Acquisition Corp 20210510 0 9.767 9.8 9.767 9.8 22400 9.8 up down incorrect
HERAU.US FTAC Hera Acquisition Corp 20210510 0 10.05 10.05 9.99 10 21600 10 down down correct
HERAW.US FTAC Hera Acquisition Corp 20210510 0 0.92 0.95 0.8601 0.94 127236 0.94 up up correct
HEXO.US HEXO Corp. Common Shares 20210510 0 7.37 7.5 7.16 7.22 4858200 7.22 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210510 0 16.5 16.5 16.5 16.5 225 16.3283
HFFG.US HF Foods Group Inc 20210510 0 5.66 5.7 5.11 5.21 194400 5.21 down up incorrect
HFWA.US Heritage Financial Corporation 20210510 0 28.85 29.25 28.33 28.39 122352 27.9205 down down correct
HGBL.US Heritage Global Inc 20210510 0 3.05 3.17 3.0402 3.07 28108 3.07 up up correct
HGEN.US Humanigen Inc 20210510 0 19.45 19.45 18 18.06 1115400 18.06 down up incorrect
HGSH.US China HGS Real Estate Inc 20210510 0 1.95 2.01 1.87 1.95 164600 1.95
HHR.US HeadHunter Group PLC 20210510 0 42.06 42.08 39.35 39.39 63700 38.8141 down up incorrect
HIBB.US Hibbett Inc 20210510 0 81.88 84.4625 81.02 81.06 296611 80.3297 down up incorrect
HIFS.US Hingham Institution for Savings 20210510 0 306 306 298.35 298.35 2762 297.399 down up incorrect
HIHO.US Highway Holdings Limited 20210510 0 3.33 3.33 3.22 3.33 7928 3.2307
HIII.US Hudson Executive Investment Corp. III 20210510 0 9.82 9.82 9.812 9.812 300 9.812 down up incorrect
HIIIU.US Hudson Executive Investment Corp. III 20210510 0 10 10.06 10 10.05 209500 10.05 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20210510 0 1.07 1.345 0.9761 0.9761 6250 0.9761 down down correct
HIMX.US Himax Technologies Inc 20210510 0 12.95 13.08 12.07 12.3 4491703 12.0781 down down correct
HITI.US High Tide Inc. Common Shares 20210510 0 0.61 0.61 0.59 0.61 720551 0.61
HIVE.US HIVE Blockchain Technologies Ltd 20210510 0 3.28 3.402 3.07 3.095 2235257 3.095 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210510 0 5.5 5.5 5.21 5.29 142700 5.29 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210510 0 9.74 9.78 9.73 9.78 60600 9.78 up down incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210510 0 9.97 10.05 9.97 10.05 20800 10.05 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210510 0 0.7999 0.95 0.7999 0.83 13343 0.83 up up correct
HLBZ.US Helbiz Inc 20210510 0 10.125 10.15 10.1 10.15 8889 10.15 up down incorrect
HLBZW.US Helbiz Inc 20210510 0 0.74 0.74 0.6675 0.7 64942 0.7 down down correct
HLG.US Hailiang Education Group Inc 20210510 0 49.99 49.99 45.01 48.5 1700 48.5 down up incorrect
HLIT.US Harmonic Inc 20210510 0 7.27 7.47 7.01 7.05 812000 7.05 down down correct
HLNE.US Hamilton Lane Incorporated 20210510 0 91.36 91.36 89.52 89.76 82822 88.7575 down down correct
HLXA.US Helix Acquisition Corp 20210510 0 10.06 10.25 10 10.1 64100 10.1 up up correct
HMCO.US HumanCo Acquisition Corp 20210510 0 9.95 9.99 9.92 9.95 18700 9.95
HMCOU.US HumanCo Acquisition Corp 20210510 0 10.46 10.5 10.38 10.39 10955 10.39 down down correct
HMCOW.US Humanco Acquisition Corp 20210510 0 1.05 1.25 1.05 1.11 8300 1.11 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210510 0 9.9 9.9 9.3 9.31 3648300 9.31 down down correct
HMNF.US HMN Financial Inc 20210510 0 20.36 20.6 20.36 20.45 700 20.45 up up correct
HMPT.US Home Point Capital Inc 20210510 0 6.77 6.8686 6.0001 6.07 513843 5.8271 down down correct
HMST.US HomeStreet Inc 20210510 0 44.44 44.8 43.42 43.43 176063 42.938 down down correct
HMTV.US Hemisphere Media Group Inc 20210510 0 12.95 12.95 12.02 12.04 44600 12.04 down down correct
HNNA.US Hennessy Advisors Inc 20210510 0 9.405 9.41 9.3289 9.3289 5454 8.9598 down down correct
HNRG.US Hallador Energy Company 20210510 0 2.37 2.4 2.12 2.2 575300 2.2 down down correct
HNST.US The Honest Company Inc 20210510 0 19.52 19.52 16.5 16.67 3223000 16.67 down down correct
HOFT.US Hooker Furniture Corporation 20210510 0 39.46 39.66 38.32 38.4 33735 37.6524 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210510 0 3.4 3.45 3.22 3.26 2695000 3.26 down down correct
HOFVW.US Hall of Fame Village LLC 20210510 0 1.18 1.22 1.0401 1.06 64466 1.06 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210510 0 13.58 13.85 13.43 13.67 176400 13.67 up up correct
HOLX.US Hologic Inc 20210510 0 65.57 65.65 64.78 65.09 2810000 65.09 down down correct
HON.US Honeywell International Inc 20210510 0 229 232.65 229 230.94 2393698 228.0651 up up correct
HONE.US HarborOne Bancorp Inc 20210510 0 14.38 14.5085 13.94 14 250413 13.9023 down down correct
HOOK.US HOOKIPA Pharma Inc 20210510 0 15.235 15.54 14.59 15.21 190000 15.21 down down correct
HOPE.US Hope Bancorp Inc 20210510 0 15.53 16.08 15.28 15.31 1221047 15.008 down down correct
HOTH.US Hoth Therapeutics Inc 20210510 0 1.45 1.451 1.36 1.37 1254200 1.37 down down correct
HOWL.US Werewolf Therapeutics Inc 20210510 0 14.59 14.69 13.55 13.87 182200 13.87 down up incorrect
HPK.US HighPeak Energy Inc 20210510 0 9.75 9.93 9.01 9.12 50600 9.0189 down down correct
HPKEW.US HighPeak Energy Inc 20210510 0 2.24 2.26 2.1 2.15 3400 2.15 down down correct
HQI.US HireQuest Inc 20210510 0 19.6 19.6 19.2 19.35 16500 19.1692 down down correct
HQY.US HealthEquity Inc 20210510 0 74.35 74.35 71.05 71.79 293100 71.79 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210510 0 27.91 28.27 26.67 26.8 130500 26.8 down down correct
HROW.US Harrow Health Inc 20210510 0 8.25 8.25 7.64 7.84 264400 7.84 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210510 0 25.02 25.09 24.91 25.06 184700 24.548 up up correct
HRTX.US Heron Therapeutics Inc 20210510 0 16.8 18.8 16.8 17.56 2523442 17.56 up up correct
HRZN.US Horizon Technology Finance Corporation 20210510 0 16.45 16.5923 16.11 16.11 228048 15.3373 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210510 0 10.34 10.359 10.02 10.18 108100 10.18 down down correct
HSDT.US Helius Medical Technologies Inc 20210510 0 15.48 15.68 14.98 15.15 30400 15.15 down down correct
HSIC.US Henry Schein Inc 20210510 0 80.53 83.45 80.25 82.97 1044400 82.97 up up correct
HSII.US Heidrick & Struggles International Inc 20210510 0 42.43 42.45 41.55 41.77 147038 41.4855 down down correct
HSKA.US Heska Corporation 20210510 0 201.31 202.08 196.78 196.78 75500 196.78 down down correct
HSON.US Hudson Global Inc 20210510 0 18.87 19 18.02 18.04 8600 18.04 down down correct
HSQBX.US HSQBX 20210510 0 26.5 26.5 26.5 26.5 0 26.454
HSQIX.US Henderson International Select Equity I 20210510 0 26.44 26.44 26.44 26.44 0 26.2611
HST.US Host Hotels & Resorts Inc 20210510 0 17.67 17.75 17.04 17.11 9378700 17.11 down down correct
HSTM.US HealthStream Inc 20210510 0 26.01 26.01 25.31 25.58 112000 25.58 down up incorrect
HSTO.US Histogen Inc 20210510 0 1.01 1.01 0.96 0.96 354600 0.96 down down correct
HTBI.US HomeTrust Bancshares Inc 20210510 0 27.5 27.5 27.05 27.28 96704 27.0443 down down correct
HTBK.US Heritage Commerce Corp 20210510 0 12.43 12.65 12.21 12.22 345317 11.8281 down down correct
HTBX.US Heat Biologics Inc 20210510 0 6.26 6.44 6.06 6.29 306200 6.29 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210510 0 4.06 4.17 3.9 3.93 43700 3.93 down down correct
HTHT.US Huazhu Group Limited 20210510 0 56.93 57.63 55.17 55.71 1057600 55.71 down up incorrect
HTIA.US Healthcare Trust Inc 20210510 0 24.65 24.65 24.3 24.49 57600 23.6145 down up incorrect
HTLD.US Heartland Express Inc 20210510 0 19.16 19.55 19.03 19.2 209411 18.5842 up up correct
HTLF.US Heartland Financial USA Inc 20210510 0 50.6 51.4605 49.39 49.5 159390 48.7707 down down correct
HTLFP.US Heartland Financial USA Inc 20210510 0 27.88 27.98 27.88 27.92 4200 26.637 up up correct
HTOO.US Fusion Fuel Green PLC 20210510 0 11.13 11.13 10.25 10.3 132428 10.3 down down correct
HTOOW.US Fusion Fuel Green PLC 20210510 0 2.8 2.8 2.26 2.52 40200 2.52 down down correct
HUBG.US Hub Group Inc 20210510 0 73.33 74.9 73 73.41 233600 73.41 up up correct
HUDI.US Huadi International Group Co. Ltd 20210510 0 5.25 5.26 4.86 5.11 20888 5.11 down down correct
HUGE.US FSD Pharma Inc 20210510 0 1.7 1.72 1.56 1.58 763700 1.58 down down correct
HUIZ.US Huize Holding Limited 20210510 0 6.68 6.872 6 6.11 122900 6.11 down down correct
HUMAW.US Humacyte Inc 20210510 0 2.2 2.29 2.1609 2.2601 8479 2.2601 up up correct
HURC.US Hurco Companies Inc 20210510 0 34.25 34.4 33.52 34.26 34771 33.8112 up down incorrect
HURN.US Huron Consulting Group Inc 20210510 0 56.92 56.92 55.42 56.55 141700 56.55 down down correct
HUSN.US Hudson Capital Inc 20210510 0 2.77 2.77 2.61 2.66 80000 2.66 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210510 0 5.115 5.17 4.74 4.7701 583438 4.7701 down down correct
HVBC.US HV Bancorp Inc 20210510 0 20 20.45 19.73 19.834 10100 19.834 down down correct
HWBK.US Hawthorn Bancshares Inc 20210510 0 21.5385 22.2933 21.2308 21.4808 18281 21.0677 down down correct
HWC.US Hancock Whitney Corporation 20210510 0 49.81 50.28 49.03 49.05 474126 48.2241 down down correct
HWCPZ.US HWCPZ 20210510 0 27.41 27.41 27.33 27.33 43600 26.2014 down down correct
HWKN.US Hawkins Inc 20210510 0 34.71 34.89 33.46 33.46 70039 33.1071 down down correct
HX.US Xiaobai Maimai Inc 20210510 0 1.4 1.55 1.39 1.43 352500 1.43 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20210510 0 10 10 10 10 0 10
HYACU.US Haymaker Acquisition Corp. III 20210510 0 9.99 10 9.9833 9.9833 4050 9.9833 down down correct
HYACW.US Haymaker Acquisition Corp. III 20210510 0 0.85 0.85 0.8328 0.8328 20300 0.8328 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210510 0 64.01 64.18 60.66 62.01 528700 62.01 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210510 0 3.98 3.98 3.77 3.84 109500 3.84 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210510 0 0.651 0.651 0.64 0.65 17300 0.65 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210510 0 0.53 0.5795 0.53 0.5795 700 0.5795 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210510 0 0.3905 0.3907 0.3201 0.3201 26456 0.3201 down down correct
HYRE.US HyreCar Inc 20210510 0 12.85 12.943 10.72 10.84 675500 10.84 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210510 0 86.98 87.41 85.29 86.24 1219500 86.24 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20210510 0 74.42 75.06 73.59 73.68 362500 73.68 down up incorrect
IBCP.US Independent Bank Corporation 20210510 0 23.77 24.02 23.33 23.33 73847 22.8909 down down correct
IBEX.US IBEX Limited 20210510 0 23.82 25 23.12 23.78 58500 23.78 down down correct
IBKR.US Interactive Brokers Group Inc 20210510 0 70 70.22 67.76 67.92 1077353 67.6234 down down correct
IBOC.US International Bancshares Corporation 20210510 0 49.62 50.35 48.9 49.05 212170 48.3449 down down correct
IBRX.US ImmunityBio Inc 20210510 0 16.84 17.768 16.37 17.33 1652100 17.33 up up correct
IBTX.US Independent Bank Group Inc 20210510 0 77.61 78.7 76.47 76.48 160017 75.7404 down down correct
ICAD.US iCAD Inc 20210510 0 17.23 17.23 15.34 15.52 283700 15.52 down down correct
ICBK.US County Bancorp Inc 20210510 0 23.45 24.39 23.15 23.2 13255 22.9804 down down correct
ICCC.US ImmuCell Corporation 20210510 0 9.44 10.05 9.41 9.47 15700 9.47 up up correct
ICCH.US ICC Holdings Inc 20210510 0 16.13 16.13 16.13 16.13 0 16.13
ICCM.US Icecure Medical 20210510 0 1.61 1.71 1.55 1.56 119353 1.56 down down correct
ICFI.US ICF International Inc 20210510 0 92.93 93.1 92.05 92.34 46061 91.938 down down correct
ICHR.US Ichor Holdings Ltd 20210510 0 54.37 54.988 50.77 50.98 285100 50.98 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210510 0 12.06 12.06 10.67 10.68 857100 10.68 down up incorrect
ICLR.US ICON Public Limited Company 20210510 0 229 229 224.98 225.39 676200 225.39 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210510 0 5.9 5.9 5.87 5.87 27833 5.4242 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210510 0 17.1 17.33 16.41 16.95 1107000 16.95 down down correct
ICUI.US ICU Medical Inc 20210510 0 201.36 202.59 199.31 199.99 169400 199.99 down down correct
IDBA.US IDEX Biometrics ASA 20210510 0 22.02 22.02 22.02 22.02 500 22.02
IDCC.US InterDigital Inc 20210510 0 71.35 71.9999 69.871 69.9 161044 69.1961 down down correct
IDEX.US Ideanomics Inc 20210510 0 2.62 2.63 2.43 2.43 12393450 2.43 down down correct
IDN.US Intellicheck Inc 20210510 0 8.03 8.03 7.63 7.72 370087 7.72 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20210510 0 1.03 1.08 1.03 1.04 800700 1.04 up up correct
IDXX.US IDEXX Laboratories Inc 20210510 0 541.01 542.25 525.25 525.26 476700 525.26 down down correct
IDYA.US IDEAYA Biosciences Inc 20210510 0 19.2 19.83 18.85 19.42 128300 19.42 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210510 0 13.31 13.31 11.93 11.98 715300 11.98 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210510 0 2.3 2.46 2.16 2.16 33268 2.16 down up incorrect
IEP.US Icahn Enterprises L.P 20210510 0 59.61 61.03 59.61 60.53 299437 54.4345 up up correct
IESC.US IES Holdings Inc 20210510 0 51.93 52.82 51.36 51.61 73000 51.61 down up incorrect
IFBD.US Infobird Co. Ltd 20210510 0 4.39 4.4 4.07 4.07 464200 4.07 down down correct
IFMK.US iFresh Inc 20210510 0 1.34 1.39 1.31 1.39 51100 1.39 up up correct
IFRX.US InflaRx N.V 20210510 0 3.65 3.65 3.36 3.41 133600 3.41 down down correct
IGAC.US IG Acquisition Corp 20210510 0 9.96 9.96 9.78 9.8 73359 9.8 down up incorrect
IGACU.US IG Acquisition Corp 20210510 0 10.32 10.32 10.22 10.24 10000 10.24 down down correct
IGACW.US IG Acquisition Corp 20210510 0 0.98 0.98 0.92 0.9798 36489 0.9798 down down correct
IGIC.US International General Insurance Holdings Ltd 20210510 0 8.97 9 8.6 8.79 43400 8.6373 down down correct
IGICW.US International General Insurance Holdings Ltd 20210510 0 0.9455 0.9455 0.9269 0.9365 700 0.9365 down down correct
IGMS.US IGM Biosciences Inc 20210510 0 66.19 67.5 62.22 65.66 301300 65.66 down down correct
IGNY.US Ignyte Acquisition Corp 20210510 0 9.71 9.8 9.7 9.8 1900 9.8 up up correct
IGNYU.US Ignyte Acquisition Corp 20210510 0 10.04 10.04 10.04 10.04 0 10.04
IHRT.US iHeartMedia Inc 20210510 0 23.83 24.07 22.8201 22.9 1992901 22.9 down up incorrect
III.US Information Services Group Inc 20210510 0 4.9 5.05 4.8 4.95 570632 4.8854 up up correct
IIII.US INSU Acquisition Corp. III 20210510 0 9.77 9.795 9.74 9.75 3900 9.75 down down correct
IIIIU.US INSU Acquisition Corp. III 20210510 0 9.98 10.06 9.96 10.04 5900 10.04 up up correct
IIIIW.US INSU Acquisition Corp. III 20210510 0 1 1.035 0.94 1.03 3200 1.03 up up correct
IIIV.US i3 Verticals Inc 20210510 0 31.52 31.86 30.81 31.07 176800 31.07 down down correct
IIN.US IntriCon Corporation 20210510 0 21.91 21.98 21.1 21.13 33800 21.13 down down correct
IIVI.US II 20210510 0 63.25 63.73 61.56 62.01 2075700 62.01 down down correct
IIVIP.US II 20210510 0 269.7 269.7 269.7 269.7 13400 261.0688
IKNA.US Ikena Oncology Inc 20210510 0 23.74 24.247 22.11 22.32 164100 22.32 down down correct
IKNX.US IKONICS Corporation 20210510 0 10.228 10.6 10.11 10.46 10324 10.46 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210510 0 5.35 5.49 5.28 5.48 17700 5.48 up down incorrect
ILMN.US Illumina Inc 20210510 0 382.92 383.27 379.06 380.46 772900 380.46 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20210510 0 25.19 25.4499 25.03 25.14 297332 24.8328 down up incorrect
IMAB.US I 20210510 0 59.74 59.74 56.14 56.74 489000 56.74 down up incorrect
IMAC.US IMAC Holdings Inc 20210510 0 1.8 1.85 1.7 1.76 139900 1.76 down down correct
IMACW.US IMAC Holdings Inc 20210510 0 0.3902 0.3903 0.3519 0.36 3423 0.36 down up incorrect
IMBI.US iMedia Brands Inc 20210510 0 8.09 8.09 7.25 7.38 36200 7.38 down up incorrect
IMCC.US IM Cannabis Corp 20210510 0 5.25 5.3 4.75 4.89 254100 4.89 down down correct
IMCR.US Immunocore Holdings plc 20210510 0 39.76 40.17 38.82 40.17 44800 40.17 up up correct
IMGN.US ImmunoGen Inc 20210510 0 6.97 7.01 6.44 6.51 2245300 6.51 down down correct
IMKTA.US Ingles Markets Incorporated 20210510 0 66.06 67.6 64.77 65.45 167086 65.1038 down down correct
IMMP.US Immutep Limited 20210510 0 3.54 3.93 3.54 3.88 1291200 3.88 up down incorrect
IMMR.US Immersion Corporation 20210510 0 7.86 7.86 7.53 7.59 713400 7.59 down up incorrect
IMNM.US Immunome Inc 20210510 0 21.9 21.9 19.32 19.59 91000 19.59 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20210510 0 32.94 32.94 32.12 32.12 27555 30.9297 down up incorrect
IMPL.US Impel NeuroPharma Inc 20210510 0 14.95 14.987 14.6 14.87 280900 14.87 down down correct
IMRA.US IMARA Inc 20210510 0 7.25 7.25 6.9 6.95 136500 6.95 down up incorrect
IMRN.US Immuron Limited 20210510 0 5.34 5.507 5.036 5.12 18400 5.12 down down correct
IMRNW.US Immuron Ltd 20210510 0 1.18 1.18 1.18 1.18 57 1.18
IMTE.US Integrated Media Technology Limited 20210510 0 4.29 4.342 3.96 3.96 472800 3.96 down up incorrect
IMTX.US Immatics N.V 20210510 0 11.53 11.66 10.69 10.73 264000 10.73 down down correct
IMTXW.US immatics biotechnologies GmbH 20210510 0 2.85 3.0599 2.81 2.85 16111 2.85
IMUX.US Immunic Inc 20210510 0 12.92 13.49 12.1 13.14 133400 13.14 up up correct
IMV.US IMV Inc 20210510 0 2.66 2.87 2.61 2.79 112600 2.79 up up correct
IMVT.US Immunovant Inc 20210510 0 16.86 16.945 15.32 15.69 1873200 15.69 down up incorrect
IMXI.US International Money Express Inc 20210510 0 14.41 14.89 14.29 14.62 455400 14.62 up up correct
INBK.US First Internet Bancorp 20210510 0 34.8 35.6317 34.8 35.31 38969 35.1268 up up correct
INBKZ.US INBKZ 20210510 0 26 26.01 26 26.01 300 24.9314 up up correct
INBX.US Inhibrx Inc 20210510 0 15.74 16.03 14.53 14.81 101800 14.81 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210510 0 6.7 7.25 6.5 6.5 10759 6.5 down down correct
INCY.US Incyte Corporation 20210510 0 83 83.51 81.39 81.39 1865000 81.39 down down correct
INDB.US Independent Bank Corp 20210510 0 80.4 81 79.28 79.55 239429 78.0804 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210510 0 10.05 10.13 10.05 10.12 955300 10.12 up up correct
INDP.US Indaptus Therapeutics Inc 20210510 0 14.16 17.4 13.68 16.64 1283225 16.64 up down incorrect
INDT.US INDUS Realty Trust Inc 20210510 0 65.54 65.54 62.84 62.84 10500 62.4316 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20210510 0 3.14 3.14 2.85 2.91 1331300 2.91 down up incorrect
INFN.US Infinera Corporation 20210510 0 8.76 8.84 8.6 8.69 1600200 8.69 down down correct
INGN.US Inogen Inc 20210510 0 66.06 66.17 64.675 65.35 123100 65.35 down down correct
INKA.US KludeIn I Acquisition Corp 20210510 0 9.75 9.78 9.75 9.76 24700 9.76 up up correct
INKAU.US KludeIn I Acquisition Corp 20210510 0 10.05 10.08 10.05 10.05 34400 10.05
INKAW.US Kludein I Acquisition Corp 20210510 0 0.62 0.7399 0.6 0.6 16102 0.6 down down correct
INM.US InMed Pharmaceuticals Inc 20210510 0 3.4 3.4 3.05 3.1 79100 3.1 down down correct
INMB.US INmune Bio Inc 20210510 0 10.67 10.72 10.05 10.3 186800 10.3 down down correct
INMD.US InMode Ltd 20210510 0 77.5 78 72.12 72.52 2224454 36.26 down down correct
INNV.US InnovAge Holding Corp 20210510 0 25.24 25.81 25.1 25.47 173400 25.47 up up correct
INO.US Inovio Pharmaceuticals Inc 20210510 0 6.99 7.2 6.61 6.67 16739900 6.67 down down correct
INOD.US Innodata Inc 20210510 0 6.66 6.69 6.27 6.34 101000 6.34 down up incorrect
INOV.US Inovalon Holdings Inc 20210510 0 31 31 29.73 29.75 352600 29.75 down down correct
INPX.US Inpixon 20210510 0 1.08 1.08 1.03 1.04 2759905 1.04 down down correct
INSE.US Inspired Entertainment Inc 20210510 0 8.31 9.61 8 8.85 255000 8.85 up down incorrect
INSG.US Inseego Corp 20210510 0 8.25 8.27 7.66 7.71 2237100 7.71 down down correct
INSM.US Insmed Incorporated 20210510 0 28.22 28.5 24.89 25.99 7268800 25.99 down down correct
INTC.US Intel Corporation 20210510 0 57.1465 57.23 55.88 55.97 35046472 55.2257 down down correct
INTG.US The InterGroup Corporation 20210510 0 37.55 37.55 37.55 37.55 500 37.55
INTU.US Intuit Inc 20210510 0 400.23 401.51 392.29 392.54 1005388 391.5837 down down correct
INTZ.US Intrusion Inc 20210510 0 10.21 10.25 9.15 9.16 485400 9.16 down down correct
INVA.US Innoviva Inc 20210510 0 11.75 11.92 11.68 11.77 447200 11.77 up up correct
INVE.US Identiv Inc 20210510 0 15.47 15.81 14.88 15.26 519700 15.26 down down correct
INVO.US INVO Bioscience Inc 20210510 0 3.8 3.85 3.735 3.75 42800 3.75 down down correct
INVZ.US Innoviz Technologies Ltd 20210510 0 10 10.16 9.22 9.3 530500 9.3 down down correct
INVZW.US Innoviz Technologies Ltd 20210510 0 2.4 2.4 2.26 2.27 8436 2.27 down down correct
INZY.US Inozyme Pharma Inc 20210510 0 16.474 16.474 15.5 16 93300 16 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20210510 0 1.3 1.3 1.3 1.3 0 1.3
IONS.US Ionis Pharmaceuticals Inc 20210510 0 36.32 36.47 35.32 36.24 1942600 36.24 down down correct
IOSP.US Innospec Inc 20210510 0 103.24 103.64 100.44 100.46 123563 99.2679 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210510 0 27.85 28.1 26.14 26.52 3417617 26.52 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210510 0 7.72 7.79 6.94 7.2 57700 7.2 down down correct
IPAR.US Inter Parfums Inc 20210510 0 74.15 74.65 72.06 72.33 80336 71.6477 down down correct
IPDN.US Professional Diversity Network Inc 20210510 0 1.56 1.77 1.49 1.6 1580710 1.6 up down incorrect
IPGP.US IPG Photonics Corporation 20210510 0 194.73 196.19 185.76 187.5 531900 187.5 down down correct
IPHA.US Innate Pharma S.A 20210510 0 3.9 3.9 3.86 3.86 8400 3.86 down down correct
IPLDP.US Interstate Power and Light Company 20210510 0 26.16 26.16 25.94 25.94 4200 24.9891 down up incorrect
IPOF.US WT 20210510 0 10.08 10.135 10.03 10.06 2654758 10.06 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210510 0 9.75 9.75 9.75 9.75 0 9.75
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210510 0 9.97 9.97 9.97 9.97 300 9.97
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210510 0 0.9 0.9 0.9 0.9 130 0.9
IPWR.US Ideal Power Inc 20210510 0 8.34 8.34 7.13 7.29 179900 7.29 down down correct
IQ.US iQIYI Inc 20210510 0 13.63 13.66 13.02 13.16 27141000 13.16 down up incorrect
IRBT.US iRobot Corporation 20210510 0 97.2 97.43 94.06 96.22 494600 96.22 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210510 0 9.16 9.16 8.88 8.88 26300 8.88 down down correct
IRDM.US Iridium Communications Inc 20210510 0 37.54 37.7 36.35 36.36 1195000 36.36 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210510 0 96.8 97 96.2 97 2428 97 up up correct
IRIX.US IRIDEX Corporation 20210510 0 7.67 7.75 7.3 7.48 47800 7.48 down down correct
IRMD.US IRadimed Corporation 20210510 0 28.79 28.791 28 28 12400 28 down down correct
IROQ.US IF Bancorp Inc 20210510 0 22.8764 22.8764 22.8764 22.8764 519 22.694
IRTC.US iRhythm Technologies Inc 20210510 0 78.54 80.86 76.72 77.95 534900 77.95 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210510 0 10.93 11.21 10.79 10.99 1866100 10.99 up up correct
ISBC.US Investors Bancorp Inc 20210510 0 14.8 15.01 14.615 14.63 1934294 14.3572 down down correct
ISEE.US IVERIC bio Inc 20210510 0 6.9 6.9 6.66 6.68 479400 6.68 down down correct
ISIG.US Insignia Systems Inc 20210510 0 5.37 5.73 5.26 5.29 21400 5.29 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210510 0 9.75 9.79 9.75 9.79 1884 9.79 up down incorrect
ISLEW.US Isleworth Healthcare Acquisition Corp 20210510 0 0.5501 0.5501 0.5401 0.545 5435 0.545 down down correct
ISRG.US Intuitive Surgical Inc 20210510 0 859.03 862 833.06 834.79 502795 278.2633 down down correct
ISSC.US Innovative Solutions and Support Inc 20210510 0 6.09 6.28 6.04 6.07 47900 6.07 down up incorrect
ISTR.US Investar Holding Corporation 20210510 0 21.99 22.18 21.85 21.86 50629 21.6079 down down correct
ISUN.US iSun Inc 20210510 0 9.5 9.7 8.62 8.69 147441 8.69 down down correct
ITCI.US Intra 20210510 0 35 36.72 33.16 35.97 754800 35.97 up up correct
ITHX.US ITHAX Acquisition Corp 20210510 0 9.69 9.69 9.69 9.69 0 9.69
ITHXU.US ITHAX Acquisition Corp 20210510 0 9.96 9.96 9.96 9.96 400 9.96
ITHXW.US ITHAX Acquisition Corp 20210510 0 0.57 0.57 0.5651 0.5651 6300 0.5651 down down correct
ITI.US Iteris Inc 20210510 0 6.71 6.71 6 6.07 387800 6.07 down down correct
ITIC.US Investors Title Company 20210510 0 189 189 185.51 185.51 2673 169.9756 down down correct
ITMR.US Itamar Medical Ltd 20210510 0 23.47 23.47 22.38 22.6 26300 22.6 down down correct
ITOS.US iTeos Therapeutics Inc 20210510 0 22.86 22.9 22 22.31 222700 22.31 down down correct
ITQRU.US Itiquira Acquisition Corp 20210510 0 9.952 9.97 9.952 9.97 1100 9.97 up up correct
ITQRW.US Itiquira Acquisition Corp 20210510 0 0.5502 0.5502 0.5501 0.5501 3000 0.5501 down up incorrect
ITRI.US Itron Inc 20210510 0 87.19 88.15 84.9 85.1 293300 85.1 down down correct
ITRM.US Iterum Therapeutics plc 20210510 0 1.05 1.07 1.02 1.03 3685768 1.03 down up incorrect
ITRN.US Ituran Location and Control Ltd 20210510 0 23.56 23.56 22.9 23.08 38695 22.7106 down down correct
IVA.US Inventiva S.A 20210510 0 14.27 14.3247 13.5 14.16 20471 14.16 down down correct
IVAC.US Intevac Inc 20210510 0 5.87 5.93 5.65 5.74 195400 5.74 down down correct
IZEA.US IZEA Worldwide Inc 20210510 0 3.51 3.53 3.02 3.03 2264757 3.03 down down correct
JACK.US Jack in the Box Inc 20210510 0 122.48 124.53 122.13 122.64 347951 121.0253 up down incorrect
JAGX.US Jaguar Health Inc 20210510 0 1.3193 1.35 1.21 1.29 3989579 3.87 down down correct
JAKK.US JAKKS Pacific Inc 20210510 0 9.26 9.47 9.11 9.16 74900 9.16 down up incorrect
JAMF.US Jamf Holding Corp 20210510 0 32.77 32.84 30.58 30.88 1157500 30.88 down down correct
JAN.US JanOne Inc 20210510 0 6.91 6.91 6.13 6.2 174700 6.2 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20210510 0 177.09 177.99 173.43 176.1 759800 176.1 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210510 0 181.64 183.8 180.1101 180.47 576162 179.8705 down down correct
JBLU.US JetBlue Airways Corporation 20210510 0 19.62 19.79 19.26 19.27 4241400 19.27 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210510 0 91.79 92.15 90.67 91.17 30769 88.9014 down down correct
JCIC.US Jack Creek Investment Corp 20210510 0 9.79 9.8 9.77 9.78 34800 9.78 down down correct
JCICU.US Jack Creek Investment Corp 20210510 0 10.05 10.1 10.05 10.05 25600 10.05
JCICW.US Jack Creek Investment Corp 20210510 0 0.65 0.66 0.6301 0.6303 15744 0.6303 down down correct
JCS.US Communications Systems Inc 20210510 0 6.58 6.7876 6.4487 6.62 27653 3.8747 up up correct
JCTCF.US Jewett 20210510 0 10.07 10.07 10.04 10.04 1800 10.04 down up incorrect
JD.US JD.com Inc 20210510 0 74.345 74.345 71.39 71.4 16602000 71.4 down up incorrect
JFIN.US Jiayin Group Inc 20210510 0 5.61 5.71 5.196 5.25 342100 5.25 down down correct
JFU.US 9F Inc 20210510 0 1.42 1.44 1.37 1.38 528400 1.38 down down correct
JG.US Aurora Mobile Limited 20210510 0 3.15 3.16 2.86 2.87 1216700 2.87 down down correct
JJSF.US J & J Snack Foods Corp 20210510 0 167.79 169.5 166.61 166.75 62260 164.7853 down down correct
JKHY.US Jack Henry & Associates Inc 20210510 0 157.34 159.54 155.86 158.86 697010 157.4808 up down incorrect
JMPNZ.US JMPNZ 20210510 0 25.33 25.33 25.211 25.25 3900 24.4053 down down correct
JNCE.US Jounce Therapeutics Inc 20210510 0 8.05 8.05 7.29 7.46 382100 7.46 down up incorrect
JOAN.US JOANN Inc 20210510 0 13.52 13.98 13.05 13.1 270700 12.7688 down down correct
JOBS.US 51job Inc 20210510 0 70.6 71.96 70.6 71.79 558100 71.79 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210510 0 9.78 9.83 9.7 9.7 15500 9.7 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210510 0 9.98 10.08 9.98 10.04 7700 10.04 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210510 0 0.8 0.9 0.8 0.81 12365 0.81 up up correct
JOUT.US Johnson Outdoors Inc 20210510 0 140.2 141.54 133.46 133.46 36849 132.8442 down down correct
JRJC.US China Finance Online Co. Limited 20210510 0 10.37 10.37 9.3 9.48 42600 9.48 down down correct
JRSH.US Jerash Holdings (US) Inc 20210510 0 6.6699 6.76 6.5908 6.75 6330 6.6111 up up correct
JRVR.US James River Group Holdings Ltd 20210510 0 36.73 37.13 34.73 35 1077029 34.0068 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210510 0 24.35 24.3599 24.25 24.26 6509 23.553 down up incorrect
JUPW.US Jupiter Wellness Inc 20210510 0 4.38 4.465 4.061 4.27 126600 4.27 down down correct
JUPWW.US Jupiter Wellness Inc 20210510 0 2 2.0001 1.99 1.99 7747 1.99 down down correct
JVA.US Coffee Holding Co. Inc 20210510 0 5.27 5.337 5.18 5.26 37199 5.26 down down correct
JWEL.US Jowell Global Ltd 20210510 0 7.8 7.85 7.5457 7.82 55561 7.82 up up correct
JYAC.US Jiya Acquisition Corp 20210510 0 9.85 9.95 9.85 9.95 745 9.95 up up correct
JYNT.US The Joint Corp 20210510 0 54.5 55.951 53.1 53.48 141600 53.48 down down correct
KAII.US Kismet Acquisition Two Corp 20210510 0 9.71 9.73 9.7 9.73 1400 9.73 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210510 0 9.94 9.94 9.94 9.94 600 9.94
KAIIW.US Kismet Acquisition Two Corp 20210510 0 0.59 0.59 0.5766 0.5766 530 0.5766 down down correct
KAIR.US Kairos Acquisition Corp 20210510 0 9.81 9.81 9.81 9.81 0 9.81
KAIRU.US Kairos Acquisition Corp 20210510 0 10.08 10.08 10.08 10.08 58 10.08
KALA.US Kala Pharmaceuticals Inc 20210510 0 5.37 5.525 5.05 5.26 2210200 5.26 down down correct
KALU.US Kaiser Aluminum Corporation 20210510 0 137.9 137.9 132.96 133.21 109146 132.3996 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210510 0 24.91 24.94 23.89 24.65 261300 24.65 down down correct
KARO.US Karooooo Ltd 20210510 0 40.98 40.98 38.24 39.3 6498 39.3 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210510 0 15.0001 15.4801 12.72 13.8001 9320 13.8001 down down correct
KBAL.US Kimball International Inc 20210510 0 12.85 13.18 12.781 13.02 423505 12.7175 up down incorrect
KBNT.US Kubient Inc 20210510 0 5.62 5.72 5.34 5.38 251800 5.38 down down correct
KBNTW.US Kubient Inc 20210510 0 2.25 2.25 1.95 2.06 9374 2.06 down down correct
KBSF.US KBS Fashion Group Limited 20210510 0 3.22 3.48 3.04 3.28 284900 3.28 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210510 0 40.05 40.23 38.7 38.77 1565100 38.77 down down correct
KDMN.US Kadmon Holdings Inc 20210510 0 3.74 3.75 3.56 3.61 2211500 3.61 down down correct
KDNY.US Chinook Therapeutics Inc 20210510 0 16.31 16.37 15.36 15.43 81400 15.43 down down correct
KDP.US Keurig Dr Pepper Inc 20210510 0 36.59 36.81 36.275 36.38 3440219 36.38 down down correct
KE.US Kimball Electronics Inc 20210510 0 22.48 22.55 22.07 22.24 146164 22.24 down down correct
KELYA.US Kelly Services Inc 20210510 0 26.63 26.81 26.28 26.28 152002 26.1435 down down correct
KELYB.US Kelly Services Inc 20210510 0 26.11 27.15 26.11 26.8999 3207 26.837 up up correct
KEQU.US Kewaunee Scientific Corporation 20210510 0 12.03 12.03 11.95 11.95 5100 11.95 down up incorrect
KERN.US Akerna Corp 20210510 0 3.7 3.75 3.38 3.4 768674 3.4 down down correct
KERNW.US Akerna Corp 20210510 0 0.78 0.82 0.72 0.7201 29357 0.7201 down down correct
KFFB.US Kentucky First Federal Bancorp 20210510 0 7.0782 7.0782 7.0782 7.0782 125 6.8809
KFRC.US Kforce Inc 20210510 0 60.25 60.76 59.05 59.18 114955 58.5009 down down correct
KHC.US The Kraft Heinz Company 20210510 0 43.53 44.26 43.42 43.62 5437861 42.269 up up correct
KIDS.US OrthoPediatrics Corp 20210510 0 63.03 64.055 58.01 58.3 136500 58.3 down down correct
KIII.US Kismet Acquisition Three Corp 20210510 0 9.71 9.79 9.7 9.7 21200 9.7 down down correct
KIIIU.US Kismet Acquisition Three Corp 20210510 0 9.97 9.97 9.91 9.95 10100 9.95 down down correct
KIIIW.US Kismet Acquisition Three Corp 20210510 0 0.6 0.62 0.4776 0.5101 288732 0.5101 down down correct
KINS.US Kingstone Companies Inc 20210510 0 8.33 8.69 8.3 8.69 8312 8.5287 up up correct
KINZ.US KINS Technology Group Inc 20210510 0 9.87 9.9 9.87 9.9 60300 9.9 up up correct
KINZU.US KINS Technology Group Inc 20210510 0 10.17 10.17 10.17 10.17 5100 10.17
KINZW.US KINS Technology Group Inc 20210510 0 0.6402 0.69 0.6402 0.67 10505 0.67 up up correct
KIRK.US Kirkland's Inc 20210510 0 31.51 31.71 29.42 29.65 636900 29.65 down down correct
KLAC.US KLA Corporation 20210510 0 309.95 313.88 299.46 299.9 1576939 297.2609 down down correct
KLAQ.US KL Acquisition Corp 20210510 0 9.77 9.77 9.71 9.72 7400 9.72 down down correct
KLAQU.US KL Acquisition Corp 20210510 0 9.96 9.96 9.96 9.96 10700 9.96
KLAQW.US KL Acquisition Corp 20210510 0 0.8299 0.8299 0.7401 0.77 4477 0.77 down down correct
KLDO.US Kaleido Biosciences Inc 20210510 0 7.34 7.45 6.71 6.73 146100 6.73 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210510 0 49.99 49.99 46.12 46.27 1241534 45.9166 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210510 0 12.54 13.48 11.58 12.18 346400 12.18 down down correct
KMDA.US Kamada Ltd 20210510 0 6.12 6.12 5.97 6 77400 6 down down correct
KMPH.US KemPharm Inc 20210510 0 9.43 9.453 8.68 8.89 799900 8.89 down down correct
KNBE.US KnowBe4 Inc 20210510 0 18.75 19.128 18.41 18.6 248900 18.6 down down correct
KNDI.US Kandi Technologies Group Inc 20210510 0 5.26 5.32 4.73 4.77 2727800 4.77 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210510 0 14.61 14.885 14.13 14.71 346300 14.71 up down incorrect
KNSL.US Kinsale Capital Group Inc 20210510 0 167.26 168 160.3 160.62 116289 160.4143 down down correct
KNTE.US Kinnate Biopharma Inc 20210510 0 24.44 24.52 23.15 23.49 175900 23.49 down down correct
KOD.US Kodiak Sciences Inc 20210510 0 83.54 95.5 81.86 88.41 2212900 88.41 up down incorrect
KOPN.US Kopin Corporation 20210510 0 7.46 7.48 6.51 6.54 3918500 6.54 down down correct
KOR.US Corvus Gold Inc 20210510 0 2.6 2.65 2.556 2.6 170798 2.6
KORE.US WT 20210510 0 1.3 1.311 1.28 1.28 138997 1.28 down down correct
KOSS.US Koss Corporation 20210510 0 16.97 17.04 16.01 16.1 300000 16.1 down down correct
KPLT.US Katapult Holdings Inc 20210510 0 12.05 12.199 10.55 11.48 704700 11.48 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210510 0 3.21 3.21 2.85 2.94 10241 2.94 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210510 0 4.02 4.02 3.9 3.9 13000 3.9 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210510 0 8.33 8.4 8.15 8.19 1180000 8.19 down down correct
KRBP.US Kiromic BioPharma Inc 20210510 0 7.29 7.79 7.02 7.2 4400 7.2 down down correct
KRKR.US 36Kr Holdings Inc 20210510 0 2.9 2.9 2.63 2.683 143000 2.683 down down correct
KRMD.US Repro Med Systems Inc 20210510 0 3.54 3.69 3.41 3.63 491395 3.63 up down incorrect
KRNL.US Kernel Group Holdings Inc 20210510 0 9.71 9.71 9.71 9.71 81500 9.71
KRNLU.US Kernel Group Holdings Inc 20210510 0 9.993 10 9.99 10 27700 10 up up correct
KRNLW.US Kernel Group Holdings Inc 20210510 0 0.5401 0.5401 0.5401 0.5401 2190 0.5401
KRNT.US Kornit Digital Ltd 20210510 0 91.27 91.545 87 88.68 324200 88.68 down down correct
KRNY.US Kearny Financial Corp 20210510 0 13.05 13.28 12.98 12.99 326801 12.6896 down down correct
KRON.US Kronos Bio Inc 20210510 0 25.68 26.14 24.75 25.06 132206 25.06 down up incorrect
KROS.US Keros Therapeutics Inc 20210510 0 52.88 52.88 48.82 49.52 179100 49.52 down down correct
KRT.US Karat Packaging Inc 20210510 0 18.79 19.3026 17.68 18.08 45813 18.08 down down correct
KRTX.US Karuna Therapeutics Inc 20210510 0 113.56 114.96 107.53 111.76 146900 111.76 down down correct
KRUS.US Kura Sushi USA Inc 20210510 0 35.79 36.9 34.9 35.51 24200 35.51 down down correct
KRYS.US Krystal Biotech Inc 20210510 0 69.85 71.79 63.69 65.89 108100 65.89 down up incorrect
KSICU.US Kadem Sustainable Impact Corporation 20210510 0 9.97 9.99 9.97 9.98 61800 9.98 up up correct
KSPN.US Kaspien Holdings Inc 20210510 0 18.61 20.52 18.0566 19.6 16755 19.6 up up correct
KTCC.US Key Tronic Corporation 20210510 0 7.04 7.16 6.96 7.06 62200 7.06 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210510 0 26.99 27.28 25.73 25.73 736800 25.73 down down correct
KTRA.US Kintara Therapeutics Inc 20210510 0 1.3 1.35 1.25 1.26 292100 1.26 down down correct
KURA.US Kura Oncology Inc 20210510 0 25.93 25.93 24.7 24.74 421500 24.74 down up incorrect
KVHI.US KVH Industries Inc 20210510 0 13.98 14.24 13.75 13.98 67400 13.98
KVSA.US Khosla Ventures Acquisition Co 20210510 0 10.2 10.23 10.15 10.17 249200 10.17 down up incorrect
KVSB.US Khosla Ventures Acquisition Co. II 20210510 0 10.11 10.12 10.06 10.12 30300 10.12 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210510 0 10.11 10.14 10 10.08 113300 10.08 down down correct
KXIN.US Kaixin Auto Holdings 20210510 0 2.29 2.305 2.1 2.11 519200 2.11 down down correct
KYMR.US Kymera Therapeutics Inc 20210510 0 44.18 45.73 42.61 43.97 269400 43.97 down down correct
KZIA.US Kazia Therapeutics Limited 20210510 0 10.26 10.26 9.88 9.9 50900 9.9 down down correct
KZR.US Kezar Life Sciences Inc 20210510 0 5.56 5.56 5.22 5.22 163600 5.22 down down correct
LABP.US Landos Biopharma Inc 20210510 0 10.9 10.9 10.28 10.57 82100 10.57 down down correct
LAKE.US Lakeland Industries Inc 20210510 0 26.85 27.08 26.04 26.21 148400 26.21 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210510 0 106.82 107.465 103.33 103.89 564789 100.8731 down down correct
LANC.US Lancaster Colony Corporation 20210510 0 189 190.41 187.5 189 89672 186.4683
LAND.US Gladstone Land Corporation 20210510 0 22.6 23.04 22.35 22.67 461008 22.3438 up up correct
LANDM.US Gladstone Land Corporation 20210510 0 25.6 25.72 25.59 25.674 2500 24.8591 up up correct
LANDO.US Gladstone Land Corporation 20210510 0 25.7 25.76 25.6 25.663 11300 24.6878 down down correct
LARAX.US LARAX 20210510 0 10.91 10.91 10.91 10.91 0 10.5094
LARK.US Landmark Bancorp Inc 20210510 0 22.8667 23.6857 22.8667 23.4762 12559 21.8564 up up correct
LASR.US nLIGHT Inc 20210510 0 26.62 26.97 25.78 26.68 292500 26.68 up up correct
LAUR.US Laureate Education Inc 20210510 0 14.03 14.62 13.965 14.14 1514453 7.9512 up up correct
LAWS.US Lawson Products Inc 20210510 0 55.39 55.39 53.61 53.61 8417 53.61 down up incorrect
LAZR.US Luminar Technologies Inc 20210510 0 20.9 20.99 19.43 19.86 2588600 19.86 down down correct
LAZY.US Lazydays Holdings Inc 20210510 0 24.49 24.709 23.69 23.88 145000 23.88 down down correct
LBAI.US Lakeland Bancorp Inc 20210510 0 18.88 18.95 18.46 18.49 119554 18.2069 down down correct
LBC.US Luther Burbank Corporation 20210510 0 11.79 12.13 11.79 11.83 55411 11.6252 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210510 0 9.95 10.65 9.3 10.15 19900 10.15 up up correct
LBPS.US 4D pharma plc 20210510 0 11.19 11.35 10.8 11 43600 11 down down correct
LBPSW.US 4D pharma plc 20210510 0 0.92 0.94 0.7736 0.9001 7954 0.9001 down down correct
LBRDA.US Liberty Broadband Corporation 20210510 0 162.43 163.24 160.95 160.95 99100 160.95 down up incorrect
LBRDK.US Liberty Broadband Corporation 20210510 0 166.4 168.52 165.75 165.79 676800 165.79 down up incorrect
LBRDP.US Liberty Broadband Corporation 20210510 0 27.36 27.43 27.35 27.35 2100 26.1002 down down correct
LBTYA.US Liberty Global plc 20210510 0 27.8 27.97 27.58 27.76 1428402 27.76 down down correct
LBTYB.US Liberty Global plc 20210510 0 28.47 28.57 28.47 28.57 500 28.57 up up correct
LBTYK.US Liberty Global plc 20210510 0 27.69 28.1 27.59 27.81 1133100 27.81 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210510 0 9.85 9.85 9.85 9.85 108 9.85
LCAAU.US L Catterton Asia Acquisition Corp 20210510 0 10.07 10.08 10.06 10.08 2300 10.08 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210510 0 10.005 10.013 9.99 10 378800 10 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210510 0 9.85 9.85 9.84 9.84 40700 9.84 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210510 0 10.22 10.22 10.22 10.22 500 10.22
LCAPW.US Lionheart Acquisition Corporation II 20210510 0 0.7003 0.72 0.6688 0.6991 3666 0.6991 down down correct
LCID.US Lucid Group Inc. Common Stock 20210510 0 19.54 19.57 18.63 18.64 9802718 18.64 down down correct
LCNB.US LCNB Corp 20210510 0 17.6 17.8 17.45 17.51 47213 16.9653 down down correct
LCRDX.US LCRDX 20210510 0 10.92 10.92 10.92 10.92 0 10.4807
LCRUX.US LCRUX 20210510 0 10.92 10.92 10.92 10.92 0 10.5171
LCUT.US Lifetime Brands Inc 20210510 0 15.36 15.83 15.34 15.5 87142 15.4178 up up correct
LCY.US Landcadia Holdings III Inc 20210510 0 11.36 11.56 11.295 11.47 1382000 11.47 up up correct
LDHAU.US LDH Growth Corp I 20210510 0 10.11 10.11 9.93 10.1 1253800 10.1 down up incorrect
LE.US Lands' End Inc 20210510 0 24.35 24.35 22.13 22.25 151200 22.25 down down correct
LECO.US Lincoln Electric Holdings Inc 20210510 0 134.75 136.04 134.07 134.9 183584 133.3266 up up correct
LEDS.US SemiLEDs Corporation 20210510 0 10.02 12.36 8.66 8.7 61294100 8.7 down up incorrect
LEE.US Lee Enterprises Incorporated 20210510 0 31.15 32.22 29.07 30.25 50600 30.25 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210510 0 10.14 10.14 9.99 9.99 105700 9.99 down down correct
LEGH.US Legacy Housing Corporation 20210510 0 19.7 20.12 18.9 18.94 74700 18.94 down down correct
LEGN.US Legend Biotech Corporation 20210510 0 28.82 29.66 28.26 29.34 112700 29.34 up up correct
LEGOU.US Legato Merger Corp 20210510 0 10.24 10.264 10.24 10.24 5600 10.24
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210510 0 59.11 59.11 59.11 59.11 0 44.0736
LESL.US Leslie's Inc 20210510 0 28.08 29.669 27.63 27.69 2763400 27.69 down down correct
LEVL.US Level One Bancorp Inc 20210510 0 27.56 27.89 27.3 27.55 43914 27.3947 down down correct
LEVLP.US Level One Bancorp Inc 20210510 0 27.29 27.29 27.29 27.29 0 26.3662
LEXX.US Lexaria Bioscience Corp 20210510 0 6.17 7.17 6.069 6.22 1997500 6.22 up up correct
LEXXW.US Lexaria Bioscience Corp 20210510 0 2.8 3.1399 2.51 2.75 7554 2.75 down down correct
LFMD.US LifeMD Inc 20210510 0 8.21 8.28 7.34 7.44 1173200 7.44 down down correct
LFTR.US Lefteris Acquisition Corp 20210510 0 9.9 9.9 9.83 9.87 125900 9.87 down up incorrect
LFTRU.US Lefteris Acquisition Corp 20210510 0 10.19 10.19 10.14 10.14 1400 10.14 down down correct
LFTRW.US Lefteris Acquisition Corp 20210510 0 1.05 1.05 0.875 0.98 26100 0.98 down up incorrect
LFUS.US Littelfuse Inc 20210510 0 263.35 263.35 253.93 254.25 71174 252.8731 down down correct
LFVN.US LifeVantage Corporation 20210510 0 7.52 7.598 7.45 7.49 111200 7.49 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210510 0 9.79 9.87 9.77 9.77 288200 9.77 down up incorrect
LGACU.US Lazard Growth Acquisition Corp. I 20210510 0 10 10.01 9.98 10 92300 10
LGACW.US Lazard Growth Acquisition Corp. I 20210510 0 0.95 1.03 0.95 1.01 2876 1.01 up up correct
LGHL.US Lion Group Holding Ltd 20210510 0 2.19 2.36 2.02 2.08 2134600 2.08 down up incorrect
LGHLW.US Lion Financial Group Limited 20210510 0 0.25 0.26 0.235 0.243 93467 0.243 down down correct
LGIH.US LGI Homes Inc 20210510 0 184.68 188 180.33 181.07 302000 181.07 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210510 0 129.68 129.68 125.71 126.66 150700 126.66 down down correct
LGO.US Largo Resources Ltd 20210510 0 18.25 18.25 17 17.11 201178 17.11 down down correct
LGVN.US Longeveron Inc 20210510 0 5.6 5.68 5.5 5.51 37926 5.51 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210510 0 10 10 9.9 9.9 34800 9.9 down down correct
LHCG.US LHC Group Inc 20210510 0 202.66 202.66 195.12 196.34 226100 196.34 down down correct
LHDX.US Lucira Health Inc 20210510 0 4.96 5.02 4.49 4.56 265900 4.56 down down correct
LI.US Li Auto Inc 20210510 0 18.15 18.2 16.96 17.01 12697680 17.01 down down correct
LIDR.US Aeye Inc 20210510 0 9.99 10.005 9.98 10 82400 10 up up correct
LIDRW.US AEye Inc 20210510 0 1.3 1.34 1.26 1.29 44500 1.29 down down correct
LIFE.US aTyr Pharma Inc 20210510 0 3.87 3.875 3.66 3.67 266800 3.67 down down correct
LILA.US Liberty Latin America Ltd 20210510 0 14.57 14.67 13.93 13.98 156500 13.98 down down correct
LILAK.US Liberty Latin America Ltd 20210510 0 14.71 14.9 14.065 14.12 556600 14.12 down down correct
LILM.US Lilium NV 20210510 0 9.94 9.97 9.88 9.89 1605000 9.89 down down correct
LILMW.US Lilium Equity Warrants 20210510 0 1.33 1.44 1.27 1.31 709700 1.31 down up incorrect
LINC.US Lincoln Educational Services Corporation 20210510 0 7.45 7.62 7.21 7.24 246800 7.24 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210510 0 16.28 16.71 15.98 16.38 236200 16.38 up down incorrect
LINK.US Interlink Electronics Inc 20210510 0 13.32 13.8 13.32 13.32 17356 13.32
LIQT.US LiqTech International Inc 20210510 0 7.38 7.61 7.13 7.24 69600 7.24 down down correct
LITE.US Lumentum Holdings Inc 20210510 0 82.29 82.5 80.371 80.77 926959 80.77 down up incorrect
LIVE.US Live Ventures Incorporated 20210510 0 37.6 45.57 37.49 45 104200 45 up up correct
LIVN.US LivaNova PLC 20210510 0 82.91 83.44 82.26 82.9 337200 82.9 down down correct
LIVX.US LiveXLive Media Inc 20210510 0 4.16 4.23 3.82 3.84 828000 3.84 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210510 0 2.84 2.84 2.65 2.7 26400 2.7 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210510 0 0.65 0.662 0.65 0.651 8400 0.651 up up correct
LIZI.US Lizhi Inc 20210510 0 5.12 5.29 5.08 5.17 917800 5.17 up up correct
LJAQ.US LightJump Acquisition Corporation 20210510 0 9.74 9.81 9.74 9.81 108700 9.81 up up correct
LJAQU.US LightJump Acquisition Corporation 20210510 0 10.01 10.0283 10.01 10.0283 1062 10.0283 up down incorrect
LJAQW.US LightJump Acquisition Corporation 20210510 0 0.5621 0.6 0.5621 0.6 3300 0.6 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210510 0 3.82 3.855 3.57 3.76 335345 3.76 down down correct
LK.US Luckin Coffee Inc 20210510 0 0.095 0.105 0.095 0.1 48000 0.1 up down incorrect
LKCO.US Luokung Technology Corp 20210510 0 1.43 1.44 1.25 1.25 10883800 1.25 down down correct
LKFN.US Lakeland Financial Corporation 20210510 0 64.84 65.32 63.29 63.46 133866 62.7082 down down correct
LKQ.US LKQ Corporation 20210510 0 50 50.765 49.87 49.96 1931627 49.7429 down down correct
LLL.US JX Luxventure Ltd 20210510 0 3.22 3.48 3.04 3.28 284853 3.28 up up correct
LLNW.US Limelight Networks Inc 20210510 0 3.05 3.05 2.92 3.03 2283300 3.03 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210510 0 10.21 10.23 10.16 10.22 508200 10.22 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210510 0 10.62 10.665 10.56 10.59 151800 10.59 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210510 0 2.33 2.38 2 2.07 32800 2.07 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210510 0 9.932 9.96 9.91 9.91 1600 9.91 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210510 0 10.316 10.316 10.31 10.31 600 10.31 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210510 0 0.43 0.43 0.4 0.41 26503 0.41 down down correct
LMAT.US LeMaitre Vascular Inc 20210510 0 50.58 50.58 48.57 48.62 99080 48.3145 down down correct
LMB.US Limbach Holdings Inc 20210510 0 10.66 10.8 10.45 10.53 51400 10.53 down down correct
LMDX.US LumiraDx Limited Common Shares 20210510 0 9.88 9.9 9.88 9.9 12400 9.9 up up correct
LMFA.US LM Funding America Inc 20210510 0 4.28 4.87 3.909 4.09 1523400 4.09 down down correct
LMNL.US Liminal BioSciences Inc 20210510 0 4.77 4.89 4.27 4.41 324200 4.41 down down correct
LMNR.US Limoneira Company 20210510 0 18.75 18.91 18.705 18.77 31125 18.5112 up up correct
LMPX.US LMP Automotive Holdings Inc 20210510 0 13.26 13.475 12.69 12.75 54000 12.75 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210510 0 12.02 12.155 11.81 11.93 42026 11.6088 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210510 0 26.7 26.83 26.6 26.6 13138 25.7028 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210510 0 25.38 25.46 25.3363 25.3701 3708 24.4046 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20210510 0 25.345 25.367 25.345 25.367 2001 24.3858 up up correct
LMST.US Limestone Bancorp Inc 20210510 0 15.84 16.25 15.75 15.75 15300 15.75 down down correct
LNDC.US Landec Corporation 20210510 0 12.56 12.56 12 12.02 84000 12.02 down up incorrect
LNSR.US LENSAR Inc 20210510 0 7.2 7.28 7.1 7.17 20800 7.17 down down correct
LNT.US Alliant Energy Corporation 20210510 0 57.24 58.175 57 57.95 1640726 57.1495 up up correct
LNTH.US Lantheus Holdings Inc 20210510 0 21.92 22.32 21.22 21.24 1577100 21.24 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210510 0 6.45 6.48 6.35 6.48 18357 6.1055 up up correct
LOB.US Live Oak Bancshares Inc 20210510 0 67.57 68.03 64.42 64.54 193185 64.4749 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210510 0 17.84 18.47 17.67 17.84 335500 17.84
LOGC.US LogicBio Therapeutics Inc 20210510 0 4.83 4.9 4.51 4.66 164900 4.66 down down correct
LOGI.US Logitech International S.A 20210510 0 111.85 111.85 108.26 108.39 1203218 107.323 down down correct
LOOP.US Loop Industries Inc 20210510 0 8.46 8.556 8.02 8.11 147300 8.11 down down correct
LOPE.US Grand Canyon Education Inc 20210510 0 93.91 95.03 92.68 94.36 368400 94.36 up up correct
LORL.US Loral Space & Communications Inc 20210510 0 40.89 41.29 38.73 38.84 87900 38.84 down down correct
LOTZ.US CarLotz Inc 20210510 0 7.18 7.18 6.47 6.51 13987500 6.51 down up incorrect
LOTZW.US CarLotz Inc 20210510 0 1.7927 1.7927 1.63 1.63 51800 1.63 down down correct
LOVE.US The Lovesac Company 20210510 0 72.33 72.43 68.23 70.15 399900 70.15 down down correct
LPCN.US Lipocine Inc 20210510 0 1.36 1.39 1.321 1.35 832705 1.35 down down correct
LPLA.US LPL Financial Holdings Inc 20210510 0 157.26 157.41 152.16 152.26 427516 151.5179 down down correct
LPRO.US Open Lending Corporation 20210510 0 38.24 38.43 35.32 35.34 958200 35.34 down down correct
LPSN.US LivePerson Inc 20210510 0 50.81 50.92 49.56 50.19 737000 50.19 down down correct
LPTH.US LightPath Technologies Inc 20210510 0 2.53 2.63 2.51 2.53 460800 2.53
LPTX.US Leap Therapeutics Inc 20210510 0 1.63 1.64 1.55 1.58 328600 1.58 down down correct
LQDA.US Liquidia Corporation 20210510 0 2.66 2.74 2.54 2.71 518500 2.71 up up correct
LQDT.US Liquidity Services Inc 20210510 0 24.63 25.09 23.2 24.8 676400 24.8 up up correct
LRCX.US Lam Research Corporation 20210510 0 621.41 624.07 586.16 586.45 1765876 582.5656 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210510 0 21.83 24.3 21.83 23.62 74524 23.62 up up correct
LRMR.US Larimar Therapeutics Inc 20210510 0 13.211 13.61 13.12 13.12 7882 13.12 down down correct
LSBK.US Lake Shore Bancorp Inc 20210510 0 15.025 15.2 14.85 14.85 1735 14.5773 down down correct
LSCC.US Lattice Semiconductor Corporation 20210510 0 49.94 49.94 46.66 46.69 2133900 46.69 down up incorrect
LSEA.US Landsea Homes Corporation 20210510 0 9.51 9.62 9.34 9.4 112700 9.4 down down correct
LSEAW.US Landsea Homes Corporation 20210510 0 0.2343 0.245 0.2343 0.2435 45695 0.2435 up up correct
LSTR.US Landstar System Inc 20210510 0 179.3 182.63 179.045 180.52 233831 179.9765 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20210510 0 42.71 43.395 41.8 41.98 1234300 41.98 down down correct
LSXMB.US The Liberty SiriusXM Group 20210510 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210510 0 43.06 43.53 42.05 42.16 681000 42.16 down up incorrect
LTAFX.US Altst Strgs Fd A 20210510 0 6.44 6.44 6.44 6.44 0 6.4341
LTBR.US Lightbridge Corporation 20210510 0 4.7 4.7 4.26 4.4 174100 4.4 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210510 0 6.15 6.15 6.15 6.15 0 6.0425
LTCH.US Latch Inc 20210510 0 10.22 10.31 10 10.07 453395 10.07 down down correct
LTCHW.US Latch Inc 20210510 0 2.31 2.43 2.11 2.11 62000 2.11 down down correct
LTIFX.US LTIFX 20210510 0 6.49 6.49 6.49 6.49 0 6.49
LTRN.US Lantern Pharma Inc 20210510 0 15.53 15.99 14.745 15.09 43500 15.09 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210510 0 4.65 4.81 4.57 4.7 778400 4.7 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210510 0 33.07 34.23 32.8 33.6 2700 33.6 up up correct
LTRX.US Lantronix Inc 20210510 0 5.37 5.39 5.05 5.08 358900 5.08 down down correct
LULU.US Lululemon Athletica Inc 20210510 0 330 331.65 324.15 324.26 856900 324.26 down down correct
LUMO.US Lumos Pharma Inc 20210510 0 9.82 10.25 9.64 10.22 31700 10.22 up up correct
LUNA.US Luna Innovations Incorporated 20210510 0 11.5 11.5 10.91 10.91 138200 10.91 down down correct
LUNG.US Pulmonx Corporation 20210510 0 42.25 42.75 39.27 39.33 677300 39.33 down up incorrect
LUXA.US Lux Health Tech Acquisition Corp 20210510 0 10.1 10.135 9.98 10.02 254300 10.02 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210510 0 10.37 10.58 10.36 10.46 11000 10.46 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210510 0 1.22 1.41 1.22 1.34 17800 1.34 up up correct
LVO.US LiveOne Inc 20210510 0 4.16 4.23 3.82 3.84 828000 3.84 down down correct
LVOX.US LiveVox Holding Inc 20210510 0 10.09 10.11 10.07 10.1 194500 10.1 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210510 0 10.41 10.41 10.41 10.41 200 10.41
LVRAU.US Levere Holdings Corp 20210510 0 10.16 10.16 10.16 10.16 0 10.16
LVTX.US Lava Therapeutics B.V 20210510 0 11.91 13.5 11.87 13.24 153000 13.24 up up correct
LWAY.US Lifeway Foods Inc 20210510 0 4.85 4.94 4.51 4.56 19800 4.56 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210510 0 1.6 1.65 1.51 1.51 176800 1.51 down down correct
LX.US LexinFintech Holdings Ltd 20210510 0 8.23 8.29 7.68 7.85 1108700 7.85 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210510 0 9.7 9.7 9.7 9.7 0 9.7
LXRX.US Lexicon Pharmaceuticals Inc 20210510 0 4.63 4.63 4.34 4.39 580000 4.39 down down correct
LYFT.US Lyft Inc 20210510 0 51.27 51.68 48.71 49.16 7563700 49.16 down down correct
LYL.US Dragon Victory International Limited 20210510 0 1.26 1.35 1.2 1.26 1438600 1.26
LYRA.US Lyra Therapeutics Inc 20210510 0 8.4 8.48 7.931 8.04 91200 8.04 down down correct
LYTS.US LSI Industries Inc 20210510 0 7.91 8.01 7.745 7.8 113960 7.705 down down correct
MACA.US Moringa Acquisition Corp 20210510 0 9.72 9.72 9.72 9.72 0 9.72
MACAU.US Moringa Acquisition Corp 20210510 0 9.998 10 9.97 10 2900 10 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210510 0 6.54 6.79 6.04 6.04 25800 6.04 down up incorrect
MACQ.US MCAP Acquisition Corp 20210510 0 9.75 9.75 9.75 9.75 25050 9.75
MACU.US Mallard Acquisition Corp 20210510 0 9.9 9.9 9.9 9.9 200 9.9
MACUU.US Mallard Acquisition Corp 20210510 0 10.217 10.217 10.217 10.217 300 10.217
MACUW.US Mallard Acquisition Corp 20210510 0 0.4 0.4101 0.3804 0.3804 26506 0.3804 down down correct
MANH.US Manhattan Associates Inc 20210510 0 132.1 132.13 128.09 128.58 401300 128.58 down down correct
MANT.US ManTech International Corporation 20210510 0 83.69 85.48 82.2 83.41 169884 82.1801 down down correct
MAPS.US WM Technology Inc 20210510 0 15.75 15.827 14.9 15 365800 15 down down correct
MAPSW.US WM Technology Inc 20210510 0 5.15 5.19 4.64 4.84 91953 4.84 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210510 0 10 10.05 10 10.02 5200 10.02 up up correct
MAR.US Marriott International Inc 20210510 0 144.87 145.4 140.6 140.66 4140800 140.66 down down correct
MARA.US Marathon Digital Holdings Inc 20210510 0 30.99 31.15 27.62 27.82 17201100 27.82 down up incorrect
MARK.US Remark Holdings Inc 20210510 0 1.84 1.86 1.71 1.73 1540000 1.73 down down correct
MARPS.US Marine Petroleum Trust 20210510 0 4.26 4.26 3.96 4.07 7131 3.8945 down down correct
MASI.US Masimo Corporation 20210510 0 224.15 224.35 216.11 216.88 290900 216.88 down down correct
MASS.US 908 Devices Inc 20210510 0 50.12 50.98 46.12 47.18 451600 47.18 down down correct
MAT.US Mattel Inc 20210510 0 21.9 21.98 21.55 21.71 2349000 21.71 down down correct
MATW.US Matthews International Corporation 20210510 0 42.36 42.45 41.22 41.27 113081 41.0091 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20210510 0 16.23 16.47 15.41 15.56 516000 15.56 down down correct
MAYS.US J.W. Mays Inc 20210510 0 27 27 27 27 100 27
MBAY.US MediaBay Inc 20210510 0 0.003 0.003 0.003 0.003 5000 0.003
MBCN.US Middlefield Banc Corp 20210510 0 23.0748 23.23 22.75 22.75 13622 22.2647 down down correct
MBII.US Marrone Bio Innovations Inc 20210510 0 1.59 1.61 1.53 1.54 277500 1.54 down down correct
MBIN.US Merchants Bancorp 20210510 0 44.6 45 42.03 42.14 66569 41.8625 down down correct
MBINN.US Merchants Bancorp 20210510 0 26.35 26.44 26.24 26.245 44900 25.1295 down down correct
MBINO.US Merchants Bancorp 20210510 0 26.34 26.6 26.276 26.6 6500 25.4896 up up correct
MBINP.US Merchants Bancorp 20210510 0 27.38 27.5 27.38 27.4 700 26.1228 up up correct
MBIO.US Mustang Bio Inc 20210510 0 3.07 3.08 2.9 2.91 1521400 2.91 down down correct
MBNKP.US Medallion Bank 20210510 0 25.75 25.87 25.55 25.61 5700 24.2058 down down correct
MBOT.US Microbot Medical Inc 20210510 0 7.13 7.32 6.8 7.02 138500 7.02 down down correct
MBRX.US Moleculin Biotech Inc 20210510 0 3.35 3.54 3.32 3.43 328391 3.43 up down incorrect
MBTC.US Nocturne Acquisition Corporation 20210510 0 9.77 9.77 9.77 9.77 106 9.77
MBTCR.US Nocturne Acquisition Corporation 20210510 0 0.48 0.48 0.44 0.44 640 0.44 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210510 0 10.22 10.26 10.17 10.26 2100 10.26 up up correct
MBUU.US Malibu Boats Inc 20210510 0 84.86 87.205 82.93 82.98 138000 82.98 down down correct
MBWM.US Mercantile Bank Corporation 20210510 0 33.15 33.41 32.37 32.45 38048 31.5652 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210510 0 9.95 9.98 9.891 9.959 7400 9.959 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20210510 0 0.82 0.94 0.8005 0.9 37362 0.9 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210510 0 10.86 10.86 10.86 10.86 0 10.86
MCBC.US Macatawa Bank Corporation 20210510 0 9.72 9.87 9.55 9.58 116264 9.3245 down up incorrect
MCBS.US MetroCity Bankshares Inc 20210510 0 16.39 16.55 16.39 16.5 44900 16.5 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210510 0 11.52 11.52 11.52 11.52 0 11.0673
MCFE.US McAfee Corp 20210510 0 22.84 22.95 22.25 22.37 648700 18.9706 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210510 0 29.76 30.36 28.65 28.76 1398600 28.76 down up incorrect
MCHP.US Microchip Technology Incorporated 20210510 0 148.76 149.12 143.2 143.31 4435834 71.0369 down down correct
MCHX.US Marchex Inc 20210510 0 2.83 2.88 2.75 2.76 23600 2.76 down down correct
MCMJ.US Merida Merger Corp. I 20210510 0 9.99 9.99 9.91 9.92 48500 9.92 down up incorrect
MCMJW.US Merida Merger Corp. I 20210510 0 0.92 1 0.9102 0.96 3174 0.96 up up correct
MCRB.US Seres Therapeutics Inc 20210510 0 20.52 20.86 19.68 20.04 946122 20.04 down down correct
MCRI.US Monarch Casino & Resort Inc 20210510 0 73.03 73.86 70.69 71.05 102000 71.05 down down correct
MDB.US MongoDB Inc 20210510 0 259.55 259.67 249.47 254.39 726500 254.39 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210510 0 130.09 133.99 126.92 131.87 95500 131.87 up up correct
MDGS.US Medigus Ltd 20210510 0 1.75 1.777 1.64 1.66 443400 1.66 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210510 0 0.6801 0.6801 0.5 0.5451 4443 0.5451 down down correct
MDIA.US MediaCo Holding Inc 20210510 0 2.95 3.03 2.7 2.77 16100 2.77 down down correct
MDJH.US MDJM Ltd 20210510 0 4.631 5.17 4.625 5.03 73384 5.03 up up correct
MDLZ.US Mondelez International Inc 20210510 0 62.24 62.67 61.97 62.07 6402459 61.0686 down down correct
MDNA.US Medicenna Therapeutics Corp 20210510 0 3.76 3.76 3.5 3.53 124600 3.53 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20210510 0 1.32 1.77 1.28 1.59 15325237 1.5395 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210510 0 24.75 24.75 24.75 24.75 300 23.7138
MDRX.US Allscripts Healthcare Solutions Inc 20210510 0 16.18 16.29 16 16.08 1701100 16.08 down down correct
MDVL.US Medavail Holdings Inc 20210510 0 13.36 13.36 12.4 12.52 33500 12.52 down up incorrect
MDWD.US MediWound Ltd 20210510 0 4.38 4.502 4.11 4.11 163200 4.11 down down correct
MDWT.US Midwest Holding Inc 20210510 0 46.86 46.9 44.97 45.54 3900 45.54 down down correct
MDXG.US MiMedx Group Inc 20210510 0 9.85 9.94 9.42 9.46 620853 9.46 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210510 0 9.96 9.9897 9.91 9.93 610569 9.93 down down correct
MEDP.US Medpace Holdings Inc 20210510 0 164.48 165.6 157.51 158.82 223800 158.82 down down correct
MEDS.US TRxADE HEALTH Inc 20210510 0 3.75 3.775 3.53 3.56 65800 3.56 down down correct
MEIP.US MEI Pharma Inc 20210510 0 3.31 3.36 3.24 3.35 716600 3.35 up up correct
MELI.US MercadoLibre Inc 20210510 0 1460.78 1464.3 1378.21 1384.46 649000 1384.46 down down correct
MEOH.US Methanex Corporation 20210510 0 40.25 40.88 39.03 39.12 477768 38.8303 down down correct
MERC.US Mercer International Inc 20210510 0 16.24 16.7 16.1 16.15 375981 15.8856 down down correct
MESA.US Mesa Air Group Inc 20210510 0 11.24 11.7 10.88 10.9 838300 10.9 down down correct
MESO.US Mesoblast Limited 20210510 0 7.1 7.25 7.09 7.1 214500 7.1
METC.US Ramaco Resources Inc 20210510 0 4.18 4.48 4.13 4.41 122800 4.41 up up correct
METX.US Meten EdtechX Education Group Ltd 20210510 0 1.52 1.53 1.38 1.39 1601700 1.39 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210510 0 0.2033 0.2054 0.2033 0.205 11942 0.205 up up correct
MFH.US Mercurity Fintech Holding Inc 20210510 0 5.81 6.196 5.51 6.13 277400 6.13 up up correct
MFIN.US Medallion Financial Corp 20210510 0 9.03 9.04 8.92 8.98 43412 8.98 down up incorrect
MGEE.US MGE Energy Inc 20210510 0 74.68 75.23 74.38 74.49 85212 73.3871 down down correct
MGI.US MoneyGram International Inc 20210510 0 8.41 8.92 8.1 8.37 6318200 8.37 down down correct
MGIC.US Magic Software Enterprises Ltd 20210510 0 16.5 16.84 15.95 16.22 69905 16.0349 down down correct
MGLN.US Magellan Health Inc 20210510 0 93.66 94.23 93.66 94.1 180600 94.1 up up correct
MGNI.US Magnite Inc 20210510 0 32.85 33.47 28.26 28.56 6622500 28.56 down down correct
MGNX.US MacroGenics Inc 20210510 0 31.63 31.63 29.69 30.47 649100 30.47 down up incorrect
MGPI.US MGP Ingredients Inc 20210510 0 63.02 65.28 62.385 63.69 143763 63.3528 up up correct
MGRC.US McGrath RentCorp 20210510 0 82.99 83.16 81.8957 82.49 80087 81.5684 down down correct
MGTA.US Magenta Therapeutics Inc 20210510 0 11.3 12.43 10.7 11.91 179400 11.91 up down incorrect
MGTX.US MeiraGTx Holdings plc 20210510 0 13.85 13.875 13.5 13.5 65500 13.5 down down correct
MGYR.US Magyar Bancorp Inc 20210510 0 13.2 13.2 13.2 13.2 213 10.6975
MHLD.US Maiden Holdings Ltd 20210510 0 4 4 3.57 3.59 441100 3.59 down down correct
MICT.US MICT Inc 20210510 0 1.6 1.6 1.5 1.53 1534300 1.53 down down correct
MIDD.US The Middleby Corporation 20210510 0 184.5 185.1 182 183.1 737948 183.1 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210510 0 1 1 0.96 0.97 21136 0.97 down down correct
MILE.US Metromile Inc 20210510 0 8.37 8.37 7.76 7.83 1545600 7.83 down down correct
MILEW.US Metromile Inc 20210510 0 1.9899 2.0001 1.81 1.82 42859 1.82 down down correct
MIME.US Mimecast Limited 20210510 0 42.77 43.39 41.89 43.24 1027100 43.24 up up correct
MIND.US MIND Technology Inc 20210510 0 2.31 2.38 2.28 2.31 32700 2.31
MINDP.US MIND Technology Inc 20210510 0 24.1614 24.845 23.93 24.7001 3610 23.6108 up up correct
MINM.US Minim Inc. Common Stock 20210510 0 2.95 3 2.9 2.97 3400 2.97 up up correct
MIR.US WT 20210510 0 1.9501 2.1 1.89 1.89 83572 1.89 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210510 0 18.73 18.98 17.42 17.72 83700 17.72 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210510 0 5.65 5.9 5.45 5.62 36400 5.62 down down correct
MITC.US MeaTech 3D Ltd 20210510 0 8.11 8.35 7.66 7.81 49400 7.81 down down correct
MITK.US Mitek Systems Inc 20210510 0 15.89 15.93 15.26 15.31 384900 15.31 down down correct
MITO.US Stealth BioTherapeutics Corp 20210510 0 1.4 1.4 1.26 1.31 2745300 1.31 down up incorrect
MKD.US Molecular Data Inc 20210510 0 0.84 0.841 0.76 0.775 1060600 0.775 down down correct
MKSI.US MKS Instruments Inc 20210510 0 181.44 181.58 174.28 174.47 352497 173.9982 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20210510 0 9.99 9.99 9.93 9.95 176038 9.95 down down correct
MKTX.US MarketAxess Holdings Inc 20210510 0 438 446.0801 433.3186 439.79 353321 437.8179 up up correct
MKTY.US Mechanical Technology Incorporated 20210510 0 7.73 7.82 7 7.19 140300 7.19 down down correct
MLAB.US Mesa Laboratories Inc 20210510 0 252.49 252.92 248.03 248.8 18896 248.3663 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210510 0 9.9 9.93 9.9 9.9 11800 9.9
MLACU.US Malacca Straits Acquisition Company Limited 20210510 0 10.3 10.3 10.3 10.3 0 10.3
MLACW.US Malacca Straits Acquisition Company Limited 20210510 0 0.76 0.8199 0.76 0.79 21674 0.79 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210510 0 18.49 18.84 18.23 18.5 3472900 18.5 up up correct
MLHR.US Herman Miller Inc 20210510 0 44.63 45.94 44.2801 45.19 919623 44.8175 up down incorrect
MLKN.US MillerKnoll Inc 20210510 0 44.63 45.94 44.2801 45.19 919623 44.6173 up up correct
MLVF.US Malvern Bancorp Inc 20210510 0 18.82 18.9 18.35 18.8 6000 18.8 down down correct
MMAT.US Meta Materials Inc 20210510 0 4.44 4.46 3.98 4.02 3252650 4.02 down up incorrect
MMLP.US Martin Midstream Partners L.P 20210510 0 2.33 2.39 2.25 2.35 241710 2.3419 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210510 0 2.67 2.75 2.53 2.75 83100 2.75 up up correct
MMSI.US Merit Medical Systems Inc 20210510 0 64.41 64.9 62.51 62.99 234300 62.99 down down correct
MMYT.US MakeMyTrip Limited 20210510 0 25.51 25.59 24.51 24.99 320200 24.99 down down correct
MNDO.US MIND C.T.I. Ltd 20210510 0 3.07 3.09 3.005 3.02 36058 3.02 down down correct
MNDT.US Mandiant Inc. 20210510 0 20.06 20.5 19.515 19.54 9276800 19.54 down down correct
MNKD.US MannKind Corporation 20210510 0 4.25 4.25 4.01 4.07 2920400 4.07 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210510 0 3.38 3.38 3.05 3.07 5077528 3.07 down down correct
MNOV.US MediciNova Inc 20210510 0 4.06 4.06 3.97 3.98 256700 3.98 down down correct
MNPR.US Monopar Therapeutics Inc 20210510 0 5.28 5.45 5.1 5.35 19200 5.35 up up correct
MNRO.US Monro Inc 20210510 0 70.91 71.46 68.9314 69.02 323385 68.1153 down down correct
MNSB.US MainStreet Bancshares Inc 20210510 0 20.83 21.16 20.77 20.8 18900 20.8 down down correct
MNSBP.US MainStreet Bancshares Inc 20210510 0 27.04 27.04 27 27 400 25.633 down down correct
MNST.US Monster Beverage Corporation 20210510 0 91.14 92.82 90.7 91.6 3256100 91.6 up up correct
MNTK.US Montauk Renewables Inc 20210510 0 9.72 9.92 8.9 9.04 103600 9.04 down down correct
MNTS.US Momentus Inc 20210510 0 10.76 10.888 10.36 10.77 505900 10.77 up down incorrect
MNTSW.US Momentus Inc 20210510 0 2.33 2.34 2.1 2.29 103593 2.29 down down correct
MNTV.US Momentive Global Inc 20210510 0 18.44 18.7 18.11 18.11 1390200 18.11 down down correct
MNTX.US Manitex International Inc 20210510 0 7.76 7.99 7.25 7.49 23800 7.49 down down correct
MODV.US ModivCare Inc 20210510 0 150.42 152.33 141.94 143.47 96000 143.47 down down correct
MOFG.US MidWestOne Financial Group Inc 20210510 0 30.91 31.74 30.91 31.15 27757 30.4737 up up correct
MOGO.US Mogo Inc 20210510 0 8.16 8.245 7.73 7.77 1088600 7.77 down down correct
MOHO.US ECMOHO Limited 20210510 0 1.87 1.87 1.72 1.75 126300 1.75 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210510 0 22.25 22.3 21.85 22.1 11103 22.1 down down correct
MOMO.US Momo Inc 20210510 0 14.37 14.46 13.91 13.97 2035272 13.97 down down correct
MON.US Monument Circle Acquisition Corp 20210510 0 9.76 9.76 9.74 9.75 3100 9.75 down down correct
MONCU.US Monument Circle Acquisition Corp 20210510 0 10.01 10.01 10.01 10.01 5100 10.01
MONCW.US Monument Circle Acquisition Corporation 20210510 0 0.6 0.6 0.54 0.6 2350 0.6
MOR.US MorphoSys AG 20210510 0 20.73 20.73 20.24 20.24 20000 20.24 down up incorrect
MORF.US Morphic Holding Inc 20210510 0 47.63 49.89 46.835 47.93 169400 47.93 up up correct
MORN.US Morningstar Inc 20210510 0 261.74 263.325 252.54 253.32 129164 252.7211 down down correct
MOSY.US MoSys Inc 20210510 0 3.31 3.7199 3.2 3.22 2754298 3.22 down down correct
MOTN.US Motion Acquisition Corp 20210510 0 10.08 10.08 9.91 9.96 5300 9.96 down up incorrect
MOTNU.US Motion Acquisition Corp 20210510 0 10.08 10.08 10.08 10.08 0 10.08
MOTNW.US Motion Acquisition Corp 20210510 0 1.02 1.05 0.969 1 20300 1 down down correct
MOTS.US Motus GI Holdings Inc 20210510 0 1.06 1.07 0.972 1.01 1421100 1.01 down down correct
MOVE.US Movano Inc 20210510 0 5.26 5.32 5.15 5.15 21037 5.15 down down correct
MOXC.US Moxian Inc 20210510 0 6.3 6.78 6 6.52 363700 6.52 up up correct
MPAA.US Motorcar Parts of America Inc 20210510 0 23.68 23.89 23.18 23.32 39300 23.32 down down correct
MPB.US Mid Penn Bancorp Inc 20210510 0 27.44 28.81 27.23 27.9 88409 27.5124 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210510 0 736 740 736 740 346 740 up down incorrect
MPWR.US Monolithic Power Systems Inc 20210510 0 337.16 340.855 319.62 321.86 486349 320.5645 down down correct
MRAM.US Everspin Technologies Inc 20210510 0 5.3 5.31 4.89 4.93 212800 4.93 down down correct
MRBK.US Meridian Corporation 20210510 0 26 26.2225 25.59 26.04 42056 25.7564 up up correct
MRCC.US Monroe Capital Corporation 20210510 0 10.51 10.6867 10.51 10.55 50224 9.8634 up up correct
MRCY.US Mercury Systems Inc 20210510 0 64.05 64.21 62.76 63.68 530600 63.68 down down correct
MREO.US Mereo BioPharma Group plc 20210510 0 3.39 3.39 3.08 3.12 1086700 3.12 down down correct
MRIN.US Marin Software Incorporated 20210510 0 1.58 1.59 1.46 1.48 224500 1.48 down down correct
MRKR.US Marker Therapeutics Inc 20210510 0 2.38 2.38 2.23 2.24 1414500 2.24 down down correct
MRLN.US Marlin Business Services Corp 20210510 0 22.765 22.765 22.28 22.3 78549 22.0281 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210510 0 9.6 9.78 9.55 9.55 13200 9.55 down down correct
MRNA.US Moderna Inc 20210510 0 164.01 164.7599 155.71 158.55 8809685 158.55 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210510 0 14.1 14.2 13.65 14.15 284400 14.15 up up correct
MRSN.US Mersana Therapeutics Inc 20210510 0 15.2 15.41 14.8 14.92 521700 14.92 down down correct
MRTN.US Marten Transport Ltd 20210510 0 17.63 18.07 17.63 17.795 542084 17.1463 up up correct
MRTX.US Mirati Therapeutics Inc 20210510 0 148.24 152 146.18 147.63 749700 147.63 down down correct
MRUS.US Merus N.V 20210510 0 20.28 21.33 19.42 20.92 80100 20.92 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210510 0 37.34 37.8 35.01 35.82 1570800 35.82 down up incorrect
MRVL.US Marvell Technology Inc 20210510 0 45.56 45.87 44.29 44.32 9008005 44.2314 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210510 0 9.65 9.76 9.65 9.76 1800 9.76 up up correct
MSBI.US Midland States Bancorp Inc 20210510 0 28.84 29.045 28.42 28.42 78163 27.5224 down up incorrect
MSDAU.US MSD Acquisition Corp 20210510 0 10.27 10.284 10.25 10.25 67600 10.25 down down correct
MSEX.US Middlesex Water Company 20210510 0 80.72 81.77 80.34 81.07 73654 80.3498 up up correct
MSFDX.US Mlt Strgy Grwt A 20210510 0 12.08 12.08 12.08 12.08 0 11.6053
MSFIX.US The Multi 20210510 0 12.34 12.34 12.34 12.34 0 11.8546
MSFT.US Microsoft Corporation 20210510 0 250.87 251.73 247.12 247.18 29299891 245.6899 down down correct
MSFYX.US The Multi 20210510 0 11.7 11.7 11.7 11.7 0 11.2403
MSGM.US Motorsport Games Inc 20210510 0 21.14 21.857 20.56 20.56 8300 20.56 down down correct
MSTR.US MicroStrategy Incorporated 20210510 0 615.86 615.86 566.47 569.46 522700 569.46 down down correct
MSVB.US Mid 20210510 0 15.2 15.2 15.2 15.2 5108 15.1003
MTAC.US MedTech Acquisition Corporation 20210510 0 9.72 9.73 9.68 9.701 19800 9.701 down down correct
MTACU.US MedTech Acquisition Corporation 20210510 0 10.01 10.05 9.99 10.01 11200 10.01
MTACW.US MedTech Acquisition Corporation 20210510 0 0.89 0.9 0.8601 0.89 10089 0.89
MTBC.US CareCloud Inc 20210510 0 8.25 8.25 7.75 7.93 80900 7.93 down down correct
MTBCP.US CareCloud Inc 20210510 0 28.76 29 28.6101 28.8 23354 27.0357 up down incorrect
MTC.US Mmtec Inc 20210510 0 1.7 1.72 1.59 1.61 107600 1.61 down up incorrect
MTCH.US Match Group Inc 20210510 0 144.15 145.045 140.99 141.81 1641606 141.81 down down correct
MTCR.US Metacrine Inc 20210510 0 3.55 3.62 3.4 3.6 124200 3.6 up up correct
MTEM.US Molecular Templates Inc 20210510 0 8.76 8.76 8.4 8.51 184500 8.51 down down correct
MTEX.US Mannatech Incorporated 20210510 0 19.5 20 19.5 20 3952 18.8885 up up correct
MTLS.US Materialise NV 20210510 0 26.8 26.85 24.63 25.05 509200 25.05 down down correct
MTP.US Midatech Pharma plc 20210510 0 2.09 2.14 2.031 2.09 137800 2.09
MTRX.US Matrix Service Company 20210510 0 13.93 14.05 13.29 13.34 141800 13.34 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210510 0 55.19 55.2 53.1 53.1 397900 53.1 down up incorrect
MTTR.US Matterport Inc 20210510 0 11.48 11.7 11.08 11.39 648400 11.39 down down correct
MTTRW.US Matterport Inc 20210510 0 3.6699 3.6699 3.3 3.39 84646 3.39 down down correct
MU.US Micron Technology Inc 20210510 0 84.95 85 80.8001 80.85 24862898 80.6512 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210510 0 16.64 16.97 15.82 15.9 1474700 15.9 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210510 0 19.735 19.9 18.81 18.87 9500 18.87 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210510 0 6.52 6.8 5.96 6.01 549700 6.01 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210510 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210510 0 9.97 9.97 9.4 9.45 73900 9.45 down down correct
MVBF.US MVB Financial Corp 20210510 0 41.04 44.21 41.04 42.5 43659 42.0759 up up correct
MVIS.US MicroVision Inc 20210510 0 14.04 14.63 13.28 13.86 11944800 13.86 down down correct
MVST.US Microvast Holdings Inc 20210510 0 12.04 12.39 11.51 11.54 896900 11.54 down down correct
MYFW.US First Western Financial Inc 20210510 0 26.1 27 26.1 26.53 22100 26.53 up up correct
MYGN.US Myriad Genetics Inc 20210510 0 28.19 28.19 26.02 26.11 510000 26.11 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210510 0 4.21 4.25 3.98 4.07 55926 4.07 down down correct
MYPS.US Playstudios Inc 20210510 0 9.95 9.98 9.95 9.97 112600 9.97 up up correct
MYPSW.US MYPSW 20210510 0 1.6 1.8 1.51 1.7 8500 1.7 up up correct
MYRG.US MYR Group Inc 20210510 0 82.36 82.99 80.55 80.84 97500 80.84 down down correct
MYSZ.US My Size Inc 20210510 0 1.19 1.19 1.1 1.16 627700 1.16 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210510 0 9.74 9.87 9.72 9.82 92700 9.82 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210510 0 9.95 10.041 9.95 10.005 67100 10.005 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210510 0 0.73 0.7603 0.67 0.71 31849 0.71 down down correct
NAII.US Natural Alternatives International Inc 20210510 0 14.7 14.97 14.2 14.2 11800 14.2 down down correct
NAKD.US Naked Brand Group Limited 20210510 0 0.5399 0.55 0.5101 0.5208 2582221 7.812 down down correct
NAOV.US NanoVibronix Inc 20210510 0 0.928 0.959 0.87 0.88 360000 0.88 down down correct
NARI.US Inari Medical Inc 20210510 0 95.06 96.36 87.89 89.35 566800 89.35 down down correct
NATH.US Nathan's Famous Inc 20210510 0 68.14 69.31 66.4 66.8 12423 65.771 down down correct
NATI.US National Instruments Corporation 20210510 0 40.46 40.46 39.17 39.22 518605 38.7316 down down correct
NATR.US Nature's Sunshine Products Inc 20210510 0 20.53 20.75 20.21 20.39 75618 20.39 down down correct
NAUT.US Nautilus Biotechnology Inc 20210510 0 10.2 10.2 9.99 10.06 117678 10.06 down down correct
NAVI.US Navient Corporation 20210510 0 17.34 17.705 17.25 17.25 1880025 16.8454 down down correct
NBEV.US NewAge Inc 20210510 0 2.1 2.13 1.94 1.97 2769500 1.97 down down correct
NBIX.US Neurocrine Biosciences Inc 20210510 0 90.71 92.9 89.11 91.24 1183000 91.24 up up correct
NBN.US Northeast Bank 20210510 0 28.31 29.7669 27.39 27.51 33337 27.4939 down up incorrect
NBRV.US Nabriva Therapeutics plc 20210510 0 1.45 1.5 1.4 1.42 893989 1.42 down down correct
NBSE.US NeuBase Therapeutics Inc 20210510 0 5.27 5.27 4.89 4.89 355654 4.89 down down correct
NBST.US Newbury Street Acquisition Corporation 20210510 0 9.66 9.68 9.65 9.68 16900 9.68 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210510 0 9.98 10.01 9.98 10.01 5005 10.01 up down incorrect
NBTB.US NBT Bancorp Inc 20210510 0 39.67 40.1183 38.82 38.89 105458 38.0276 down down correct
NBTX.US Nanobiotix S.A 20210510 0 14.892 15.35 14.35 15.31 12300 15.31 up up correct
NCBS.US Nicolet Bankshares Inc 20210510 0 81.1 81.37 79.39 79.52 46300 79.52 down down correct
NCMI.US National CineMedia Inc 20210510 0 4.41 4.44 4.3 4.39 350118 4.1964 down down correct
NCNA.US NuCana plc 20210510 0 3.55 3.6 3.2 3.3 454500 3.3 down up incorrect
NCNO.US nCino Inc 20210510 0 55.9 56.04 54.32 55.47 1070200 55.47 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20210510 0 26.18 27.632 25.93 26.47 2300 26.47 up down incorrect
NCTY.US The9 Limited 20210510 0 17.63 17.74 15.06 15.26 1725500 15.26 down down correct
NDAC.US NightDragon Acquisition Corp 20210510 0 9.85 9.91 9.83 9.891 7800 9.891 up down incorrect
NDACU.US NightDragon Acquisition Corp 20210510 0 10.18 10.18 10.05 10.118 30200 10.118 down down correct
NDACW.US NightDragon Acquisition Corp 20210510 0 1.21 1.3399 1.2 1.2 55598 1.2 down down correct
NDAQ.US Nasdaq Inc 20210510 0 165.745 166.79 163.43 163.53 622605 162.1232 down down correct
NDLS.US Noodles & Company 20210510 0 12.04 12.21 11.42 11.44 146108 11.44 down down correct
NDRA.US ENDRA Life Sciences Inc 20210510 0 2.11 2.14 2.04 2.07 478700 2.07 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210510 0 0.6713 0.7 0.6525 0.7 4934 0.7 up up correct
NDSN.US Nordson Corporation 20210510 0 209.67 211.68 208.14 208.68 107999 207.3888 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210510 0 16.45 16.45 16.45 16.45 800 12.1387
NEE.US PQ 20210510 0 49.5 49.92 49.2301 49.52 104629 48.0486 up up correct
NEGG.US Newegg Commerce Inc 20210510 0 10.92 11.14 10.25 10.36 408300 10.36 down down correct
NEO.US NeoGenomics Inc 20210510 0 40.7 40.7 37.98 38.31 1391900 38.31 down down correct
NEOG.US Neogen Corporation 20210510 0 95.29 95.66 92.44 92.44 134357 46.22 down down correct
NEON.US Neonode Inc 20210510 0 8.33 8.33 7.85 7.98 25000 7.98 down up incorrect
NEPH.US Nephros Inc 20210510 0 7.5 7.9 7.5 7.72 12300 7.72 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210510 0 1.29 1.31 1.26 1.28 1260600 1.28 down down correct
NERV.US Minerva Neurosciences Inc 20210510 0 2.29 2.345 2.22 2.29 270000 2.29
NESR.US National Energy Services Reunited Corp 20210510 0 13.59 13.8 13.25 13.46 441700 13.46 down down correct
NESRW.US NESRW 20210510 0 2.63 2.63 2.5 2.5 2384 2.5 down down correct
NETE.US Net Element Inc 20210510 0 9.97 9.97 9.4 9.45 73900 9.45 down up incorrect
NEWT.US Newtek Business Services Corp 20210510 0 28.2 28.2 27.8 27.95 101486 25.6527 down down correct
NEXI.US NexImmune Inc 20210510 0 19.58 19.58 18.11 18.55 22500 18.55 down up incorrect
NEXT.US NextDecade Corporation 20210510 0 2.05 2.08 1.86 1.97 442000 1.97 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210510 0 16.79 16.92 16.55 16.58 146421 16.2066 down down correct
NFE.US New Fortress Energy Inc 20210510 0 40.11 41.94 39.2 39.34 644135 38.9617 down down correct
NFLX.US Netflix Inc 20210510 0 502 503.15 486.11 486.69 5131600 486.69 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210510 0 9.969 9.97 9.969 9.97 5400 9.97 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210510 0 26.94 27.15 26.07 26.61 139700 26.61 down down correct
NGMS.US NeoGames S.A 20210510 0 48.83 49.16 45.94 47.23 117600 47.23 down down correct
NH.US NantHealth Inc 20210510 0 2.48 2.49 2.35 2.4 170400 2.4 down down correct
NHTC.US Natural Health Trends Corp 20210510 0 7.9 7.98 7.63 7.85 78026 7.2652 down up incorrect
NICE.US NICE Ltd 20210510 0 230.89 231.31 227.29 227.85 201000 227.85 down down correct
NICHX.US NICHX 20210510 0 27.16 27.16 27.16 27.16 0 26.7542
NICK.US Nicholas Financial Inc 20210510 0 10.5 10.5 10.36 10.38 4982 10.38 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210510 0 13.99 14.3 12.76 12.93 65700 12.93 down down correct
NIU.US Niu Technologies 20210510 0 31.02 31.02 28.94 29.35 1034000 29.35 down down correct
NK.US NantKwest Inc 20210510 0 46.22 46.82 45.5 45.66 146385 45.66 down down correct
NKLA.US Nikola Corporation 20210510 0 11.55 11.71 10.9 11.26 9950600 11.26 down down correct
NKSH.US National Bankshares Inc 20210510 0 35.38 35.54 34.35 34.35 19295 33.0396 down down correct
NKTR.US Nektar Therapeutics 20210510 0 20.17 20.25 19.56 19.73 976000 19.73 down down correct
NKTX.US Nkarta Inc 20210510 0 27.16 27.16 24.011 24.51 264100 24.51 down up incorrect
NLOK.US NortonLifeLock Inc 20210510 0 21.05 21.3 21.01 21.08 4506778 20.7804 up down incorrect
NLSP.US NLS Pharmaceutics AG 20210510 0 3.35 3.493 3.23 3.38 190521 3.38 up up correct
NLSPW.US NLS Pharmaceutics AG 20210510 0 0.94 0.94 0.9 0.9 20100 0.9 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210510 0 11.55 11.55 10.74 10.74 146200 10.74 down down correct
NMFC.US New Mountain Finance Corporation 20210510 0 13.1 13.21 12.98 12.98 356101 12.1364 down up incorrect
NMIH.US NMI Holdings Inc 20210510 0 23.95 24.05 23.38 23.41 677500 23.41 down down correct
NMMC.US North Mountain Merger Corp 20210510 0 9.8 9.85 9.76 9.85 7900 9.85 up up correct
NMMCU.US North Mountain Merger Corp 20210510 0 10.25 10.25 10.25 10.25 400 10.25
NMMCW.US North Mountain Merger Corp 20210510 0 1.01 1.1 1.01 1.1 500 1.1 up down incorrect
NMRD.US Nemaura Medical Inc 20210510 0 8.5 8.8 7.82 7.93 1019600 7.93 down up incorrect
NMRK.US Newmark Group Inc 20210510 0 13 13.18 12.71 12.72 1534981 12.6925 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210510 0 7 7.19 6.52 6.85 10500 6.85 down down correct
NMTR.US 9 Meters Biopharma Inc 20210510 0 1.16 1.17 1.1 1.11 2713600 1.11 down down correct
NNBR.US NN Inc 20210510 0 7.66 7.74 7.46 7.48 382019 7.48 down down correct
NNDM.US Nano Dimension Ltd 20210510 0 6.602 6.609 6.21 6.22 14705500 6.22 down down correct
NNOX.US Nano 20210510 0 29.16 29.215 26.12 26.18 2134100 26.18 down down correct
NOAC.US Natural Order Acquisition Corp 20210510 0 10.17 10.17 10.01 10.05 9300 10.05 down down correct
NOACU.US Natural Order Acquisition Corp 20210510 0 10.9 10.931 10.86 10.87 5200 10.87 down down correct
NOACW.US Natural Order Acquisition Corp 20210510 0 0.844 0.88 0.77 0.795 66000 0.795 down down correct
NODK.US NI Holdings Inc 20210510 0 18.682 18.925 18.5 18.67 21400 18.67 down down correct
NOTV.US Inotiv Inc 20210510 0 28.57 30.4325 28.415 28.71 201709 28.71 up up correct
NOVN.US Novan Inc 20210510 0 1.18 1.28 1.15 1.17 410862 11.7 down down correct
NOVT.US Novanta Inc 20210510 0 128.07 129.8 125.19 125.37 98500 125.37 down down correct
NPCE.US NeuroPace Inc 20210510 0 21.19 21.585 18.517 19.98 218500 19.98 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210510 0 9.725 9.725 9.725 9.725 100 9.725
NRACU.US Noble Rock Acquisition Corporation 20210510 0 9.93 9.95 9.9 9.94 33200 9.94 up down incorrect
NRACW.US Noble Rock Acquisition Corporation 20210510 0 0.6897 0.735 0.6897 0.72 2001 0.72 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210510 0 2.88 2.96 2.81 2.95 45100 2.95 up up correct
NRC.US National Research Corporation 20210510 0 48.57 49.11 47.44 47.87 44086 47.4817 down down correct
NRIM.US Northrim BanCorp Inc 20210510 0 43.91 44.165 43.45 43.57 15337 42.445 down up incorrect
NRIX.US Nurix Therapeutics Inc 20210510 0 26.78 28.07 25.31 26.17 478400 26.17 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210510 0 17.55 17.55 17.55 17.55 0 16.7807
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210510 0 17.74 17.74 17.74 17.74 0 17.0464
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210510 0 17.73 17.73 17.73 17.73 0 16.9373
NRXP.US NRx Pharmaceuticals Inc 20210510 0 35 35 30.657 31.97 12700 31.97 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210510 0 7.53 8 6.3001 6.4 22529 6.4 down up incorrect
NSEC.US The National Security Group Inc 20210510 0 10.4679 11.1 10.4679 10.9101 9246 10.7909 up up correct
NSIT.US Insight Enterprises Inc 20210510 0 100 101.07 99.05 99.18 453300 99.18 down down correct
NSPR.US InspireMD Inc 20210510 0 5.04 5.05 4.6 4.74 615000 4.74 down up incorrect
NSSC.US Napco Security Technologies Inc 20210510 0 30.72 33.97 30.66 33.45 65000 33.45 up up correct
NSTG.US NanoString Technologies Inc 20210510 0 63.65 64.2 57.84 58.27 706600 58.27 down up incorrect
NSYS.US Nortech Systems Incorporated 20210510 0 6.1 6.1 5.89 5.89 5500 5.89 down down correct
NTAP.US NetApp Inc 20210510 0 79.5 79.52 78.37 78.86 1402870 77.9475 down down correct
NTCT.US NetScout Systems Inc 20210510 0 26.68 27.14 26.47 26.66 354700 26.66 down up incorrect
NTES.US NetEase Inc 20210510 0 109.5 109.585 105.47 105.54 1772158 104.7728 down down correct
NTGR.US NETGEAR Inc 20210510 0 38.63 38.78 37.75 37.8 248000 37.8 down down correct
NTIC.US Northern Technologies International Corporation 20210510 0 15.33 15.6 15.0865 15.56 10676 15.4368 up up correct
NTLA.US Intellia Therapeutics Inc 20210510 0 67.95 68.53 60.77 61.03 1442100 61.03 down down correct
NTNX.US Nutanix Inc 20210510 0 28.26 29.24 27.9 28.39 2648500 28.39 up up correct
NTRA.US Natera Inc 20210510 0 99.25 100.62 90.58 90.59 1431700 90.59 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20210510 0 18.75 18.75 18.75 18.75 0 18.75
NTRS.US Northern Trust Corporation 20210510 0 120.03 121.67 119.5595 120.18 566133 118.0433 up up correct
NTRSO.US Northern Trust Corporation 20210510 0 27.25 27.29 27.18 27.19 15400 26.3203 down down correct
NTUS.US Natus Medical Incorporated 20210510 0 27.01 27.92 26.74 27.4 322800 27.4 up up correct
NTWK.US NetSol Technologies Inc 20210510 0 4.25 4.41 4.06 4.08 83600 4.08 down down correct
NUAN.US Nuance Communications Inc 20210510 0 52.9 52.9 52.66 52.73 6742500 52.73 down down correct
NURO.US NeuroMetrix Inc 20210510 0 2.99 3 2.92 2.98 85700 2.98 down up incorrect
NUVA.US NuVasive Inc 20210510 0 68.97 69.71 68.29 68.68 357900 68.68 down down correct
NUWE.US Nuwellis Inc 20210510 0 4.6 4.61 4.35 4.38 130900 4.38 down down correct
NUZE.US NuZee Inc 20210510 0 3.05 3.05 2.9 2.93 64400 2.93 down down correct
NVAX.US Novavax Inc 20210510 0 172.04 174.89 158.01 160.5 5438700 160.5 down down correct
NVCN.US Neovasc Inc 20210510 0 0.92 0.92 0.8 0.81 1479300 0.81 down down correct
NVCR.US NovoCure Limited 20210510 0 190.45 192.58 181 182.01 847200 182.01 down down correct
NVDA.US NVIDIA Corporation 20210510 0 591.49 592.24 570 570.63 6722595 142.5822 down down correct
NVEC.US NVE Corporation 20210510 0 78.3 78.5 75.52 75.96 23444 72.8824 down down correct
NVEE.US NV5 Global Inc 20210510 0 85 87.07 84.86 85.05 55800 85.05 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210510 0 71 71 67.614 67.614 1400 67.614 down down correct
NVFY.US Nova LifeStyle Inc 20210510 0 2.8 2.86 2.6775 2.7 46020 2.7 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210510 0 0.7 0.74 0.67 0.67 673300 0.67 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210510 0 90.93 91.28 87.7 88.3 133100 88.3 down down correct
NVNO.US enVVeno Medical Corp 20210510 0 5.5 5.5 5.21 5.29 142700 5.29 down down correct
NVNOW.US enVVeno Medical Corporation 20210510 0 0.25 0.28 0.24 0.24 7200 0.24 down down correct
NVOS.US Novo Integrated Sciences Inc 20210510 0 2.42 2.48 2.1 2.13 193633 2.13 down down correct
NVSA.US New Vista Acquisition Corp 20210510 0 9.72 9.765 9.71 9.74 267813 9.74 up up correct
NVSAU.US New Vista Acquisition Corp 20210510 0 9.97 10.05 9.97 10.005 51700 10.005 up up correct
NVSAW.US New Vista Acquisition Corp 20210510 0 0.85 0.865 0.84 0.85 22697 0.85
NVVE.US Nuvve Holding Corp 20210510 0 10.02 10.118 9 9.17 258500 9.17 down up incorrect
NVVEW.US Nuvve Holding Corp 20210510 0 1.375 1.375 1.11 1.16 49493 1.16 down down correct
NWBI.US Northwest Bancshares Inc 20210510 0 14.08 14.21 13.89 13.9 687747 13.499 down down correct
NWE.US NorthWestern Corporation 20210510 0 68.25 68.94 68.21 68.31 239168 66.2478 up up correct
NWFL.US Norwood Financial Corp 20210510 0 25.41 26.015 25.26 25.61 30879 25.0905 up down incorrect
NWL.US Newell Brands Inc 20210510 0 29.24 30.1 29.13 29.27 3508477 28.4756 up down incorrect
NWLI.US National Western Life Group Inc 20210510 0 239.1 240 235.3 239.5 9427 239.1094 up up correct
NWPX.US Northwest Pipe Company 20210510 0 32.36 32.42 31.56 31.69 30700 31.69 down down correct
NWS.US News Corporation 20210510 0 25.34 25.7942 24.91 25.26 367739 25.1421 down down correct
NWSA.US News Corporation 20210510 0 27.295 27.965 27.005 27.44 4742568 27.3146 up up correct
NXGN.US NextGen Healthcare Inc 20210510 0 18.55 18.68 17.97 18.08 281600 18.08 down up incorrect
NXPI.US NXP Semiconductors N.V 20210510 0 195.3 196.41 188.91 189.03 2850684 187.5308 down down correct
NXST.US Nexstar Media Group Inc 20210510 0 148 153.22 147.91 148.05 634306 146.0511 up down incorrect
NXTC.US NextCure Inc 20210510 0 8.06 8.065 7.725 7.74 424600 7.74 down down correct
NXTD.US Nxt 20210510 0 0.7936 0.82 0.7601 0.7736 1054853 7.736 down up incorrect
NXTP.US Nextplay Technologies Inc 20210510 0 2.99 3.18 2.876 3.1 161400 3.1 up up correct
NYMT.US New York Mortgage Trust Inc 20210510 0 4.5 4.515 4.4 4.405 3791003 4.1026 down down correct
NYMTM.US New York Mortgage Trust Inc 20210510 0 24.55 24.89 24.39 24.6214 71049 23.249 up up correct
NYMTN.US New York Mortgage Trust Inc 20210510 0 24.75 24.86 24.75 24.84 13896 23.4362 up up correct
NYMTP.US New York Mortgage Trust Inc 20210510 0 24.36 24.5399 24.36 24.5339 6459 23.6131 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210510 0 1.82 1.83 1.7 1.76 269900 1.76 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20210510 0 19.46 19.46 18.96 19 11106 19 down down correct
OAS.US Oasis Petroleum Inc 20210510 0 77.07 77.95 76.0401 76.7 231402 73.0009 down up incorrect
OBAS.US Optibase Ltd 20210510 0 11.89 11.89 10.95 10.95 2600 10.95 down down correct
OBCI.US Ocean Bio 20210510 0 12.795 12.9899 12.69 12.79 7636 12.6815 down down correct
OBLG.US Oblong Inc 20210510 0 4.48 4.55 4.35 4.39 55200 4.39 down down correct
OBNK.US Origin Bancorp Inc 20210510 0 44.99 45 43.77 44.08 75922 43.6825 down down correct
OBSV.US ObsEva SA 20210510 0 2.91 2.91 2.73 2.76 940500 2.76 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210510 0 32.25 32.25 32.25 32.25 0 31.6895
OCAX.US OCA Acquisition Corp 20210510 0 9.92 9.92 9.92 9.92 0 9.92
OCAXU.US OCA Acquisition Corp 20210510 0 10.15 10.15 10.15 10.15 0 10.15
OCAXW.US OCA Acquisition Corp 20210510 0 0.5205 0.55 0.5205 0.55 200 0.55 up up correct
OCC.US Optical Cable Corporation 20210510 0 3.4 3.4 3.32 3.34 2900 3.34 down down correct
OCCI.US OFS Credit Company Inc 20210510 0 14.15 14.4 14.111 14.164 75542 12.569 up up correct
OCCIO.US OFS Credit Company Inc 20210510 0 25.4 25.4 25.27 25.35 1700 24.3413 down down correct
OCCIP.US OFS Credit Company Inc 20210510 0 25.225 25.3 25.2 25.3 1681 24.3178 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210510 0 21.68 21.69 20.46 21.17 1330600 21.17 down down correct
OCFC.US OceanFirst Financial Corp 20210510 0 22.54 22.65 22.19 22.21 340363 21.853 down up incorrect
OCFCP.US OceanFirst Financial Corp 20210510 0 27.52 27.52 27.17 27.18 4800 26.3437 down down correct
OCG.US Oriental Culture Holding LTD 20210510 0 5.23 5.3 4.775 4.78 278700 4.78 down down correct
OCGN.US Ocugen Inc 20210510 0 8.885 10.62 8.62 10.17 118069600 10.17 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210510 0 6.78 6.825 6.67 6.68 626280 6.2901 down down correct
OCUL.US Ocular Therapeutix Inc 20210510 0 16.11 16.11 15.05 15.15 897400 15.15 down down correct
OCUP.US Ocuphire Pharma Inc 20210510 0 4.4 4.4 4.15 4.25 192707 4.25 down down correct
OCX.US OncoCyte Corporation 20210510 0 4.3 4.368 3.99 3.99 547400 3.99 down down correct
ODFL.US Old Dominion Freight Line Inc 20210510 0 270.39 276.09 269.74 270.13 569372 269.5935 down down correct
ODP.US The ODP Corporation 20210510 0 44.37 45.68 43.11 43.12 394279 43.12 down down correct
ODT.US Odonate Therapeutics Inc 20210510 0 3.16 3.21 3.1 3.11 474100 3.11 down down correct
OEG.US Orbital Energy Group Inc 20210510 0 3.8 3.805 3.42 3.46 1348000 3.46 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210510 0 9.76 9.76 9.755 9.76 2043 9.76
OEPWU.US One Equity Partners Open Water I Corp 20210510 0 9.964 10 9.964 9.99 7600 9.99 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210510 0 0.7 0.7 0.7 0.7 10 0.7
OESX.US Orion Energy Systems Inc 20210510 0 5.7 5.82 5.51 5.57 227000 5.57 down down correct
OFED.US Oconee Federal Financial Corp 20210510 0 22.8 23.5 22.8 23.2 5412 22.9986 up up correct
OFIX.US Orthofix Medical Inc 20210510 0 44.37 44.98 41.81 42.31 146100 42.31 down down correct
OFLX.US Omega Flex Inc 20210510 0 150.73 155 148.75 152.2 14587 151.1988 up up correct
OFS.US OFS Capital Corporation 20210510 0 9.32 9.3609 9.26 9.3 21388 8.6922 down down correct
OFSSG.US OFS Capital Corporation 20210510 0 25.45 25.45 25.445 25.445 600 24.669 down up incorrect
OFSSI.US OFSSI 20210510 0 25.36 25.36 25.36 25.36 300 24.6243
OGI.US OrganiGram Holdings Inc 20210510 0 2.74 2.78 2.5 2.51 10812300 2.51 down down correct
OHPA.US Orion Acquisition Corp 20210510 0 9.8 9.8 9.8 9.8 3000 9.8
OHPAU.US Orion Acquisition Corp 20210510 0 10 10 10 10 0 10
OHPAW.US Orion Acquisition Corp 20210510 0 0.6002 0.8701 0.6002 0.75 13041 0.75 up up correct
OIIM.US O2Micro International Limited 20210510 0 7.21 7.22 6.75 6.76 200200 6.76 down down correct
OKTA.US Okta Inc 20210510 0 236.1 236.54 228.9 230.75 1439700 230.75 down down correct
OLB.US The OLB Group Inc 20210510 0 4.65 5.0099 4.4501 4.85 22911 4.85 up up correct
OLED.US Universal Display Corporation 20210510 0 219.31 219.31 204.25 204.53 675212 203.8759 down down correct
OLK.US Olink Holding AB (publ) 20210510 0 30.03 30.58 26 26.73 300300 26.73 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210510 0 85 85.9 83.4 84.37 634600 84.37 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210510 0 21.48 22.8 20.58 21.87 134100 21.87 up up correct
OM.US Outset Medical Inc 20210510 0 51.52 52.365 48.66 49.25 661100 49.25 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210510 0 49.59 53.58 49.59 51.87 251922 49.9049 up up correct
OMCL.US Omnicell Inc 20210510 0 140.63 141.22 129.79 129.91 529400 129.91 down down correct
OMEG.US Omega Alpha SPAC 20210510 0 10.02 10.02 9.95 9.95 3000 9.95 down down correct
OMER.US Omeros Corporation 20210510 0 17.85 17.98 17.5 17.69 337800 17.69 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20210510 0 6.31 6.52 6.13 6.18 26200 6.18 down down correct
OMP.US Oasis Midstream Partners LP 20210510 0 23.65 24.2 23.42 23.86 222007 22.2165 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210510 0 10.25 10.25 10 10 3600 10 down down correct
ON.US ON Semiconductor Corporation 20210510 0 38.71 38.71 36.95 37.02 6486800 37.02 down down correct
ONB.US Old National Bancorp 20210510 0 19.73 19.75 19.22 19.23 574639 18.7804 down down correct
ONCR.US Oncorus Inc 20210510 0 15.71 15.71 14.4 14.49 72000 14.49 down down correct
ONCS.US OncoSec Medical Incorporated 20210510 0 4.01 4.15 3.87 3.89 128200 3.89 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20210510 0 5.5 5.55 5.14 5.25 1405100 5.25 down down correct
ONCY.US Oncolytics Biotech Inc 20210510 0 2.83 2.87 2.75 2.78 509500 2.78 down down correct
ONDS.US Ondas Holdings Inc 20210510 0 6.75 6.845 6.2 6.49 322500 6.49 down down correct
ONEM.US 1Life Healthcare Inc 20210510 0 41.41 41.41 38.075 38.53 912900 38.53 down down correct
ONEW.US OneWater Marine Inc 20210510 0 54.25 55.63 51.69 52.55 135100 50.3374 down down correct
ONTX.US Onconova Therapeutics Inc 20210510 0 0.58 0.5988 0.5311 0.545 506866 8.175 down up incorrect
ONVO.US Organovo Holdings Inc 20210510 0 7.38 7.38 6.84 6.84 224500 6.84 down up incorrect
OPBK.US OP Bancorp 20210510 0 11.1 11.4799 10.9501 11.21 90515 11.0176 up up correct
OPCH.US Option Care Health Inc 20210510 0 17.53 17.58 16.63 16.66 475800 16.66 down down correct
OPEN.US Opendoor Technologies Inc 20210510 0 18.7 18.7 16.5 16.77 13023900 16.77 down down correct
OPGN.US OpGen Inc 20210510 0 2.31 2.31 2.138 2.23 1327900 2.23 down down correct
OPHC.US OptimumBank Holdings Inc 20210510 0 3.75 3.75 3.65 3.68 19100 3.68 down down correct
OPI.US Office Properties Income Trust 20210510 0 27.5 27.87 27.26 27.49 179642 26.9729 down down correct
OPINL.US Office Properties Income Trust 20210510 0 27.03 27.061 26.872 26.872 4300 25.7093 down down correct
OPK.US OPKO Health Inc 20210510 0 3.81 3.81 3.52 3.54 9011800 3.54 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210510 0 12.48 12.6 12.22 12.6 15200 12.6 up up correct
OPOF.US Old Point Financial Corporation 20210510 0 22.01 22.02 22.01 22.02 696 21.6561 up up correct
OPRA.US Opera Limited 20210510 0 10.51 10.89 10.11 10.61 161900 10.61 up up correct
OPRT.US Oportun Financial Corporation 20210510 0 21.78 21.78 20.45 21 71600 21 down down correct
OPRX.US OptimizeRx Corporation 20210510 0 52.3 52.3 43.92 45.03 384541 45.03 down down correct
OPT.US Opthea Limited 20210510 0 8.59 8.65 8.3 8.4 7690 8.4 down down correct
OPTN.US OptiNose Inc 20210510 0 3.1 3.1 2.94 2.95 428400 2.95 down down correct
ORGN.US Origin Materials Inc 20210510 0 9.99 10.015 9.895 9.9 916349 9.9 down down correct
ORGO.US Organogenesis Holdings Inc 20210510 0 20.91 21.25 19.12 19.29 642500 19.29 down up incorrect
ORGS.US Orgenesis Inc 20210510 0 5.52 5.57 4.81 4.91 801000 4.91 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210510 0 24.12 24.12 22.34 22.44 159400 22.44 down down correct
ORLY.US O'Reilly Automotive Inc 20210510 0 564 568.63 562.33 562.47 485800 562.47 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210510 0 10.9 10.9 10.35 10.51 327800 10.51 down down correct
ORRF.US Orrstown Financial Services Inc 20210510 0 24.43 24.75 24.09 24.65 110508 24.2563 up up correct
ORTX.US Orchard Therapeutics plc 20210510 0 5.47 5.47 5.11 5.14 296200 5.14 down down correct
OSBC.US Old Second Bancorp Inc 20210510 0 14.17 14.4507 14.0801 14.09 95160 13.9774 down down correct
OSIS.US OSI Systems Inc 20210510 0 96.49 96.75 95.37 95.79 84500 95.79 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210510 0 2.91 3.09 2.87 2.99 321200 2.99 up up correct
OSPN.US OneSpan Inc 20210510 0 25.6 26.06 24.5 24.74 170000 24.74 down down correct
OSS.US One Stop Systems Inc 20210510 0 5.27 5.27 4.8 4.87 98500 4.87 down down correct
OSTK.US Overstock.com Inc 20210510 0 80 80.18 74.93 75.02 1410900 75.02 down up incorrect
OSTR.US Oyster Enterprises Acquisition Corp 20210510 0 9.668 9.69 9.66 9.69 5100 9.69 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210510 0 9.943 10 9.943 9.97 4300 9.97 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210510 0 0.61 0.69 0.573 0.573 63600 0.573 down down correct
OSUR.US OraSure Technologies Inc 20210510 0 9.9 9.96 9.46 9.73 1046300 9.73 down down correct
OSW.US OneSpaWorld Holdings Limited 20210510 0 10.4 10.65 10.3 10.41 483800 10.41 up up correct
OTEL.US Otelco Inc 20210510 0 0.796 0.796 0.78 0.792 97058 0.792 down down correct
OTEX.US Open Text Corporation 20210510 0 48.89 49.775 46.91 46.95 953872 46.3434 down down correct
OTIC.US Otonomy Inc 20210510 0 2.13 2.149 2.05 2.06 447000 2.06 down down correct
OTLK.US Outlook Therapeutics Inc 20210510 0 2.14 2.14 1.96 1.98 1245800 1.98 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210510 0 0.5499 0.5499 0.45 0.45 17821 0.45 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210510 0 9.96 10 9.93 9.94 136400 9.94 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210510 0 1.6 1.6001 1.55 1.55 29952 1.55 down up incorrect
OTRA.US OTR Acquisition Corp 20210510 0 10.06 10.06 10.03 10.03 3100 10.03 down down correct
OTRAU.US OTR Acquisition Corp 20210510 0 10.33 10.33 10.33 10.33 900 10.33
OTRAW.US OTR Acquisition Corp 20210510 0 0.61 0.645 0.6 0.645 22874 0.645 up up correct
OTRK.US Ontrak Inc 20210510 0 31.79 32.55 29.92 30.21 250986 30.21 down down correct
OTRKP.US Ontrak Inc 20210510 0 24.2 24.33 24.1 24.23 22000 22.2167 up up correct
OTTR.US Otter Tail Corporation 20210510 0 49.31 49.45 48.43 48.57 108581 47.5395 down down correct
OVBC.US Ohio Valley Banc Corp 20210510 0 23.03 23.76 22.97 23.19 30440 22.819 up up correct
OVID.US Ovid Therapeutics Inc 20210510 0 3.44 3.49 3.27 3.37 495700 3.37 down down correct
OVLY.US Oak Valley Bancorp 20210510 0 18.48 18.48 17.2 17.23 31313 17.0874 down down correct
OWSCX.US OWSCX 20210510 0 21.05 21.05 21.05 21.05 0 20.7555
OXBR.US Oxbridge Re Holdings Limited 20210510 0 2.11 2.17 2.03 2.06 159194 2.06 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210510 0 0.15 0.15 0.1401 0.1445 13596 0.1445 down down correct
OXLC.US Oxford Lane Capital Corp 20210510 0 7.21 7.23 7.11 7.12 1257972 6.6177 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210510 0 25.5 25.6 25.5 25.57 30100 24.6219 up up correct
OXLCM.US Oxford Lane Capital Corp 20210510 0 25.3987 25.3987 25.37 25.37 2007 24.2655 down down correct
OXLCP.US Oxford Lane Capital Corp 20210510 0 24.98 25.182 24.95 24.99 10000 23.98 up up correct
OXSQ.US Oxford Square Capital Corp 20210510 0 5.05 5.22 5 5.09 543599 4.7857 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210510 0 25.32 25.34 25.32 25.32 1418 24.1261
OXSQZ.US Oxford Square Capital Corp. 20210510 0 25.61 25.64 25.61 25.64 300 24.8633 up up correct
OYST.US Oyster Point Pharma Inc 20210510 0 17.5 17.64 16.7 16.83 44400 16.83 down down correct
OZK.US Bank OZK 20210510 0 43.87 44.14 42.92 42.94 398353 42.3536 down down correct
OZON.US Ozon Holdings PLC 20210510 0 57.07 57.07 53.51 53.63 1796200 53.63 down down correct
PAA.US Plains All American Pipeline L.P 20210510 0 9.625 10 9.62 9.86 7755155 9.519 up down incorrect
PAAS.US Pan American Silver Corp 20210510 0 35.6 36.14 34.44 34.47 3322503 34.1308 down down correct
PACB.US Pacific Biosciences of California Inc 20210510 0 24.56 24.56 22.83 23.04 3178100 23.04 down down correct
PACW.US PacWest Bancorp 20210510 0 45.3 45.65 44.18 44.21 707959 43.4761 down down correct
PACX.US Pioneer Merger Corp 20210510 0 9.75 9.78 9.75 9.75 10300 9.75
PACXU.US Pioneer Merger Corp 20210510 0 10.01 10.02 10 10.015 13700 10.015 up up correct
PACXW.US Pioneer Merger Corp 20210510 0 0.8001 0.84 0.8001 0.84 3869 0.84 up up correct
PAE.US PAE Incorporated 20210510 0 8.97 9.11 8.66 8.66 306700 8.66 down up incorrect
PAEWW.US PAE Incorporated 20210510 0 2.38 2.38 2.38 2.38 22 2.38
PAGP.US Plains GP Holdings L.P 20210510 0 9.85 10.22 9.8 10.06 3684349 9.735 up up correct
PAHC.US Phibro Animal Health Corporation 20210510 0 27.55 27.55 26.71 26.92 198239 26.5258 down down correct
PAIC.US Petra Acquisition Inc 20210510 0 10.022 10.022 10.022 10.022 400 10.022
PAICU.US Petra Acquisition Inc 20210510 0 10.5 10.5 10.5 10.5 0 10.5
PAICW.US Petra Acquisition Inc 20210510 0 0.6306 0.6306 0.6306 0.6306 500 0.6306
PALI.US Palisade Bio Inc 20210510 0 5.84 5.96 5.2 5.36 296400 5.36 down down correct
PALT.US Paltalk Inc. Common Stock 20210510 0 2.915 2.95 2.915 2.95 1725 2.95 up up correct
PANA.US Panacea Acquisition Corp. II 20210510 0 10.01 10.01 10 10 4900 10 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210510 0 3.8 3.94 3.7501 3.85 242434 3.7573 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210510 0 343.28 346 338.96 341.34 609000 341.34 down down correct
PAQC.US Provident Acquisition Corp 20210510 0 9.76 9.78 9.76 9.775 15100 9.775 up up correct
PAQCU.US Provident Acquisition Corp 20210510 0 10.12 10.2 10.12 10.12 18900 10.12
PAQCW.US Provident Acquisition Corp 20210510 0 0.752 0.76 0.73 0.7304 30967 0.7304 down down correct
PASG.US Passage Bio Inc 20210510 0 17.14 17.14 16.11 16.19 360500 16.19 down down correct
PATI.US Patriot Transportation Holding Inc 20210510 0 11.4 12.3 11.4 12.0519 28926 8.9774 up up correct
PATK.US Patrick Industries Inc 20210510 0 97.99 98.42 94.04 94.13 98136 93.5134 down down correct
PAVM.US PAVmed Inc 20210510 0 4.37 4.38 4.01 4.03 3091000 4.03 down down correct
PAVMW.US PAVmed Inc 20210510 0 1.15 1.15 1.11 1.11 4900 1.11 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210510 0 2.73 3.0799 2.65 2.78 13380 2.78 up up correct
PAX.US Patria Investments Limited 20210510 0 15.2 15.35 14.96 15.19 149900 14.5504 down up incorrect
PAYA.US Paya Holdings Inc 20210510 0 10.08 10.29 9.67 9.75 2434100 9.75 down down correct
PAYS.US PaySign Inc 20210510 0 3.55 3.57 3.41 3.43 355200 3.43 down down correct
PAYX.US Paychex Inc 20210510 0 101.15 102.61 100.4 100.44 2349005 98.6697 down down correct
PBCT.US People's United Financial Inc 20210510 0 19.02 19.28 18.865 18.88 5323311 18.4678 down down correct
PBCTP.US People's United Financial Inc 20210510 0 27.86 27.91 27.78 27.81 12997 26.7933 down down correct
PBFS.US Pioneer Bancorp Inc 20210510 0 11.82 11.86 11.65 11.74 8800 11.74 down down correct
PBHC.US Pathfinder Bancorp Inc 20210510 0 14.26 14.47 13.9879 13.9879 4826 13.8668 down down correct
PBIP.US Prudential Bancorp Inc 20210510 0 13.85 14.05 13.7 13.71 22094 13.5105 down down correct
PBLA.US Panbela Therapeutics Inc 20210510 0 4.06 4.242 4.04 4.04 43800 4.04 down up incorrect
PBPB.US Potbelly Corporation 20210510 0 7.2 7.32 7.04 7.21 196279 7.21 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210510 0 1.42 1.45 1.22 1.28 842200 1.28 down down correct
PBYI.US Puma Biotechnology Inc 20210510 0 9.73 9.75 9.24 9.25 434900 9.25 down down correct
PCAR.US PACCAR Inc 20210510 0 94.99 96.71 94.57 95.73 2355964 93.0379 up up correct
PCB.US PCB Bancorp 20210510 0 16.16 16.32 15.66 15.75 308203 15.5709 down down correct
PCH.US PotlatchDeltic Corporation 20210510 0 63.77 65.67 62.915 63.32 616479 57.7289 down down correct
PCOM.US Points International Ltd 20210510 0 15.86 16.2 15.85 16.2 7900 16.2 up up correct
PCRX.US Pacira BioSciences Inc 20210510 0 62.88 63.21 60.42 60.89 336900 60.89 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210510 0 7 7.098 6.75 6.86 36300 6.86 down down correct
PCSB.US PCSB Financial Corporation 20210510 0 17.72 18.09 17.6123 17.77 95454 17.5966 up up correct
PCT.US PureCycle Technologies Inc 20210510 0 15.25 15.44 12.3506 12.63 2052399 12.63 down down correct
PCTI.US PCTEL Inc 20210510 0 6.78 6.78 6.5 6.58 109031 6.4692 down down correct
PCTTU.US PureCycle Technologies Inc 20210510 0 19.1 19.1 16.52 16.52 1100 16.52 down down correct
PCTTW.US PureCycle Technologies Inc 20210510 0 5.89 5.97 4.14 4.22 366668 4.22 down down correct
PCTY.US Paylocity Holding Corporation 20210510 0 168.01 168.01 160.88 162.82 230200 162.82 down down correct
PCVX.US Vaxcyte Inc 20210510 0 18.19 18.19 16.3 16.45 295100 16.45 down up incorrect
PCYG.US Park City Group Inc 20210510 0 4.93 5.12 4.8 5.07 65579 5.07 up up correct
PCYO.US Pure Cycle Corporation 20210510 0 14.73 14.995 14.03 14.03 63700 14.03 down down correct
PDCE.US PDC Energy Inc 20210510 0 41.2333 41.86 40.7926 40.83 1639821 40.0847 down up incorrect
PDCO.US Patterson Companies Inc 20210510 0 35.92 36.4899 35.45 35.605 762792 35.0168 down up incorrect
PDD.US Pinduoduo Inc 20210510 0 127.5 127.5 116.22 121.6 16443000 121.6 down up incorrect
PDEX.US Pro 20210510 0 34.4 35.15 33.1 34.75 68300 34.75 up up correct
PDFS.US PDF Solutions Inc 20210510 0 18.93 19 18.09 18.15 308900 18.15 down down correct
PDLB.US PDL Community Bancorp 20210510 0 11.25 11.28 11.16 11.16 20900 11.16 down down correct
PDSB.US PDS Biotechnology Corporation 20210510 0 4.8 4.82 4.32 4.35 403800 4.35 down down correct
PDSKX.US PDSKX 20210510 0 27.4 27.4 27.4 27.4 0 26.9797
PDSRX.US PDSRX 20210510 0 27.33 27.33 27.33 27.33 0 26.9496
PDSYX.US PDSYX 20210510 0 27.5 27.5 27.5 27.5 0 27.0779
PEBK.US Peoples Bancorp of North Carolina Inc 20210510 0 23.61 23.7 23.22 23.4 12680 22.9719 down down correct
PEBO.US Peoples Bancorp Inc 20210510 0 33.91 34.09 33.21 33.24 86903 32.4701 down down correct
PEGA.US Pegasystems Inc 20210510 0 119.18 120.14 117.72 118.4 158422 118.3159 down down correct
PENN.US Penn National Gaming Inc 20210510 0 85.5 85.94 80.92 81.07 5422100 81.07 down down correct
PEP.US PepsiCo Inc 20210510 0 146.49 147.99 146.11 146.72 5270594 143.6933 up down incorrect
PERI.US Perion Network Ltd 20210510 0 17 17.06 15.51 15.52 1059057 15.52 down down correct
PESI.US Perma 20210510 0 7.7 7.78 7.41 7.5 21200 7.5 down down correct
PETQ.US PetIQ Inc 20210510 0 42.5 42.76 41.75 42.03 750300 42.03 down down correct
PETS.US PetMed Express Inc 20210510 0 29.62 30.48 29.13 29.76 450358 28.8677 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210510 0 8.5 10.5 8.23 8.23 4431 8.23 down down correct
PETZ.US TDH Holdings Inc 20210510 0 2.09 2.27 2 2.09 77500 2.09
PFALX.US PFALX 20210510 0 9.55 9.55 9.55 9.55 0 9.3762
PFBC.US Preferred Bank 20210510 0 68.34 68.9166 66.4 66.71 136398 65.9382 down down correct
PFC.US Premier Financial Corp 20210510 0 31.43 31.67 30.64 30.68 99623 30.1318 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210510 0 9.86 9.87 9.83 9.83 8500 9.83 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210510 0 10 10 9.98 10 8300 10
PFDRW.US Pathfinder Acquisition Corporation 20210510 0 0.8 0.8 0.7702 0.78 10520 0.78 down down correct
PFFLX.US PFFLX 20210510 0 9.55 9.55 9.55 9.55 0 9.3821
PFG.US Principal Financial Group Inc 20210510 0 67.12 67.97 66.75 66.81 1607907 64.982 down down correct
PFHD.US Professional Holding Corp 20210510 0 17.63 18 17.42 17.75 44700 17.75 up up correct
PFIE.US Profire Energy Inc 20210510 0 1.25 1.29 1.2 1.23 238200 1.23 down down correct
PFIN.US P&F Industries Inc 20210510 0 6.13 6.16 6.06 6.13 6600 6.13
PFIS.US Peoples Financial Services Corp 20210510 0 43.62 44.235 43.03 43.03 12069 41.9879 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210510 0 9.55 9.55 9.55 9.55 0 9.1756
PFLT.US PennantPark Floating Rate Capital Ltd 20210510 0 12.75 12.75 12.5 12.51 279673 11.8003 down down correct
PFMT.US Performant Financial Corporation 20210510 0 2.13 2.13 1.96 1.98 307900 1.98 down down correct
PFSW.US PFSweb Inc 20210510 0 6.45 6.75 6.3 6.68 272800 6.68 up up correct
PFX.US Phenixfin Corporation 20210510 0 35.428 36 35.428 35.975 3719 35.975 up up correct
PFXNL.US PhenixFIN Corporation 20210510 0 25.3 25.3 25.25 25.28 4700 24.1647 down down correct
PGC.US Peapack 20210510 0 32.8 33.13 32.1 32.21 48240 32.1162 down down correct
PGEN.US Precigen Inc 20210510 0 6.56 6.61 6.24 6.24 1043300 6.24 down down correct
PGNY.US Progyny Inc 20210510 0 52.49 52.75 50.51 50.95 986400 50.95 down down correct
PGRW.US Progress Acquisition Corp 20210510 0 9.74 9.75 9.7 9.75 9000 9.75 up up correct
PGRWU.US Progress Acquisition Corp 20210510 0 9.998 10.01 9.99 10.01 6200 10.01 up up correct
PGRWW.US Progress Acquisition Corp 20210510 0 0.6 0.6 0.5428 0.5429 3337 0.5429 down down correct
PHAR.US Pharming Group NV 20210510 0 13.2 13.2 13.2 13.2 0 13.2
PHAS.US PhaseBio Pharmaceuticals Inc 20210510 0 2.74 2.9 2.64 2.75 271200 2.75 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210510 0 34.66 34.75 32.55 32.97 121600 32.97 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210510 0 3.65 3.9306 3.65 3.76 4474 3.76 up up correct
PHIC.US Population Health Investment Co. Inc 20210510 0 9.82 9.86 9.8 9.83 4200 9.83 up down incorrect
PHICU.US Population Health Investment Co. Inc 20210510 0 10.2 10.2 10.2 10.2 0 10.2
PHICW.US Population Health Investment Co. Inc 20210510 0 1.1 1.1 1.1 1.1 300 1.1
PHIO.US Phio Pharmaceuticals Corp 20210510 0 2.62 2.62 2.35 2.55 3763600 2.55 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210510 0 0.318 0.3278 0.25 0.2501 49116 0.2501 down down correct
PHUN.US Phunware Inc 20210510 0 1.34 1.36 1.22 1.23 2322700 1.23 down down correct
PHUNW.US Phunware Inc 20210510 0 0.3206 0.42 0.3206 0.3234 5059 0.3234 up down incorrect
PHVS.US Pharvaris N.V 20210510 0 22.75 23.07 22.17 22.26 8900 22.26 down down correct
PI.US Impinj Inc 20210510 0 50.96 50.96 46.005 46.16 336100 46.16 down down correct
PIIVX.US PIIVX 20210510 0 41.26 41.26 41.26 41.26 0 41.26
PINC.US Premier Inc 20210510 0 35.36 35.545 34.82 35 454038 34.4382 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20210510 0 1.9 1.93 1.8 1.81 535300 1.81 down down correct
PIXY.US ShiftPixy Inc 20210510 0 2.48 2.74 2.35 2.37 3452100 2.37 down up incorrect
PKBK.US Parke Bancorp Inc 20210510 0 20.605 21.28 20.425 21 46162 20.6795 up up correct
PKOH.US Park 20210510 0 38.04 38.5 35.72 35.73 37479 35.3616 down down correct
PLAB.US Photronics Inc 20210510 0 13.24 13.26 12.93 12.96 641700 12.96 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210510 0 44.63 45.05 42.52 42.56 1426200 42.56 down down correct
PLBC.US Plumas Bancorp 20210510 0 27.52 27.61 26.76 27.03 17784 26.8112 down down correct
PLBY.US PLBY Group Inc 20210510 0 49.37 51.73 46.62 48.87 1731100 48.87 down down correct
PLCE.US The Children's Place Inc 20210510 0 81 82.85 77.83 77.85 407200 77.85 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210510 0 0.75 0.78 0.745 0.75 460900 0.75
PLL.US Piedmont Lithium Inc 20210510 0 66.21 66.5 63.15 63.6 349300 63.6 down down correct
PLMI.US Plum Acquisition Corp. I 20210510 0 9.85 9.85 9.85 9.85 0 9.85
PLMIU.US Plum Acquisition Corp. I 20210510 0 10.02 10.02 9.985 10 215900 10 down down correct
PLMR.US Palomar Holdings Inc 20210510 0 67.15 68.79 65.56 66.15 232500 66.15 down down correct
PLPC.US Preformed Line Products Company 20210510 0 70 71.7375 69.65 70.01 20289 69.387 up down incorrect
PLRX.US Pliant Therapeutics Inc 20210510 0 33 33 30.18 30.49 68432 30.49 down down correct
PLSE.US Pulse Biosciences Inc 20210510 0 17.16 18.176 16 16.31 122400 16.31 down down correct
PLTK.US Playtika Holding Corp 20210510 0 27.27 27.27 26.32 26.82 1577200 26.82 down down correct
PLUG.US Plug Power Inc 20210510 0 22.66 22.66 20.05 20.07 39035300 20.07 down down correct
PLUS.US ePlus inc 20210510 0 102.41 103.68 101 101.35 53953 50.675 down up incorrect
PLXP.US PLx Pharma Inc 20210510 0 10.44 10.5 9.52 9.69 112900 9.69 down down correct
PLXS.US Plexus Corp 20210510 0 94.79 96.3 94.05 94.29 192700 94.29 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210510 0 7.56 7.83 7.49 7.55 1014200 7.55 down down correct
PMAAX.US PMAAX 20210510 0 11.76 11.76 11.76 11.76 0 11.6541
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210510 0 0.015 0.0153 0.014 0.0147 5037 21.9761 down down correct
PMD.US Psychemedics Corporation 20210510 0 7.1 7.1 6.7 7.04 14210 6.9904 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210510 0 1.06 1.12 1.05 1.1 613000 1.1 up up correct
PMFLX.US PMFLX 20210510 0 11.76 11.76 11.76 11.76 0 11.6281
PMGM.US Priveterra Acquisition Corp 20210510 0 9.835 9.835 9.835 9.835 0 9.835
PMGMU.US Priveterra Acquisition Corp 20210510 0 10 10 9.95 10 84200 10
PMGMW.US Priveterra Acquisition Corp 20210510 0 0.7 0.7 0.646 0.646 200 0.646 down down correct
PMIFX.US PMIFX 20210510 0 9.8 9.8 9.8 9.8 0 9.3247
PMTS.US CPI Card Group Inc. Common Stock 20210510 0 17 17 15.91 16.9 6700 16.9 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210510 0 34.83 35.84 34.01 34.83 149200 34.83
PNBK.US Patriot National Bancorp Inc 20210510 0 8.89 8.91 8.89 8.91 1200 8.91 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210510 0 89.47 91.19 88.92 89.04 323088 88.7044 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210510 0 28.15 28.25 27.76 28.1 3100 26.8674 down down correct
PNNT.US PennantPark Investment Corporation 20210510 0 6.73 6.74 6.56 6.57 274608 6.2296 down up incorrect
PNNTG.US PNNTG 20210510 0 25.45 25.52 25.36 25.454 14700 24.7703 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210510 0 42 42.5 41.37 41.37 5800 41.37 down down correct
PNT.US POINT Biopharma Global Inc 20210510 0 10.03 10.04 9.91 9.91 35765 9.91 down up incorrect
PNTG.US The Pennant Group Inc 20210510 0 37.51 38.64 36.11 36.57 168500 36.57 down up incorrect
POAI.US Predictive Oncology Inc 20210510 0 1 1.01 0.96 0.97 1398400 0.97 down down correct
PODD.US Insulet Corporation 20210510 0 233.08 238.67 224.2 226.75 1754600 226.75 down down correct
POLA.US Polar Power Inc 20210510 0 10.02 10.09 9.15 9.26 183700 9.26 down down correct
POOL.US Pool Corporation 20210510 0 446.08 449.44 442.906 444.96 192959 442.7265 down down correct
POPM.US PopMail.com Inc 20210510 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
POSH.US Poshmark Inc 20210510 0 42.9 46.55 42.5 44.91 935100 44.91 up up correct
POW.US Powered Brands 20210510 0 9.78 9.9 9.765 9.88 45300 9.88 up up correct
POWI.US Power Integrations Inc 20210510 0 81.67 81.74 77.92 78.05 424636 77.719 down down correct
POWL.US Powell Industries Inc 20210510 0 36.48 37.28 36.38 36.52 47806 35.5682 up up correct
POWRU.US Powered Brands 20210510 0 9.97 10.04 9.968 10.01 54400 10.01 up up correct
POWRW.US Powered Brands 20210510 0 0.75 0.75 0.6601 0.7 11947 0.7 down down correct
POWW.US AMMO Inc 20210510 0 6.86 7.13 6.73 6.86 1705400 6.86
PPBI.US Pacific Premier Bancorp Inc 20210510 0 46.67 47.4311 45.38 45.44 366374 44.7008 down down correct
PPBT.US Purple Biotech Ltd 20210510 0 3.95 3.97 3.84 3.86 182300 3.86 down down correct
PPC.US Pilgrim's Pride Corporation 20210510 0 24.23 24.34 23.81 24.02 563700 24.02 down up incorrect
PPD.US PPD Inc 20210510 0 46.12 46.17 46.085 46.12 2824300 46.12
PPGH.US Poema Global Holdings Corp 20210510 0 9.75 9.75 9.7 9.75 77106 9.75
PPGHU.US Poema Global Holdings Corp 20210510 0 10.07 10.1 10.01 10.02 117500 10.02 down down correct
PPGHW.US Poema Global Holdings Corp 20210510 0 0.6701 0.7421 0.65 0.69 71478 0.69 up up correct
PPIH.US Perma 20210510 0 6.49 6.75 6.16 6.19 87100 6.19 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210510 0 3.76 3.76 3.47 3.53 83749 3.4423 down down correct
PPTA.US Midas Gold Corp. 20210510 0 8.87 8.87 8.48 8.59 73400 8.59 down down correct
PRAA.US PRA Group Inc 20210510 0 39.29 40.16 38.64 38.73 210600 38.73 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20210510 0 27.87 27.87 25.65 25.86 94300 25.86 down down correct
PRCH.US Porch Group Inc 20210510 0 12.66 12.77 12.09 12.6 1147400 12.6 down down correct
PRDEX.US PREDEX Funds 20210510 0 25.63 25.63 25.63 25.63 0 25.0881
PRDO.US Perdoceo Education Corporation 20210510 0 12.05 12.13 11.77 11.99 856600 11.99 down down correct
PRFT.US Perficient Inc 20210510 0 68.77 68.99 68.02 68.31 252200 68.31 down down correct
PRFX.US PainReform Ltd 20210510 0 2.72 2.73 2.43 2.51 97100 2.51 down down correct
PRGS.US Progress Software Corporation 20210510 0 44.31 44.45 43.44 43.51 672199 43.0275 down down correct
PRIM.US Primoris Services Corporation 20210510 0 32.92 32.93 32.21 32.22 331716 31.9976 down up incorrect
PRIVX.US Sharespost 100 Fund 20210510 0 40.91 40.91 40.91 40.91 0 40.91
PRLD.US Prelude Therapeutics Incorporated 20210510 0 41.18 42.28 39.51 40.7 219200 40.7 down down correct
PRLVX.US PRLVX 20210510 0 40.57 40.57 40.57 40.57 0 40.57
PROC.US Procaps Group S.A. Ordinary Shares 20210510 0 10.05 10.069 10.05 10.05 2900 10.05
PROF.US Profound Medical Corp 20210510 0 19.96 20.61 18.4 18.58 75100 18.58 down down correct
PROG.US Progenity Inc 20210510 0 2.75 2.77 2.34 2.35 1101300 2.35 down down correct
PROV.US Provident Financial Holdings Inc 20210510 0 16.14 17.14 16.08 16.08 16055 15.6904 down down correct
PRPH.US ProPhase Labs Inc 20210510 0 5.51 5.8 5.45 5.68 54140 5.4125 up up correct
PRPL.US Purple Innovation Inc 20210510 0 30.64 30.64 28.233 28.66 1388700 28.66 down down correct
PRPO.US Precipio Inc 20210510 0 3.62 5.64 3.56 4.44 89091700 4.44 up up correct
PRQR.US ProQR Therapeutics N.V 20210510 0 6.18 6.53 6.05 6.38 715300 6.38 up up correct
PRSR.US Prospector Capital Corp 20210510 0 9.75 9.8 9.71 9.78 29700 9.78 up up correct
PRSRU.US Prospector Capital Corp 20210510 0 10.04 10.075 10 10 117600 10 down down correct
PRSRW.US Prospector Capital Corp 20210510 0 1 1 0.8504 0.87 20583 0.87 down down correct
PRTA.US Prothena Corporation plc 20210510 0 24.6 24.65 23 23.39 291200 23.39 down up incorrect
PRTC.US PureTech Health plc 20210510 0 56.8 56.8 56.8 56.8 0 56.8
PRTG.US Portage Biotech Inc 20210510 0 27.58 29.44 27.45 28.75 27500 28.75 up up correct
PRTH.US Priority Technology Holdings Inc 20210510 0 6.32 6.54 6.15 6.5 31500 6.5 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210510 0 7.3 7.3 7.04 7.16 281900 7.16 down down correct
PRTS.US CarParts.com Inc 20210510 0 15 15.4 13.88 14.28 2151800 14.28 down down correct
PRVA.US Privia Health Group Inc 20210510 0 31.68 32.45 30.49 30.97 574000 30.97 down down correct
PRVB.US Provention Bio Inc 20210510 0 7.15 7.23 6.61 6.71 1051700 6.71 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210510 0 9.71 9.71 9.71 9.71 0 9.71
PSAGU.US Property Solutions Acquisition Corp. II 20210510 0 9.96 9.96 9.96 9.96 3000 9.96
PSAGW.US Property Solutions Acquisition Corp. II 20210510 0 0.9001 0.9001 0.9001 0.9001 50 0.9001
PSEC.US Prospect Capital Corporation 20210510 0 8.176 8.18 8.06 8.06 2928090 7.6136 down down correct
PSHG.US Performance Shipping Inc 20210510 0 4.5 4.75 4.28 4.3 68500 4.3 down down correct
PSMT.US PriceSmart Inc 20210510 0 89.17 89.17 86.43 86.43 132643 86.0736 down down correct
PSNL.US Personalis Inc 20210510 0 22.26 22.41 19.39 19.5 1442700 19.5 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210510 0 18.86 18.86 18.86 18.86 0 18.4574
PSTI.US Pluristem Therapeutics Inc 20210510 0 3.95 3.98 3.79 3.82 216600 3.82 down down correct
PSTV.US Plus Therapeutics Inc 20210510 0 2.14 2.15 2.01 2.05 974800 2.05 down up incorrect
PSTX.US Poseida Therapeutics Inc 20210510 0 8.67 8.67 7.93 7.96 233376 7.96 down down correct
PT.US Pintec Technology Holdings Limited 20210510 0 0.84 0.85 0.81 0.84 225000 0.84
PTC.US PTC Inc 20210510 0 130.43 131.6 129.12 129.14 555600 129.14 down down correct
PTCT.US PTC Therapeutics Inc 20210510 0 39.94 40.03 38.7 38.9 419200 38.9 down up incorrect
PTDEX.US PREDEX 20210510 0 25.75 25.75 25.75 25.75 0 25.2376
PTE.US PolarityTE Inc 20210510 0 1.26 1.38 1.16 1.2 114871000 1.2 down down correct
PTEN.US Patterson 20210510 0 8.75 8.99 8.3 8.32 2532237 8.2565 down down correct
PTGX.US Protagonist Therapeutics Inc 20210510 0 30.091 30.091 28.07 28.29 167600 28.29 down down correct
PTIC.US PropTech Investment Corporation II 20210510 0 9.85 9.85 9.84 9.85 1700 9.85
PTICU.US PropTech Investment Corporation II 20210510 0 10.01 10.145 10 10.07 1700 10.07 up up correct
PTICW.US PropTech Investment Corporation II 20210510 0 0.807 0.828 0.807 0.828 400 0.828 up up correct
PTIX.US Protagenic Therapeutics Inc 20210510 0 2.52 4.89 2.47 3.27 125367508 3.27 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210510 0 0.4994 0.6305 0.3612 0.3999 1358860 0.3999 down down correct
PTMN.US Portman Ridge Finance Corporation 20210510 0 24.3 24.6 23.8 24 83390 22.306 down down correct
PTNR.US Partner Communications Company Ltd 20210510 0 4.69 4.75 4.66 4.66 1300 4.66 down down correct
PTOC.US Pine Technology Acquisition Corp 20210510 0 9.69 9.69 9.66 9.66 1100 9.66 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210510 0 9.96 9.96 9.96 9.96 0 9.96
PTON.US Peloton Interactive Inc 20210510 0 82.59 88.27 81.06 87.49 38641900 87.49 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210510 0 3.29 3.8 3.263 3.45 84100 3.45 up up correct
PTRA.US Proterra Inc 20210510 0 15.74 15.7999 14.9 14.98 572587 14.98 down down correct
PTRAW.US Proterra Inc 20210510 0 4.47 4.64 4.01 4.17 239400 4.17 down down correct
PTRS.US Partners Bancorp 20210510 0 7.786 7.8 7.6 7.6 41122 7.5322 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210510 0 58.54 60 57.62 57.66 8745 28.83 down down correct
PTVE.US Pactiv Evergreen Inc 20210510 0 15.46 15.7 14.8 14.85 216400 14.5382 down down correct
PUBM.US PubMatic Inc 20210510 0 42.04 42.2 36.8 36.99 950972 36.99 down up incorrect
PUCK.US Goal Acquisitions Corp 20210510 0 9.69 9.72 9.66 9.66 80000 9.66 down down correct
PUCKU.US Goal Acquisitions Corp 20210510 0 10.18 10.18 10.14 10.15 60700 10.15 down down correct
PUCKW.US Goal Acquisitions Corp 20210510 0 0.4801 0.4999 0.4601 0.4999 78340 0.4999 up down incorrect
PULM.US Pulmatrix Inc 20210510 0 0.88 0.894 0.841 0.86 778000 0.86 down down correct
PUYI.US Puyi Inc 20210510 0 5.35 5.68 5.35 5.525 10800 5.525 up up correct
PVAC.US Penn Virginia Corporation 20210510 0 17.62 17.95 16.9401 17.49 694099 17.49 down down correct
PVBC.US Provident Bancorp Inc 20210510 0 16.58 16.62 16.17 16.17 44638 16.0985 down down correct
PWDEX.US PREDEX 20210510 0 25.75 25.75 25.75 25.75 0 25.2376
PWFL.US PowerFleet Inc 20210510 0 6.76 6.76 6.22 6.34 284300 6.34 down down correct
PWOD.US Penns Woods Bancorp Inc 20210510 0 24.2 24.77 24.125 24.48 28985 23.5448 up up correct
PWP.US Perella Weinberg Partners 20210510 0 11.43 11.662 11.32 11.49 307500 11.3669 up up correct
PXLW.US Pixelworks Inc 20210510 0 3.35 3.38 2.97 3.01 1121900 3.01 down down correct
PXS.US Pyxis Tankers Inc 20210510 0 0.82 0.843 0.803 0.816 329800 0.816 down down correct
PXSAP.US Pyxis Tankers Inc 20210510 0 22 22 22 22 0 20.6964
PXSAW.US Pyxis Tankers Inc 20210510 0 0.426 0.5999 0.351 0.351 42575 0.351 down down correct
PYPD.US PolyPid Ltd 20210510 0 9.18 9.18 8.8 9.05 23500 9.05 down down correct
PYPL.US PayPal Holdings Inc 20210510 0 252.015 252.41 243.45 243.63 8909200 243.63 down down correct
PYR.US PyroGenesis Canada Inc 20210510 0 4.68 4.722 4.38 4.45 367100 4.45 down down correct
PZZA.US Papa John's International Inc 20210510 0 99.23 99.69 95.25 95.39 535831 94.8726 down down correct
QADA.US QAD Inc 20210510 0 70.27 70.27 67.26 67.71 68860 67.6537 down down correct
QADB.US QAD Inc 20210510 0 48.2 48.2 48.02 48.02 473 47.9864 down up incorrect
QCOM.US QUALCOMM Incorporated 20210510 0 136.02 136.68 128.82 128.94 19537230 127.2098 down up incorrect
QCRH.US QCR Holdings Inc 20210510 0 48.63 48.88 47.35 47.35 36031 47.1846 down down correct
QDEL.US Quidel Corporation 20210510 0 121.1 121.1 115.2 116.39 926600 116.39 down down correct
QFIN.US 360 DigiTech Inc 20210510 0 23.31 23.4 22.18 22.52 1313552 22.216 down up incorrect
QH.US Quhuo Limited 20210510 0 4.91 4.97 4.821 4.97 45100 4.97 up up correct
QIWI.US QIWI plc 20210510 0 10.7 10.73 10.37 10.38 335375 9.4919 down down correct
QK.US Q&K International Group Limited 20210510 0 1.91 1.927 1.75 1.75 22100 1.75 down down correct
QLGN.US Qualigen Therapeutics Inc 20210510 0 1.87 1.898 1.76 1.79 344200 1.79 down down correct
QLI.US Qilian International Holding Group Limited 20210510 0 4.5 4.54 4.35 4.39 50700 4.39 down down correct
QLYS.US Qualys Inc 20210510 0 98.14 102.88 96.68 100.76 605500 100.76 up up correct
QMCO.US Quantum Corporation 20210510 0 9.35 9.35 8.97 9.06 507000 9.06 down up incorrect
QNST.US QuinStreet Inc 20210510 0 18.58 18.85 17.77 17.82 407900 17.82 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210510 0 28.04 28.12 27.6301 27.79 162788 26.5662 down down correct
QRHC.US Quest Resource Holding Corporation 20210510 0 3.6 3.6 3.43 3.48 13300 3.48 down down correct
QRTEA.US Qurate Retail Inc 20210510 0 13.7 14.62 13.63 14.03 7338330 12.3323 up up correct
QRTEB.US Qurate Retail Inc 20210510 0 13.58 15 13.58 13.99 19956 12.3933 up up correct
QRTEP.US Qurate Retail Inc 20210510 0 105.79 106.14 105.35 105.61 32200 99.8581 down down correct
QRVO.US Qorvo Inc 20210510 0 179.74 180.39 166.73 171.47 4378800 171.47 down up incorrect
QS.US WT 20210510 0 30.62 30.83 28.3 28.46 8087190 28.46 down down correct
QTNT.US Quotient Limited 20210510 0 3.89 3.89 3.6 3.69 530900 3.69 down up incorrect
QTRX.US Quanterix Corporation 20210510 0 54.79 56.25 46.567 46.96 556300 46.96 down down correct
QTT.US Qutoutiao Inc 20210510 0 2.12 2.14 1.86 1.95 3977365 19.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210510 0 4.9 4.99 4.11 4.29 133800 4.29 down down correct
QUIK.US QuickLogic Corporation 20210510 0 6.25 6.36 5.95 6.18 145800 6.18 down down correct
QUMU.US Qumu Corporation 20210510 0 5.35 5.39 5.18 5.25 76700 5.25 down down correct
QURE.US uniQure N.V 20210510 0 32.13 32.85 31.5 32.25 382300 32.25 up up correct
RACB.US Research Alliance Corp. II 20210510 0 10.421 10.71 10.421 10.71 900 10.71 up up correct
RADA.US RADA Electronic Industries Ltd 20210510 0 12.55 12.62 11.84 11.97 458700 11.97 down down correct
RADI.US Radius Global Infrastructure Inc 20210510 0 14.76 14.76 14.16 14.4 134200 14.4 down down correct
RAIL.US FreightCar America Inc 20210510 0 6.39 6.97 6.05 6.83 1468534 6.83 up up correct
RAIN.US Rain Therapeutics Inc 20210510 0 18.5 18.5 17.71 17.86 67300 17.86 down down correct
RAND.US Rand Capital Corporation 20210510 0 18.5112 18.5112 18.5112 18.5112 1462 18.3046
RAPT.US RAPT Therapeutics Inc 20210510 0 20.53 20.89 19.75 19.91 157894 19.91 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210510 0 112.42 112.42 108.07 109.25 742700 109.25 down down correct
RAVE.US RAVE Restaurant Group Inc 20210510 0 1.29 1.32 1.23 1.25 568100 1.25 down down correct
RAVN.US Raven Industries Inc 20210510 0 42.23 42.41 41.44 41.68 268788 41.68 down down correct
RBB.US RBB Bancorp 20210510 0 22.39 22.39 21.38 21.39 30770 21.1671 down down correct
RBBN.US Ribbon Communications Inc 20210510 0 6.86 6.86 6.52 6.73 798300 6.73 down down correct
RBCAA.US Republic Bancorp Inc 20210510 0 45.58 45.58 44.43 44.43 19176 43.6206 down down correct
RBCN.US Rubicon Technology Inc 20210510 0 10.65 10.65 10.43 10.43 4200 10.43 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210510 0 10.5 10.5 10.16 10.5 2100 10.5
RBNC.US Reliant Bancorp Inc 20210510 0 30 30.19 29.31 29.38 42100 29.1507 down down correct
RCAT.US Red Cat Holdings Inc 20210510 0 3.99 3.99 3.79 3.86 86955 3.86 down down correct
RCEL.US AVITA Medical Inc 20210510 0 19.32 19.72 19.11 19.37 97200 19.37 up up correct
RCHG.US Recharge Acquisition Corp 20210510 0 9.82 9.87 9.81 9.85 13700 9.85 up up correct
RCHGU.US Recharge Acquisition Corp 20210510 0 10.2 10.2 10.2 10.2 0 10.2
RCHGW.US Recharge Acquisition Corp 20210510 0 0.7449 0.762 0.7449 0.7481 17167 0.7481 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210510 0 11.01 11.01 11.01 11.01 0 10.4852
RCICX.US Resource Credit Income Fund Class C 20210510 0 11.13 11.13 11.13 11.13 0 10.6618
RCII.US Rent 20210510 0 59.37 61.425 59.3 59.41 477071 58.3684 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210510 0 11.03 11.03 11.03 11.03 0 10.5053
RCILX.US RCILX 20210510 0 11 11 11 11 0 10.504
RCIWX.US Resource Credit Income Fund Class W Shar 20210510 0 11 11 11 11 0 10.504
RCKT.US Rocket Pharmaceuticals Inc 20210510 0 43.38 44.63 42.55 43.35 329200 43.35 down down correct
RCKY.US Rocky Brands Inc 20210510 0 65.94 66.27 61.75 63.08 126264 62.4592 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210510 0 9.734 9.734 9.734 9.734 300 9.734
RCLFU.US Rosecliff Acquisition Corp I 20210510 0 9.98 9.995 9.97 9.99 33000 9.99 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20210510 0 0.6495 0.65 0.6495 0.65 5200 0.65 up up correct
RCM.US R1 RCM Inc 20210510 0 24.85 25.08 24.13 24.45 2235500 24.45 down down correct
RCMT.US RCM Technologies Inc 20210510 0 3.56 3.58 3.46 3.46 35000 3.46 down up incorrect
RCON.US Recon Technology Ltd 20210510 0 8.45 8.58 8.23 8.38 105700 8.38 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210510 0 3.65 3.73 3.6 3.7 17016 9.25 up up correct
RDBX.US Redbox Entertainment Inc 20210510 0 9.89 9.9 9.87 9.88 15000 9.88 down down correct
RDCM.US RADCOM Ltd 20210510 0 9.48 9.67 9.4 9.4 6300 9.4 down down correct
RDFN.US Redfin Corporation 20210510 0 55.908 56.955 54.11 55.65 2130400 55.65 down down correct
RDHL.US RedHill Biopharma Ltd 20210510 0 6.21 6.21 6 6.04 175500 6.04 down down correct
RDI.US Reading International Inc 20210510 0 6.09 6.09 5.71 5.76 36700 5.76 down down correct
RDIB.US Reading International Inc 20210510 0 20.1488 21.04 19.5 19.5 1600 19.5 down down correct
RDNT.US RadNet Inc 20210510 0 23.33 23.54 22.27 22.8 304100 22.8 down down correct
RDUS.US Radius Health Inc 20210510 0 20.04 20.3 19.48 19.96 363100 19.96 down down correct
RDVT.US Red Violet Inc 20210510 0 19.04 19.075 18.47 18.51 31100 18.51 down down correct
RDWR.US Radware Ltd 20210510 0 27.69 27.92 27.41 27.42 220800 27.42 down up incorrect
REAL.US The RealReal Inc 20210510 0 22.81 22.81 20.245 20.31 4431200 20.31 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210510 0 1.98 1.98 1.7372 1.7376 97099 1.7376 down up incorrect
REDU.US RISE Education Cayman Ltd 20210510 0 3.45 3.45 3.3 3.35 27600 3.35 down up incorrect
REE.US REE Automotive Ltd. 20210510 0 9.95 9.958 9.89 9.9 635700 9.9 down down correct
REEAW.US REE Automotive Equity Warrant 20210510 0 1.44 1.5 1.4 1.408 58400 1.408 down down correct
REED.US Reed's Inc 20210510 0 1.04 1.04 0.96 0.96 1694700 0.96 down down correct
REFR.US Research Frontiers Incorporated 20210510 0 2.55 2.75 2.44 2.69 233000 2.69 up up correct
REG.US Regency Centers Corporation 20210510 0 66.12 67.14 65.38 65.43 973874 63.733 down down correct
REGI.US Renewable Energy Group Inc 20210510 0 60.69 61.22 56.37 56.5 885100 56.5 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210510 0 497.52 513.48 495 502.34 1044800 502.34 up up correct
REKR.US Rekor Systems Inc 20210510 0 18.88 18.91 12.642 13.71 5051600 13.71 down down correct
RELI.US Reliance Global Group Inc 20210510 0 3.19 3.59 3.1101 3.15 106372 3.15 down down correct
RELIW.US Reliance Global Group Inc 20210510 0 0.61 0.703 0.6 0.6 14981 0.6 down down correct
RELL.US Richardson Electronics Ltd 20210510 0 7.45 7.75 7.4 7.54 51397 7.4431 up up correct
REPH.US Recro Pharma Inc 20210510 0 2.86 2.88 2.62 2.64 294600 2.64 down down correct
REPL.US Replimune Group Inc 20210510 0 35.84 35.84 33.84 33.99 287730 33.99 down up incorrect
RESN.US Resonant Inc 20210510 0 2.9 2.9 2.704 2.77 951000 2.77 down down correct
RETA.US Reata Pharmaceuticals Inc 20210510 0 85.49 85.49 82 84.76 368600 84.76 down down correct
RETO.US ReTo Eco 20210510 0 1.11 1.15 1.11 1.13 90200 1.13 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210510 0 10.25 10.25 10.15 10.19 27700 10.19 down down correct
REYN.US Reynolds Consumer Products Inc 20210510 0 30.67 31.55 30.67 31.46 652800 30.7478 up up correct
RFIL.US RF Industries Ltd 20210510 0 6.43 6.51 6.4 6.4 14500 6.4 down down correct
RGCO.US RGC Resources Inc 20210510 0 21.57 21.78 21.46 21.53 27565 21.1965 down down correct
RGEN.US Repligen Corporation 20210510 0 185 186 171.05 175.13 533400 175.13 down down correct
RGLD.US Royal Gold Inc 20210510 0 121 121.61 118.28 118.96 388138 118.2798 down down correct
RGLS.US Regulus Therapeutics Inc 20210510 0 0.91 0.94 0.85 0.86 991100 0.86 down down correct
RGNX.US REGENXBIO Inc 20210510 0 36.13 36.77 35.2 36 718700 36 down up incorrect
RGP.US Resources Connection Inc 20210510 0 15 15.09 14.74 14.78 157400 14.3986 down down correct
RIBT.US RiceBran Technologies 20210510 0 0.929 0.94 0.91 0.91 609089 0.91 down down correct
RICK.US RCI Hospitality Holdings Inc 20210510 0 72.96 74.85 71.03 73 79223 72.8705 up up correct
RIDE.US Lordstown Motors Corp 20210510 0 7.99 8 7.34 7.37 7942400 7.37 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20210510 0 3.35 3.35 3.16 3.17 1730500 3.17 down up incorrect
RILY.US B. Riley Financial Inc 20210510 0 75.98 78.95 75.57 76.35 420311 74.3717 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210510 0 25.14 25.15 25.1 25.12 29600 24.4482 down up incorrect
RILYM.US RILYM 20210510 0 25.847 25.958 25.78 25.873 4200 25.0832 up up correct
RILYN.US B. Riley Financial Inc 20210510 0 26.09 26.12 25.92 26.1 5500 25.3037 up up correct
RILYP.US B. Riley Financial Inc 20210510 0 26.88 27.045 26.81 26.81 4700 25.9652 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210510 0 25.25 25.25 25.21 25.24 36200 24.5191 down down correct
RIOT.US Riot Blockchain Inc 20210510 0 33.33 33.4 29.88 29.95 15802800 29.95 down down correct
RIVE.US Riverview Financial Corporation 20210510 0 10.44 10.46 10.44 10.45 3700 10.45 up up correct
RKDA.US Arcadia Biosciences Inc 20210510 0 2.56 2.6 2.46 2.5 848400 2.5 down up incorrect
RLAY.US Relay Therapeutics Inc 20210510 0 29.3 29.48 27.369 27.71 868300 27.71 down down correct
RLMD.US Relmada Therapeutics Inc 20210510 0 36.31 36.31 34.57 34.57 41101 34.57 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210510 0 13.61 13.8 13.6 13.6 33200 13.4147 down down correct
RMBL.US RumbleON Inc 20210510 0 37.03 37.42 35.34 36.14 84200 36.14 down down correct
RMBS.US Rambus Inc 20210510 0 19.28 19.28 18.63 18.67 705800 18.67 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210510 0 6.01 6.16 5.98 6 22100 6 down down correct
RMGC.US RMG Acquisition Corp. III 20210510 0 9.77 9.77 9.77 9.77 100 9.77
RMGCU.US RMG Acquisition Corp. III 20210510 0 9.97 10.01 9.97 10.01 4600 10.01 up up correct
RMGCW.US RMG Acquisition Corp. III 20210510 0 0.8501 0.9 0.8501 0.9 43130 0.9 up up correct
RMNI.US Rimini Street Inc 20210510 0 7.78 7.92 7.52 7.7 286300 7.7 down down correct
RMR.US The RMR Group Inc 20210510 0 39.81 40.6 39.07 39.22 53469 32.9021 down down correct
RMRM.US RMR Mortgage Trust 20210510 0 12.16 12.16 12.02 12.03 74100 11.7117 down down correct
RMTI.US Rockwell Medical Inc 20210510 0 0.92 0.95 0.88 0.92 1016000 0.92
RNA.US Avidity Biosciences Inc 20210510 0 21.6 22 20.9301 21.64 298746 21.64 up up correct
RNDB.US Randolph Bancorp Inc 20210510 0 20.715 20.8 20.33 20.33 14008 20.2132 down up incorrect
RNLX.US Renalytix Plc 20210510 0 28.63 29.505 28.19 28.99 66900 28.99 up up correct
RNST.US Renasant Corporation 20210510 0 44.87 45.59 44.04 44.06 210966 43.2752 down down correct
RNW.US Renew Energy Global PLC 20210510 0 9.956 9.956 9.91 9.92 319400 9.92 down down correct
RNWK.US RealNetworks Inc 20210510 0 2.56 2.59 2.3 2.42 1821200 2.42 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210510 0 1.48 1.48 1.36 1.4 96900 1.4 down down correct
ROAD.US Construction Partners Inc 20210510 0 31.08 31.71 30.88 31.46 291400 31.46 up down incorrect
ROCC.US Ranger Oil Corporation 20210510 0 10.1 10.11 10 10.03 80800 10.03 down down correct
ROCK.US Gibraltar Industries Inc 20210510 0 84.05 84.56 81.42 81.53 133400 81.53 down down correct
ROCR.US Roth CH Acquisition III Co 20210510 0 9.74 9.77 9.71 9.76 25300 9.76 up up correct
ROCRU.US Roth CH Acquisition III Co 20210510 0 9.99 10.01 9.91 9.95 41700 9.95 down down correct
ROCRW.US Roth CH Acquisition III Co 20210510 0 0.96 1.0605 0.96 0.96 15339 0.96
ROIC.US Retail Opportunity Investments Corp 20210510 0 18.02 18.265 17.71 17.73 749995 17.3493 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210510 0 9.9 9.94 9.88 9.93 1085200 9.93 up up correct
ROKU.US Roku Inc 20210510 0 309.26 316.24 299.13 301.41 8683000 301.41 down down correct
ROLL.US RBC Bearings Incorporated 20210510 0 205.5 206.49 196.66 197.56 60400 197.56 down up incorrect
ROOT.US Root Inc 20210510 0 10.09 10.13 9.35 9.45 3692440 9.45 down down correct
ROST.US Ross Stores Inc 20210510 0 133.6 134.215 130.87 130.96 1227687 129.9921 down down correct
ROVR.US Rover Group Inc 20210510 0 9.91 9.92 9.89 9.91 283805 9.91
RPAY.US Repay Holdings Corporation 20210510 0 21.16 21.66 20.34 20.79 1039200 20.79 down down correct
RPD.US Rapid7 Inc 20210510 0 74.81 77.23 74.19 76.41 693200 76.41 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20210510 0 14.95 14.95 13.41 13.41 47000 13.41 down down correct
RPRX.US Royalty Pharma plc 20210510 0 41.19 41.56 40.22 41.49 2312517 40.9741 up down incorrect
RPTX.US Repare Therapeutics Inc 20210510 0 32.98 33.35 31.9 32.71 127300 32.71 down down correct
RRBI.US Red River Bancshares Inc 20210510 0 54.06 55.2 54 54 6800 53.7827 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210510 0 35.72 36.26 34.2 34.26 139000 34.26 down down correct
RRR.US Red Rock Resorts Inc 20210510 0 38.79 39.99 38.65 39.39 971731 37.0597 up up correct
RSLS.US ReShape Lifesciences Inc 20210510 0 5.125 5.25 4.9 4.9 1310 4.9 down up incorrect
RSSS.US Research Solutions Inc 20210510 0 2.24 2.29 2.18 2.23 20900 2.23 down down correct
RSVR.US Reservoir Media Inc 20210510 0 10.1 10.11 10 10.03 80800 10.03 down up incorrect
RSVRW.US Reservoir Media Management Inc 20210510 0 1.65 1.65 1.45 1.472 31000 1.472 down down correct
RTLR.US Rattler Midstream LP 20210510 0 11.7 11.75 11.29 11.42 208700 10.7263 down down correct
RTPY.US Reinvent Technology Partners Y 20210510 0 10 10 9.91 10 1700 10
RTPYU.US Reinvent Technology Partners Y 20210510 0 10.15 10.18 10.1 10.14 214100 10.14 down down correct
RTPYW.US Reinvent Technology Partners Y 20210510 0 1.15 1.3 1.15 1.25 3219 1.25 up up correct
RUBY.US Rubius Therapeutics Inc 20210510 0 25.55 25.55 24.26 24.94 499331 24.94 down down correct
RUN.US Sunrun Inc 20210510 0 45.2 45.2 40.57 40.8 7971600 40.8 down up incorrect
RUSHA.US Rush Enterprises Inc 20210510 0 49.55 50.88 49.5 50.13 202109 49.7426 up up correct
RUSHB.US Rush Enterprises Inc 20210510 0 45.02 46.17 44.78 45.13 6912 44.7712 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210510 0 27.5 28.73 26.83 26.84 581000 26.84 down down correct
RVMD.US Revolution Medicines Inc 20210510 0 29.42 30.02 28.53 29.8 661600 29.8 up up correct
RVNC.US Revance Therapeutics Inc 20210510 0 28.14 28.56 27.43 27.43 305700 27.43 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210510 0 5.35 5.89 4.9 4.9 152800 4.9 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210510 0 0.4205 0.4351 0.42 0.42 12823 0.42 down down correct
RVSB.US Riverview Bancorp Inc 20210510 0 7 7.0374 6.82 6.84 54206 6.74 down down correct
RWLK.US ReWalk Robotics Ltd 20210510 0 1.77 1.77 1.625 1.65 755900 1.65 down down correct
RXDX.US Prometheus Biosciences Inc 20210510 0 19.99 20.69 18.52 18.85 84226 18.85 down down correct
RXRA.US RXR Acquisition Corp 20210510 0 9.73 9.73 9.73 9.73 0 9.73
RXRAU.US RXR Acquisition Corp 20210510 0 9.9949 9.9949 9.99 9.99 789 9.99 down down correct
RXRAW.US RXR Acquisition Corp 20210510 0 0.92 0.92 0.92 0.92 430 0.92
RXRX.US Recursion Pharmaceuticals Inc 20210510 0 28.18 28.7 22.77 23.04 495800 23.04 down up incorrect
RXT.US Rackspace Technology Inc 20210510 0 23.86 24.16 23.16 24.02 1574124 24.02 up up correct
RYAAY.US Ryanair Holdings plc 20210510 0 120.24 121.4 119.27 120.15 404400 120.15 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210510 0 22.16 22.16 20.43 20.51 377600 20.51 down down correct
RZB.US Reinsurance Group of America Incorporated 20210510 0 28.49 28.5 28.35 28.41 15801 27.3488 down down correct
RZLT.US Rezolute Inc 20210510 0 7.09 8.2 6.42 6.42 59178 6.42 down down correct
SABR.US Sabre Corporation 20210510 0 12.88 13.1 12.65 12.79 6096000 12.79 down down correct
SABRP.US Sabre Corporation 20210510 0 165.169 165.2 164.63 165 2800 159.4344 down down correct
SABS.US SAB Biotherapeutics Inc 20210510 0 9.9 9.91 9.9 9.91 700 9.91 up up correct
SAFM.US Sanderson Farms Inc 20210510 0 172.71 173.27 169.71 170.68 95776 169.8776 down down correct
SAFT.US Safety Insurance Group Inc 20210510 0 86.42 87.88 86.42 87.32 71162 84.4735 up up correct
SAGE.US Sage Therapeutics Inc 20210510 0 74.1 75.99 72.64 74.89 317800 74.89 up up correct
SAIA.US Saia Inc 20210510 0 245.31 249.3 238.59 238.81 141100 238.81 down down correct
SAL.US Salisbury Bancorp Inc 20210510 0 46.36 47 45.0901 46.15 17202 45.3122 down down correct
SALM.US Salem Media Group Inc 20210510 0 1.91 1.97 1.85 1.92 361200 1.92 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210510 0 14.55 14.605 14.01 14.01 26096 13.5839 down down correct
SANA.US Sana Biotechnology Inc 20210510 0 17.91 19.2 17 18.8 623668 18.8 up up correct
SANM.US Sanmina Corporation 20210510 0 42.02 42.27 41.35 41.35 281400 41.35 down down correct
SANW.US S&W Seed Company 20210510 0 3.86 3.9 3.85 3.87 21100 3.87 up up correct
SASR.US Sandy Spring Bancorp Inc 20210510 0 47.85 48.215 47.155 47.34 141550 46.3817 down up incorrect
SATS.US EchoStar Corporation 20210510 0 26.69 28.05 26.68 27.3 658809 27.3 up up correct
SAVA.US Cassava Sciences Inc 20210510 0 41.44 41.74 38.23 38.62 751900 38.62 down down correct
SBAC.US SBA Communications Corporation 20210510 0 292.83 293.71 289.75 292.06 613973 290.5133 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210510 0 38.46 38.87 37.57 37.62 224896 37.1811 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210510 0 9.84 9.84 9.84 9.84 6 9.84
SBEAU.US SilverBox Engaged Merger Corp I 20210510 0 10 10 10 10 0 10
SBET.US Sharplink Gaming Ltd 20210510 0 2.79 2.88 2.61 2.66 272200 2.66 down down correct
SBFG.US SB Financial Group Inc 20210510 0 18.27 18.335 18 18 21117 17.6762 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210510 0 33.57 34.33 33.295 33.31 410189 32.615 down down correct
SBLK.US Star Bulk Carriers Corp 20210510 0 23 23.27 22.11 22.11 2186195 19.2563 down down correct
SBNY.US Signature Bank 20210510 0 257.26 258.4399 252.247 252.89 495311 251.8 down down correct
SBNYP.US Signature Bank 20210510 0 25.7 25.792 25.58 25.59 124900 24.6766 down down correct
SBRA.US Sabra Health Care REIT Inc 20210510 0 18.2 18.37 17.72 17.78 2405850 16.8108 down down correct
SBSI.US Southside Bancshares Inc 20210510 0 42.49 43.0239 42.16 42.31 131813 41.2424 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210510 0 4.58 4.78 4.53 4.65 106400 4.65 up up correct
SBTX.US Silverback Therapeutics Inc 20210510 0 28 28.1 26.15 26.5 106700 26.5 down up incorrect
SBUX.US Starbucks Corporation 20210510 0 114.57 116.085 114.21 114.3 5759483 112.92 down up incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20210510 0 9.78 9.78 9.78 9.78 0 9.78
SCAQU.US Stratim Cloud Acquisition Corp 20210510 0 9.98 9.98 9.98 9.98 0 9.98
SCAQW.US Stratim Cloud Acquisition Corp 20210510 0 0.8601 0.8601 0.8601 0.8601 1310 0.8601
SCHL.US Scholastic Corporation 20210510 0 31.44 31.83 31.08 31.25 166865 30.9798 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210510 0 56.5 56.99 54.76 55.03 497766 54.6269 down down correct
SCKT.US Socket Mobile Inc 20210510 0 5.43 5.53 5.12 5.18 96400 5.18 down down correct
SCLE.US Broadscale Acquisition Corp 20210510 0 9.7 9.75 9.7 9.75 4000 9.75 up up correct
SCLEU.US Broadscale Acquisition Corp 20210510 0 9.96 10.01 9.96 10.005 227776 10.005 up down incorrect
SCLEW.US Broadscale Acquisition Corp 20210510 0 1.02 1.02 0.855 0.8702 12027 0.8702 down down correct
SCOA.US Scion Tech Growth I 20210510 0 9.83 9.865 9.81 9.84 51500 9.84 up up correct
SCOAU.US Scion Tech Growth I 20210510 0 10.09 10.09 10.05 10.06 10600 10.06 down down correct
SCOAW.US Scion Tech Growth I 20210510 0 0.82 0.82 0.75 0.78 58500 0.78 down down correct
SCOB.US ScION Tech Growth II 20210510 0 9.83 9.86 9.81 9.81 101500 9.81 down up incorrect
SCOBU.US ScION Tech Growth II 20210510 0 10.008 10.055 10.008 10.03 151900 10.03 up up correct
SCOBW.US ScION Tech Growth II 20210510 0 0.69 0.735 0.6501 0.6502 32709 0.6502 down down correct
SCOR.US comScore Inc 20210510 0 3.62 3.62 3.36 3.42 559200 3.42 down down correct
SCPH.US scPharmaceuticals Inc 20210510 0 5.96 6.04 5.84 5.87 70900 5.87 down up incorrect
SCPL.US SciPlay Corporation 20210510 0 18.21 18.21 15.29 15.75 2499000 15.75 down down correct
SCPS.US Scopus BioPharma Inc 20210510 0 6.11 6.11 5.21 5.32 53200 5.32 down down correct
SCR.US Score Media and Gaming Inc 20210510 0 16.48 16.59 14.66 14.76 656808 14.76 down down correct
SCSC.US ScanSource Inc 20210510 0 32.31 32.5 31.06 31.29 144600 31.29 down up incorrect
SCVL.US Shoe Carnival Inc 20210510 0 65.64 66.28 62.5 62.8 158170 31.2715 down down correct
SCVX.US UN 20210510 0 10.25 10.4 10.25 10.39 1900 10.39 up up correct
SCWX.US SecureWorks Corp 20210510 0 13.35 13.35 12.95 13.11 90900 13.11 down down correct
SCYX.US SCYNEXIS Inc 20210510 0 6.9 6.95 6.48 6.5 268600 6.5 down up incorrect
SDAC.US Sustainable Development Acquisition I Corp 20210510 0 9.79 9.82 9.79 9.82 10400 9.82 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210510 0 10.08 10.167 10.07 10.167 900 10.167 up down incorrect
SDACW.US Sustainable Development Acquisition I Corp 20210510 0 0.683 0.7251 0.653 0.6702 57519 0.6702 down down correct
SDC.US SmileDirectClub Inc 20210510 0 8.36 8.39 7.83 7.96 6913925 7.96 down up incorrect
SDGR.US Schrödinger Inc 20210510 0 67.463 67.56 63.36 64.01 1270300 64.01 down down correct
SDH.US Global Internet of People Inc 20210510 0 2.97 3.07 2.95 2.99 25900 2.99 up up correct
SEAC.US SeaChange International Inc 20210510 0 1.06 1.07 1 1 1075900 1 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210510 0 9.95 10.07 9.95 10.07 2097872 10.07 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210510 0 1.49 1.6 1.46 1.53 80571 1.432 up down incorrect
SECO.US Secoo Holding Limited 20210510 0 2.53 2.545 2.49 2.49 72368 2.49 down down correct
SEDG.US SolarEdge Technologies Inc 20210510 0 222.61 223.741 211 213.34 916800 213.34 down down correct
SEED.US Origin Agritech Limited 20210510 0 13.12 13.29 11.23 11.98 78200 11.98 down down correct
SEEL.US Seelos Therapeutics Inc 20210510 0 5.31 5.35 4.83 4.85 2916900 4.85 down down correct
SEER.US Seer Inc 20210510 0 37.11 37.63 32.36 32.45 913667 32.45 down down correct
SEIC.US SEI Investments Company 20210510 0 63.36 63.8308 62.62 63.385 397860 62.5917 up up correct
SELB.US Selecta Biosciences Inc 20210510 0 3.13 3.13 2.81 2.82 937300 2.82 down down correct
SELF.US Global Self Storage Inc 20210510 0 4.95 5 4.9036 4.95 23749 4.7834
SENEA.US Seneca Foods Corporation 20210510 0 49.12 49.73 47.92 48.16 32200 48.16 down down correct
SENEB.US Seneca Foods Corporation 20210510 0 48.44 48.44 48.44 48.44 100 48.44
SESN.US Sesen Bio Inc 20210510 0 2.68 2.7 2.36 2.39 12636100 2.39 down down correct
SFBC.US Sound Financial Bancorp Inc 20210510 0 40.13 40.13 40.13 40.13 557 39.8132
SFBS.US ServisFirst Bancshares Inc 20210510 0 67.19 67.71 66.07 66.07 260418 65.7106 down down correct
SFET.US Safe 20210510 0 1.25 1.28 1.21 1.22 383100 1.22 down up incorrect
SFIX.US Stitch Fix Inc 20210510 0 40.88 41 39.01 39.68 1891700 39.68 down up incorrect
SFM.US Sprouts Farmers Market Inc 20210510 0 25.78 27.14 25.78 26.92 2409032 26.92 up up correct
SFNC.US Simmons First National Corporation 20210510 0 30.42 30.68 29.71 29.71 339390 29.1693 down down correct
SFST.US Southern First Bancshares Inc 20210510 0 53.02 54.35 51.49 51.49 17300 51.49 down up incorrect
SFT.US Shift Technologies Inc 20210510 0 8.09 8.25 7.62 7.84 963497 7.84 down up incorrect
SGA.US Saga Communications Inc 20210510 0 20.9 22.065 20.9 21.12 11284 20.2633 up down incorrect
SGBX.US SG Blocks Inc 20210510 0 3.29 3.35 3.085 3.12 347700 3.12 down down correct
SGC.US Superior Group of Companies Inc 20210510 0 25.98 25.98 25.13 25.25 41645 24.888 down up incorrect
SGEN.US Seagen Inc 20210510 0 138.53 138.87 134.97 135.93 819200 135.93 down down correct
SGH.US SMART Global Holdings Inc 20210510 0 47.26 47.32 44.28 44.37 330800 44.37 down up incorrect
SGLB.US Sigma Labs Inc 20210510 0 3.51 3.515 3.38 3.43 272169 3.43 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20210510 0 0.2131 0.229 0.2006 0.2021 11796 0.2021 down down correct
SGMA.US SigmaTron International Inc 20210510 0 5.02 5.05 4.96 5 9500 5 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210510 0 4.458 4.697 4.458 4.465 5000 4.465 up up correct
SGMO.US Sangamo Therapeutics Inc 20210510 0 10.39 10.46 10.05 10.17 1017500 10.17 down down correct
SGMS.US Scientific Games Corporation 20210510 0 54.01 55.67 50.77 52.13 1349500 52.13 down down correct
SGOC.US SGOCO Group Ltd 20210510 0 1.64 1.69 1.6 1.63 25400 1.63 down down correct
SGRP.US SPAR Group Inc 20210510 0 1.7 1.8 1.68 1.73 141500 1.73 up up correct
SGRY.US Surgery Partners Inc 20210510 0 51.51 51.61 49.92 50.44 439500 50.44 down down correct
SGTX.US Sigilon Therapeutics Inc 20210510 0 13.17 13.86 12.813 12.92 35100 12.92 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210510 0 9.742 9.76 9.742 9.76 11600 9.76 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210510 0 10.04 10.05 10.04 10.05 1200 10.05 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210510 0 0.6101 0.6101 0.61 0.61 597 0.61 down down correct
SHBI.US Shore Bancshares Inc 20210510 0 16.88 16.88 16.57 16.57 35485 16.2424 down down correct
SHC.US Sotera Health Company 20210510 0 24.5 24.92 23.93 24.03 887400 24.03 down down correct
SHCR.US Sharecare Inc 20210510 0 9.98 10 9.88 9.9 365449 9.9 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20210510 0 49 50.68 49 49.22 238661 30.8953 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210510 0 1.15 1.17 1.05 1.06 8932000 1.06 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210510 0 0.08 0.083 0.06 0.0751 664362 0.0751 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20210510 0 0.0932 0.0932 0.0835 0.0845 26402 0.0845 down down correct
SHLS.US Shoals Technologies Group Inc 20210510 0 28.27 29.76 27.66 29.42 1229100 29.42 up up correct
SHOO.US Steven Madden Ltd 20210510 0 43.31 43.56 41.54 41.57 456381 41.1384 down down correct
SHPW.US WT 20210510 0 1.2 1.2 1 1.08 325888 1.08 down down correct
SHYF.US The Shyft Group Inc 20210510 0 36.5 37.5081 35.5286 36.48 308384 36.4177 down down correct
SIBN.US SI 20210510 0 32.64 32.64 30.69 30.69 190300 30.69 down down correct
SIEB.US Siebert Financial Corp 20210510 0 3.54 3.74 3.44 3.71 135355 3.71 up up correct
SIEN.US Sientra Inc 20210510 0 7.15 7.22 6.56 6.64 663900 6.64 down up incorrect
SIFY.US Sify Technologies Limited 20210510 0 3 3.12 2.84 3 689900 3
SIGA.US SIGA Technologies Inc 20210510 0 7.31 7.36 6.92 6.95 279100 6.95 down down correct
SIGI.US Selective Insurance Group Inc 20210510 0 77.75 77.995 76.39 76.75 258266 75.9944 down down correct
SIGIP.US Selective Insurance Group Inc 20210510 0 25.34 25.34 25.2 25.28 6800 24.4316 down down correct
SILC.US Silicom Ltd 20210510 0 41.65 42.17 40.64 40.87 93900 40.87 down down correct
SILK.US Silk Road Medical Inc 20210510 0 50.97 51.07 48.195 48.5 423900 48.5 down down correct
SIMO.US Silicon Motion Technology Corporation 20210510 0 68.04 68.2 66.235 67.49 404976 66.7079 down down correct
SINO.US Sino 20210510 0 4.1 4.1 3.75 3.8 242700 3.8 down down correct
SINT.US Sintx Technologies Inc 20210510 0 1.42 1.43 1.36 1.36 351500 1.36 down down correct
SIOX.US Sio Gene Therapies Inc 20210510 0 2.68 2.68 2.46 2.46 428900 2.46 down down correct
SIRI.US Sirius XM Holdings Inc 20210510 0 6.04 6.08 5.95 5.96 18083022 5.9263 down down correct
SISI.US Shineco Inc 20210510 0 15.51 15.8 14.31 15.19 197403 15.19 down down correct
SITM.US SiTime Corporation 20210510 0 88.55 90.58 82.35 83.32 165800 83.32 down down correct
SIVB.US SVB Financial Group 20210510 0 586.87 592.34 575.88 575.9 418563 575.9 down down correct
SIVBP.US SVB Financial Group 20210510 0 26.76 26.82 26.61 26.82 12300 26.1707 up up correct
SJ.US Scienjoy Holding Corporation 20210510 0 8.82 8.835 8.21 8.3 59176 8.3 down down correct
SKIN.US The Beauty Health Company 20210510 0 12.9 13.25 12.23 12.31 573200 12.31 down up incorrect
SKINW.US The Beauty Health Company 20210510 0 3.51 3.69 3.27 3.4 179400 3.4 down down correct
SKYT.US SkyWater Technology Inc 20210510 0 20.25 20.42 18.7 19.91 145508 19.91 down down correct
SKYW.US SkyWest Inc 20210510 0 49.62 50.28 48.62 48.69 292000 48.69 down down correct
SLAB.US Silicon Laboratories Inc 20210510 0 133.85 133.91 127.29 127.5 410700 127.5 down down correct
SLAMU.US Slam Corp 20210510 0 9.96 10.01 9.95 10 95300 10 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210510 0 9.7 9.7 9.67 9.67 70400 9.67 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210510 0 9.95 9.97 9.95 9.97 8000 9.97 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210510 0 0.5501 0.5603 0.55 0.55 31613 0.55 down down correct
SLDB.US Solid Biosciences Inc 20210510 0 4.73 4.79 4.53 4.62 439700 4.62 down down correct
SLGC.US Somalogic Inc 20210510 0 11.35 11.35 10.89 10.89 1400 10.89 down down correct
SLGG.US Super League Gaming Inc 20210510 0 4.62 4.62 4.24 4.24 615300 4.24 down up incorrect
SLGL.US Sol 20210510 0 9.6 9.94 9.5 9.72 34500 9.72 up up correct
SLGN.US Silgan Holdings Inc 20210510 0 43.28 43.73 42.99 43.04 214104 42.6163 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210510 0 1.3 1.3 1.22 1.25 156321 6.25 down down correct
SLM.US SLM Corporation 20210510 0 20.78 20.82 20.22 20.25 3287216 20.063 down down correct
SLMBP.US SLM Corporation 20210510 0 59.25 59.25 59 59 3138 57.6353 down down correct
SLN.US Silence Therapeutics plc 20210510 0 26.5 26.5 26.5 26.5 1500 26.5
SLNG.US Stabilis Solutions Inc 20210510 0 8 8 7.68 7.68 4900 7.68 down down correct
SLNH.US Soluna Holdings Inc 20210510 0 7.73 7.82 7 7.19 140300 7.19 down down correct
SLNO.US Soleno Therapeutics Inc 20210510 0 1.08 1.104 1.06 1.08 777400 1.08
SLP.US Simulations Plus Inc 20210510 0 56.5 57.41 55.23 56.38 224895 56.3093 down down correct
SLRC.US SLR Investment Corp 20210510 0 18.77 18.94 18.68 18.72 116927 17.5482 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210510 0 1.22 1.25 1.18 1.21 760700 1.21 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20210510 0 7.93 8.06 7.67 7.9 206700 7.9 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210510 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210510 0 43.99 44.15 43.55 43.74 19613 43.2452 down down correct
SMBK.US SmartFinancial Inc 20210510 0 23.88 23.99 23.19 23.38 21673 23.2696 down down correct
SMCI.US Super Micro Computer Inc 20210510 0 36.45 36.45 35.14 35.17 205600 35.17 down down correct
SMED.US Sharps Compliance Corp 20210510 0 16.22 16.71 15.33 15.33 272820 15.33 down down correct
SMFR.US Sema4 Holdings Corp 20210510 0 11.88 11.9 10.85 11.05 1392700 11.05 down down correct
SMFRW.US Sema4 Holdings Corp 20210510 0 4.09 4.09 3.33 3.4999 58178 3.4999 down down correct
SMID.US Smith 20210510 0 12.61 13 12.61 12.84 5500 12.84 up up correct
SMIT.US Schmitt Industries Inc 20210510 0 6.18 6.19 5.71 5.82 42800 5.82 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210510 0 109.3 112 104.78 105.83 10800 105.83 down down correct
SMMF.US Summit Financial Group Inc 20210510 0 24.82 25.283 24.31 24.31 13383 23.7907 down up incorrect
SMMT.US Summit Therapeutics Inc 20210510 0 5.83 5.98 5.5 5.61 127700 5.61 down down correct
SMPL.US The Simply Good Foods Company 20210510 0 34.93 34.97 34.44 34.45 294600 34.45 down down correct
SMSI.US Smith Micro Software Inc 20210510 0 5.08 5.13 4.81 4.83 419100 4.83 down down correct
SMTC.US Semtech Corporation 20210510 0 63.77 63.77 61.32 61.47 406200 61.47 down up incorrect
SMTI.US Sanara MedTech Inc 20210510 0 26.65 27 25.08 25.86 28115 25.86 down up incorrect
SNAX.US Stryve Foods Inc 20210510 0 10.17 10.18 10.17 10.173 2710 10.173 up up correct
SNBR.US Sleep Number Corporation 20210510 0 112.71 115.65 111.71 112.19 338400 112.19 down down correct
SNCE.US Science 37 Holdings Inc 20210510 0 10.93 10.93 10.2 10.3 445600 10.3 down up incorrect
SNCR.US Synchronoss Technologies Inc 20210510 0 3.15 3.18 3.06 3.07 500100 3.07 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210510 0 40.69 40.71 38.06 38.1 132400 38.1 down down correct
SND.US Smart Sand Inc 20210510 0 2.38 2.38 2.29 2.31 109000 2.31 down down correct
SNDL.US Sundial Growers Inc 20210510 0 0.773 0.798 0.73 0.732 143665800 0.732 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210510 0 16.02 16.28 15.61 15.64 664400 15.64 down down correct
SNES.US SenesTech Inc 20210510 0 1.53 1.575 1.49 1.52 196500 1.52 down down correct
SNEX.US StoneX Group Inc 20210510 0 62.75 65 62.75 63.12 79500 63.12 up up correct
SNFCA.US Security National Financial Corporation 20210510 0 8.33 8.4 8.21 8.32 34549 7.9238 down down correct
SNGX.US Soligenix Inc 20210510 0 1.01 1.12 1 1.03 3367200 1.03 up up correct
SNGXW.US Soligenix Inc. Warrant 20210510 0 0.1601 0.1601 0.1435 0.1439 20060 0.1439 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210510 0 7.6 7.6 7.21 7.35 18600 7.35 down down correct
SNPS.US Synopsys Inc 20210510 0 239.88 239.88 230.71 232.39 1006100 232.39 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210510 0 7.92 7.92 6.16 7 22020 7 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210510 0 9.8 9.84 9.79 9.8 454100 9.8
SNRHU.US Senior Connect Acquisition Corp. I 20210510 0 10.14 10.15 10.09 10.1 215000 10.1 down up incorrect
SNRHW.US Senior Connect Acquisition Corp. I 20210510 0 0.69 0.69 0.63 0.65 120131 0.65 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210510 0 11.74 11.74 10.78 10.83 71100 10.83 down down correct
SNT.US Senstar Technologies Ltd. 20210510 0 4.99 4.99 4.791 4.9 83061 3.3519 down down correct
SNY.US Sanofi 20210510 0 52.62 52.71 52.33 52.45 1151744 52.45 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210510 0 17.4 17.5539 16.27 16.37 4996966 16.37 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210510 0 5.75 5.75 4.86 4.89 424590 4.89 down down correct
SOHO.US Sotherly Hotels Inc 20210510 0 3.39 4.04 3.28 3.55 3137600 3.55 up up correct
SOHOB.US Sotherly Hotels Inc 20210510 0 17.47 17.5 17.44 17.5 2800 17.5 up up correct
SOHON.US Sotherly Hotels Inc 20210510 0 17.16 18.19 17.1 17.23 5300 17.23 up up correct
SOHOO.US Sotherly Hotels Inc 20210510 0 16.95 16.95 16.95 16.95 100 16.95
SOHU.US Sohu.com Limited 20210510 0 17.71 17.77 17.2 17.32 251700 17.32 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210510 0 3.6 3.62 3.26 3.26 4909400 3.26 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210510 0 1.8363 1.9 1.57 1.59 11602 1.59 down down correct
SOLY.US Soliton Inc 20210510 0 22.55 22.55 22.15 22.41 6974600 22.41 down down correct
SONM.US Sonim Technologies Inc 20210510 0 0.64 0.6461 0.5871 0.5985 80451 5.985 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210510 0 1.66 1.67 1.52 1.58 1159600 1.58 down down correct
SONO.US Sonos Inc 20210510 0 37.63 37.63 34.65 34.85 3592900 34.85 down down correct
SOTK.US Sono 20210510 0 4.09 4.14 4.09 4.14 1600 4.14 up up correct
SP.US SP Plus Corporation 20210510 0 33.78 34.31 32.93 33.32 91300 33.32 down up incorrect
SPCB.US SuperCom Ltd 20210510 0 1.43 1.44 1.3 1.33 887800 1.33 down down correct
SPFI.US South Plains Financial Inc 20210510 0 23.065 23.65 23.065 23.11 14800 22.9444 up down incorrect
SPI.US SPI Energy Co. Ltd 20210510 0 6.09 6.13 5.75 5.76 296400 5.76 down down correct
SPKB.US Silver Spike Acquisition Corp II 20210510 0 10 10 10 10 0 10
SPKBU.US Silver Spike Acquisition Corp II 20210510 0 10 10.05 9.99 10.05 3200 10.05 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20210510 0 1.05 1.05 1 1.05 33917 1.05
SPKE.US Spark Energy Inc 20210510 0 19.62 19.62 19.14 19.3543 67325 19.0401 down down correct
SPLK.US Splunk Inc 20210510 0 117 117.04 113.68 113.74 2132200 113.74 down down correct
SPNE.US SeaSpine Holdings Corporation 20210510 0 21.32 21.32 20.02 20.81 115200 20.81 down up incorrect
SPNS.US Sapiens International Corporation N.V 20210510 0 29.02 29.02 27.83 27.98 161985 27.98 down down correct
SPOK.US Spok Holdings Inc 20210510 0 10.18 10.4399 10.1125 10.25 115226 9.8579 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210510 0 3.1 3.15 3 3.07 1926700 3.07 down down correct
SPRB.US Spruce Biosciences Inc 20210510 0 15.13 15.65 14.63 14.81 52800 14.81 down down correct
SPRO.US Spero Therapeutics Inc 20210510 0 13.42 13.42 12.36 12.39 154100 12.39 down down correct
SPSC.US SPS Commerce Inc 20210510 0 97.76 97.76 95.61 95.62 123300 95.62 down down correct
SPT.US Sprout Social Inc 20210510 0 62.9 63.49 55.76 56.57 670800 56.57 down up incorrect
SPTK.US SportsTek Acquisition Corp 20210510 0 9.68 9.68 9.68 9.68 500 9.68
SPTKU.US SportsTek Acquisition Corp 20210510 0 10 10.001 10 10 1500 10
SPTKW.US SportsTek Acquisition Corp 20210510 0 0.581 0.581 0.581 0.581 101 0.581
SPTN.US SpartanNash Company 20210510 0 20.39 20.505 19.97 20.17 237858 19.6221 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210510 0 17.79 17.8 17.68 17.745 591509 17.745 down up incorrect
SPWR.US SunPower Corporation 20210510 0 23.15 23.17 21.36 21.44 4136700 21.44 down down correct
SQBG.US Sequential Brands Group Inc 20210510 0 10.62 10.62 9.09 9.67 153000 9.67 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20210510 0 10.62 10.62 9.09 9.67 153000 9.67 down down correct
SQFT.US Presidio Property Trust Inc 20210510 0 3.29 3.66 3.1 3.45 1604400 3.1969 up up correct
SRAX.US SRAX Inc 20210510 0 4.12 4.15 3.77 3.79 325900 3.79 down down correct
SRCE.US 1st Source Corporation 20210510 0 49.09 49.5 47.97 47.97 49841 47.3393 down down correct
SRCL.US Stericycle Inc 20210510 0 77.49 77.68 77.04 77.09 293500 77.09 down up incorrect
SRDX.US Surmodics Inc 20210510 0 54.97 55.16 54.14 54.16 71900 54.16 down up incorrect
SREV.US ServiceSource International Inc 20210510 0 1.43 1.46 1.38 1.39 348100 1.39 down up incorrect
SRGA.US Surgalign Holdings Inc 20210510 0 1.76 1.78 1.63 1.7 1358800 1.7 down down correct
SRNE.US Sorrento Therapeutics Inc 20210510 0 7.19 7.21 6.76 6.775 5805911 6.775 down down correct
SRPT.US Sarepta Therapeutics Inc 20210510 0 74.37 74.37 70.01 70.03 1438800 70.03 down down correct
SRRA.US Sierra Oncology Inc 20210510 0 18.197 19.19 18.197 19.14 10600 19.14 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210510 0 39.87 39.87 39.87 39.87 0 39.87
SRRK.US Scholar Rock Holding Corporation 20210510 0 30.81 30.81 28.25 28.29 198100 28.29 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210510 0 9.8 9.99 9.8 9.965 1200 9.965 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210510 0 10.29 10.51 10.12 10.12 2000 10.12 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20210510 0 1.13 1.13 1.12 1.12 200 1.12 down down correct
SRTS.US Sensus Healthcare Inc 20210510 0 3.41 3.45 3.21 3.21 28853 3.21 down down correct
SRZNW.US Surrozen Inc. Warrant 20210510 0 1.21 1.38 1.2 1.22 27223 1.22 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210510 0 9.85 9.85 9.85 9.85 0 9.85
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210510 0 10 10.02 9.947 10.02 1500 10.02 up up correct
SSB.US South State Corporation 20210510 0 90 91.49 89.14 89.19 325765 87.5812 down down correct
SSBI.US Summit State Bank 20210510 0 16.45 16.45 16.1001 16.1001 657 14.3221 down down correct
SSKN.US STRATA Skin Sciences Inc 20210510 0 1.6 1.63 1.53 1.55 150200 1.55 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20210510 0 73.35 74.315 73.04 73.32 1055358 72.8214 down up incorrect
SSNT.US SilverSun Technologies Inc 20210510 0 7.47 7.7 7.41 7.65 31612 7.3031 up up correct
SSP.US The E.W. Scripps Company 20210510 0 20.5 20.93 20.07 20.5 421700 20.5
SSRM.US SSR Mining Inc 20210510 0 17.65 17.85 16.76 16.78 2221643 16.6316 down down correct
SSSS.US SuRo Capital Corp 20210510 0 15.235 15.24 14.55 14.6 1893303 8.6686 down down correct
SSTI.US ShotSpotter Inc 20210510 0 31.49 32.29 30.56 31.42 54100 31.42 down down correct
SSYS.US Stratasys Ltd 20210510 0 19.75 19.75 18.65 18.65 1384100 18.65 down up incorrect
STAA.US STAAR Surgical Company 20210510 0 135.64 137.35 110.26 111.51 1031600 111.51 down down correct
STAB.US Statera Biopharma Inc 20210510 0 5.49 5.49 5.09 5.25 88600 5.25 down down correct
STAF.US Staffing 360 Solutions Inc 20210510 0 0.59 0.6788 0.57 0.6305 1224694 3.783 up down incorrect
STBA.US S&T Bancorp Inc 20210510 0 34.08 34.68 33.13 33.2 250135 32.5829 down down correct
STCN.US Steel Connect Inc 20210510 0 1.96 1.99 1.89 1.89 37800 1.89 down down correct
STEP.US StepStone Group Inc 20210510 0 32.82 33.666 32.435 32.58 132600 32.3479 down down correct
STFC.US State Auto Financial Corporation 20210510 0 18.4 18.99 17.73 17.83 52167 17.6638 down down correct
STGW.US MDC Partners Inc 20210510 0 4.95 4.95 4.78 4.81 119329 4.81 down down correct
STIM.US Neuronetics Inc 20210510 0 13.72 14.164 12.85 13.05 608100 13.05 down down correct
STKL.US SunOpta Inc 20210510 0 11.4 11.41 10.86 11.08 1439600 11.08 down down correct
STKS.US The ONE Group Hospitality Inc 20210510 0 9.66 10.18 9.05 9.28 270800 9.28 down down correct
STLD.US Steel Dynamics Inc 20210510 0 64.91 66.27 63.8 63.98 3576574 63.1641 down down correct
STND.US Standard AVB Financial Corp 20210510 0 32.92 32.97 32.91 32.93 23500 32.93 up up correct
STNE.US StoneCo Ltd 20210510 0 62.48 62.76 59.74 59.8 2641700 59.8 down down correct
STOK.US Stoke Therapeutics Inc 20210510 0 33.45 34.26 32.22 32.97 175200 32.97 down up incorrect
STRA.US Strategic Education Inc 20210510 0 76.98 79.31 76.79 79.19 130994 77.9402 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210510 0 9.91 9.96 9.88 9.92 316783 9.92 up down incorrect
STRL.US Sterling Construction Company Inc 20210510 0 23.18 23.79 22.64 22.7 273400 22.7 down down correct
STRM.US Streamline Health Solutions Inc 20210510 0 2.05 2.06 1.91 1.92 228100 1.92 down down correct
STRO.US Sutro Biopharma Inc 20210510 0 19.57 20.48 18.45 20.05 698100 20.05 up up correct
STRR.US Star Equity Holdings Inc 20210510 0 2.92 2.93 2.78 2.84 123300 2.84 down up incorrect
STRRP.US Star Equity Holdings Inc 20210510 0 9 9 9 9 0 7.2174
STRS.US Stratus Properties Inc 20210510 0 28.88 29.23 27.9 28.61 7600 28.61 down down correct
STRT.US Strattec Security Corporation 20210510 0 44.71 44.74 43.45 44 15000 44 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210510 0 5.09 5.1691 4.8 4.8 103609 4.8 down down correct
STTK.US Shattuck Labs Inc 20210510 0 29.11 29.27 26 27.3 186400 27.3 down down correct
STWO.US ACON S2 Acquisition Corp 20210510 0 9.93 9.939 9.86 9.86 1367800 9.86 down down correct
STX.US Seagate Technology Holdings plc 20210510 0 92.46 92.5 88.82 89.99 4500417 88.0086 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210510 0 23.28 23.5025 22.97 23 38242 22.6928 down down correct
SUMO.US Sumo Logic Inc 20210510 0 17.24 17.45 16.49 16.78 697100 16.78 down down correct
SUMR.US Summer Infant Inc 20210510 0 18.33 18.92 17.98 18.25 12800 18.25 down down correct
SUNS.US SLR Senior Investment Corp 20210510 0 15.46 15.57 15.34 15.36 53762 14.5859 down up incorrect
SUNW.US Sunworks Inc 20210510 0 9.11 9.16 8.21 8.28 2211600 8.28 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210510 0 29.18 29.89 28.79 29.35 479000 29.35 up up correct
SURF.US Surface Oncology Inc 20210510 0 7.9 7.92 7.45 7.72 1502400 7.72 down down correct
SURG.US SurgePays Inc. Common Stock 20210510 0 0.16 0.1787 0.134 0.165 1023259 8.25 up up correct
SV.US Spring Valley Acquisition Corp 20210510 0 9.95 9.961 9.94 9.95 135600 9.95
SVA.US Sinovac Biotech Ltd 20210510 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210510 0 11.89 11.91 11.89 11.91 678 11.8135 up down incorrect
SVC.US Service Properties Trust 20210510 0 12.07 12.075 11.165 11.27 2574122 11.2603 down down correct
SVFA.US SVF Investment Corp 20210510 0 10.06 10.08 10.01 10.01 761400 10.01 down down correct
SVFAU.US SVF Investment Corp 20210510 0 10.35 10.4 10.31 10.31 180000 10.31 down down correct
SVFAW.US SVF Investment Corp 20210510 0 1.62 1.68 1.6 1.62 33500 1.62
SVFB.US SVF Investment Corp. 2 20210510 0 10.16 10.18 10.16 10.175 1300 10.175 up up correct
SVFC.US SVF Investment Corp. 3 20210510 0 10.16 10.2 10.11 10.2 65872 10.2 up up correct
SVFD.US Save Foods Inc 20210510 0 13 13 13 13 0 13
SVOK.US Seven Oaks Acquisition Corp 20210510 0 9.67 9.73 9.66 9.68 101900 9.68 up down incorrect
SVOKU.US Seven Oaks Acquisition Corp 20210510 0 10.108 10.13 10.07 10.07 11200 10.07 down up incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210510 0 0.82 0.85 0.82 0.8299 70458 0.8299 up down incorrect
SVRA.US Savara Inc 20210510 0 1.63 1.65 1.57 1.59 1257357 1.59 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210510 0 10.4 10.4 10.34 10.38 8200 10.38 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210510 0 0.9 0.92 0.9 0.9045 83517 0.9045 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210510 0 6.59 6.6 6.35 6.39 31300 6.39 down down correct
SWAV.US ShockWave Medical Inc 20210510 0 148.17 148.17 133.74 134.8 507600 134.8 down down correct
SWBI.US Smith & Wesson Brands Inc 20210510 0 19.85 20.07 19.49 19.51 1640200 19.3008 down down correct
SWET.US Athlon Acquisition Corp 20210510 0 9.72 9.75 9.69 9.71 21000 9.71 down down correct
SWETU.US Athlon Acquisition Corp 20210510 0 10.02 10.02 10.01 10.02 192300 10.02
SWETW.US Athlon Acquisition Corp 20210510 0 0.6212 0.6896 0.6209 0.6401 13629 0.6401 up up correct
SWIM.US Latham Group Inc 20210510 0 28.88 30.26 28.1 29.62 309114 29.62 up down incorrect
SWIR.US Sierra Wireless Inc 20210510 0 14.38 14.55 13.76 13.77 284200 13.77 down down correct
SWKH.US SWK Holdings Corporation 20210510 0 15.91 16.02 15.91 15.92 6800 15.92 up up correct
SWKS.US Skyworks Solutions Inc 20210510 0 171.435 171.62 165.84 165.95 3599993 164.3685 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210510 0 72.72 72.72 67.01 68.64 227700 68.64 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210510 0 1.24 1.27 1.2 1.2 147000 1.2 down down correct
SY.US So 20210510 0 8.55 8.61 7.45 7.53 2554700 7.53 down down correct
SYBT.US Stock Yards Bancorp Inc 20210510 0 52.45 52.84 51.58 51.82 48410 51.0558 down down correct
SYBX.US Synlogic Inc 20210510 0 3.15 3.26 2.96 3 598500 3 down down correct
SYNA.US Synaptics Incorporated 20210510 0 130.13 130.38 122.74 122.91 499400 122.91 down down correct
SYNC.US Synacor Inc 20210510 0 219 223.5 217.5 218 2537947 218 down down correct
SYNH.US Syneos Health Inc 20210510 0 83.06 84.01 82.34 82.64 1220400 82.64 down down correct
SYNL.US Synalloy Corporation 20210510 0 9.74 9.9699 9.357 9.357 13576 9.357 down down correct
SYPR.US Sypris Solutions Inc 20210510 0 3.4 3.41 3.13 3.13 378000 3.13 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210510 0 5.19 5.25 4.87 5.01 641400 5.01 down up incorrect
SYTA.US Siyata Mobile Inc 20210510 0 9.62 9.7 9.1 9.35 15893 9.35 down down correct
SYTAW.US Siyata Mobile Inc 20210510 0 4.1601 4.1601 4.1601 4.1601 100 4.1601
TA.US TravelCenters of America Inc 20210510 0 27.24 27.36 26.5 26.59 80500 26.59 down down correct
TACO.US Del Taco Restaurants Inc 20210510 0 11.13 11.155 10.67 10.73 301897 10.5886 down down correct
TACT.US TransAct Technologies Incorporated 20210510 0 12.54 12.72 12.54 12.63 16500 12.63 up up correct
TAIT.US Taitron Components Incorporated 20210510 0 4.71 4.77 4.4 4.49 115631 4.3667 down down correct
TALK.US Talkspace Inc 20210510 0 9.9 9.925 9.9 9.91 262955 9.91 up down incorrect
TALS.US Talaris Therapeutics Inc 20210510 0 16 16.614 15.187 15.28 264700 15.28 down up incorrect
TANH.US Tantech Holdings Ltd 20210510 0 1.15 1.19 1.11 1.12 524900 1.12 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210510 0 26.69 26.69 26.5 26.51 935 25.0133 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210510 0 26.52 26.52 26.4408 26.4577 1581 24.9872 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210510 0 26.1 26.1 25.96 26.0577 1190 24.6035 down down correct
TAOP.US Taoping Inc 20210510 0 6.5 6.66 6.35 6.4 520400 6.4 down down correct
TARA.US Protara Therapeutics Inc 20210510 0 9.83 9.83 8.91 9.02 192976 9.02 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210510 0 29.72 30 27.25 27.91 20200 27.91 down down correct
TAST.US Carrols Restaurant Group Inc 20210510 0 5.87 6.09 5.76 5.89 324098 5.3449 up up correct
TATT.US TAT Technologies Ltd 20210510 0 5.47 5.47 5.2101 5.32 24456 5.32 down down correct
TAYD.US Taylor Devices Inc 20210510 0 12.4 12.4 12.4 12.4 200 12.4
TBBK.US The Bancorp Inc 20210510 0 24.43 25.5 24.13 25 1051300 25 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210510 0 9.75 9.75 9.75 9.75 0 9.75
TBCPU.US Thunder Bridge Capital Partners III Inc 20210510 0 10.005 10.005 9.97 9.98 3000 9.98 down down correct
TBK.US Triumph Bancorp Inc 20210510 0 90.5 91.68 87.16 87.25 112700 87.25 down down correct
TBKCP.US Triumph Bancorp Inc 20210510 0 27.61 27.65 27.61 27.65 800 26.353 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210510 0 9.95 10.01 9.92 10 212513 10 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210510 0 2.33 2.35 2.25 2.25 43372 2.25 down down correct
TBLT.US ToughBuilt Industries Inc 20210510 0 0.72 0.74 0.69 0.693 2079300 0.693 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210510 0 0.239 0.239 0.205 0.225 7300 0.225 down down correct
TBNK.US Territorial Bancorp Inc 20210510 0 25.96 26.64 25.7 25.7 33862 24.925 down down correct
TBPH.US Theravance Biopharma Inc 20210510 0 19.82 19.98 19.06 19.19 162400 19.19 down down correct
TBSAU.US TB SA Acquisition Corp 20210510 0 9.945 9.945 9.945 9.945 0 9.945
TC.US TuanChe ADR 20210510 0 3.14 3.29 2.81 3 67757 3 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210510 0 9.69 9.69 9.68 9.69 2600 9.69
TCACU.US Tuatara Capital Acquisition Corporation 20210510 0 10.08 10.08 10.08 10.08 2100 10.08
TCACW.US Tuatara Capital Acquisition Corporation 20210510 0 0.8501 0.8501 0.8501 0.8501 451 0.8501
TCBI.US Texas Capital Bancshares Inc 20210510 0 70.49 71.68 69.09 69.14 780700 69.14 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210510 0 26.03 26.07 25.86 26.05 54600 25.0096 up up correct
TCBK.US TriCo Bancshares 20210510 0 46.98 47.4 46.24 46.48 118144 45.6759 down down correct
TCCO.US Technical Communications Corporation 20210510 0 3.17 3.2 3.14 3.2 6700 3.2 up up correct
TCDA.US Tricida Inc 20210510 0 4.13 4.24 4 4.23 821500 4.23 up down incorrect
TCFC.US The Community Financial Corporation 20210510 0 35.12 35.2 34.22 34.32 30851 34.1668 down down correct
TCMD.US Tactile Systems Technology Inc 20210510 0 55.82 56.73 54.47 54.95 147100 54.95 down down correct
TCOM.US Trip.com Group Limited 20210510 0 38.6 38.67 36.64 36.81 4643969 36.81 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210510 0 6.48 6.48 5.61 5.67 254700 5.67 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20210510 0 14.6 14.74 14.47 14.49 335419 13.5931 down down correct
TCRR.US TCR2 Therapeutics Inc 20210510 0 20.4 20.445 18.83 18.97 328400 18.97 down down correct
TCVA.US TCV Acquisition Corp 20210510 0 10.06 10.15 10.06 10.15 1517 10.15 up up correct
TCX.US Tucows Inc 20210510 0 79.33 80.9793 78.8311 79.85 33370 79.85 up up correct
TDAC.US Trident Acquisitions Corp 20210510 0 12.32 12.35 11.68 11.76 159240 11.76 down down correct
TDACU.US Trident Acquisitions Corp 20210510 0 13.67 13.67 13.67 13.67 100 13.67
TDACW.US Trident Acquisitions Corp. Warrant 20210510 0 2.29 2.52 2.2 2.2 193584 2.2 down down correct
TDUP.US ThredUp Inc 20210510 0 16.5 18.38 16.41 18.22 441000 18.22 up up correct
TDW.US WT 20210510 0 0.4839 0.5 0.4839 0.4998 1989 0.4998 up up correct
TEAM.US Atlassian Corporation Plc 20210510 0 216.57 218.25 213.4 215.83 1281655 215.83 down down correct
TECH.US Bio 20210510 0 421.13 423.3 407.91 408.23 259222 407.3595 down up incorrect
TECTP.US Tectonic Financial Inc 20210510 0 9.8 9.99 9.8 9.818 6300 9.3977 up up correct
TEDU.US Tarena International Inc 20210510 0 3.81 3.8288 3.77 3.8 74636 19 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210510 0 9.87 9.9 9.85 9.85 39500 9.85 down up incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20210510 0 10.2 10.35 10.2 10.35 27242 10.35 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210510 0 0.98 1.055 0.94 1.05 42800 1.05 up down incorrect
TELA.US TELA Bio Inc 20210510 0 12.98 13.05 12.75 12.75 21800 12.75 down down correct
TELL.US Tellurian Inc 20210510 0 2.21 2.21 2.01 2.07 7340400 2.07 down down correct
TENB.US Tenable Holdings Inc 20210510 0 36.87 38.6 36.77 37.38 1284100 37.38 up up correct
TENX.US Tenax Therapeutics Inc 20210510 0 2.01 2.04 1.96 1.99 103500 1.99 down down correct
TER.US Teradyne Inc 20210510 0 126.55 126.55 121.71 121.84 2448850 121.5643 down down correct
TERN.US Terns Pharmaceuticals Inc 20210510 0 16.6 17.018 14.84 15.01 106238 15.01 down down correct
TESS.US TESSCO Technologies Incorporated 20210510 0 7.57 7.7 7.35 7.51 13500 7.51 down down correct
TETCU.US Tech and Energy Transition Corporation 20210510 0 10.02 10.02 9.98 9.98 1304700 9.98 down down correct
TFC.US PR 20210510 0 26.94 26.95 26.87 26.91 31858 26.0161 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20210510 0 9.53 9.53 8.83 8.98 544200 8.98 down down correct
TFSL.US TFS Financial Corporation 20210510 0 20.09 20.37 19.85 19.9 255199 19.0821 down down correct
TGA.US TransGlobe Energy Corporation 20210510 0 1.56 1.61 1.5 1.53 300700 1.53 down down correct
TGLS.US Tecnoglass Inc 20210510 0 12.75 16.2 12.62 16.03 2172405 15.9494 up up correct
TGTX.US TG Therapeutics Inc 20210510 0 39.12 39.48 37.69 37.9 1483900 37.9 down down correct
TH.US Target Hospitality Corp 20210510 0 2.69 2.79 2.65 2.69 251468 2.69
THCA.US Tuscan Holdings Corp. II 20210510 0 10 10.01 9.99 10 49700 10
THCAU.US Tuscan Holdings Corp. II 20210510 0 10.4 10.4 10.4 10.4 0 10.4
THCAW.US THCAW 20210510 0 0.73 0.7399 0.68 0.7399 125643 0.7399 up up correct
THFF.US First Financial Corporation 20210510 0 45.29 45.609 44.75 44.75 54863 44.2246 down down correct
THMA.US Thimble Point Acquisition Corp 20210510 0 9.707 9.78 9.707 9.75 15200 9.75 up up correct
THMAU.US Thimble Point Acquisition Corp 20210510 0 9.98 10 9.98 9.99 19900 9.99 up up correct
THMAW.US Thimble Point Acquisition Corp 20210510 0 0.85 0.85 0.83 0.85 6351 0.85
THMO.US ThermoGenesis Holdings Inc 20210510 0 2.41 2.43 2.3 2.34 103700 2.34 down down correct
THRM.US Gentherm Incorporated 20210510 0 72.71 72.71 70.45 70.5 114400 70.5 down up incorrect
THRY.US Thryv Holdings Inc 20210510 0 27.15 27.9 24.14 25.18 85200 25.18 down down correct
THTX.US Theratechnologies Inc 20210510 0 3.56 3.56 3.47 3.49 81000 3.49 down down correct
THWWW.US Target Hospitality Corp 20210510 0 0.2099 0.2099 0.16 0.1704 52510 0.1704 down down correct
TIG.US Trean Insurance Group Inc 20210510 0 17.63 18.23 17.2 17.44 40339 17.44 down down correct
TIGO.US Millicom International Cellular S.A 20210510 0 44.29 45.44 44.29 44.82 64700 44.82 up up correct
TIGR.US UP Fintech Holding Limited 20210510 0 16.66 16.69 15.36 15.53 6638500 15.53 down down correct
TIL.US Instil Bio Inc 20210510 0 18.79 18.79 17.5 17.75 251592 17.75 down down correct
TILE.US Interface Inc 20210510 0 14.03 14.89 14 14.03 443090 14.0019
TIOAU.US Tio Tech A 20210510 0 9.99 10.01 9.99 10 176200 10 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210510 0 29.87 29.87 29.87 29.87 0 29.0873
TIPPX.US Total Income + Real Estate Fund CL C 20210510 0 28.62 28.62 28.62 28.62 0 27.4679
TIPRX.US Totl In Rl Est A 20210510 0 30.17 30.17 30.17 30.17 0 29.3832
TIPT.US Tiptree Inc 20210510 0 10.91 11.25 10.15 10.27 307494 10.1658 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20210510 0 30.77 30.77 30.77 30.77 0 29.9756
TIRX.US Tian Ruixiang Holdings Ltd 20210510 0 12.72 12.72 11.7 11.7 659600 11.7 down down correct
TITN.US Titan Machinery Inc 20210510 0 26.4 27.63 26.01 26.48 346300 26.48 up up correct
TLF.US Tandy Leather Factory Inc 20210510 0 19.71 19.71 19.31 19.34 2804 19.34 down down correct
TLGT.US Teligent Inc 20210510 0 0.55 0.55 0.5 0.51 1971100 0.51 down down correct
TLIS.US Talis Biomedical Corporation 20210510 0 11.59 11.73 10.26 10.48 85000 10.48 down up incorrect
TLMD.US SOC Telemed Inc 20210510 0 7.75 7.75 7.45 7.5 234400 7.5 down down correct
TLMDW.US SOC Telemed Inc 20210510 0 1.2 1.2 1.2 1.2 100 1.2
TLRY.US Tilray Inc 20210510 0 16.4 16.43 14.87 15.04 30296100 15.04 down down correct
TLS.US Telos Corporation 20210510 0 31.21 31.96 30.48 31.41 375100 31.41 up up correct
TLSA.US Tiziana Life Sciences PLC 20210510 0 2.45 2.49 2.35 2.42 137900 2.42 down down correct
TMC.US TMC the metals company Inc 20210510 0 9.9 9.96 9.9 9.93 304392 9.93 up up correct
TMCI.US Treace Medical Concepts Inc 20210510 0 33.02 34.433 32.08 32.97 254600 32.97 down down correct
TMDI.US Titan Medical Inc 20210510 0 1.79 1.85 1.66 1.76 1454700 1.76 down down correct
TMDX.US TransMedics Group Inc 20210510 0 23.77 24.16 22.3 23.13 386400 23.13 down down correct
TMKR.US Tastemaker Acquisition Corp 20210510 0 9.77 9.8 9.75 9.76 21573 9.76 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210510 0 10.09 10.115 10.06 10.108 18900 10.108 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210510 0 0.68 0.7399 0.68 0.7399 28591 0.7399 up up correct
TMPM.US Turmeric Acquisition Corp 20210510 0 9.8 9.85 9.8 9.84 4100 9.84 up up correct
TMPMU.US Turmeric Acquisition Corp 20210510 0 10.1 10.109 10.1 10.1 2700 10.1
TMPMW.US Turmeric Acquisition Corp 20210510 0 0.7701 0.7701 0.77 0.77 1599 0.77 down down correct
TMTS.US Spartacus Acquisition Corporation 20210510 0 9.95 9.98 9.94 9.97 29400 9.97 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210510 0 10.295 10.33 10.27 10.33 3600 10.33 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210510 0 0.7498 0.76 0.73 0.7501 49020 0.7501 up down incorrect
TMUS.US T 20210510 0 138.33 139.72 135.69 135.81 5251600 135.81 down down correct
TNDM.US Tandem Diabetes Care Inc 20210510 0 83.78 83.955 80.02 80.5 892800 80.5 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210510 0 8000 8200 7750 8000 13910 8000
TNXP.US Tonix Pharmaceuticals Holding Corp 20210510 0 1.07 1.07 1.01 1.03 8684900 1.03 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210510 0 3.13 3.6 2.74 3.01 390500 3.01 down down correct
TOPS.US Top Ships Inc 20210510 0 1.59 1.6382 1.53 1.57 1823260 1.57 down down correct
TOUR.US Tuniu Corporation 20210510 0 2.5 2.5 2.22 2.23 584600 2.23 down down correct
TOWN.US TowneBank 20210510 0 32.64 33.1 32.03 32.03 208158 31.4147 down down correct
TPGY.US WT 20210510 0 15.8 15.8 14.7 14.73 547075 14.73 down down correct
TPIC.US TPI Composites Inc 20210510 0 47.596 47.6 44.349 45.51 985400 45.51 down down correct
TPST.US Tempest Therapeutics Inc 20210510 0 1.07 1.11 1.05 1.08 128479 16.2 up up correct
TPTX.US Turning Point Therapeutics Inc 20210510 0 64.76 65.17 62.16 62.93 441600 62.93 down up incorrect
TREE.US LendingTree Inc 20210510 0 186.75 186.75 170.29 172.7 414100 172.7 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210510 0 47.51 47.51 44.72 44.83 252500 44.83 down down correct
TRIB.US Trinity Biotech plc 20210510 0 3 3.16 3 3.08 104100 3.08 up up correct
TRIL.US Trillium Therapeutics Inc 20210510 0 9.47 9.58 9.24 9.26 774300 9.26 down up incorrect
TRIN.US Trinity Capital Inc 20210510 0 14.88 15.03 14.76 14.96 59096 14.0598 up down incorrect
TRIP.US TripAdvisor Inc 20210510 0 43.81 45.99 43.81 44.7 3712300 44.7 up up correct
TRIT.US Triterras Inc 20210510 0 6.2 6.2 5.38 5.39 1216906 5.39 down down correct
TRITW.US Triterras Inc 20210510 0 1.08 1.1 0.9 1 231926 1 down down correct
TRKAW.US Troika Media Group Inc 20210510 0 0.4001 0.4999 0.4001 0.48 90696 0.48 up up correct
TRMB.US Trimble Inc 20210510 0 78.79 79.16 77.42 77.74 1347000 77.74 down down correct
TRMD.US TORM plc 20210510 0 9.58 10.05 9.58 9.95 39800 9.95 up down incorrect
TRMK.US Trustmark Corporation 20210510 0 33.65 34.3 33.41 33.44 243818 32.7291 down down correct
TRNS.US Transcat Inc 20210510 0 49 49.42 47.11 48.52 44100 48.52 down down correct
TROO.US TROOPS Inc 20210510 0 1.64 1.69 1.6 1.63 25400 1.63 down down correct
TROW.US T. Rowe Price Group Inc 20210510 0 189.6 192.1 189.2 190.21 1309641 187.1386 up up correct
TRS.US TriMas Corporation 20210510 0 33.68 33.9 33.07 33.08 92575 33.0406 down down correct
TRST.US TrustCo Bank Corp NY 20210510 0 7.59 7.69 7.54 7.55 438315 36.6108 down up incorrect
TRUE.US TrueCar Inc 20210510 0 4.48 4.585 4.415 4.52 754791 4.52 up up correct
TRUP.US Trupanion Inc 20210510 0 84 84.8 75.25 75.39 455300 75.39 down up incorrect
TRVG.US trivago N.V 20210510 0 3.82 3.82 3.41 3.44 1706600 3.44 down down correct
TRVI.US Trevi Therapeutics Inc 20210510 0 2.08 2.19 2.08 2.18 17500 2.18 up up correct
TRVN.US Trevena Inc 20210510 0 1.61 1.62 1.5 1.52 4446600 1.52 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210510 0 40.89 41.29 38.73 38.84 87900 38.84 down down correct
TSBK.US Timberland Bancorp Inc 20210510 0 29.59 29.62 28.68 28.75 19607 28.0376 down down correct
TSC.US TriState Capital Holdings Inc 20210510 0 23.49 24.12 22.79 22.88 136000 22.88 down down correct
TSCAP.US TriState Capital Holdings Inc 20210510 0 26.1154 26.3275 26.02 26.15 5922 24.9141 up up correct
TSCBP.US TriState Capital Holdings Inc 20210510 0 26.3 26.635 26.267 26.3 16800 25.1415
TSCO.US Tractor Supply Company 20210510 0 196.96 200.75 195.45 195.7 854756 194.1846 down down correct
TSEM.US Tower Semiconductor Ltd 20210510 0 28.27 28.32 27.55 27.62 384700 27.62 down down correct
TSHA.US Taysha Gene Therapies Inc 20210510 0 21.27 21.733 20.29 20.52 42200 20.52 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210510 0 9.87 9.88 9.76 9.8 10500 9.8 down up incorrect
TSIBU.US Tishman Speyer Innovation Corp. II 20210510 0 9.99 10.03 9.99 10.03 36400 10.03 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210510 0 0.86 0.86 0.85 0.855 33752 0.855 down up incorrect
TSIFX.US TSIFX 20210510 0 9.44 9.44 9.44 9.44 0 9.3306
TSLA.US Tesla Inc 20210510 0 664.9 665.05 627.6101 629.04 31392420 629.04 down down correct
TSP.US TuSimple Holdings Inc 20210510 0 37.63 38.96 36.2 37.09 929900 37.09 down up incorrect
TSRI.US TSR Inc 20210510 0 8.52 8.7001 8.3 8.45 9507 8.45 down down correct
TTCF.US Tattooed Chef Inc 20210510 0 17.4 17.52 16.55 17.05 1318800 17.05 down down correct
TTD.US The Trade Desk Inc 20210510 0 567.42 567.89 480.15 489.6 8730854 48.96 down down correct
TTEC.US TTEC Holdings Inc 20210510 0 101.36 103.09 98.89 101.67 178629 101.1576 up up correct
TTEK.US Tetra Tech Inc 20210510 0 123.57 124.145 120.41 120.52 601419 120.0099 down up incorrect
TTGT.US TechTarget Inc 20210510 0 73.32 73.32 67.65 67.71 264300 67.71 down up incorrect
TTMI.US TTM Technologies Inc 20210510 0 15.09 15.15 14.9 14.92 1156400 14.92 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210510 0 2.31 2.37 2.22 2.34 126200 2.34 up up correct
TTOO.US T2 Biosystems Inc 20210510 0 1.173 1.19 1.1 1.12 3193200 1.12 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210510 0 6.9 7.31 6.9 7.05 209652 6.4986 up down incorrect
TTWO.US Take 20210510 0 169.46 171.43 166.92 169.02 1274644 169.02 down down correct
TUEM.US Tuesday Morning Corporation 20210510 0 3.46 3.55 3.43 3.45 400521 3.45 down down correct
TUGCU.US TradeUP Global Corporation 20210510 0 9.85 9.86 9.83 9.84 40500 9.84 down down correct
TURN.US 180 Degree Capital Corp 20210510 0 7.48 7.48 7.32 7.4 46700 7.4 down down correct
TUSK.US Mammoth Energy Services Inc 20210510 0 3.66 3.75 3.56 3.65 67800 3.65 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210510 0 10 10 9.92 9.96 69719 9.96 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210510 0 10.35 10.35 10.35 10.35 74 10.35
TVACW.US Thayer Ventures Acquisition Corporation 20210510 0 0.77 0.82 0.77 0.82 4600 0.82 up up correct
TVTX.US Travere Therapeutics Inc 20210510 0 19.77 20.44 19.13 19.77 932586 19.77
TVTY.US Tivity Health Inc 20210510 0 24.23 24.84 23.73 24.07 258200 24.07 down up incorrect
TW.US Tradeweb Markets Inc 20210510 0 82.8 83.545 82.51 83.05 491800 82.8251 up up correct
TWIN.US Twin Disc Incorporated 20210510 0 12.51 12.93 12.51 12.55 22600 12.55 up up correct
TWLVU.US Twelve Seas Investment Company II 20210510 0 9.98 9.98 9.98 9.98 0 9.98
TWNK.US Hostess Brands Inc 20210510 0 15.7 15.82 15.54 15.54 672800 15.54 down down correct
TWNKW.US Hostess Brands Inc 20210510 0 2.1 2.17 2.01 2.01 140200 2.01 down down correct
TWOU.US 2U Inc 20210510 0 37.55 37.55 35.74 35.99 1149900 35.99 down down correct
TWST.US Twist Bioscience Corporation 20210510 0 113.65 114.46 96.08 96.33 1276600 96.33 down up incorrect
TXG.US 10x Genomics Inc 20210510 0 146.01 146.97 134.66 134.84 1145600 134.84 down down correct
TXMD.US TherapeuticsMD Inc 20210510 0 1.1 1.11 1.05 1.05 9224000 1.05 down up incorrect
TXN.US Texas Instruments Incorporated 20210510 0 187.29 187.29 181.82 182.05 4580438 179.9321 down down correct
TXRH.US Texas Roadhouse Inc 20210510 0 104.01 104.53 101.46 101.5 802698 100.2011 down down correct
TYHT.US Shineco Inc 20210510 0 15.51 15.8 14.31 15.19 197400 15.19 down down correct
TYME.US Tyme Technologies Inc 20210510 0 1.3 1.31 1.18 1.185 3851208 1.185 down up incorrect
TZOO.US Travelzoo 20210510 0 17.45 17.91 17 17.74 155100 17.74 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210510 0 9.71 9.71 9.7 9.71 2802 9.71
TZPSU.US TZP Strategies Acquisition Corp 20210510 0 9.949 10 9.9 9.93 54000 9.93 down down correct
TZPSW.US TZP Strategies Acquisition Corp 20210510 0 0.6101 0.6101 0.6101 0.6101 333 0.6101
UAL.US United Airlines Holdings Inc 20210510 0 54.95 55.61 54 54.03 10852900 54.03 down down correct
UBCP.US United Bancorp Inc 20210510 0 14.95 15.1 14.95 14.96 8277 14.5417 up up correct
UBFO.US United Security Bancshares 20210510 0 8.05 8.09 7.89 7.92 55640 7.7071 down up incorrect
UBOH.US United Bancshares Inc 20210510 0 31.99 31.99 31.33 31.33 1926 30.7336 down down correct
UBSI.US United Bankshares Inc 20210510 0 41.3 41.68 40.6 40.6 367343 39.4204 down down correct
UBX.US Unity Biotechnology Inc 20210510 0 4.63 4.66 4.34 4.43 595200 4.43 down down correct
UCBI.US United Community Banks Inc 20210510 0 34.81 35.3 34.36 34.39 536094 33.7606 down down correct
UCBIO.US United Community Banks Inc 20210510 0 27.807 27.857 27.807 27.857 1800 26.5961 up up correct
UCL.US uCloudlink Group Inc 20210510 0 10.6723 13.66 10.6723 12.99 104391 12.99 up up correct
UCTT.US Ultra Clean Holdings Inc 20210510 0 50.15 50.26 47.06 47.33 721600 47.33 down down correct
UEIC.US Universal Electronics Inc 20210510 0 50.34 52.26 47.62 47.73 125400 47.73 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210510 0 4.59 4.92 4.57 4.84 190000 4.84 up up correct
UFCS.US United Fire Group Inc 20210510 0 32.65 32.95 31.75 31.75 69974 31.1948 down up incorrect
UFPI.US UFP Industries Inc 20210510 0 88.41 89.97 87.91 87.92 449505 87.3841 down down correct
UFPT.US UFP Technologies Inc 20210510 0 54.6 55.95 54.6 55.32 25400 55.32 up up correct
UG.US United 20210510 0 14.8 14.97 14.5 14.51 6845 14.118 down down correct
UGRO.US urban 20210510 0 8 8.07 7.54 7.64 130924 7.64 down up incorrect
UHAL.US AMERCO 20210510 0 623.52 641.2625 623.45 632 51734 630.4928 up up correct
UIHC.US United Insurance Holdings Corp 20210510 0 6 6.21 5.98 6.04 106513 5.8158 up up correct
UK.US Ucommune International Ltd 20210510 0 2.28 2.2842 2.08 2.1 55988 2.1 down down correct
UKOMW.US Ucommune International Ltd 20210510 0 0.252 0.27 0.212 0.2668 36566 0.2668 up up correct
ULBI.US Ultralife Corporation 20210510 0 7.89 7.97 7.67 7.85 70700 7.85 down down correct
ULCC.US Frontier Group Holdings Inc 20210510 0 20.61 20.95 20.4 20.75 283400 20.75 up down incorrect
ULH.US Universal Logistics Holdings Inc 20210510 0 26.1 26.4843 25.85 25.96 44051 25.5856 down down correct
ULTA.US Ulta Beauty Inc 20210510 0 322.54 330.79 321.93 322.34 719000 322.34 down down correct
UMBF.US UMB Financial Corporation 20210510 0 98.29 99.9804 97.63 97.66 214693 96.5902 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20210510 0 19.39 19.6177 19.09 19.095 1105395 18.4981 down down correct
UNAM.US Unico American Corporation 20210510 0 4.56 4.56 4.56 4.56 300 4.56
UNB.US Union Bankshares Inc 20210510 0 33.63 34 33.405 33.86 6700 33.1705 up up correct
UNIQX.US UNIQX 20210510 0 27.17 27.17 27.17 27.17 0 27.17
UNIT.US Uniti Group Inc 20210510 0 10.89 10.91 10.77 10.8 1522919 10.4056 down down correct
UNTY.US Unity Bancorp Inc 20210510 0 22.6 23.87 22.22 23.55 47896 23.275 up down incorrect
UONE.US Urban One Inc 20210510 0 4.9 4.91 4.55 4.56 148800 4.56 down down correct
UONEK.US Urban One Inc 20210510 0 2.49 2.59 2.41 2.52 162200 2.52 up up correct
UPC.US Universe Pharmaceuticals INC 20210510 0 3.14 3.25 3.02 3.06 67459 3.06 down down correct
UPLD.US Upland Software Inc 20210510 0 43.81 43.96 41.39 41.86 370927 41.86 down down correct
UPST.US Upstart Holdings Inc 20210510 0 93.05 94.57 86.21 88.21 2291300 88.21 down up incorrect
UPWK.US Upwork Inc 20210510 0 41.25 41.35 37.61 38.21 2208000 38.21 down down correct
URBN.US Urban Outfitters Inc 20210510 0 39.47 40.11 37.68 37.73 2019700 37.73 down up incorrect
URGN.US UroGen Pharma Ltd 20210510 0 18.62 18.62 17.3 17.35 68000 17.35 down down correct
UROY.US Uranium Royalty Corp 20210510 0 3.55 3.6 3.4 3.46 382300 3.46 down down correct
USAK.US USA Truck Inc 20210510 0 17.2 18.06 16.86 17.7 191500 17.7 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210510 0 9 9.96 9 9.5 66200 9.5 up up correct
USAU.US U.S. Gold Corp 20210510 0 11.01 11.09 10.62 10.83 48000 10.83 down down correct
USEG.US U.S. Energy Corp 20210510 0 4.41 4.43 4.18 4.19 68800 4.19 down down correct
USIO.US Usio Inc 20210510 0 5.96 5.96 5.2 5.37 159000 5.37 down down correct
USLM.US United States Lime & Minerals Inc 20210510 0 140.3 142.735 140 140.02 8156 139.544 down down correct
USQIX.US USQ Core Real Estate Fund 20210510 0 25.01 25.01 25.01 25.01 0 24.5097
USQSX.US USQ Core Real Estate Fund 20210510 0 25.03 25.03 25.03 25.03 0 24.5296
USWS.US U.S. Well Services Inc 20210510 0 0.7277 0.835 0.7101 0.8199 893676 2.8697 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210510 0 0.1407 0.17 0.1407 0.1551 121784 0.1551 up up correct
UTHR.US United Therapeutics Corporation 20210510 0 193.52 194.86 189.8 189.88 304500 189.88 down down correct
UTMD.US Utah Medical Products Inc 20210510 0 89.9 89.9999 87.67 89.17 7240 86.9908 down down correct
UTME.US United Time Technology Co. Ltd 20210510 0 38.38 39.68 35.498 36.12 26700 36.12 down down correct
UTSI.US UTStarcom Holdings Corp 20210510 0 1.26 1.34 1.22 1.26 53600 1.26
UVSP.US Univest Financial Corporation 20210510 0 29.38 29.715 29.12 29.12 84987 28.5246 down down correct
UXIN.US Uxin Limited 20210510 0 2.83 2.89 2.59 2.59 7545800 2.59 down up incorrect
VABK.US Virginia National Bankshares Corporation 20210510 0 32 32.05 31.97 31.98 1482 31.174 down up incorrect
VACC.US Vaccitech plc 20210510 0 13.97 13.98 13.39 13.55 127546 13.55 down down correct
VALN.US Valneva SE 20210510 0 29.85 29.8578 28.85 29.26 50330 29.26 down down correct
VALU.US Value Line Inc 20210510 0 29.8937 29.9652 28.986 29.12 2363 28.7302 down down correct
VAQC.US Vector Acquisition Corporation II 20210510 0 9.92 9.94 9.91 9.94 1200 9.94 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210510 0 45.2 45.2 45.2 45.2 347 45.087
VBIV.US VBI Vaccines Inc 20210510 0 2.75 2.77 2.64 2.64 3301200 2.64 down down correct
VBLT.US Vascular Biogenics Ltd 20210510 0 2.1 2.1 2 2.01 307800 2.01 down down correct
VBTX.US Veritex Holdings Inc 20210510 0 35.88 36.125 34.86 34.91 255546 34.5415 down down correct
VC.US Visteon Corporation 20210510 0 126.39 126.39 118.11 118.36 234900 118.36 down down correct
VCEL.US Vericel Corporation 20210510 0 52.49 52.62 49.56 49.73 665500 49.73 down up incorrect
VCKA.US Vickers Vantage Corp. I 20210510 0 9.94 9.94 9.94 9.94 5900 9.94
VCKAU.US Vickers Vantage Corp. I 20210510 0 10.161 10.17 10.16 10.17 7700 10.17 up down incorrect
VCKAW.US Vickers Vantage Corp. I 20210510 0 0.4601 0.53 0.4601 0.53 32673 0.53 up up correct
VCMIX.US Versus Capital Multi 20210510 0 27.87 27.87 27.87 27.87 0 27.311
VCNX.US Vaccinex Inc 20210510 0 2.2 2.22 2.12 2.15 284300 2.15 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210510 0 26.23 26.23 26.23 26.23 0 25.6783
VCTR.US Victory Capital Holdings Inc 20210510 0 30.3 30.75 29.59 29.75 242981 29.3616 down down correct
VCYT.US Veracyte Inc 20210510 0 43.2 43.42 40.79 42.31 1207100 42.31 down up incorrect
VECO.US Veeco Instruments Inc 20210510 0 22.66 22.66 21.79 21.87 502100 21.87 down up incorrect
VECT.US VectivBio Holding AG 20210510 0 13.66 14.47 13.27 13.51 25600 13.51 down down correct
VELO.US Velocity Acquisition Corp 20210510 0 9.72 9.72 9.65 9.707 4900 9.707 down down correct
VELOU.US Velocity Acquisition Corp 20210510 0 9.95 10 9.86 9.98 13700 9.98 up up correct
VELOW.US Velocity Acquisition Corp 20210510 0 0.7995 0.7995 0.74 0.74 6300 0.74 down up incorrect
VENA.US Venus Acquisition Corporation 20210510 0 9.96 9.96 9.96 9.96 0 9.96
VENAR.US Venus Acquisition Corporation 20210510 0 0.3 0.309 0.27 0.275 185056 0.275 down down correct
VENAU.US Venus Acquisition Corporation 20210510 0 10.55 10.55 10.55 10.55 0 10.55
VENAW.US Venus Acquisition Corporation 20210510 0 0.33 0.33 0.31 0.3249 9700 0.3249 down down correct
VEON.US VEON Ltd 20210510 0 1.8 1.85 1.63 1.76 23957611 1.76 down down correct
VERB.US Verb Technology Company Inc 20210510 0 1.1 1.1 1.02 1.06 1241700 1.06 down down correct
VERBW.US Verb Technology Company Inc 20210510 0 0.47 0.479 0.37 0.4132 4551 0.4132 down down correct
VERI.US Veritone Inc 20210510 0 19.9 20 18.75 18.88 682449 18.88 down up incorrect
VERO.US Venus Concept Inc 20210510 0 1.76 1.83 1.7 1.72 334700 1.72 down down correct
VERU.US Veru Inc 20210510 0 7.96 7.96 7.24 7.39 1389400 7.39 down down correct
VERX.US Vertex Inc 20210510 0 17.28 17.59 16.85 17.5 492500 17.5 up up correct
VERY.US Vericity Inc 20210510 0 10.525 10.525 10.24 10.24 12800 10.24 down down correct
VFF.US Village Farms International Inc 20210510 0 10.954 11.04 7.96 8.37 9667000 8.37 down down correct
VFLEX.US VFLEX 20210510 0 26.64 26.64 26.64 26.64 0 25.9806
VG.US Vonage Holdings Corp 20210510 0 13 13.03 12.63 12.66 3299500 12.66 down down correct
VIA.US Via Renewables Inc 20210510 0 10.29 10.3405 9.98 10.16 196628 9.6765 down up incorrect
VIAC.US ViacomCBS Inc 20210510 0 39.49 40.09 38.86 39.27 18927400 38.5082 down up incorrect
VIACA.US ViacomCBS Inc 20210510 0 44.32 44.95 43.811 44.02 85244 43.2483 down down correct
VIACP.US ViacomCBS Inc 20210510 0 69 69.294 68.61 68.84 62400 64.2058 down down correct
VIASP.US Via Renewables Inc 20210510 0 25.87 25.879 25.63 25.85 8200 24.7883 down up incorrect
VIAV.US Viavi Solutions Inc 20210510 0 16.4 16.45 16.17 16.18 1653800 16.18 down down correct
VICR.US Vicor Corporation 20210510 0 85.96 85.96 80.6 80.66 194400 80.66 down down correct
VIEW.US View Inc 20210510 0 7.4 7.48 6.9 7.01 1081500 7.01 down up incorrect
VIEWW.US View Inc 20210510 0 1.6999 1.6999 1.55 1.6041 50517 1.6041 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210510 0 10.11 10.28 10.088 10.26 27300 10.26 up down incorrect
VIIAW.US 7GC & Co. Holdings Inc 20210510 0 0.76 0.859 0.75 0.85 847078 0.85 up up correct
VINC.US Vincerx Pharma Inc 20210510 0 15.7 16.46 15.47 15.96 108800 15.96 up up correct
VINO.US Gaucho Group Holdings Inc 20210510 0 3.79 4.29 3.79 4.22 178783 4.22 up down incorrect
VINP.US Vinci Partners Investments Ltd 20210510 0 11.03 11.25 10.77 10.82 163300 10.4379 down down correct
VIOT.US Viomi Technology Co. Ltd 20210510 0 7.07 7.25 6.62 6.91 537800 6.91 down down correct
VIR.US Vir Biotechnology Inc 20210510 0 42.1 42.2 38.44 38.75 693300 38.75 down down correct
VIRC.US Virco Mfg. Corporation 20210510 0 3.25 3.36 3.2 3.26 78700 3.26 up up correct
VIRI.US Virios Therapeutics Inc 20210510 0 4.85 4.97 4.8 4.96 33975 4.96 up up correct
VIRT.US Virtu Financial Inc 20210510 0 27.822 28.61 27.64 28.29 1893920 27.5604 up up correct
VIRX.US Viracta Therapeutics Inc 20210510 0 10.53 11 10.26 10.56 265100 10.56 up up correct
VISL.US Vislink Technologies Inc 20210510 0 2.42 2.4385 2.27 2.29 2646676 2.29 down down correct
VITL.US Vital Farms Inc 20210510 0 21 21.13 19.89 20.15 487200 20.15 down down correct
VIVE.US Viveve Medical Inc 20210510 0 2.69 2.76 2.64 2.66 149248 2.66 down down correct
VIVO.US Meridian Bioscience Inc 20210510 0 20.51 20.6 18.42 18.51 946100 18.51 down down correct
VJET.US voxeljet AG 20210510 0 13.45 13.61 12.56 12.56 66100 12.56 down down correct
VKTX.US Viking Therapeutics Inc 20210510 0 5.86 5.96 5.645 5.75 1073200 5.75 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210510 0 10 10.055 10 10 7500 10
VLCN.US Volcon Inc. Common stock 20210510 0 7.35 7.35 7.3 7.3 60 7.3 down up incorrect
VLDR.US Velodyne Lidar Inc 20210510 0 11.81 12.28 11.36 11.38 2952400 11.38 down down correct
VLDRW.US Velodyne Lidar Inc 20210510 0 3.28 3.38 3.05 3.24 59300 3.24 down down correct
VLGEA.US Village Super Market Inc 20210510 0 25.35 25.57 25.27 25.39 30343 24.8402 up up correct
VLN.US WT 20210510 0 0.6201 0.67 0.6 0.6299 52830 0.6299 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210510 0 4.08 4.2 3.95 4.07 24000 4.07 down down correct
VLY.US Valley National Bancorp 20210510 0 14.67 14.74 14.36 14.37 1773245 14.0156 down down correct
VLYPO.US Valley National Bancorp 20210510 0 25.67 25.7129 25.66 25.66 1451 24.6546 down down correct
VLYPP.US Valley National Bancorp 20210510 0 27.83 27.875 27.67 27.69 3345 26.6119 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210510 0 9.92 9.946 9.92 9.93 5400 9.93 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210510 0 10.67 10.67 10.62 10.67 1900 10.67
VMACW.US Vistas Media Acquisition Company Inc 20210510 0 0.9 0.9 0.7614 0.8795 48796 0.8795 down down correct
VMAR.US Vision Marine Technologies Inc 20210510 0 7.17 7.25 6.83 7 44100 7 down down correct
VMD.US Viemed Healthcare Inc 20210510 0 9.53 9.54 9.25 9.29 199200 9.29 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210510 0 17.69 18.22 17.58 17.86 645300 17.86 up up correct
VNET.US 21Vianet Group Inc 20210510 0 25.48 25.78 24.09 24.35 2539800 24.35 down up incorrect
VNOM.US Viper Energy Partners LP 20210510 0 19.22 19.48 18.365 18.51 2291366 17.6366 down down correct
VOD.US Vodafone Group Plc 20210510 0 20.315 20.36 20.15 20.19 2011577 18.9544 down down correct
VOR.US Vor Biopharma Inc 20210510 0 24.36 24.36 21.94 22.19 103200 22.19 down up incorrect
VOSO.US Virtuoso Acquisition Corp 20210510 0 9.69 9.72 9.66 9.69 18700 9.69
VOSOU.US Virtuoso Acquisition Corp 20210510 0 9.99 10.02 9.98 9.98 13048 9.98 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210510 0 0.605 0.7 0.55 0.7 18145 0.7 up up correct
VOXX.US VOXX International Corporation 20210510 0 17.38 17.42 16.13 16.23 164300 16.23 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210510 0 9.9 9.9 9.9 9.9 0 9.9
VPCBU.US VPC Impact Acquisition Holdings II 20210510 0 10.02 10.02 9.97 9.97 67070 9.97 down down correct
VPCBW.US VPC Impact Acquisition Holdings II 20210510 0 0.75 0.75 0.7449 0.75 2888 0.75
VQS.US Viq Solutions Inc 20210510 0 7 7.1788 6.8278 7.0081 194543 7.0081 up down incorrect
VRA.US Vera Bradley Inc 20210510 0 11.13 11.53 10.94 11 242800 11 down down correct
VRAY.US ViewRay Inc 20210510 0 5.49 5.53 5.14 5.19 1381300 5.19 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210510 0 11.54 12.11 11.24 11.38 78300 11.38 down down correct
VRDN.US Viridian Therapeutics Inc 20210510 0 17.53 17.6 16.85 17.04 9213 17.04 down down correct
VREX.US Varex Imaging Corporation 20210510 0 24.64 24.664 23.24 23.65 436000 23.65 down down correct
VRM.US Vroom Inc 20210510 0 39.88 39.9 37.15 38.315 2820900 38.315 down up incorrect
VRME.US VerifyMe Inc 20210510 0 4.07 4.18 3.86 3.86 58900 3.86 down down correct
VRMEW.US VerifyMe Inc 20210510 0 1.23 1.23 1.22 1.22 1031 1.22 down down correct
VRNA.US Verona Pharma plc 20210510 0 6.11 6.11 5.773 5.83 49300 5.83 down down correct
VRNS.US Varonis Systems Inc 20210510 0 47.19 47.225 45.38 45.4 804000 45.4 down down correct
VRNT.US Verint Systems Inc 20210510 0 46.61 47.4 45.82 46.44 2349700 46.44 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210510 0 4.05 4.05 3.87 4.05 20300 4.05
VRRM.US Verra Mobility Corporation 20210510 0 14.56 14.64 14 14.02 546500 14.02 down down correct
VRSK.US Verisk Analytics Inc 20210510 0 178.36 181.36 177.87 179.56 1108359 178.7773 up up correct
VRSN.US VeriSign Inc 20210510 0 222.77 223.53 221.02 221.89 468700 221.89 down up incorrect
VRTS.US Virtus Investment Partners Inc 20210510 0 277.24 278.5399 268.05 269.6 52723 267.4749 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210510 0 215.63 216.28 212.75 212.9 1269700 212.9 down down correct
VS.US Versus Systems Inc 20210510 0 8.1 8.15 7.58 7.72 48300 7.72 down down correct
VSAT.US Viasat Inc 20210510 0 49.55 49.62 47.66 49.18 513700 49.18 down up incorrect
VSEC.US VSE Corporation 20210510 0 44.24 44.7195 43.5 43.5 30993 43.3502 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210510 0 6.48 6.48 6.48 6.48 0 6.3426
VSLCX.US Invesco Senior Loan Fund Class C 20210510 0 6.5 6.5 6.5 6.5 0 6.3899
VSLYX.US If Inv Snr Fnd Y 20210510 0 6.49 6.49 6.49 6.49 0 6.3431
VSSYW.US Versus Systems Inc 20210510 0 4.3 4.3 4.3 4.3 200 4.3
VSTA.US Vasta Platform Limited 20210510 0 9.17 9.17 8.42 8.47 416178 8.47 down down correct
VSTM.US Verastem Inc 20210510 0 2.82 2.95 2.79 2.95 6106500 2.95 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210510 0 9.91 9.94 9.9 9.9 15100 9.9 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210510 0 0.19 0.195 0.19 0.19 34054 0.19
VTAQU.US Ventoux CCM Acquisition Corp 20210510 0 10.51 10.51 10.44 10.49 6300 10.49 down down correct
VTAQW.US Ventoux CCM Acquisition Corp 20210510 0 0.4201 0.4201 0.3601 0.42 20717 0.42 down down correct
VTGN.US VistaGen Therapeutics Inc 20210510 0 2.52 2.59 2.42 2.53 1435800 2.53 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210510 0 9.9 9.92 9.83 9.85 26400 9.85 down up incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210510 0 10.12 10.15 10.04 10.11 64500 10.11 down up incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210510 0 1.35 1.35 1.18 1.24 26000 1.24 down down correct
VTNR.US Vertex Energy Inc 20210510 0 1.379 1.38 1.3 1.35 442400 1.35 down down correct
VTRS.US Viatris Inc 20210510 0 14.98 15.475 14.8 15.04 30043820 14.6974 up up correct
VTRU.US Vitru Limited 20210510 0 12.4 12.7437 11.95 12.29 7407 12.29 down down correct
VTSI.US VirTra Inc 20210510 0 5.62 5.6205 5.35 5.39 349400 5.39 down down correct
VTVT.US vTv Therapeutics Inc 20210510 0 2.46 2.49 2.34 2.41 502800 2.41 down down correct
VUZI.US Vuzix Corporation 20210510 0 18.02 18.3 16.95 17.29 6296400 17.29 down down correct
VVOS.US Vivos Therapeutics Inc 20210510 0 6.74 6.76 6.31 6.4 183400 6.4 down down correct
VVPR.US VivoPower International PLC 20210510 0 6.66 6.811 6.36 6.53 135900 6.53 down up incorrect
VWE.US Vintage Wine Estates Inc 20210510 0 10.1 10.1 10.05 10.07 306399 10.07 down down correct
VWTR.US Vidler Water Resources Inc 20210510 0 9.5 9.6 9.22 9.39 80800 9.39 down down correct
VXRT.US Vaxart Inc 20210510 0 7.11 7.15 6.51 6.54 10330500 6.54 down down correct
VYGR.US Voyager Therapeutics Inc 20210510 0 4.28 4.32 3.89 4.11 722200 4.11 down down correct
VYNE.US VYNE Therapeutics Inc 20210510 0 3.72 3.72 3.25 3.32 2149400 3.32 down down correct
VYNT.US Vyant Bio Inc 20210510 0 3.24 3.5 3.03 3.1 1352600 3.1 down up incorrect
WABC.US Westamerica Bancorporation 20210510 0 64.62 64.9148 63.28 63.45 85349 62.5165 down down correct
WAFD.US Washington Federal Inc 20210510 0 33 33.59 32.8 32.82 332203 32.3766 down down correct
WAFDP.US Washington Federal Inc 20210510 0 26.15 26.214 26 26.01 10200 25.1244 down down correct
WAFU.US Wah Fu Education Group Limited 20210510 0 6.89 6.955 6.101 6.21 90400 6.21 down down correct
WALDU.US Waldencast Acquisition Corp 20210510 0 10.12 10.15 10.12 10.15 37600 10.15 up up correct
WASH.US Washington Trust Bancorp Inc 20210510 0 52.79 53.255 51.97 52.41 62027 50.8942 down down correct
WATT.US Energous Corporation 20210510 0 2.71 2.75 2.5 2.5 1481100 2.5 down down correct
WB.US Weibo Corporation 20210510 0 49.19 50.03 44.01 48.67 4975900 48.67 down down correct
WBA.US Walgreens Boots Alliance Inc 20210510 0 55.24 55.93 55.06 55.11 6248220 53.5801 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210510 0 46.68 46.68 45.49 45.77 702400 45.77 down down correct
WDAY.US Workday Inc 20210510 0 235.19 236.58 231.38 232.29 1248300 232.29 down down correct
WDC.US Western Digital Corporation 20210510 0 71.74 71.81 68.58 68.62 4402600 68.62 down down correct
WDFC.US WD 20210510 0 243.6 243.7288 239.59 240.71 70756 239.2674 down up incorrect
WE.US WT 20210510 0 3.17 3.21 2.99 3.15 72112 3.15 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210510 0 13.19 13.19 13.19 13.19 0 13.12
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210510 0 13.83 13.83 13.83 13.83 0 13.7601
WEJO.US Wejo Group Limited Common Shares 20210510 0 9.69 9.72 9.66 9.69 18700 9.69
WEN.US The Wendy's Company 20210510 0 22.85 23.1 22.72 22.73 7328169 22.385 down down correct
WERN.US Werner Enterprises Inc 20210510 0 48.41 49.76 48.41 48.91 617588 48.5241 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210510 0 13.74 13.74 13.74 13.74 0 13.6704
WETF.US WisdomTree Investments Inc 20210510 0 6.98 7.07 6.64 6.65 1606993 6.56 down down correct
WEYS.US Weyco Group Inc 20210510 0 20.98 21.18 20.75 21 28390 20.558 up up correct
WFCF.US Where Food Comes From Inc 20210510 0 14.0836 14.0836 14.0821 14.0821 506 13.9416 down up incorrect
WFCPX.US Wells Fargo & Co Non 20210510 0 25.66 25.66 25.66 25.66 0 25.66
WHF.US WhiteHorse Finance Inc 20210510 0 15.6 15.639 15.26 15.29 67327 14.1703 down down correct
WHFBZ.US WHFBZ 20210510 0 25.7465 25.8 25.7465 25.8 772 24.5994 up up correct
WHLM.US Wilhelmina International Inc 20210510 0 5.01 5.23 5.01 5.08 26300 5.08 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210510 0 3.88 3.88 3.63 3.71 52300 3.71 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210510 0 18.19 18.19 18.19 18.19 200 18.19
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210510 0 12.78 12.78 12.78 12.78 500 12.78
WILC.US G. Willi 20210510 0 23 23.05 22.86 22.86 8587 21.5582 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20210510 0 5.39 5.39 4.8 4.85 3186400 4.85 down down correct
WINA.US Winmark Corporation 20210510 0 198.01 198.1 194.915 195.52 5046 188.683 down down correct
WING.US Wingstop Inc 20210510 0 145.34 145.495 138.13 138.43 541959 138.0009 down down correct
WINT.US Windtree Therapeutics Inc 20210510 0 2.04 2.08 1.84 1.93 1269200 1.93 down down correct
WIRE.US Encore Wire Corporation 20210510 0 81.98 82.24 80.58 80.59 127556 80.5525 down down correct
WISA.US Summit Wireless Technologies Inc 20210510 0 2.86 3.1 2.57 2.62 659700 2.62 down up incorrect
WISH.US ContextLogic Inc 20210510 0 12.65 12.67 11.85 11.88 4520900 11.88 down down correct
WIX.US Wix.com Ltd 20210510 0 284.53 285.99 273.18 281.59 543100 281.59 down down correct
WKEY.US WISeKey International Holding AG 20210510 0 7.89 7.9 7.25 7.35 1003400 7.35 down down correct
WKHS.US Workhorse Group Inc 20210510 0 9.1 9.41 8.04 8.2 26616400 8.2 down down correct
WKSP.US Worksport Ltd. Common Stock 20210510 0 0.325 0.325 0.26 0.282 2192800 0.282 down down correct
WLDN.US Willdan Group Inc 20210510 0 37.67 38 36.65 36.95 94400 36.95 down down correct
WLFC.US Willis Lease Finance Corporation 20210510 0 43.01 46.37 43.01 45.94 23100 45.94 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210510 0 271.87 271.87 268.02 268.88 846311 266.3085 down down correct
WMG.US Warner Music Group Corp 20210510 0 36.73 37.18 35.9005 36.74 896251 36.3369 up up correct
WMPN.US William Penn Bancorporation 20210510 0 11.61 11.61 11.52 11.52 68658 11.2374 down down correct
WNEB.US Western New England Bancorp Inc 20210510 0 8.2 8.4 8.2 8.205 120704 8.0655 up up correct
WNW.US Wunong Net Technology Company Limited 20210510 0 7.85 7.86 7.2 7.36 508217 7.36 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210510 0 23.96 25.21 23.89 24.63 1719800 24.63 up up correct
WORX.US SCWorx Corp 20210510 0 1.44 1.44 1.33 1.37 94400 1.37 down down correct
WPRT.US Westport Fuel Systems Inc 20210510 0 6.26 6.34 5.22 5.26 5898500 5.26 down down correct
WRAP.US Wrap Technologies Inc 20210510 0 5.98 6.28 5.84 6 534900 6 up down incorrect
WRLD.US World Acceptance Corporation 20210510 0 135.9 141.14 133.48 139.43 35700 139.43 up up correct
WSBC.US WesBanco Inc 20210510 0 39.2 39.53 38.39 38.43 268740 37.3451 down down correct
WSBCP.US WesBanco Inc 20210510 0 28.18 28.18 28.01 28.05 3800 27.2371 down down correct
WSBF.US Waterstone Financial Inc 20210510 0 20.31 20.46 20.07 20.09 71453 19.2076 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210510 0 29.15 29.31 27.96 27.965 1649200 27.965 down down correct
WSFS.US WSFS Financial Corporation 20210510 0 52.47 53.12 51.35 51.39 258226 51.1137 down down correct
WSTG.US Wayside Technology Group Inc 20210510 0 24.65 25.03 24.19 25.03 17948 24.5694 up up correct
WTBA.US West Bancorporation Inc 20210510 0 27.51 27.775 27.42 27.6 37020 26.9534 up up correct
WTER.US The Alkaline Water Company Inc 20210510 0 1.04 1.05 1.02 1.03 678000 1.03 down down correct
WTFC.US Wintrust Financial Corporation 20210510 0 79.15 80.97 78.3 78.33 261892 77.7283 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210510 0 27.9742 27.9933 27.7674 27.7674 3542 26.5692 down down correct
WTFCP.US Wintrust Financial Corporation 20210510 0 28.14 28.14 28 28.05 29100 26.7993 down down correct
WTRH.US Waitr Holdings Inc 20210510 0 2.13 2.15 2.01 2.015 3520900 2.015 down down correct
WTW.US Weight Watchers International Inc 20210510 0 36.99 37.78 36.64 37.22 21913 37.22 up up correct
WVE.US Wave Life Sciences Ltd 20210510 0 6.09 6.33 5.89 6.02 1049200 6.02 down down correct
WVFC.US WVS Financial Corp 20210510 0 16.04 16.04 16.04 16.04 1 15.841
WVVI.US Willamette Valley Vineyards Inc 20210510 0 15.26 15.49 14.6505 14.96 144287 14.96 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210510 0 5.48 5.5138 5.48 5.5138 1243 5.3398 up up correct
WW.US WW International Inc 20210510 0 36.89 37.9 36.5 37.17 1982900 37.17 up down incorrect
WWD.US Woodward Inc 20210510 0 129.59 130.75 126.47 128.08 417066 127.5591 down down correct
WYNN.US Wynn Resorts Limited 20210510 0 127 128.05 125.37 125.73 2571600 125.73 down down correct
XAIR.US Beyond Air Inc 20210510 0 5.13 5.18 4.86 5.02 681700 5.02 down down correct
XBIO.US Xenetic Biosciences Inc 20210510 0 1.84 1.84 1.72 1.79 243100 1.79 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20210510 0 2.15 2.15 2.15 2.15 0 2.15
XBIT.US XBiotech Inc 20210510 0 16.87 17.38 16.6441 16.99 42646 16.99 up up correct
XCAPX.US ACAP Strategic Fund 20210510 0 24.32 24.32 24.32 24.32 0 24.32
XCBFX.US Capstone Church Bond Fund 20210510 0 10.4 10.4 10.4 10.4 0 10.4
XCLIX.US XCLIX 20210510 0 10.69 10.69 10.69 10.69 0 10.5359
XCUR.US Exicure Inc 20210510 0 1.81 1.81 1.73 1.74 337300 1.74 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210510 0 17.98 17.98 17.98 17.98 0 17.98
XEL.US Xcel Energy Inc 20210510 0 71.69 72.86 71.62 72.59 2883670 71.1324 up up correct
XELA.US Exela Technologies Inc 20210510 0 1.77 1.77 1.52 1.55 1444900 1.55 down down correct
XELB.US Xcel Brands Inc 20210510 0 1.9753 2.0399 1.75 1.77 205400 1.77 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210510 0 18.42 18.66 17.8 18.16 75700 18.16 down down correct
XENT.US Intersect ENT Inc 20210510 0 20.69 21.605 17.96 18.22 271800 18.22 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20210510 0 3.26 3.42 3.17 3.26 2304000 3.26
XFOR.US X4 Pharmaceuticals Inc 20210510 0 8.33 8.33 7.9 8 67400 8 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210510 0 845.1 845.1 845.1 845.1 0 767.6668
XGN.US Exagen Inc 20210510 0 15.32 15.995 14.9 15.17 32200 15.17 down down correct
XILSX.US Pioneer ILS Interval Fund 20210510 0 8.57 8.57 8.57 8.57 0 8.57
XLNX.US Xilinx Inc 20210510 0 123.13 123.37 119.51 119.59 1727709 119.3667 down down correct
XLRN.US Acceleron Pharma Inc 20210510 0 117.72 117.72 115.2 116.5 239100 116.5 down up incorrect
XM.US Qualtrics International Inc 20210510 0 35.24 35.24 33.91 34 2988374 34 down down correct
XNCR.US Xencor Inc 20210510 0 38.94 39.26 38 38.14 233700 38.14 down up incorrect
XNET.US Xunlei Limited 20210510 0 4.7 4.7 4.33 4.35 695100 4.35 down down correct
XOG.US Extraction Oil & Gas Inc 20210510 0 44.61 47.12 44.61 46.37 247300 46.37 up down incorrect
XOMA.US XOMA Corporation 20210510 0 31.55 32.0799 30.3 30.62 42025 30.62 down down correct
XOMAO.US XOMA Corporation 20210510 0 24.43 24.43 24.28 24.29 20600 23.2934 down down correct
XOMAP.US XOMA Corporation 20210510 0 25.35 25.35 25.28 25.284 8500 24.2852 down down correct
XONE.US The ExOne Company 20210510 0 20.1 20.1 18.58 18.69 550500 18.69 down down correct
XOSWW.US Xos Equity Warrants 20210510 0 1.4 1.43 1.32 1.32 18490 1.32 down down correct
XP.US XP Inc 20210510 0 44.69 44.7 42.51 42.63 1070200 42.63 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210510 0 9.86 9.88 9.82 9.88 5300 9.88 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210510 0 10.05 10.1 10.05 10.1 7100 10.1 up up correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210510 0 1.1 1.13 1.1 1.1 3610 1.1
XPEL.US XPEL Inc 20210510 0 65.17 69.49 64.15 67.75 271310 67.75 up up correct
XPER.US Xperi Holding Corporation 20210510 0 20.89 20.89 20.34 20.34 593481 20.2426 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210510 0 6.48 6.48 6.48 6.48 0 6.3565
XRAY.US DENTSPLY SIRONA Inc 20210510 0 69.17 69.54 68.69 69.12 2203885 68.7405 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210510 0 0.1446 0.1446 0.1286 0.1354 6879 0.1354 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210510 0 24.66 24.91 24.13 24.14 1456550 23.351 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210510 0 10.89 10.89 10.89 10.89 0 10.6755
XSICX.US Voya Senior Income Fund Class 20210510 0 10.86 10.86 10.86 10.86 0 10.6711
XSIIX.US ING Senior Incm Fd 20210510 0 10.84 10.84 10.84 10.84 0 10.6119
XSILX.US XSILX 20210510 0 10.01 10.01 10.01 10.01 0 9.971
XSIWX.US ING Senior Incm Fd 20210510 0 10.89 10.89 10.89 10.89 0 10.6619
XSLCX.US Invesco Senior Loan Fund Class 20210510 0 6.48 6.48 6.48 6.48 0 6.48
XSPA.US XpresSpa Group Inc 20210510 0 1.25 1.29 1.17 1.2 3120300 1.2 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210510 0 3.41 3.59 3.41 3.44 8500 3.44 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210510 0 4.36 4.63 4.22 4.46 4205000 4.46 up down incorrect
YELL.US Yellow Corporation 20210510 0 7.13 7.3 6.76 6.79 1270600 6.79 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20210510 0 4.58 4.69 4.4 4.49 166900 4.49 down down correct
YI.US 111 Inc 20210510 0 11.31 11.59 10.58 11.16 226300 11.16 down down correct
YJ.US Yunji Inc 20210510 0 2 2 1.92 1.93 394900 1.93 down down correct
YMAB.US Y 20210510 0 34.93 35.25 31.22 31.37 395300 31.37 down down correct
YMTX.US Yumanity Therapeutics Inc 20210510 0 14.5 14.76 14.2 14.42 30600 14.42 down down correct
YNDX.US Yandex N.V 20210510 0 65.02 65.07 63.1 63.25 1479900 63.25 down down correct
YORW.US The York Water Company 20210510 0 49.01 49.465 48.36 48.55 20677 47.9602 down down correct
YQ.US 17 Education & Technology Group Inc 20210510 0 22.4 22.48 20.24 20.56 251700 20.56 down down correct
YSAC.US Yellowstone Acquisition Company 20210510 0 10.046 10.046 10.04 10.04 1600 10.04 down down correct
YSACU.US Yellowstone Acquisition Company 20210510 0 10.35 10.398 10.35 10.35 8300 10.35
YSACW.US Yellowstone Acquisition Company 20210510 0 0.66 0.7999 0.6501 0.7999 6167 0.7999 up up correct
YTEN.US Yield10 Bioscience Inc 20210510 0 10.65 10.65 9.28 9.67 255500 9.67 down down correct
YTRA.US Yatra Online Inc 20210510 0 2.02 2.02 1.9 1.91 275400 1.91 down down correct
YVR.US Liquid Media Group Ltd 20210510 0 2.23 2.24 1.93 2.02 1228700 2.02 down down correct
YY.US JOYY Inc 20210510 0 87.23 87.6 82.59 85.52 1454986 83.377 down up incorrect
Z.US Zillow Group Inc 20210510 0 115.19 115.92 111.29 112.47 3379900 112.47 down down correct
ZBRA.US Zebra Technologies Corporation 20210510 0 486.79 489.41 480.45 484.04 346300 484.04 down down correct
ZCMD.US Zhongchao Inc 20210510 0 1.77 1.8 1.72 1.73 1083500 1.73 down down correct
ZD.US Ziff Davis Inc. 20210510 0 121.48 122.92 119.67 119.71 447900 119.71 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20210510 0 3.82 3.9 3.8 3.8 14900 3.8 down down correct
ZEUS.US Olympic Steel Inc 20210510 0 33.17 35.86 33 35 250491 34.9227 up up correct
ZG.US Zillow Group Inc 20210510 0 115.99 116.16 112.75 113.87 600600 113.87 down down correct
ZGNX.US Zogenix Inc 20210510 0 18.81 19.04 18.38 18.73 1141000 18.73 down down correct
ZGYH.US Yunhong International 20210510 0 10.1 10.113 10.1 10.11 2200 10.11 up up correct
ZGYHR.US Yunhong International 20210510 0 0.3808 0.3808 0.3808 0.3808 328 0.3808
ZGYHU.US Yunhong International 20210510 0 10.5 10.5 10.5 10.5 0 10.5
ZGYHW.US Yunhong International 20210510 0 0.4401 0.639 0.43 0.4801 22310 0.4801 up up correct
ZI.US ZoomInfo Technologies Inc 20210510 0 42.76 42.99 40.39 42.48 2442900 42.48 down up incorrect
ZION.US Zions Bancorporation National Association 20210510 0 59.87 60.44 58.9 58.92 1255514 57.8372 down down correct
ZIONL.US ZIONL 20210510 0 27.99 28.03 27.95 28.03 4800 26.7326 up up correct
ZIONO.US Zions Bancorporation National Association 20210510 0 27.27 27.32 27.08 27.1 6400 25.9406 down up incorrect
ZIONP.US Zions Bancorporation National Association 20210510 0 25.16 25.16 25.11 25.1101 2005 24.355 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210510 0 3.18 3.18 2.98 2.98 1533332 2.98 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20210510 0 0.13 0.13 0.13 0.13 61700 0.13
ZIXI.US Zix Corporation 20210510 0 7.18 7.18 6.62 6.65 705700 6.65 down down correct
ZJZZT.US NASDAQ TEST STOCK 20210510 0 19 19 19 19 100 19
ZKIN.US ZK International Group Co. Ltd 20210510 0 5.57 5.59 4.91 4.98 1050300 4.98 down down correct
ZLAB.US Zai Lab Limited 20210510 0 157.2 158.15 147.4 149.45 709800 149.45 down down correct
ZM.US Zoom Video Communications Inc 20210510 0 293.01 293.94 286.04 288.49 2507800 288.49 down down correct
ZNGA.US Zynga Inc 20210510 0 10.88 10.92 10.25 10.33 20128600 10.33 down up incorrect
ZNTE.US Zanite Acquisition Corp 20210510 0 10.02 10.03 10.01 10.02 214400 10.02
ZNTEU.US Zanite Acquisition Corp 20210510 0 10.5 10.5 10.5 10.5 500 10.5
ZNTEW.US Zanite Acquisition Corp 20210510 0 0.932 1.06 0.9 1 175000 1 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210510 0 59.21 60.69 57.43 58.62 307500 58.62 down up incorrect
ZS.US Zscaler Inc 20210510 0 168.16 169.32 164.77 165.77 1924500 165.77 down down correct
ZSAN.US Zosano Pharma Corporation 20210510 0 0.82 0.842 0.78 0.798 1366800 0.798 down down correct
ZUMZ.US Zumiez Inc 20210510 0 46.04 46.41 44.38 44.48 160400 44.48 down down correct
ZVO.US Zovio Inc 20210510 0 3.52 3.52 3.35 3.39 150700 3.39 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210510 0 10.02 10.02 9.99 10.02 487341 10.02
ZWRK.US Z 20210510 0 9.69 9.69 9.69 9.69 0 9.69
ZWRKU.US Z 20210510 0 9.97 9.99 9.97 9.99 3300 9.99 up down incorrect
ZWRKW.US Z 20210510 0 0.7025 0.7025 0.655 0.66 5225 0.66 down down correct
ZWZZT.US NASDAQ TEST STOCK 20210510 0 49 49 45 49 332100 49
ZY.US Zymergen Inc 20210510 0 44.35 44.38 35.8 36.03 263200 36.03 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210510 0 4.38 4.39 4.16 4.17 1228348 4.17 down down correct
ZYXI.US Zynex Inc 20210510 0 14.3 14.6 13.96 14.09 170300 14.09 down down correct

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