CollectAI

close-nasdaq_stocks

2021/05/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210517 0 10.14 10.14 10.14 10.14 0 9.9707
AACG.US ATA Creativity Global 20210517 0 2.77 2.96 2.72 2.96 52700 2.96 up down incorrect
AADI.US Aadi Bioscience Inc 20210517 0 21 28.5 19.8 24.9 14157860 24.9 up up correct
AAIDX.US AAIDX 20210517 0 22.19 22.19 22.19 22.19 0 21.2334
AAL.US American Airlines Group Inc 20210517 0 22.32 23.4 22.1 23.35 40716100 23.35 up up correct
AAME.US Atlantic American Corporation 20210517 0 4.17 4.64 4.16 4.48 228600 4.48 up up correct
AAOI.US Applied Optoelectronics Inc 20210517 0 7.47 7.91 7.36 7.78 535500 7.78 up up correct
AAON.US AAON Inc 20210517 0 68.28 68.28 67.3955 67.87 134641 67.5119 down down correct
AAPL.US Apple Inc 20210517 0 126.82 126.93 125.17 126.27 74244624 125.8974 down down correct
AATC.US Image Sensing Systems Inc 20210517 0 7.3 7.5 6.55 7 409800 6.7606 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210517 0 74.09 75.4 73.5 74.77 221900 74.77 up up correct
ABCB.US Ameris Bancorp 20210517 0 56.75 57.88 55.8 56.51 200788 56.0164 down up incorrect
ABCL.US AbCellera Biologics Inc 20210517 0 31.5 36.05 31.5 34.17 895898 34.17 up up correct
ABCM.US Abcam plc 20210517 0 20.05 20.2 19.93 20.01 70000 20.01 down down correct
ABEO.US Abeona Therapeutics Inc 20210517 0 1.39 1.45 1.35 1.36 875100 1.36 down down correct
ABGI.US ABG Acquisition Corp. I 20210517 0 9.78 9.98 9.78 9.98 9300 9.98 up up correct
ABIO.US ARCA biopharma Inc 20210517 0 3.2 3.31 3.18 3.28 152400 3.28 up up correct
ABMD.US Abiomed Inc 20210517 0 266.12 269.22 263.93 267.95 205200 267.95 up up correct
ABNB.US Airbnb Inc 20210517 0 137.156 137.79 130.253 132.5 39755000 132.5 down down correct
ABST.US Absolute Software Corporation 20210517 0 14.32 14.49 13.98 14.06 67800 13.9043 down down correct
ABTX.US Allegiance Bancshares Inc 20210517 0 40.75 41.05 40.56 41 104112 40.6329 up up correct
ABUS.US Arbutus Biopharma Corporation 20210517 0 2.66 2.73 2.57 2.72 678800 2.72 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210517 0 5.45 5.6 5.45 5.6 2300 5.6 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210517 0 21.51 22.28 21.02 21.23 1663900 21.23 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210517 0 9.72 9.72 9.72 9.72 218 9.72
ACAHU.US Atlantic Coastal Acquisition Corp 20210517 0 9.93 9.93 9.92 9.93 11100 9.93
ACAHW.US Atlantic Coastal Acquisition Corp 20210517 0 0.6009 0.6009 0.6 0.6009 3936 0.6009
ACB.US Aurora Cannabis Inc 20210517 0 6.85 7.08 6.655 7.02 6910287 7.02 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210517 0 10.215 10.215 10.15 10.2 1200 10.2 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210517 0 27.48 28.16 27.44 27.99 48000 27.99 up up correct
ACCD.US Accolade Inc 20210517 0 41.92 43.0389 40.7912 42.13 414394 42.13 up down incorrect
ACER.US Acer Therapeutics Inc 20210517 0 2.65 2.75 2.59 2.68 66756 2.68 up up correct
ACET.US Adicet Bio Inc 20210517 0 13.18 13.51 12.641 13.18 67459 13.18
ACEV.US ACE Convergence Acquisition Corp 20210517 0 9.98 9.98 9.93 9.95 126100 9.95 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210517 0 10.05 10.55 9.922 10.55 600 10.55 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210517 0 1.8 1.89 1.78 1.81 56817 1.81 up down incorrect
ACGL.US Arch Capital Group Ltd 20210517 0 39.9 40.46 39.58 40.42 1460300 40.42 up up correct
ACGLO.US Arch Capital Group Ltd 20210517 0 26.24 26.29 26.15 26.18 9560 25.1757 down down correct
ACHC.US Acadia Healthcare Company Inc 20210517 0 65.33 65.35 63.46 63.5 448300 63.5 down down correct
ACHL.US Achilles Therapeutics plc 20210517 0 12.77 13.98 12.77 13.45 13848 13.45 up up correct
ACHV.US Achieve Life Sciences Inc 20210517 0 9.38 9.67 9.13 9.39 35100 9.39 up up correct
ACIU.US AC Immune SA 20210517 0 6.45 6.74 6.31 6.66 312700 6.66 up down incorrect
ACIW.US ACI Worldwide Inc 20210517 0 39.63 40.07 39.54 39.86 550253 39.86 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210517 0 9.94 9.94 9.94 9.94 0 9.94
ACKIU.US Ackrell SPAC Partners I Co 20210517 0 10.14 10.14 10.14 10.14 2500 10.14
ACKIW.US Ackrell SPAC Partners I Co 20210517 0 0.5999 0.5999 0.5999 0.5999 182 0.5999
ACLS.US Axcelis Technologies Inc 20210517 0 37.72 38.39 37.18 38.16 178700 38.16 up up correct
ACMR.US ACM Research Inc 20210517 0 64.09 64.75 62.01 64.35 199600 64.35 up up correct
ACNB.US ACNB Corporation 20210517 0 28.29 28.63 28.19 28.59 12202 27.8253 up down incorrect
ACOR.US Acorda Therapeutics Inc 20210517 0 4.45 4.5499 4.1735 4.43 88175 4.43 down up incorrect
ACQRU.US Independence Holdings Corp 20210517 0 9.99 10.005 9.91 9.95 173100 9.95 down down correct
ACQRW.US Independence Holdings Corp 20210517 0 1 1 1 1 700 1
ACRS.US Aclaris Therapeutics Inc 20210517 0 21.13 21.91 20.85 21.65 341200 21.65 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210517 0 1.17 1.22 1.11 1.18 1608500 1.18 up up correct
ACST.US Acasti Pharma Inc 20210517 0 0.4332 0.4489 0.4253 0.4372 422915 3.4976 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210517 0 10.04 10.07 10 10.07 207200 10.07 up up correct
ACTG.US Acacia Research Corporation 20210517 0 5.51 5.63 5.26 5.35 505800 5.35 down down correct
ACVA.US ACV Auctions Inc 20210517 0 28.69 30.095 27.93 28.08 768800 28.08 down down correct
ADAG.US Adagene Inc 20210517 0 12.8 12.8 12.55 12.6 4300 12.6 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210517 0 4.8 4.985 4.79 4.93 716694 4.93 up down incorrect
ADBE.US Adobe Inc 20210517 0 487.03 487.87 478.11 482.74 1581000 482.74 down down correct
ADER.US 26 Capital Acquisition Corp 20210517 0 9.73 9.74 9.64 9.7 76300 9.7 down down correct
ADERU.US 26 Capital Acquisition Corp 20210517 0 10.07 10.07 10.05 10.05 66500 10.05 down down correct
ADERW.US 26 Capital Acquisition Corp 20210517 0 0.7901 0.89 0.76 0.84 43315 0.84 up up correct
ADES.US Advanced Emissions Solutions Inc 20210517 0 5.25 5.79 5.25 5.5 570700 5.5 up up correct
ADI.US Analog Devices Inc 20210517 0 148.365 148.822 145.83 148.1 5079834 146.2956 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210517 0 2.35 2.38 2.23 2.29 110600 2.29 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210517 0 0.601 0.601 0.55 0.5551 52892 0.5551 down down correct
ADMA.US ADMA Biologics Inc 20210517 0 1.72 1.82 1.71 1.73 2912600 1.73 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210517 0 0.73 0.77 0.73 0.76 3799400 0.76 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210517 0 5.02 5.06 4.91 4.95 134200 4.95 down down correct
ADN.US Advent Technologies Holdings Inc 20210517 0 8.7 9.54 8.7 9.5 407000 9.5 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20210517 0 1.23 1.24 1.05 1.22 160079 1.22 down down correct
ADOC.US Edoc Acquisition Corp 20210517 0 10.05 10.05 10.05 10.05 1100 10.05
ADOCR.US Edoc Acquisition Corp 20210517 0 0.38 0.38 0.3401 0.3799 3992 0.3799 down down correct
ADOCW.US Edoc Acquisition Corp 20210517 0 0.27 0.28 0.2699 0.272 22221 0.272 up up correct
ADP.US Automatic Data Processing Inc 20210517 0 194.06 195.17 192.37 194.57 1353452 191.9233 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210517 0 34.02 34.605 33.2 34.41 1377500 34.41 up up correct
ADSK.US Autodesk Inc 20210517 0 275 275.61 270.35 274.78 755100 274.78 down down correct
ADTN.US ADTRAN Inc 20210517 0 20.22 20.49 19.78 20.21 218051 19.9534 down down correct
ADTX.US Aditxt Inc 20210517 0 2.25 2.273 2.17 2.2 136100 2.2 down up incorrect
ADUS.US Addus HomeCare Corporation 20210517 0 95.51 97.68 93.86 94.39 96649 94.39 down down correct
ADV.US Advantage Solutions Inc 20210517 0 12.28 12.51 12.14 12.31 201900 12.31 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20210517 0 3.62 3.68 3.52 3.58 1932700 3.58 down down correct
ADVWW.US Advantage Solutions Inc 20210517 0 3.34 3.35 3.29 3.295 101906 3.295 down down correct
ADXN.US Addex Therapeutics Ltd 20210517 0 10.25 10.395 9.9 10.01 5100 10.01 down down correct
ADXS.US Advaxis Inc 20210517 0 0.41 0.429 0.391 0.424 5631200 0.424 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210517 0 9.68 9.72 9.65 9.7 14200 9.7 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210517 0 10 10.024 10 10.02 12900 10.02 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210517 0 0.72 0.72 0.66 0.67 67780 0.67 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20210517 0 2.51 2.6 2.47 2.59 67201 2.59 up up correct
AEHR.US Aehr Test Systems 20210517 0 2.09 2.14 2.03 2.1 77800 2.1 up up correct
AEI.US Alset EHome International Inc 20210517 0 3.8 3.99 3.75 3.91 1010400 3.91 up up correct
AEIS.US Advanced Energy Industries Inc 20210517 0 92.15 93.65 89.18 93.62 224161 93.3077 up up correct
AEL.US PB 20210517 0 27.83 27.86 27.5051 27.8411 4641 27.4322 up up correct
AEMD.US Aethlon Medical Inc 20210517 0 1.6 1.67 1.59 1.63 60614 1.63 up up correct
AEP.US American Electric Power Company Inc 20210517 0 86.47 86.9 85.15 85.45 4317327 83.9544 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210517 0 50.05 50.05 49.55 49.65 277300 47.4052 down up incorrect
AEPPZ.US American Electric Power Company Inc 20210517 0 50.18 50.34 49.98 49.98 11400 48.5333 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210517 0 17.44 17.71 17.04 17.33 332800 17.33 down down correct
AESE.US Allied Esports Entertainment Inc 20210517 0 2.2 2.35 2.19 2.34 278000 2.34 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20210517 0 2.25 2.55 2.22 2.45 258900 2.45 up up correct
AEYE.US AudioEye Inc 20210517 0 16.35 16.8 15.93 16.26 123400 16.26 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210517 0 0.87 0.89 0.84 0.85 1529900 0.85 down down correct
AFAQU.US AF Acquisition Corp 20210517 0 9.97 9.97 9.94 9.94 6800 9.94 down down correct
AFBI.US Affinity Bancshares Inc 20210517 0 12.46 12.49 12.46 12.48 7862 12.48 up up correct
AFCG.US AFC Gamma Inc 20210517 0 22.9 23.4 22.5 22.79 24400 21.5123 down down correct
AFIB.US Acutus Medical Inc 20210517 0 13.76 14.79 13.22 14.53 233900 14.53 up down incorrect
AFIN.US American Finance Trust Inc 20210517 0 9.36 9.45 9.21 9.39 245048 8.926 up up correct
AFINO.US American Finance Trust Inc 20210517 0 25.6 25.63 25.499 25.54 4900 24.664 down up incorrect
AFINP.US American Finance Trust Inc 20210517 0 25.84 25.939 25.74 25.77 7300 24.8828 down up incorrect
AFMD.US Affimed N.V 20210517 0 8.62 9.5 8.6 9.38 1254700 9.38 up up correct
AFRM.US Affirm Holdings Inc 20210517 0 52.57 52.81 50.01 50.6 3853900 50.6 down down correct
AFYA.US Afya Limited 20210517 0 22.98 23.44 22.43 23 95300 23 up up correct
AGBA.US AGBA Acquisition Limited 20210517 0 10.6 10.635 10.6 10.6 2100 10.6
AGBAR.US AGBA Acquisition Limited 20210517 0 0.33 0.3305 0.32 0.328 33730 0.328 down up incorrect
AGBAU.US AGBA Acquisition Limited 20210517 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210517 0 0.28 0.28 0.2299 0.25 50228 0.25 down down correct
AGCUU.US Altimeter Growth Corp 20210517 0 12.22 12.35 11.89 12.02 20800 12.02 down up incorrect
AGCWW.US Altimeter Growth Corp 20210517 0 3.3 3.38 3.22 3.28 49500 3.28 down down correct
AGEN.US Agenus Inc 20210517 0 3.26 3.36 3.2199 3.26 1834176 3.26
AGFS.US AgroFresh Solutions Inc 20210517 0 2.37 2.48 2.3 2.35 143100 2.35 down down correct
AGFY.US Agrify Corporation 20210517 0 7.81 8.43 7.541 7.62 283200 7.62 down down correct
AGGRU.US Agile Growth Corp 20210517 0 9.95 9.97 9.95 9.97 338000 9.97 up up correct
AGGRW.US Agile Growth Corp 20210517 0 0.8 0.8301 0.8 0.83 13410 0.83 up up correct
AGIL.US AgileThought Inc 20210517 0 10.01 10.01 9.94 9.99 110990 9.99 down down correct
AGILW.US AgileThought Inc 20210517 0 0.7 0.7701 0.7 0.75 67004 0.75 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20210517 0 54.96 56.29 54.02 55.72 390100 55.72 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210517 0 7.45 7.57 7.3 7.47 86600 7.47 up up correct
AGMH.US AGM Group Holdings Inc 20210517 0 12.42 12.66 12.25 12.62 9001 12.62 up up correct
AGNC.US AGNC Investment Corp 20210517 0 18.24 18.247 18.09 18.21 5553600 17.176 down down correct
AGNCM.US AGNC Investment Corp 20210517 0 25.312 25.312 25.11 25.26 4700 24.0213 down down correct
AGNCN.US AGNC Investment Corp 20210517 0 25.69 25.69 25.53 25.62 15723 24.36 down down correct
AGNCO.US AGNC Investment Corp 20210517 0 25.33 25.34 25.08 25.284 66100 24.1096 down down correct
AGNCP.US AGNC Investment Corp. 20210517 0 24.4 24.45 24.25 24.45 56536 23.7139 up up correct
AGRX.US Agile Therapeutics Inc 20210517 0 1.58 1.61 1.52 1.56 752000 1.56 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210517 0 3.82 3.97 3.79 3.84 1019500 3.84 up up correct
AGYS.US Agilysys Inc 20210517 0 47.63 47.85 44.75 47.18 66800 47.18 down down correct
AHCO.US AdaptHealth Corp 20210517 0 25.28 25.38 23.99 24.11 1944900 24.11 down down correct
AHPI.US Allied Healthcare Products Inc 20210517 0 4.08 4.14 3.84 3.96 470500 3.96 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210517 0 6.67 8 6.67 7.65 913900 7.65 up up correct
AIHS.US Senmiao Technology Limited 20210517 0 0.73 0.74 0.72 0.73 1266400 0.73
AIKI.US AIkido Pharma Inc 20210517 0 0.9 0.99 0.89 0.99 2275600 0.99 up up correct
AIMC.US Altra Industrial Motion Corp 20210517 0 65.63 66.87 64.33 66.77 219746 66.4888 up up correct
AINV.US Apollo Investment Corporation 20210517 0 14.45 14.6292 14.34 14.62 165887 13.4931 up up correct
AIRG.US Airgain Inc 20210517 0 18.41 19.2 18.41 18.93 74000 18.93 up down incorrect
AIRT.US Air T Inc 20210517 0 22.05 22.8 21.8501 22.49 5165 22.49 up up correct
AIRTP.US Air T Inc 20210517 0 25.54 25.54 25.54 25.54 300 24.5393
AKAM.US Akamai Technologies Inc 20210517 0 113.58 114.46 112.26 113.49 1107600 113.49 down down correct
AKBA.US Akebia Therapeutics Inc 20210517 0 3.45 3.497 3.37 3.41 1878300 3.41 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210517 0 9.73 9.8 9.73 9.8 2500 9.8 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210517 0 9.965 9.965 9.96 9.965 521 9.965
AKICW.US Sports Ventures Acquisition Corp 20210517 0 0.6902 0.7201 0.6902 0.7201 333 0.7201 up up correct
AKRO.US Akero Therapeutics Inc 20210517 0 28.29 28.29 27.75 27.8 153400 27.8 down down correct
AKTS.US Akoustis Technologies Inc 20210517 0 8.53 8.649 8.175 8.48 811300 8.48 down down correct
AKTX.US Akari Therapeutics Plc 20210517 0 1.89 1.95 1.815 1.95 70800 1.95 up up correct
AKU.US Akumin Inc 20210517 0 3.14 3.15 2.94 2.94 58200 2.94 down down correct
AKUS.US Akouos Inc 20210517 0 12.38 13.08 12.35 13.05 138583 13.05 up down incorrect
AKYA.US Akoya Biosciences Inc 20210517 0 20.71 21.927 19.875 20.17 110900 20.17 down down correct
ALAC.US Alberton Acquisition Corporation 20210517 0 11.07 11.12 11.07 11.07 8800 11.07
ALACR.US Alberton Acquisition Corporation RT 20210517 0 0.4011 0.4662 0.4011 0.4454 6873 0.4454 up up correct
ALACU.US Alberton Acquisition Corporation 20210517 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210517 0 0.32 0.3499 0.31 0.3101 17436 0.3101 down up incorrect
ALBO.US Albireo Pharma Inc 20210517 0 29.72 30.16 29.31 30.11 86200 30.11 up up correct
ALCO.US Alico Inc 20210517 0 31.71 32.78 31.64 32.53 32545 31.1843 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210517 0 12.14 12.39 12 12.1 540900 12.1 down up incorrect
ALEC.US Alector Inc 20210517 0 16.91 17.48 16.254 17.46 405300 17.46 up up correct
ALF.US Alfi Inc 20210517 0 3.77 3.97 3.52 3.65 1626840 3.65 down down correct
ALFIW.US Alfi Inc 20210517 0 0.5722 0.679 0.5602 0.6198 24259 0.6198 up up correct
ALGM.US Allegro MicroSystems Inc 20210517 0 23.55 23.95 23.27 23.8 738400 23.8 up up correct
ALGN.US Align Technology Inc 20210517 0 562.1 567.53 554.97 559.52 369700 559.52 down down correct
ALGS.US Aligos Therapeutics Inc 20210517 0 21.76 22.98 21.01 22.5 57600 22.5 up up correct
ALGT.US Allegiant Travel Company 20210517 0 226.19 230.47 225.24 229.33 119800 229.33 up up correct
ALHC.US Alignment Healthcare Inc 20210517 0 21.3 23.23 21.3 22.58 224100 22.58 up up correct
ALIM.US Alimera Sciences Inc 20210517 0 8.6 8.997 8.6 8.93 12000 8.93 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210517 0 1.36 1.39 1.33 1.36 64900 1.36
ALKS.US Alkermes plc 20210517 0 22.26 22.44 21.96 22.08 852300 22.08 down down correct
ALKT.US Alkami Technology Inc 20210517 0 28.58 28.95 26.85 27.06 761800 27.06 down down correct
ALLK.US Allakos Inc 20210517 0 99.49 101.76 97.23 100.54 117400 100.54 up down incorrect
ALLO.US Allogene Therapeutics Inc 20210517 0 27.45 28.65 27.2 28.6 1469800 28.6 up up correct
ALLT.US Allot Ltd 20210517 0 17 17.21 16.55 16.77 181300 16.77 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210517 0 1.1 1.18 1.09 1.14 320000 1.14 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210517 0 135.21 136.69 134.06 135.89 262700 135.89 up up correct
ALOT.US AstroNova Inc 20210517 0 15.25 15.625 15.25 15.56 11364 15.56 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210517 0 8.54 9.18 8.54 9.18 2024 9.18 up up correct
ALPN.US Alpine Immune Sciences Inc 20210517 0 11.82 12.8 11.365 12.62 79400 12.62 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210517 0 3.46 4 3.35 3.7 637600 3.7 up up correct
ALRM.US Alarm.com Holdings Inc 20210517 0 81.68 82.31 78.945 79.51 238700 79.51 down down correct
ALRN.US Aileron Therapeutics Inc 20210517 0 1.05 1.121 1.02 1.11 745600 1.11 up up correct
ALRS.US Alerus Financial Corporation 20210517 0 31.89 32.29 31.89 32.13 10902 31.6113 up up correct
ALT.US Altimmune Inc 20210517 0 13.16 14.32 13.06 14.18 945100 14.18 up up correct
ALTM.US Altus Midstream Company 20210517 0 63.74 65.3899 63.38 64.94 25225 60.7233 up up correct
ALTO.US Alto Ingredients Inc 20210517 0 5.21 5.48 5.07 5.36 5099000 5.36 up down incorrect
ALTR.US Altair Engineering Inc 20210517 0 65.53 65.91 64.71 65.22 198400 65.22 down up incorrect
ALTU.US Altitude Acquisition Corp 20210517 0 9.78 9.82 9.74 9.76 460900 9.76 down down correct
ALTUU.US Altitude Acquisition Corp 20210517 0 10.22 10.3 10.22 10.23 5200 10.23 up up correct
ALTUW.US Altitude Acquisition Corp 20210517 0 0.89 0.89 0.801 0.81 161300 0.81 down down correct
ALVR.US AlloVir Inc 20210517 0 23.81 24.95 22.75 23.74 128600 23.74 down down correct
ALXO.US ALX Oncology Holdings Inc 20210517 0 54.59 56.76 53.77 54.79 86200 54.79 up up correct
ALYA.US Alithya Group Inc 20210517 0 2.28 2.34 2.22 2.24 75800 2.24 down up incorrect
AMAL.US Amalgamated Financial Corp 20210517 0 16.13 16.43 16.13 16.14 97598 15.9867 up up correct
AMAO.US American Acquisition Opportunity Inc 20210517 0 9.84 9.877 9.84 9.84 600 9.84
AMAOU.US American Acquisition Opportunity Inc 20210517 0 10.02 10.02 10.02 10.02 1000 10.02
AMAOW.US American Acquisition Opportunity Inc 20210517 0 0.41 0.47 0.41 0.46 52220 0.46 up up correct
AMAT.US Applied Materials Inc 20210517 0 122 123.62 120.37 123.57 9371447 122.9306 up up correct
AMBA.US Ambarella Inc 20210517 0 89.03 90.08 86.54 88.07 369900 88.07 down down correct
AMCX.US AMC Networks Inc 20210517 0 50.77 50.99 47.05 47.53 504500 47.53 down down correct
AMD.US Advanced Micro Devices Inc 20210517 0 74.215 75.52 73.41 74.65 40722379 74.65 up up correct
AMED.US Amedisys Inc 20210517 0 255.66 261.83 250.88 251.29 105600 251.29 down down correct
AMEH.US Apollo Medical Holdings Inc 20210517 0 31.18 31.56 30.61 31.33 187629 31.33 up down incorrect
AMGN.US Amgen Inc 20210517 0 252.29 254.66 250.64 252.38 1922174 248.3609 up up correct
AMKR.US Amkor Technology Inc 20210517 0 19.01 19.35 18.53 19.31 984144 19.2044 up up correct
AMNB.US American National Bankshares Inc 20210517 0 35.05 35.52 35.05 35.37 19518 34.5598 up up correct
AMOT.US Allied Motion Technologies Inc 20210517 0 34.64 35.37 33.53 35.37 37667 35.2962 up up correct
AMPG.US AmpliTech Group Inc 20210517 0 3.87 3.95 3.76 3.77 118500 3.77 down down correct
AMPGW.US AmpliTech Group Inc 20210517 0 1.61 1.61 1.61 1.61 0 1.61
AMPH.US Amphastar Pharmaceuticals Inc 20210517 0 19.93 20.19 19.65 19.96 284400 19.96 up up correct
AMRK.US A 20210517 0 49.52 55.75 49.46 54.36 448236 54.36 up up correct
AMRN.US Amarin Corporation plc 20210517 0 4.35 4.38 4.25 4.32 3376000 4.32 down down correct
AMRS.US Amyris Inc 20210517 0 11.66 12.58 11.52 12.55 2735700 12.55 up up correct
AMSC.US American Superconductor Corporation 20210517 0 13.85 14.16 13.52 13.99 171500 13.99 up down incorrect
AMSF.US AMERISAFE Inc 20210517 0 66.3 67.1 65.7 66.64 40289 61.5158 up up correct
AMST.US Amesite Inc 20210517 0 2.38 2.383 2.18 2.18 63800 2.18 down up incorrect
AMSWA.US American Software Inc 20210517 0 19.66 19.82 19.39 19.64 68942 19.4706 down down correct
AMTB.US Amerant Bancorp Inc 20210517 0 23.19 24.22 23.19 23.39 129774 23.3499 up up correct
AMTBB.US Amerant Bancorp Inc 20210517 0 17.98 18.15 17.17 17.18 7200 17.18 down down correct
AMTI.US Applied Molecular Transport Inc 20210517 0 44.08 48.26 41.483 47.06 133300 47.06 up down incorrect
AMTX.US Aemetis Inc 20210517 0 9.4 10.29 9.35 10.17 1999000 10.17 up up correct
AMWD.US American Woodmark Corporation 20210517 0 96.51 96.51 93.875 95.84 68329 95.84 down down correct
AMYT.US Amryt Pharma plc 20210517 0 11.02 11.3 11.02 11.2 59000 11.2 up up correct
AMZN.US Amazon.com Inc 20210517 0 3245.9299 3292.75 3234.5901 3270.3899 3723900 3270.3899 up up correct
ANAB.US AnaptysBio Inc 20210517 0 26 26.33 25.79 25.92 253200 25.92 down down correct
ANAT.US American National Group Inc 20210517 0 149.41 150.98 145.71 146.29 99198 144.2516 down down correct
ANDE.US The Andersons Inc 20210517 0 31.44 31.92 30.5 31.02 108114 30.6736 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210517 0 7.02 7.099 7 7.02 45000 7.02
ANGI.US Angi Inc 20210517 0 12.88 12.97 12.36 12.46 1510700 12.46 down down correct
ANGN.US Angion Biomedica Corp 20210517 0 13.97 14.08 13.72 13.82 25768 13.82 down down correct
ANGO.US AngioDynamics Inc 20210517 0 22.76 23.24 22.76 23.14 99700 23.14 up up correct
ANIK.US Anika Therapeutics Inc 20210517 0 43.29 43.54 42.32 42.82 68600 42.82 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210517 0 35.08 37.005 35 36.78 91098 36.78 up up correct
ANIX.US Anixa Biosciences Inc 20210517 0 3.63 3.83 3.61 3.71 123200 3.71 up down incorrect
ANNX.US Annexon Inc 20210517 0 20.21 21.49 19.557 20.76 733600 20.76 up up correct
ANPC.US AnPac Bio 20210517 0 4.2 4.4 4.17 4.25 7100 4.25 up up correct
ANSS.US ANSYS Inc 20210517 0 324.2 325.5 318.61 321.23 294800 321.23 down down correct
ANTE.US AirNet Technology Inc 20210517 0 2.97 3.09 2.96 3 71400 3 up up correct
ANY.US Sphere 3D Corp 20210517 0 1.42 1.53 1.415 1.52 262700 1.52 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210517 0 9.73 9.73 9.73 9.73 1500 9.73
ANZUU.US Anzu Special Acquisition Corp I 20210517 0 9.96 9.96 9.92 9.96 8000 9.96
ANZUW.US Anzu Special Acquisition Corp I 20210517 0 0.68 0.68 0.6799 0.6799 3300 0.6799 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210517 0 28 29.94 27.68 29.49 688700 29.49 up up correct
AOUT.US American Outdoor Brands Inc 20210517 0 29.85 31.35 29.33 31.29 255400 31.29 up down incorrect
APA.US APA Corporation 20210517 0 21.36 22.195 21.25 22.16 8490697 22.0781 up up correct
APDN.US Applied DNA Sciences Inc 20210517 0 6.13 6.37 6.1 6.35 142200 6.35 up up correct
APEI.US American Public Education Inc 20210517 0 27.35 28.4 26.93 28.02 292500 28.02 up up correct
APEN.US Apollo Endosurgery Inc 20210517 0 6.93 7.2 6.92 7.02 235300 7.02 up up correct
API.US Agora Inc 20210517 0 37.51 39.88 37.06 39.29 1610700 39.29 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210517 0 49.01 54.25 48.96 53.06 6234500 53.06 up up correct
APLT.US Applied Therapeutics Inc 20210517 0 14.14 14.79 13.7 14.66 55800 14.66 up up correct
APM.US Aptorum Group Limited 20210517 0 2.37 2.5 2.37 2.44 57700 2.44 up up correct
APOG.US Apogee Enterprises Inc 20210517 0 39 39.4 38.21 38.65 249539 38.2667 down down correct
APOP.US Cellect Biotechnology Ltd 20210517 0 2.62 2.68 2.57 2.68 75287 10.72 up up correct
APP.US AppLovin Corporation 20210517 0 56.17 62.87 55.825 62.44 1033400 62.44 up up correct
APPF.US AppFolio Inc 20210517 0 126.08 127.07 124.18 126.25 63200 126.25 up up correct
APPH.US AppHarvest Inc 20210517 0 12.34 13.35 12.08 13.08 1914300 13.08 up up correct
APPHW.US AppHarvest Inc 20210517 0 3.97 4.46 3.96 4.25 65481 4.25 up up correct
APPN.US Appian Corporation 20210517 0 82.8 82.8 78.43 81.5 776200 81.5 down up incorrect
APPS.US Digital Turbine Inc 20210517 0 57.86 59.45 56.77 58.4 2051000 58.4 up up correct
APR.US Apria Inc 20210517 0 30.277 30.84 29 29.31 168477 29.31 down down correct
APRE.US Aprea Therapeutics Inc 20210517 0 4.11 4.28 4.04 4.2 229200 4.2 up up correct
APTO.US Aptose Biosciences Inc 20210517 0 4.84 4.96 4.82 4.92 313500 4.92 up up correct
APTX.US Aptinyx Inc 20210517 0 2.56 2.58 2.48 2.56 130200 2.56
APVO.US Aptevo Therapeutics Inc 20210517 0 22.53 23.4399 22.1824 23.18 8428 23.18 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210517 0 3.52 3.52 3.31 3.37 57500 3.37 down down correct
APYX.US Apyx Medical Corporation 20210517 0 9.7 10.11 9.7 10.02 57500 10.02 up down incorrect
AQB.US AquaBounty Technologies Inc 20210517 0 4.91 5.05 4.88 4.99 725700 4.99 up up correct
AQMS.US Aqua Metals Inc 20210517 0 2.43 2.49 2.37 2.48 731100 2.48 up down incorrect
AQST.US Aquestive Therapeutics Inc 20210517 0 3.44 3.567 3.35 3.48 378400 3.48 up up correct
ARAV.US Aravive Inc 20210517 0 4.8 4.89 4.63 4.84 63900 4.84 up up correct
ARAY.US Accuray Incorporated 20210517 0 4.33 4.46 4.27 4.38 276500 4.38 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210517 0 9.97 10.03 9.97 9.97 27900 9.97
ARBG.US Aequi Acquisition Corp 20210517 0 9.71 9.75 9.7 9.73 6500 9.73 up up correct
ARBGU.US Aequi Acquisition Corp 20210517 0 9.99 9.99 9.99 9.99 1100 9.99
ARBGW.US Aequi Acquisition Corp 20210517 0 0.75 0.75 0.7 0.7002 1900 0.7002 down down correct
ARCB.US ArcBest Corporation 20210517 0 84.07 84.25 82.1701 82.59 177782 82.4316 down up incorrect
ARCC.US Ares Capital Corporation 20210517 0 19.09 19.1 18.78 19.04 1980817 17.9195 down down correct
ARCE.US Arco Platform Limited 20210517 0 24.19 25.15 23.6 24.74 294400 24.74 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210517 0 28.14 29.23 27.64 28.75 357700 28.75 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210517 0 6.4 6.46 6.31 6.455 3171 6.455 up up correct
ARDX.US Ardelyx Inc 20210517 0 6.75 6.88 6.72 6.83 741600 6.83 up up correct
AREC.US American Resources Corporation 20210517 0 2.77 2.85 2.67 2.85 457100 2.85 up up correct
ARGO.US PA 20210517 0 27.41 27.6672 27.404 27.54 11861 27.1074 up up correct
ARGX.US argenx SE 20210517 0 269.62 278.54 268.85 277.64 268900 277.64 up up correct
ARKO.US Arko Corp 20210517 0 10.14 10.55 10.14 10.53 289800 10.53 up down incorrect
ARKOW.US Arko Corp 20210517 0 2.06 2.12 2.06 2.12 6027 2.12 up up correct
ARKR.US Ark Restaurants Corp 20210517 0 19.52 20.34 19.34 20.31 47100 20.31 up up correct
ARLP.US Alliance Resource Partners L.P 20210517 0 6.15 6.5 6.1201 6.49 1514880 6.2977 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210517 0 61.49 61.9 60.09 60.89 302000 60.89 down up incorrect
AROW.US Arrow Financial Corporation 20210517 0 37.02 37.19 36.63 36.95 19375 36.1768 down down correct
ARQQ.US Arqit Quantum Inc 20210517 0 9.85 9.9 9.81 9.83 152736 9.83 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210517 0 0.9 0.96 0.855 0.855 45377 0.855 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210517 0 25.57 25.68 24.57 25.08 319000 25.08 down down correct
ARRW.US Arrowroot Acquisition Corp 20210517 0 9.81 9.81 9.739 9.739 200 9.739 down down correct
ARRWU.US Arrowroot Acquisition Corp 20210517 0 9.99 10 9.95 9.95 32900 9.95 down up incorrect
ARRWW.US Arrowroot Acquisition Corp 20210517 0 0.5301 0.5499 0.4999 0.5498 80485 0.5498 up up correct
ARRY.US Array Technologies Inc 20210517 0 14.17 14.6 13.54 14.25 6590900 14.25 up up correct
ARTAU.US Artisan Acquisition Corp 20210517 0 9.95 9.95 9.87 9.915 148300 9.915 down down correct
ARTL.US Artelo Biosciences Inc 20210517 0 1.12 1.23 1.12 1.21 411600 1.21 up up correct
ARTLW.US Artelo Biosciences Inc 20210517 0 0.28 0.315 0.28 0.315 4587 0.315 up up correct
ARTNA.US Artesian Resources Corporation 20210517 0 39.63 40.43 39.5 40.27 12769 39.7462 up up correct
ARTW.US Art's 20210517 0 3.13 3.2 3.13 3.16 15500 3.16 up down incorrect
ARVL.US Arrival 20210517 0 18 18.72 17.685 18.44 1911800 18.44 up up correct
ARVN.US Arvinas Inc 20210517 0 66.45 67.98 66.28 67.24 156500 67.24 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210517 0 72.32 73.95 70.56 73.05 591200 73.05 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20210517 0 10.29 10.477 10.14 10.14 11100 10.14 down down correct
ASAX.US Astrea Acquisition Corp 20210517 0 9.66 9.68 9.66 9.68 5300 9.68 up up correct
ASAXU.US Astrea Acquisition Corp 20210517 0 9.94 9.94 9.94 9.94 200 9.94
ASAXW.US Astrea Acquisition Corp 20210517 0 0.5001 0.5001 0.5001 0.5001 4500 0.5001
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210517 0 23.08 23.08 23.08 23.08 0 20.8877
ASLE.US AerSale Corporation 20210517 0 11.75 12.29 11.75 12.15 37300 12.15 up down incorrect
ASLEW.US AerSale Corporation 20210517 0 2.33 2.51 2.33 2.5 38573 2.5 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210517 0 2.61 2.79 2.56 2.75 394100 2.75 up down incorrect
ASMB.US Assembly Biosciences Inc 20210517 0 3.97 4.02 3.915 3.98 359815 3.98 up up correct
ASML.US ASML Holding N.V 20210517 0 631.89 636.075 623.3 635.35 929393 633.7099 up up correct
ASO.US Academy Sports and Outdoors Inc 20210517 0 35.49 36.44 34.86 35.36 2620430 35.36 down down correct
ASPC.US Alpha Capital Acquisition Company 20210517 0 9.71 9.71 9.71 9.71 1400 9.71
ASPCU.US Alpha Capital Acquisition Company 20210517 0 9.995 10 9.995 10 1400 10 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210517 0 0.6095 0.695 0.5566 0.5566 13360 0.5566 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210517 0 6.08 6.32 6.07 6.3 60800 6.3 up up correct
ASPU.US Aspen Group Inc 20210517 0 5.49 5.5 5.19 5.22 127200 5.22 down down correct
ASRT.US Assertio Holdings Inc 20210517 0 1.72 1.84 1.68 1.72 2440700 1.72
ASRV.US AmeriServ Financial Inc 20210517 0 4.29 4.34 4.2601 4.31 12775 4.2553 up up correct
ASTC.US Astrotech Corporation 20210517 0 1.08 1.16 1.06 1.16 1677700 1.16 up up correct
ASTE.US Astec Industries Inc 20210517 0 70.13 70.99 68.545 70.42 77631 70.1764 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210517 0 9.74 9.75 9.74 9.74 29200 9.74
ASTS.US AST SpaceMobile Inc 20210517 0 7.35 7.74 7.08 7.26 875300 7.26 down down correct
ASTSW.US AST SpaceMobile Inc 20210517 0 2.47 2.47 2.3 2.43 16122 2.43 down down correct
ASUR.US Asure Software Inc 20210517 0 7.99 8.21 7.91 8.02 62490 8.02 up up correct
ASYS.US Amtech Systems Inc 20210517 0 9.1 9.26 8.78 8.91 101300 8.91 down down correct
ATAX.US America First Multifamily Investors L.P 20210517 0 6.14 6.18 6.07 6.1 138120 5.7361 down down correct
ATCX.US Atlas Technical Consultants Inc 20210517 0 11.1 11.4 11.01 11.16 58000 11.16 up up correct
ATEC.US Alphatec Holdings Inc 20210517 0 14.71 15.06 14.6 14.86 262200 14.86 up down incorrect
ATER.US Aterian Inc 20210517 0 14 14.25 13.07 13.69 898700 13.69 down down correct
ATEX.US Anterix Inc 20210517 0 48.795 48.86 47.05 47.08 77700 47.08 down up incorrect
ATHA.US Athira Pharma Inc 20210517 0 18.09 19.35 17.86 19.35 248200 19.35 up down incorrect
ATHE.US Alterity Therapeutics Limited 20210517 0 1.2 1.28 1.16 1.23 150200 1.23 up up correct
ATHX.US Athersys Inc 20210517 0 1.65 1.68 1.61 1.64 1243500 1.64 down down correct
ATIF.US ATIF Holdings Limited 20210517 0 0.923 0.96 0.92 0.939 222300 0.939 up up correct
ATLC.US Atlanticus Holdings Corporation 20210517 0 29.74 33.23 29.5 32.79 58300 32.79 up up correct
ATLO.US Ames National Corporation 20210517 0 25.88 26.13 25.6381 25.82 18717 25.2716 down down correct
ATMH.US All Things Mobile Analytic Inc 20210517 0 0.1251 0.1251 0.1251 0.1251 0 0.1251
ATNF.US 180 Life Sciences Corp 20210517 0 7.76 7.885 7.5 7.62 506100 7.62 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210517 0 1.5 1.63 1.43 1.5 13235 1.5
ATNI.US ATN International Inc 20210517 0 49.08 49.35 48.02 48.21 19207 47.6562 down down correct
ATNX.US Athenex Inc 20210517 0 5.01 5.03 4.45 4.625 2897300 4.625 down down correct
ATOM.US Atomera Incorporated 20210517 0 14.86 15.34 14.4 15.25 421000 15.25 up up correct
ATOS.US Atossa Therapeutics Inc 20210517 0 3.18 3.4 3.06 3.23 32623100 3.23 up up correct
ATRA.US Atara Biotherapeutics Inc 20210517 0 14.88 15 14.24 14.37 571300 14.37 down down correct
ATRC.US AtriCure Inc 20210517 0 71.84 74.81 70.81 72.6 294200 72.6 up up correct
ATRI.US Atrion Corporation 20210517 0 603.98 612.885 603.9 607.45 7277 602.5219 up up correct
ATRO.US Astronics Corporation 20210517 0 15.97 16.07 15.51 15.69 128000 15.69 down down correct
ATRS.US Antares Pharma Inc 20210517 0 3.97 4.04 3.92 4.04 433900 4.04 up down incorrect
ATSG.US Air Transport Services Group Inc 20210517 0 25.32 25.38 24.79 25.18 336598 25.18 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210517 0 9.63 9.63 9.63 9.63 5000 9.63
ATSPU.US Archimedes Tech SPAC Partners Co 20210517 0 9.96 9.96 9.96 9.96 2800 9.96
ATSPW.US Archimedes Tech SPAC Partners Co 20210517 0 0.62 0.64 0.5999 0.6001 5530 0.6001 down down correct
ATVCU.US Tribe Capital Growth Corp I 20210517 0 10 10.007 9.925 9.98 137800 9.98 down down correct
ATVI.US Activision Blizzard Inc 20210517 0 92.68 93.08 91.53 92.3 5174442 92.3 down down correct
ATXI.US Avenue Therapeutics Inc 20210517 0 4.09 4.25 4.078 4.2 132300 4.2 up up correct
ATXS.US Astria Therapeutics Inc 20210517 0 10.68 10.98 10.512 10.8 58017 10.8 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210517 0 9.47 9.47 8.9 9.15 66500 9.15 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210517 0 41.68 42.1 41.28 42.07 191976 41.1611 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210517 0 27.97 27.97 27.48 27.565 7800 26.7294 down down correct
AUBN.US Auburn National Bancorporation Inc 20210517 0 37.37 39.0242 37.25 38.7 8662 37.8498 up up correct
AUDC.US AudioCodes Ltd 20210517 0 31.73 32.24 31.32 31.98 160742 31.8076 up up correct
AUGX.US Augmedix Inc. Common Stock 20210517 0 3.5 3.5 2.9 2.9 3730 2.9 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20210517 0 8.7001 8.7001 8.1151 8.1151 17258 8.1151 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210517 0 12.14 12.3 11.85 12.29 3930900 12.29 up up correct
AUR.US Aurora Innovation Inc 20210517 0 9.87 9.9 9.81 9.85 249600 9.85 down down correct
AURC.US Aurora Acquisition Corp 20210517 0 10.3 10.3 9.85 9.87 518800 9.87 down down correct
AURCU.US Aurora Acquisition Corp 20210517 0 10.25 10.35 9.78 10.25 185800 10.25
AURCW.US Aurora Acquisition Corp 20210517 0 1.82 2.01 1.22 1.42 76350 1.42 down down correct
AUTL.US Autolus Therapeutics plc 20210517 0 6.16 6.39 6.06 6.26 981500 6.26 up up correct
AUTO.US AutoWeb Inc 20210517 0 2.65 2.73 2.58 2.68 30100 2.68 up up correct
AUUD.US Auddia Inc 20210517 0 2.4 2.4 2.25 2.3 27700 2.3 down down correct
AUUDW.US Auddia Inc 20210517 0 0.388 0.388 0.38 0.38 1914 0.38 down down correct
AUVI.US Applied UV Inc 20210517 0 7.9 8 7.14 7.22 318100 7.22 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210517 0 10.58 10.73 10.15 10.52 606700 10.52 down down correct
AVAV.US AeroVironment Inc 20210517 0 105.96 108.02 104.6 107.97 192800 107.97 up up correct
AVCO.US Avalon GloboCare Corp 20210517 0 1.02 1.06 0.979 1.06 361000 1.06 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210517 0 5.86 6.068 5.782 6.02 8200 6.02 up up correct
AVCTW.US AVCTW 20210517 0 0.36 0.3999 0.3594 0.3796 65654 0.3796 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210517 0 7.57 7.67 7.12 7.23 279000 7.23 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210517 0 6.82 7.18 6.71 7.01 513700 7.01 up up correct
AVGO.US Broadcom Inc 20210517 0 442.14 442.14 432.84 439.94 1572442 430.5926 down down correct
AVGOP.US Broadcom Inc 20210517 0 1393.5699 1409.22 1393.5699 1409.12 101000 1358.6257 up up correct
AVGR.US Avinger Inc 20210517 0 0.94 0.97 0.902 0.95 1403900 0.95 up down incorrect
AVID.US Avid Technology Inc 20210517 0 27.14 27.42 26.11 27.03 281594 27.03 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210517 0 22.81 24.1 22.6501 23.5 767657 23.5 up up correct
AVNW.US Aviat Networks Inc 20210517 0 30.13 31.88 30.13 31.85 168100 31.85 up up correct
AVO.US Mission Produce Inc 20210517 0 19.74 19.74 19.33 19.55 125819 19.55 down down correct
AVRO.US AVROBIO Inc 20210517 0 9.41 9.56 9.21 9.28 434600 9.28 down down correct
AVT.US Avnet Inc 20210517 0 43.21 44.24 42.7 44.08 539926 43.3101 up up correct
AVTX.US Avalo Therapeutics Inc 20210517 0 2.18 2.265 2.13 2.23 604100 2.23 up up correct
AVXL.US Anavex Life Sciences Corp 20210517 0 11.12 11.477 10.81 11.28 550800 11.28 up up correct
AWH.US Aspira Women's Health Inc 20210517 0 5 5.15 4.97 5.06 271200 5.06 up down incorrect
AWRE.US Aware Inc 20210517 0 3.47 3.73 3.45 3.65 51000 3.65 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20210517 0 2.03 2.27 1.98 2.23 667700 2.23 up up correct
AXDX.US Accelerate Diagnostics Inc 20210517 0 7 7.19 6.78 6.95 133100 6.95 down down correct
AXGN.US AxoGen Inc 20210517 0 21.22 21.96 20.25 21.08 119900 21.08 down down correct
AXLA.US Axcella Health Inc 20210517 0 3.35 3.39 3.33 3.37 30100 3.37 up up correct
AXNX.US Axonics Inc 20210517 0 53.87 55 53.23 54.41 586800 54.41 up up correct
AXON.US Axon Enterprise Inc 20210517 0 130.75 134.13 130.43 133.59 346100 133.59 up up correct
AXSM.US Axsome Therapeutics Inc 20210517 0 58.7 59.39 57.86 58.96 221700 58.96 up up correct
AXTI.US AXT Inc 20210517 0 9.7 9.71 9.13 9.52 760500 9.52 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210517 0 35.2 35.38 34.51 34.87 814288 33.6939 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210517 0 10.03 10.03 9.9 10 4500 10 down down correct
AYRO.US Ayro Inc 20210517 0 4.31 4.825 4.2737 4.8 1070309 4.8 up down incorrect
AYTU.US Aytu Biopharma Inc 20210517 0 5.41 5.63 5.32 5.61 405500 5.61 up up correct
AZN.US AstraZeneca PLC 20210517 0 55.49 55.88 55.43 55.88 5528241 55.4358 up down incorrect
AZPN.US Aspen Technology Inc 20210517 0 144.58 146 142.66 143.93 1215100 143.93 down down correct
AZRX.US AzurRx BioPharma Inc 20210517 0 0.77 0.77 0.75 0.7661 55299 7.661 down down correct
AZYO.US Aziyo Biologics Inc 20210517 0 11.765 11.765 10.82 11 6400 11 down down correct
BAND.US Bandwidth Inc 20210517 0 114.56 114.56 110.95 112.58 140100 112.58 down down correct
BANF.US BancFirst Corporation 20210517 0 73.25 73.72 72.17 72.39 80883 71.2063 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210517 0 27 27 27 27 909 25.7264
BANR.US Banner Corporation 20210517 0 58.57 59.23 58.02 58.99 123466 58.1185 up up correct
BANX.US StoneCastle Financial Corp 20210517 0 20.97 21.28 20.8 20.8 8880 19.6687 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210517 0 3.2 3.2 3 3.1 90300 3.1 down down correct
BASE.US Couchbase Inc. Common Stock 20210517 0 32.85 33.35 32.85 33.35 6874 33.35 up up correct
BATRA.US The Liberty Braves Group 20210517 0 27.24 27.449 27.05 27.39 29200 27.39 up down incorrect
BATRK.US The Liberty Braves Group 20210517 0 26.85 27.125 26.64 26.95 68100 26.95 up up correct
BBBY.US Bed Bath & Beyond Inc 20210517 0 25.13 25.88 25.11 25.2 2777300 25.2 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210517 0 8.06 8.115 7.93 8.03 69800 8.03 down down correct
BBGI.US Beasley Broadcast Group Inc 20210517 0 2.62 2.74 2.57 2.7 97200 2.7 up up correct
BBI.US Brickell Biotech Inc 20210517 0 0.83 0.83 0.78 0.81 796700 0.81 down down correct
BBIG.US Vinco Ventures Inc 20210517 0 2.52 2.69 2.45 2.65 713200 2.65 up up correct
BBIO.US BridgeBio Pharma Inc 20210517 0 53.15 54.38 51.8 54.13 729300 54.13 up up correct
BBQ.US BBQ Holdings Inc 20210517 0 10.63 11.72 10.63 11.54 38700 11.54 up up correct
BBSI.US Barrett Business Services Inc 20210517 0 73.85 74.83 73.445 74.56 24650 73.669 up up correct
BCAB.US BioAtla Inc 20210517 0 45.44 48.01 44.95 45.8 124700 45.8 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210517 0 9.88 9.9 9.88 9.9 3407 9.9 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210517 0 1.77 1.895 1.77 1.8 3800 1.8 up up correct
BCBP.US BCB Bancorp Inc 20210517 0 13.87 14.21 13.72 14.09 57284 13.7965 up up correct
BCDA.US BioCardia Inc 20210517 0 3.41 3.54 3.4 3.44 14000 3.44 up down incorrect
BCDAW.US BioCardia Inc 20210517 0 0.98 0.98 0.98 0.98 184 0.98
BCEL.US Atreca Inc 20210517 0 9.58 9.91 9.3 9.5 195200 9.5 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210517 0 3.33 3.4312 3.31 3.36 170754 3.36 up up correct
BCML.US BayCom Corp 20210517 0 18.52 18.68 18.22 18.56 28300 18.56 up down incorrect
BCOR.US Blucora Inc 20210517 0 16.05 16.23 15.86 16.22 323000 16.22 up down incorrect
BCOV.US Brightcove Inc 20210517 0 13.57 13.88 13.3 13.54 237100 13.54 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210517 0 10.7143 10.7143 10.7105 10.7105 1842 10.7105 down down correct
BCPC.US Balchem Corporation 20210517 0 132.62 133.98 130.775 131.01 83491 130.4994 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210517 0 12.81 14.45 12.64 14.38 7473600 14.38 up up correct
BCTX.US BriaCell Therapeutics Corp 20210517 0 3.15 3.25 3.06 3.15 262492 3.15
BCTXW.US BriaCell Therapeutics Corp 20210517 0 0.8301 0.9 0.7 0.9 5306 0.9 up up correct
BCYC.US Bicycle Therapeutics plc 20210517 0 30.86 31.92 30.26 30.94 60500 30.94 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210517 0 10.2 10.25 10.15 10.23 3000 10.23 up up correct
BDREX.US BDREX 20210517 0 6.28 6.28 6.28 6.28 0 3.7709
BDRWX.US BDRWX 20210517 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210517 0 3.53 3.7 3.5 3.65 590200 3.65 up up correct
BDSX.US Biodesix Inc 20210517 0 12.48 13.07 12.1 12.14 62500 12.14 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210517 0 27.44 27.61 24.885 25.06 345098 25.06 down down correct
BEAM.US Beam Therapeutics Inc 20210517 0 70.63 72.86 66.83 69.15 642400 69.15 down down correct
BECN.US Beacon Roofing Supply Inc 20210517 0 58.41 58.44 56.85 58.41 292800 58.41
BEEM.US Beam Global 20210517 0 23.77 24 22.058 23.1 356500 23.1 down down correct
BEEMW.US Beam Global 20210517 0 17 17.03 16.03 16.9505 2971 16.9505 down down correct
BELFB.US Bel Fuse Inc 20210517 0 16.17 16.2429 15.81 16.14 54982 15.9654 down down correct
BENE.US Benessere Capital Acquisition Corp 20210517 0 9.95 9.95 9.95 9.95 100 9.95
BENER.US Benessere Capital Acquisition Corp 20210517 0 0.28 0.28 0.28 0.28 6500 0.28
BENEU.US Benessere Capital Acquisition Corp 20210517 0 10.645 10.645 10.47 10.47 400 10.47 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210517 0 0.4 0.45 0.4 0.45 35900 0.45 up down incorrect
BFC.US Bank First Corporation 20210517 0 71.86 73.39 71.55 73.18 8292 72.1955 up up correct
BFI.US BurgerFi International Inc 20210517 0 9.87 10.35 9.87 10.18 113105 10.18 up up correct
BFIIW.US BurgerFi International LLC 20210517 0 2.07 2.07 1.9 1.95 102371 1.95 down up incorrect
BFIN.US BankFinancial Corporation 20210517 0 10.78 10.8 10.69 10.75 17441 10.5602 down down correct
BFRA.US Biofrontera AG 20210517 0 5.51 5.75 5.47 5.63 18500 5.63 up up correct
BFST.US Business First Bancshares Inc 20210517 0 23.87 24.17 23.82 23.99 13318 23.7712 up up correct
BGCP.US BGC Partners Inc 20210517 0 5.5 5.52 5.4 5.5 1487436 5.4677
BGFDX.US BGFDX 20210517 0 24.11 24.11 24.11 24.11 0 24.0003
BGFLX.US BGFLX 20210517 0 24.08 24.08 24.08 24.08 0 23.9653
BGFTX.US BGFTX 20210517 0 24.03 24.03 24.03 24.03 0 23.9263
BGFV.US Big 5 Sporting Goods Corporation 20210517 0 28.26 30.88 27.74 30.36 1547110 28.7891 up up correct
BGFVX.US BGFVX 20210517 0 25.1 25.1 25.1 25.1 0 24.9913
BGNE.US BeiGene Ltd 20210517 0 320 328.31 318.255 323.67 133600 323.67 up up correct
BGRY.US Berkshire Grey Inc 20210517 0 9.9 9.9 9.84 9.89 77900 9.89 down down correct
BGRYW.US Berkshire Grey Inc 20210517 0 1.55 1.57 1.46 1.55 39300 1.55
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210517 0 0.79 0.79 0.76 0.772 833600 0.772 down up incorrect
BHF.US Brighthouse Financial Inc 20210517 0 49.11 49.62 48.41 49.31 382500 49.31 up up correct
BHFAL.US Brighthouse Financial Inc 20210517 0 27.11 27.2674 27.0903 27.19 2479 26.0345 up up correct
BHFAN.US Brighthouse Financial Inc 20210517 0 25.99 26.125 25.73 25.8 32246 24.8333 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210517 0 27.929 28.2099 27.929 28.13 8264 26.8863 up up correct
BHFAP.US Brighthouse Financial Inc 20210517 0 27.2 27.34 27.12 27.34 11823 26.1338 up up correct
BHSE.US Bull Horn Holdings Corp 20210517 0 9.85 9.92 9.85 9.885 2000 9.885 up up correct
BHSEU.US Bull Horn Holdings Corp 20210517 0 10.5 10.5 10.5 10.5 0 10.5
BHSEW.US Bull Horn Holdings Corp 20210517 0 0.4299 0.47 0.4205 0.4689 2139 0.4689 up up correct
BHTG.US BioHiTech Global Inc 20210517 0 1.19 1.37 1.15 1.28 787700 1.28 up up correct
BIDU.US Baidu Inc 20210517 0 188.49 191.86 185.68 189.2 8703300 189.2 up up correct
BIGC.US BigCommerce Holdings Inc 20210517 0 45.89 47.4 45.64 45.9 2347732 45.9 up up correct
BIIB.US Biogen Inc 20210517 0 281.17 284.57 279.3 280.4 944400 280.4 down up incorrect
BILI.US Bilibili Inc 20210517 0 96.9 99.9 94.72 98.24 4564300 98.24 up up correct
BIMI.US BIMI International Medical Inc 20210517 0 1.21 1.35 1.16 1.3 1685600 1.3 up up correct
BIOC.US Biocept Inc 20210517 0 4.36 4.58 4.36 4.49 175100 4.49 up down incorrect
BIOL.US BIOLASE Inc 20210517 0 0.67 0.71 0.66 0.71 3290400 0.71 up up correct
BIOTU.US Biotech Acquisition Company 20210517 0 9.91 10 9.91 10 10200 10 up up correct
BIOTW.US Biotech Acquisition Company 20210517 0 0.715 0.715 0.5901 0.67 32780 0.67 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210517 0 15.29 16 15.29 15.78 83100 15.78 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210517 0 6 6.44 5.76 5.88 3503115 5.88 down down correct
BIVI.US BioVie Inc 20210517 0 12.74 13.9 12.74 13.77 38500 13.77 up up correct
BJRI.US BJ's Restaurants Inc 20210517 0 54.89 57.09 53.93 57.04 223500 57.04 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20210517 0 3.91 3.99 3.87 3.95 348539 3.6787 up up correct
BKEP.US Blueknight Energy Partners L.P 20210517 0 3.6 3.64 3.5144 3.63 179022 3.5429 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210517 0 8.0592 8.06 7.87 7.94 34705 7.6007 down down correct
BKNG.US Booking Holdings Inc 20210517 0 2261.54 2275.5 2211.5901 2223.1499 322300 2223.1499 down down correct
BKR.US Baker Hughes Company 20210517 0 24.87 26.385 24.87 26.31 7559816 25.7168 up down incorrect
BKSC.US Bank of South Carolina Corporation 20210517 0 20.21 20.54 20.21 20.25 2188 19.7509 up up correct
BKYI.US BIO 20210517 0 3.31 3.35 3.22 3.29 54700 3.29 down down correct
BL.US BlackLine Inc 20210517 0 102.92 104.53 100.71 102.31 486500 102.31 down down correct
BLBD.US Blue Bird Corporation 20210517 0 27.52 28.06 27.1 27.46 271300 27.46 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210517 0 2 2 2 2 0 2
BLCM.US Bellicum Pharmaceuticals Inc 20210517 0 3.04 3.124 2.95 2.99 96500 2.99 down up incorrect
BLCT.US BlueCity Holdings Limited 20210517 0 6.5 6.98 6.5 6.92 88600 6.92 up up correct
BLDE.US Blade Air Mobility Inc 20210517 0 6.95 7.93 6.88 7.5 780300 7.5 up up correct
BLDEW.US Blade Air Mobility Inc 20210517 0 1.44 1.72 1.44 1.7 19549 1.7 up up correct
BLDP.US Ballard Power Systems Inc 20210517 0 14.62 14.62 13.93 14.29 5396700 14.29 down down correct
BLFS.US BioLife Solutions Inc 20210517 0 29.06 30.79 29.05 30.56 256800 30.56 up up correct
BLI.US Berkeley Lights Inc 20210517 0 36.81 38.17 35.81 38.13 1056000 38.13 up up correct
BLIN.US Bridgeline Digital Inc 20210517 0 2.5 2.54 2.39 2.47 62700 2.47 down up incorrect
BLKB.US Blackbaud Inc 20210517 0 68.62 69.68 67.42 69.67 327800 69.67 up up correct
BLMN.US Bloomin' Brands Inc 20210517 0 28.72 29.12 28.13 28.97 2541900 28.97 up up correct
BLNK.US Blink Charging Co 20210517 0 29.47 31.55 28.9 30.75 2125400 30.75 up up correct
BLNKW.US BLNKW 20210517 0 26.0977 27.09 25.97 26 2843 26 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210517 0 3.96 4.11 3.96 4.09 26400 4.09 up up correct
BLRX.US BioLineRx Ltd 20210517 0 2.84 2.9 2.77 2.81 986000 2.81 down down correct
BLSA.US BCLS Acquisition Corp 20210517 0 10.4 10.42 10.4 10.4 2900 10.4
BLTS.US Bright Lights Acquisition Corp 20210517 0 9.71 9.76 9.66 9.66 132700 9.66 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210517 0 10 10.05 9.98 10.05 152800 10.05 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210517 0 0.6303 0.6603 0.5951 0.66 64016 0.66 up up correct
BLU.US BELLUS Health Inc 20210517 0 3.69 3.73 3.58 3.66 127300 3.66 down down correct
BLUCX.US Bluestone Community Development Fund 20210517 0 9.97 9.97 9.97 9.97 0 9.8475
BLUE.US bluebird bio Inc 20210517 0 29.9851 30.6848 29.6403 29.8952 772641 19.3621 down down correct
BMBL.US Bumble Inc 20210517 0 42.034 43.48 40.47 40.95 1476000 40.95 down down correct
BMEA.US Biomea Fusion Inc 20210517 0 15.69 16.08 15.69 16.04 19100 16.04 up up correct
BMRA.US Biomerica Inc 20210517 0 3.46 3.48 3.37 3.43 166859 3.43 down down correct
BMRC.US Bank of Marin Bancorp 20210517 0 35.63 35.99 35.53 35.87 83725 35.392 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210517 0 76.6 77.97 75.75 77.34 549500 77.34 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210517 0 46.58 48.17 46.555 48.17 112511 47.5422 up up correct
BNFT.US Benefitfocus Inc 20210517 0 14.23 14.38 14.09 14.21 700400 14.21 down down correct
BNGO.US Bionano Genomics Inc 20210517 0 5.23 5.85 5.17 5.6 43934100 5.6 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210517 0 3.23 3.32 3.03 3.22 14541 3.22 down down correct
BNR.US Burning Rock Biotech Limited 20210517 0 32.68 33.8 31.313 33.66 286800 33.66 up down incorrect
BNSO.US Bonso Electronics International Inc 20210517 0 6.02 6.12 5.89 5.98 10800 5.98 down down correct
BNTC.US Benitec Biopharma Inc 20210517 0 4.41 4.58 4.11 4.25 293500 4.25 down down correct
BNTX.US BioNTech SE 20210517 0 192.74 200.6 191.78 198.3 2024500 198.3 up up correct
BOCH.US Bank of Commerce Holdings 20210517 0 14.25 14.35 14.14 14.17 33931 14.05 down down correct
BOKF.US BOK Financial Corporation 20210517 0 90.66 91.72 89.68 91.09 72638 90.1202 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210517 0 18.77 20.493 18.21 18.57 190531 18.57 down down correct
BOMN.US Boston Omaha Corporation 20210517 0 26.99 27.23 26.44 27.04 100300 27.04 up up correct
BOOM.US DMC Global Inc 20210517 0 53.9 54.75 52.84 54.23 119800 54.23 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210517 0 3.11 3.17 3.04 3.07 22900 3.07 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210517 0 15.1 15.1 15.1 15.1 1036 13.5495
BOXL.US Boxlight Corporation 20210517 0 2.17 2.45 2.12 2.41 7884600 2.41 up up correct
BPMC.US Blueprint Medicines Corporation 20210517 0 95 96.95 93.265 93.88 272700 93.88 down down correct
BPOP.US Popular Inc 20210517 0 81.22 81.96 80.75 81.83 627058 80.4116 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210517 0 25.52 25.52 25.49 25.49 1500 24.7554 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210517 0 25.98 26.06 25.95 25.95 12740 25.8133 down down correct
BPRN.US The Bank of Princeton 20210517 0 29.89 30.49 29.89 30.38 21353 30.0196 up up correct
BPTH.US Bio 20210517 0 5.38 5.5 5.21 5.5 58800 5.5 up up correct
BPTS.US Biophytis SA 20210517 0 11.8 11.9 11.8 11.9 1200 11.9 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210517 0 18.16 18.42 18.16 18.36 2126100 18.1633 up up correct
BPYPN.US Brookfield Property Partners L.P 20210517 0 23.75 23.84 23.75 23.78 55300 22.7446 up up correct
BPYPO.US Brookfield Property Partners L.P 20210517 0 25.673 25.673 25.46 25.55 2900 24.3944 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20210517 0 25.56 25.631 25.5 25.59 8700 24.4154 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210517 0 18.42 19.24 17.83 17.89 42685 17.89 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210517 0 9.99 10.02 9.99 10.02 11400 10.02 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210517 0 0.222 0.23 0.22 0.22 3604 0.22 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210517 0 0.5299 0.5576 0.515 0.54 41745 0.54 up up correct
BRID.US Bridgford Foods Corporation 20210517 0 21.08 21.08 19.2 19.38 13200 19.38 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210517 0 9.97 10 9.94 10 164500 10 up up correct
BRKL.US Brookline Bancorp Inc 20210517 0 16.68 16.88 16.5608 16.86 165641 16.6027 up up correct
BRKR.US Bruker Corporation 20210517 0 68.56 69.23 66.89 67.13 855360 67.0294 down down correct
BRKS.US Brooks Automation Inc 20210517 0 89.91 90.92 87.51 90.79 786544 90.5934 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210517 0 0.3789 0.38 0.3001 0.3799 6989 0.3799 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210517 0 10.65 10.65 10.65 10.65 0 10.65
BRLIW.US Brilliant Acquisition Corporation 20210517 0 0.461 0.499 0.461 0.499 14500 0.499 up up correct
BROG.US Brooge Energy Limited 20210517 0 9.2 9.2 9.2 9.2 0 9.2
BROGW.US Brooge Energy Limited 20210517 0 0.8995 0.8995 0.86 0.86 200 0.86 down down correct
BRP.US BRP Group Inc 20210517 0 24.45 25.16 23.97 25 428500 25 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210517 0 9.74 9.74 9.73 9.74 2300 9.74
BRPMU.US B. Riley Principal 150 Merger Corp 20210517 0 10.13 10.13 10.06 10.07 17600 10.07 down down correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210517 0 1.01 1.1 1 1.1 492 1.1 up up correct
BRQS.US Borqs Technologies Inc 20210517 0 0.843 0.856 0.823 0.852 1272200 0.852 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210517 0 0.0077 0.0096 0.006 0.0078 25632458 31.2 up up correct
BRY.US Berry Corporation 20210517 0 6.29 6.43 6.19 6.31 342678 6.169 up down incorrect
BSBK.US Bogota Financial Corp 20210517 0 10.24 10.24 10.11 10.15 15400 10.15 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210517 0 30.14 31.49 29.42 31.21 54025 30.7945 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210517 0 5.5 5.65 5.5 5.65 300 5.65 up down incorrect
BSGM.US BioSig Technologies Inc 20210517 0 3.39 3.42 3.16 3.31 334700 3.31 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210517 0 10.01 10.01 10 10.001 16500 10.001 down down correct
BSQR.US BSQUARE Corporation 20210517 0 2.07 2.26 2.03 2.22 190100 2.22 up up correct
BSRR.US Sierra Bancorp 20210517 0 27.65 27.85 27.4 27.85 17617 27.3552 up up correct
BSVN.US Bank7 Corp 20210517 0 17.09 17.28 17.01 17.24 3488 16.9507 up up correct
BSY.US Bentley Systems Incorporated 20210517 0 48.74 51.43 48.74 50.1 1572787 50.0222 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20210517 0 31.64 32.11 30.46 31.05 195700 31.05 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210517 0 9.87 9.9 9.87 9.88 154100 9.88 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210517 0 10.22 10.2302 10.21 10.21 8339 10.21 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210517 0 0.7404 0.8299 0.7404 0.805 59480 0.805 up up correct
BTB.US Bit Brother Limited 20210517 0 1.814 1.92 1.81 1.9 211100 1.9 up up correct
BTBT.US Bit Digital Inc 20210517 0 10.2 10.781 9.5 9.95 1782800 9.95 down down correct
BTCS.US BTCS Inc. Common Stock 20210517 0 0.71 0.745 0.65 0.715 57438 7.15 up up correct
BTCY.US Biotricity Inc. Common Stock 20210517 0 2.15 2.49 2.135 2.3 124600 2.3 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210517 0 9.95 10.01 9.92 10 132500 10 up up correct
BTRS.US BTRS Holdings Inc 20210517 0 12.29 12.82 11.97 12.2 502200 12.2 down up incorrect
BTRSW.US BTRS Holdings Inc 20210517 0 3.705 3.82 3.705 3.82 30422 3.82 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210517 0 9.9 9.96 9.89 9.96 19360 9.96 up down incorrect
BTWN.US Bridgetown Holdings Limited 20210517 0 10.03 10.15 10.02 10.1 526052 10.1 up up correct
BTWNU.US Bridgetown Holdings Limited 20210517 0 10.65 10.79 10.65 10.69 5200 10.69 up up correct
BTWNW.US Bridgetown Holdings Limited 20210517 0 2 2.01 1.85 1.95 21100 1.95 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210517 0 21.74 23.38 18.2 18.75 5161800 18.75 down down correct
BUSE.US First Busey Corporation 20210517 0 25.47 25.47 25.08 25.43 64072 24.9616 down down correct
BVS.US Bioventus Inc 20210517 0 16.02 16.58 15.9511 16.27 69064 16.27 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210517 0 2.78 2.95 2.78 2.85 41600 2.85 up up correct
BWAC.US Better World Acquisition Corp 20210517 0 9.95 9.97 9.923 9.94 53300 9.94 down down correct
BWACU.US Better World Acquisition Corp 20210517 0 10.73 10.73 10.73 10.73 0 10.73
BWACW.US Better World Acquisition Corp 20210517 0 0.82 0.8399 0.81 0.8398 36579 0.8398 up up correct
BWAY.US BrainsWay Ltd 20210517 0 8.82 9.1 8.78 8.96 24300 8.96 up up correct
BWB.US Bridgewater Bancshares Inc 20210517 0 17.58 17.7 17.29 17.67 21600 17.67 up up correct
BWEN.US Broadwind Inc 20210517 0 4.39 4.5 4.25 4.41 321300 4.41 up up correct
BWFG.US Bankwell Financial Group Inc 20210517 0 28.64 28.8 28 28.68 49604 28.3502 up up correct
BWMN.US Bowman Consulting Group Ltd 20210517 0 13.76 13.9 13.75 13.81 12800 13.81 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210517 0 44.8 44.87 43.56 43.57 11500 42.3931 down down correct
BXRX.US Baudax Bio Inc 20210517 0 0.82 0.8742 0.8199 0.8382 922958 0.8382 up up correct
BYFC.US Broadway Financial Corporation 20210517 0 2.11 2.2 2.1 2.1 141700 2.1 down down correct
BYND.US Beyond Meat Inc 20210517 0 105.71 106 100.42 102.51 3896071 102.51 down down correct
BYRN.US Byrna Technologies Inc 20210517 0 26.91 27 26.19 26.89 103500 26.89 down down correct
BYSI.US BeyondSpring Inc 20210517 0 9.66 9.88 9.6 9.7 45500 9.7 up up correct
BYTS.US BYTE Acquisition Corp 20210517 0 9.63 9.63 9.63 9.63 300 9.63
BYTSU.US BYTE Acquisition Corp 20210517 0 9.99 10.062 9.99 9.99 20500 9.99
BYTSW.US BYTE Acquisition Corp 20210517 0 0.6056 0.8 0.6056 0.8 9501 0.8 up down incorrect
BZUN.US Baozun Inc 20210517 0 32.18 32.5 31.62 32.07 500000 32.07 down down correct
CAAS.US China Automotive Systems Inc 20210517 0 4.17 4.47 3.98 4.44 76700 4.44 up up correct
CABA.US Cabaletta Bio Inc 20210517 0 9.22 9.57 9.02 9.34 43300 9.34 up up correct
CAC.US Camden National Corporation 20210517 0 47.81 48.14 47.63 47.81 37629 47.0813
CACC.US Credit Acceptance Corporation 20210517 0 427.39 432.73 421.59 429.74 72400 429.74 up up correct
CADCX.US CADCX 20210517 0 25.29 25.29 25.29 25.29 0 24.6009
CADE.US PA 20210517 0 26.9 26.92 26.7022 26.81 2144 26.1374 down down correct
CADEX.US CADEX 20210517 0 25.36 25.36 25.36 25.36 0 24.671
CADFX.US CION Ares Diversified Credit Fund W 20210517 0 25.57 25.57 25.57 25.57 0 24.8818
CADSX.US CADSX 20210517 0 25.45 25.45 25.45 25.45 0 24.7611
CADUX.US CADUX 20210517 0 25.53 25.53 25.53 25.53 0 24.8417
CADWX.US CADWX 20210517 0 25.4 25.4 25.4 25.4 0 24.7118
CAKE.US The Cheesecake Factory Incorporated 20210517 0 59.08 59.4 57.54 58.91 477300 58.91 down down correct
CALA.US Calithera Biosciences Inc 20210517 0 2.29 2.33 2.1 2.16 5696700 2.16 down up incorrect
CALB.US California BanCorp 20210517 0 18.44 18.63 17.99 18.46 7100 18.46 up up correct
CALM.US Cal 20210517 0 37.39 37.81 37.095 37.51 233300 37.51 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210517 0 28.15 29.12 28.15 29.12 18500 29.12 up up correct
CAMP.US CalAmp Corp 20210517 0 12.71 13.43 12.7 13.36 181700 13.36 up up correct
CAMT.US Camtek Ltd 20210517 0 27.15 27.8 26.5 27.22 312300 27.22 up up correct
CAN.US Canaan Inc 20210517 0 9.1 9.83 9.05 9.68 4028600 9.68 up up correct
CAPR.US Capricor Therapeutics Inc 20210517 0 3.6 3.93 3.6 3.87 276000 3.87 up down incorrect
CAR.US Avis Budget Group Inc 20210517 0 86.74 88.74 84.88 88.06 974400 88.06 up up correct
CARA.US Cara Therapeutics Inc 20210517 0 13.02 13.47 12.96 13.38 480000 13.38 up up correct
CARE.US Carter Bankshares Inc 20210517 0 13.9 14.09 13.84 14.04 41200 14.04 up down incorrect
CARG.US CarGurus Inc 20210517 0 28.38 28.52 27.68 27.73 978000 27.73 down down correct
CARV.US Carver Bancorp Inc 20210517 0 7.79 8.26 7.67 7.78 156000 7.78 down down correct
CASA.US Casa Systems Inc 20210517 0 8.4 8.57 8.265 8.4 359900 8.4
CASH.US Meta Financial Group Inc 20210517 0 50 50.28 49.55 50.18 112089 50.0388 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20210517 0 1.47 1.49 1.4 1.44 1290400 1.44 down down correct
CASS.US Cass Information Systems Inc 20210517 0 45.66 46.5279 44.66 44.82 54585 43.9837 down down correct
CASY.US Casey's General Stores Inc 20210517 0 224.39 228.27 224.09 226.27 235509 225.4616 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210517 0 1.78 1.8299 1.752 1.8 348231 10.8 up up correct
CATC.US Cambridge Bancorp 20210517 0 86.76 87.4 85.8901 87.4 8659 86.2133 up up correct
CATY.US Cathay General Bancorp 20210517 0 42.79 43.12 42.15 42.74 157952 42.0824 down up incorrect
CBAN.US Colony Bankcorp Inc 20210517 0 16.7 17.52 16.7 17.46 42207 17.2677 up up correct
CBAT.US CBAK Energy Technology Inc 20210517 0 3.56 3.71 3.45 3.71 1586505 3.71 up up correct
CBAY.US CymaBay Therapeutics Inc 20210517 0 4.257 4.41 4.183 4.37 588400 4.37 up up correct
CBFV.US CB Financial Services Inc 20210517 0 22.37 23.4 22.36 22.64 12859 21.9438 up up correct
CBIO.US Catalyst Biosciences Inc 20210517 0 4.15 4.28 4.12 4.17 203700 4.17 up up correct
CBLI.US Cleveland BioLabs Inc 20210517 0 4.79 4.94 4.67 4.94 48000 4.94 up up correct
CBMB.US CBM Bancorp Inc 20210517 0 14.4715 14.4715 14.4715 14.4715 316 14.0272
CBNK.US Capital Bancorp Inc 20210517 0 21.55 22 21.51 21.94 39134 21.8517 up up correct
CBOE.US Cboe Global Markets Inc 20210517 0 113.95 113.95 112.04 112.64 316469 111.7822 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210517 0 156.45 159.75 155.78 159.56 316479 156.9276 up up correct
CBSH.US Commerce Bancshares Inc 20210517 0 79.76 80.12 79.28 79.8 196461 75.1645 up up correct
CBTX.US CBTX Inc 20210517 0 30.66 30.96 30.02 30.44 15799 30.1494 down down correct
CCAC.US WT 20210517 0 0.88 0.88 0.8549 0.8799 13944 0.8799 down down correct
CCAP.US Crescent Capital BDC Inc 20210517 0 19.05 19.096 18.8 19 30500 17.7339 down down correct
CCB.US Coastal Financial Corporation 20210517 0 29.95 31.94 29.95 31.09 25800 31.09 up up correct
CCBG.US Capital City Bank Group Inc 20210517 0 26.1 26.51 25.46 26.47 13508 25.9849 up up correct
CCCC.US C4 Therapeutics Inc 20210517 0 34.91 35.755 33.92 34.52 226000 34.52 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210517 0 31.11 31.47 31.0251 31.44 50308 29.9256 up up correct
CCEL.US Cryo 20210517 0 8.82 8.83 8.42 8.8 2600 8.8 down down correct
CCEP.US Coca 20210517 0 61.71 61.95 60.8 61.43 1659616 59.6385 down down correct
CCLFX.US CCLFX 20210517 0 10.48 10.48 10.48 10.48 0 10.1182
CCLP.US CSI Compressco LP 20210517 0 1.5 1.59 1.4737 1.59 123497 1.5799 up down incorrect
CCMP.US CMC Materials Inc 20210517 0 151.86 152.47 148.885 152 125467 150.581 up up correct
CCNC.US Code Chain New Continent Limited 20210517 0 2.46 2.92 2.426 2.77 833100 2.77 up up correct
CCNE.US CNB Financial Corporation 20210517 0 25.34 25.42 24.43 25.41 23914 24.8928 up up correct
CCNEP.US CNB Financial Corporation 20210517 0 27.21 27.25 26.93 27.22 1900 26.375 up up correct
CCOI.US Cogent Communications Holdings Inc 20210517 0 76.71 76.71 75.25 75.41 261965 73.783 down down correct
CCRN.US Cross Country Healthcare Inc 20210517 0 15.85 16.26 15.62 16.13 188500 16.13 up up correct
CCXI.US ChemoCentryx Inc 20210517 0 10.26 10.4 9.78 9.89 3019000 9.89 down down correct
CD.US Chindata Group Holdings Limited 20210517 0 14.6 15.12 14.07 14.56 1892710 14.56 down down correct
CDAK.US Codiak BioSciences Inc 20210517 0 18.16 19.14 17.855 18.48 97400 18.48 up up correct
CDEV.US Centennial Resource Development Inc 20210517 0 4.26 4.69 4.211 4.68 9721800 4.68 up down incorrect
CDK.US CDK Global Inc 20210517 0 52.76 53.28 52.76 52.9 345323 52.3569 up up correct
CDLX.US Cardlytics Inc 20210517 0 91.81 91.81 87.79 90.73 375500 90.73 down up incorrect
CDMO.US Avid Bioservices Inc 20210517 0 20 20.47 19.84 20.25 245600 20.25 up up correct
CDNA.US CareDx Inc 20210517 0 65.24 68.19 64.26 67.97 480400 67.97 up up correct
CDNS.US Cadence Design Systems Inc 20210517 0 123.07 123.22 120.08 121.84 1222600 121.84 down down correct
CDTX.US Cidara Therapeutics Inc 20210517 0 1.99 2.04 1.95 2 482400 2 up down incorrect
CDW.US CDW Corporation 20210517 0 167.89 169.27 166.62 169.14 642027 167.9655 up down incorrect
CDXC.US ChromaDex Corporation 20210517 0 6.97 7.4 6.95 7.29 1082600 7.29 up up correct
CDXS.US Codexis Inc 20210517 0 18.23 18.56 17.76 18.18 401200 18.18 down down correct
CDZI.US Cadiz Inc 20210517 0 11.99 12.06 11.71 11.88 127400 11.88 down down correct
CECE.US CECO Environmental Corp 20210517 0 8.09 8.59 8 8.49 400900 8.49 up up correct
CEDAX.US CEDAX 20210517 0 27.99 27.99 27.99 27.99 0 27.2431
CEDIX.US Destra International & Event 20210517 0 27.99 27.99 27.99 27.99 0 20.2191
CEDLX.US CEDLX 20210517 0 27.96 27.96 27.96 27.96 0 27.2468
CEDTX.US CEDTX 20210517 0 27.92 27.92 27.92 27.92 0 27.2377
CELC.US Celcuity Inc 20210517 0 26.85 27 26 26.63 13100 26.63 down down correct
CELH.US Celsius Holdings Inc 20210517 0 54 55.88 53.01 54.68 651700 54.68 up up correct
CELU.US Celularity Inc 20210517 0 10.11 10.12 10.101 10.11 75900 10.11
CEMI.US Chembio Diagnostics Inc 20210517 0 3.28 3.34 3.17 3.18 337300 3.18 down down correct
CENT.US Central Garden & Pet Company 20210517 0 57.89 58.23 56.68 57.21 50200 57.21 down down correct
CENTA.US Central Garden & Pet Company 20210517 0 52.86 53.2 52.09 52.47 159600 52.47 down down correct
CENX.US Century Aluminum Company 20210517 0 15.16 16.24 15.01 16.21 1961500 16.21 up up correct
CERC.US Cerecor Inc 20210517 0 2.18 2.265 2.13 2.23 604100 2.23 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210517 0 13.5 13.97 12.63 13.47 118352 13.47 down down correct
CERN.US Cerner Corporation 20210517 0 76.8 77.35 76.42 76.5 2256664 75.8319 down down correct
CERS.US Cerus Corporation 20210517 0 5.68 5.85 5.66 5.79 1954400 5.79 up up correct
CERT.US Certara Inc 20210517 0 25.84 26.1 24.36 24.79 542700 24.79 down down correct
CETX.US Cemtrex Inc 20210517 0 1.33 1.4 1.33 1.37 149900 1.37 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210517 0 0.1201 0.1201 0.12 0.12 450 0.12 down down correct
CEVA.US CEVA Inc 20210517 0 42.05 42.89 41.53 42.72 180700 42.72 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210517 0 9.98 10 9.98 9.99 107175 9.99 up down incorrect
CFB.US CrossFirst Bankshares Inc 20210517 0 15.02 15.04 14.65 14.985 76989 14.985 down down correct
CFBK.US CF Bankshares Inc 20210517 0 19.75 19.8 19.6 19.8 3930 19.7295 up up correct
CFFE.US CF Acquisition Corp. VIII 20210517 0 10.1 10.1 10.1 10.1 0 10.1
CFFEU.US CF Acquisition Corp. VIII 20210517 0 10.015 10.015 10.015 10.015 3600 10.015
CFFEW.US CF Acquisition Corp. VIII 20210517 0 0.8495 0.85 0.8495 0.85 1000 0.85 up down incorrect
CFFI.US C&F Financial Corporation 20210517 0 48.72 50.8 48.72 50.23 29601 49.066 up up correct
CFFN.US Capitol Federal Financial Inc 20210517 0 13.03 13.14 12.91 13.07 246912 12.4903 up up correct
CFFVU.US CF Acquisition Corp. V 20210517 0 10.1 10.1 10.1 10.1 0 10.1
CFFVW.US CF Acquisition Corp. V 20210517 0 0.85 0.86 0.85 0.86 1892 0.86 up up correct
CFIV.US CF Acquisition Corp. IV 20210517 0 9.715 9.715 9.62 9.7 45000 9.7 down down correct
CFIVU.US CF Acquisition Corp. IV 20210517 0 9.97 9.98 9.93 9.94 71000 9.94 down down correct
CFIVW.US CF Acquisition Corp. IV 20210517 0 0.83 0.88 0.8 0.88 25400 0.88 up up correct
CFMS.US Conformis Inc 20210517 0 0.795 0.829 0.791 0.82 1009600 0.82 up up correct
CFRX.US ContraFect Corporation 20210517 0 3.85 3.94 3.75 3.84 189100 3.84 down down correct
CFV.US CF Acquisition Corp. V 20210517 0 9.745 9.8 9.745 9.8 5200 9.8 up down incorrect
CFVI.US CF Acquisition Corp. VI 20210517 0 9.75 9.9 9.68 9.74 21500 9.74 down down correct
CFVIU.US CF Acquisition Corp. VI 20210517 0 9.95 9.96 9.932 9.95 5800 9.95
CFVIW.US CF Acquisition Corp. VI 20210517 0 0.8789 0.8789 0.78 0.78 1285 0.78 down down correct
CG.US The Carlyle Group Inc 20210517 0 43.45 43.59 42.82 43.12 795237 42.7152 down down correct
CGBD.US TCG BDC Inc 20210517 0 13.36 13.56 13.32 13.51 123540 12.4368 up up correct
CGC.US Canopy Growth Corporation 20210517 0 22.95 23.5 22.59 23.15 2495700 23.15 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210517 0 24.43 24.43 24.43 24.43 0 24.0578
CGEM.US Cullinan Oncology Inc 20210517 0 27.59 28.63 27.26 28.37 200000 28.37 up up correct
CGEN.US Compugen Ltd 20210517 0 7.86 8.08 7.67 7.88 832000 7.88 up up correct
CGNT.US Cognyte Software Ltd 20210517 0 24.13 24.9 23.485 23.8 292501 23.8 down down correct
CGNX.US Cognex Corporation 20210517 0 74.19 74.68 73.205 74.11 669874 73.9395 down down correct
CGO.US Calamos Global Total Return Fund 20210517 0 15.71 15.776 15.56 15.65 10095 14.8896 down down correct
CGRN.US Capstone Green Energy Corporation 20210517 0 7.39 7.55 7.225 7.37 59397 7.37 down down correct
CHCI.US Comstock Holding Companies Inc 20210517 0 6.92 7.08 6.55 6.89 619300 6.89 down down correct
CHCO.US City Holding Company 20210517 0 80.54 80.67 79.9 80.48 28174 79.2456 down down correct
CHDN.US Churchill Downs Incorporated 20210517 0 195.42 196.645 191.75 194.19 214967 193.5947 down down correct
CHEF.US The Chefs' Warehouse Inc 20210517 0 31.02 31.4 30.31 30.94 160986 30.94 down down correct
CHEK.US Check 20210517 0 1.33 1.38 1.32 1.37 1111700 1.37 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210517 0 14.36 14.36 14.15 14.28 190941 13.5941 down down correct
CHK.US Chesapeake Energy Corporation 20210517 0 48.97 50.4 48.81 49.99 1427077 48.9731 up up correct
CHKEL.US Chesapeake Energy Corporation 20210517 0 19 19.25 19 19.15 1300 19.15 up up correct
CHKEW.US Chesapeake Energy Corporation 20210517 0 25.75 25.75 25.75 25.75 19100 25.75
CHKEZ.US Chesapeake Energy Corporation 20210517 0 23.26 23.5 23.26 23.5 700 23.5 up up correct
CHKP.US Check Point Software Technologies Ltd 20210517 0 118.23 119.09 116.38 116.94 822000 116.94 down down correct
CHMG.US Chemung Financial Corporation 20210517 0 43.89 44.3 43.54 43.88 10337 42.9769 down down correct
CHNG.US Change Healthcare Inc 20210517 0 22.87 22.9 22.77 22.85 2062100 22.85 down down correct
CHNGU.US Change Healthcare Inc 20210517 0 76.54 76.78 76.47 76.58 6300 74.2453 up up correct
CHNR.US China Natural Resources Inc 20210517 0 1.3 1.38 1.3 1.38 76300 1.38 up up correct
CHPM.US CHP Merger Corp 20210517 0 9.92 9.94 9.92 9.92 11313 9.92
CHPMU.US CHP Merger Corp 20210517 0 10.26 10.26 10.26 10.26 0 10.26
CHPMW.US CHP Merger Corp 20210517 0 0.68 0.8 0.65 0.7701 44010 0.7701 up up correct
CHRS.US Coherus BioSciences Inc 20210517 0 14.85 14.9 14.065 14.14 1333600 14.14 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210517 0 99.54 99.99 98.62 99.03 679579 97.4028 down down correct
CHSCL.US CHS Inc 20210517 0 28.78 28.78 28.5 28.56 18555 27.2218 down down correct
CHSCM.US CHS Inc 20210517 0 27.2086 27.49 27.2086 27.43 7854 26.2172 up up correct
CHSCN.US CHS Inc 20210517 0 27.94 27.96 27.82 27.92 7638 26.6192 down up incorrect
CHSCO.US CHS Inc 20210517 0 28.22 28.37 28.2 28.35 9806 26.9177 up up correct
CHSCP.US CHS Inc 20210517 0 29.83 29.89 29.6501 29.84 11223 28.4159 up up correct
CHTR.US Charter Communications Inc 20210517 0 708.9 709.91 676.53 686.85 1097200 686.85 down down correct
CHUY.US Chuy's Holdings Inc 20210517 0 42.17 43.38 41.47 42.98 106600 42.98 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210517 0 10.25 10.26 10.051 10.12 135619 9.5912 down down correct
CHX.US ChampionX Corporation 20210517 0 25.014 26.91 25.014 26.84 859900 26.84 up up correct
CHY.US Calamos Convertible and High Income Fund 20210517 0 15.14 15.21 15.022 15.12 123510 14.3927 down down correct
CIDM.US Cinedigm Corp 20210517 0 1.2 1.23 1.16 1.21 16335700 1.21 up up correct
CIGI.US Colliers International Group Inc 20210517 0 110.41 110.41 107.46 108.03 135301 107.8729 down down correct
CIH.US China Index Holdings Limited 20210517 0 1.97 1.98 1.92 1.923 12500 1.923 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210517 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210517 0 120.61 121.23 119.66 120.2 326097 118.2897 down down correct
CIVB.US Civista Bancshares Inc 20210517 0 23.46 23.75 23.4 23.72 33381 23.445 up up correct
CIZN.US Citizens Holding Company 20210517 0 18.85 19.57 18.85 19.12 5179 18.3806 up up correct
CJJD.US China Jo 20210517 0 1.09 1.1 0.98 1.02 4613600 1.02 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210517 0 2.4 2.485 2.36 2.44 662800 2.44 up up correct
CLAR.US Clarus Corporation 20210517 0 21.37 21.7819 20.98 21.46 57358 21.4232 up up correct
CLBK.US Columbia Financial Inc 20210517 0 18.18 18.2 17.013 18.06 135300 18.06 down down correct
CLBS.US Caladrius Biosciences Inc 20210517 0 1.42 1.5 1.41 1.49 476000 1.49 up up correct
CLBT.US Cellebrite DI 20210517 0 9.85 9.89 9.85 9.88 152800 9.88 up up correct
CLDX.US Celldex Therapeutics Inc 20210517 0 26.98 27.9 26.7 27.38 284400 27.38 up up correct
CLEU.US China Liberal Education Holdings Limited 20210517 0 3.54 3.6 3.37 3.51 728800 3.51 down up incorrect
CLFD.US Clearfield Inc 20210517 0 35 35.75 34.71 35.69 83800 35.69 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210517 0 14.06 14.14 13.52 13.55 26400 13.55 down down correct
CLIR.US ClearSign Technologies Corporation 20210517 0 4.13 4.14 3.95 4.02 163100 4.02 down down correct
CLLS.US Cellectis S.A 20210517 0 15.46 15.72 15.29 15.55 98800 15.55 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20210517 0 5.64 5.79 5.54 5.72 107400 5.72 up up correct
CLNE.US Clean Energy Fuels Corp 20210517 0 7.94 8.17 7.91 8.13 4676400 8.13 up up correct
CLNN.US Clene Inc 20210517 0 7.29 8.9799 7.29 8.59 109437 8.59 up up correct
CLNNW.US Clene Inc 20210517 0 0.978 0.978 0.6501 0.8003 18211 0.8003 down down correct
CLOV.US Clover Health Investments Corp 20210517 0 7.59 7.93 6.59 6.82 38353246 6.82 down down correct
CLPS.US CLPS Incorporation 20210517 0 3.85 3.97 3.8 3.96 88100 3.96 up up correct
CLPT.US ClearPoint Neuro Inc 20210517 0 17.96 18.35 17.36 17.47 256100 17.47 down down correct
CLRB.US Cellectar Biosciences Inc 20210517 0 1.3 1.33 1.29 1.29 304900 1.29 down down correct
CLRM.US Clarim Acquisition Corp 20210517 0 9.75 9.75 9.75 9.75 19600 9.75
CLRMU.US Clarim Acquisition Corp 20210517 0 9.96 9.97 9.94 9.94 99400 9.94 down up incorrect
CLRMW.US Clarim Acquisition Corp 20210517 0 0.6652 0.7 0.63 0.6492 7358 0.6492 down down correct
CLRO.US ClearOne Inc 20210517 0 2.33 2.35 2.27 2.3 44800 2.3 down down correct
CLSD.US Clearside Biomedical Inc 20210517 0 2.4 2.485 2.3 2.37 129200 2.37 down down correct
CLSK.US CleanSpark Inc 20210517 0 14.75 14.89 14.01 14.66 1650900 14.66 down down correct
CLSN.US Celsion Corporation 20210517 0 1.05 1.1 1.04 1.1 1270800 1.1 up up correct
CLVR.US Clever Leaves Holdings Inc 20210517 0 8.49 8.75 8.34 8.55 170800 8.55 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210517 0 1.67 1.78 1.6 1.6 79600 1.6 down down correct
CLVS.US Clovis Oncology Inc 20210517 0 5.8 6.05 5.75 5.87 2297800 5.87 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210517 0 3.58 3.9 3.574 3.89 95949 3.6831 up down incorrect
CLXT.US Calyxt Inc 20210517 0 4.29 4.58 4.15 4.52 170626 4.52 up down incorrect
CMBM.US Cambium Networks Corporation 20210517 0 47.85 50.07 47.22 48.31 219400 48.31 up up correct
CMCO.US Columbus McKinnon Corporation 20210517 0 55.18 55.18 53.325 53.78 203891 53.6433 down down correct
CMCSA.US Comcast Corporation 20210517 0 58.13 58.27 55.11 55.455 31529891 54.9746 down down correct
CMCT.US CIM Commercial Trust Corporation 20210517 0 11.23 11.38 11.01 11.38 18647 11.0479 up down incorrect
CME.US CME Group Inc 20210517 0 217.73 217.99 213.05 216.43 753023 210.668 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210517 0 14.57 14.92 14.5 14.88 432200 14.88 up up correct
CMII.US CM Life Sciences II Inc 20210517 0 10.97 10.97 10.2335 10.2335 885 10.2335 down down correct
CMLS.US Cumulus Media Inc 20210517 0 9.76 10.03 9.42 9.96 35300 9.96 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210517 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210517 0 10.8 10.8 10.3 10.45 137900 10.45 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20210517 0 16.76 17.48 15.61 16.63 156300 16.63 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210517 0 6.72 6.76 6.24 6.3 21000 6.3 down up incorrect
CMPR.US Cimpress plc 20210517 0 102.94 106.16 101.86 103.7 71035 103.7 up up correct
CMPS.US COMPASS Pathways plc 20210517 0 35.451 35.451 33.7 34.5 393907 34.5 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20210517 0 4.2 4.75 4.2 4.75 7790 4.75 up up correct
CMRX.US Chimerix Inc 20210517 0 8.23 8.61 8.11 8.18 495887 8.18 down down correct
CMTL.US Comtech Telecommunications Corp 20210517 0 23.92 24.215 23.3586 23.87 385535 23.6585 down down correct
CNBKA.US Century Bancorp Inc 20210517 0 114.36 114.36 113.75 113.75 5348 113.3936 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210517 0 3.95 4.1 3.95 4.03 125200 4.03 up up correct
CNDT.US Conduent Incorporated 20210517 0 7.17 7.255 7.09 7.21 1288500 7.21 up up correct
CNET.US ZW Data Action Technologies Inc 20210517 0 1.57 1.61 1.54 1.58 157400 1.58 up down incorrect
CNEY.US CN Energy Group. Inc 20210517 0 4.19 4.24 4.15 4.15 9900 4.15 down down correct
CNFR.US Conifer Holdings Inc 20210517 0 2.65 2.69 2.6 2.67 15200 2.67 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210517 0 24.79 24.79 24.79 24.79 250 23.5567
CNNB.US Cincinnati Bancorp Inc 20210517 0 13.71 13.9 13.71 13.88 1200 13.88 up up correct
CNOB.US ConnectOne Bancorp Inc 20210517 0 28 28.27 27.68 28.11 124468 27.9 up up correct
CNRLX.US CNRLX 20210517 0 11.56 11.56 11.56 11.56 0 11.56
CNROX.US CNROX 20210517 0 10.85 10.85 10.85 10.85 0 10.2802
CNSL.US Consolidated Communications Holdings Inc 20210517 0 9.04 9.33 9.01 9.25 420000 9.25 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210517 0 1.81 1.82 1.74 1.82 70800 1.82 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20210517 0 15.5 17 15.5 16.22 163362 16.22 up down incorrect
CNTG.US Centogene N.V 20210517 0 9.61 9.98 9.555 9.91 56200 9.91 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210517 0 194 194 192 193 12400 193 down down correct
CNTY.US Century Casinos Inc 20210517 0 13.84 14.69 13.5 14.43 303300 14.43 up up correct
CNXC.US Concentrix Corporation 20210517 0 153.79 155.285 147.65 151 191100 150.7951 down down correct
CNXN.US PC Connection Inc 20210517 0 48.3 48.53 47.56 47.79 58553 46.8278 down down correct
COCP.US Cocrystal Pharma Inc 20210517 0 1.14 1.15 1.1 1.12 3972100 1.12 down down correct
CODA.US Coda Octopus Group Inc 20210517 0 7.747 7.89 7.747 7.83 1800 7.83 up down incorrect
CODX.US Co 20210517 0 8.4 8.54 8.05 8.41 798900 8.41 up up correct
COFS.US ChoiceOne Financial Services Inc 20210517 0 25.72 26.06 25.575 25.89 6967 25.1569 up up correct
COGT.US Cogent Biosciences Inc 20210517 0 7.91 8.24 7.91 8.2 127874 8.2 up up correct
COHR.US Coherent Inc 20210517 0 257.23 260.89 257.13 259.71 357700 259.71 up up correct
COHU.US Cohu Inc 20210517 0 35.64 36.49 35.22 36.41 435759 36.41 up up correct
COIN.US Coinbase Global Inc 20210517 0 250 250.25 238.25 248.24 8751013 248.24 down down correct
COKE.US Coca 20210517 0 332.84 343 325.0001 336.19 39755 335.7736 up up correct
COLB.US Columbia Banking System Inc 20210517 0 43.88 44.2 43.18 43.69 130343 43.0318 down down correct
COLI.US Colicity Inc 20210517 0 9.75 9.77 9.7 9.77 213700 9.77 up up correct
COLIU.US Colicity Inc 20210517 0 10 10.008 9.97 9.99 214300 9.99 down down correct
COLIW.US Colicity Inc 20210517 0 1.09 1.25 1.09 1.15 26157 1.15 up up correct
COLL.US Collegium Pharmaceutical Inc 20210517 0 22.85 23.24 22.58 22.79 206000 22.79 down down correct
COLM.US Columbia Sportswear Company 20210517 0 105.82 106.6 104.855 105.88 200351 105.3537 up up correct
COMM.US CommScope Holding Company Inc 20210517 0 18.04 18.453 18.01 18.41 1771800 18.41 up down incorrect
COMS.US COMSovereign Holding Corp 20210517 0 2.05 2.14 2.02 2.07 428100 2.07 up up correct
COMSW.US COMSovereign Holding Corp 20210517 0 1.07 1.08 1.05 1.05 11547 1.05 down down correct
CONE.US CyrusOne Inc 20210517 0 69.68 70.85 68.53 70.72 1576612 69.7482 up down incorrect
CONN.US Conn's Inc 20210517 0 20.57 21.64 20.57 21.56 202600 21.56 up up correct
CONX.US CONX Corp 20210517 0 9.88 9.95 9.88 9.93 117100 9.93 up up correct
CONXU.US CONX Corp 20210517 0 10.27 10.27 10.26 10.27 9900 10.27
CONXW.US CONX Corp 20210517 0 1.02 1.12 0.9603 1.11 163187 1.11 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210517 0 10.025 10.025 9.92 9.95 82500 9.95 down down correct
COOLW.US Corner Growth Acquisition Corp 20210517 0 0.765 0.819 0.74 0.815 3900 0.815 up up correct
COOP.US Mr. Cooper Group Inc 20210517 0 33.75 34 33.46 33.88 368600 33.88 up up correct
CORE.US Core 20210517 0 42.51 45.01 41.71 42.19 963754 41.9437 down down correct
CORT.US Corcept Therapeutics Incorporated 20210517 0 21.1 21.45 21.1 21.41 391900 21.41 up up correct
COST.US Costco Wholesale Corporation 20210517 0 385.04 387.05 382.9 383.96 1830155 382.6226 down down correct
COUP.US Coupa Software Incorporated 20210517 0 230.43 230.43 220.57 225.73 1126800 225.73 down down correct
COVA.US COVA Acquisition Corp 20210517 0 9.67 9.7 9.65 9.65 10600 9.65 down down correct
COVAU.US COVA Acquisition Corp 20210517 0 9.965 9.98 9.96 9.97 11600 9.97 up up correct
COVAW.US COVA Acquisition Corp 20210517 0 0.57 0.598 0.55 0.598 26961 0.598 up up correct
COWN.US Cowen Inc 20210517 0 41.37 42 40.75 41.5 899423 41.1664 up up correct
COWNL.US Cowen Group Inc 20210517 0 27.75 27.75 27.75 27.75 700 26.305
CPHC.US Canterbury Park Holding Corporation 20210517 0 13.8 13.98 13.8 13.98 400 13.98 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210517 0 2.78 2.88 2.77 2.83 59500 2.83 up up correct
CPLP.US Capital Product Partners L.P 20210517 0 12.4 12.59 12.25 12.51 45105 12.3142 up up correct
CPRDX.US CPRDX 20210517 0 10.42 10.42 10.42 10.42 0 10.1223
CPREX.US CPREX 20210517 0 10.43 10.43 10.43 10.43 0 10.1215
CPRSX.US CPRSX 20210517 0 10.43 10.43 10.43 10.43 0 10.1718
CPRT.US Copart Inc 20210517 0 122.96 124.21 122.04 122.95 667300 122.95 down down correct
CPRTX.US CPRTX 20210517 0 10.42 10.42 10.42 10.42 0 10.1582
CPRX.US Catalyst Pharmaceuticals Inc 20210517 0 5.54 5.57 5.42 5.49 1511900 5.49 down up incorrect
CPSH.US CPS Technologies Corporation 20210517 0 5.77 6.09 5.65 5.74 514600 5.74 down down correct
CPSI.US Computer Programs and Systems Inc 20210517 0 32.33 32.6518 30.55 32.14 65899 32.14 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20210517 0 4.24 4.35 4.24 4.35 15400 4.35 up up correct
CPTAG.US Capitala Finance Corp 20210517 0 25.07 25.335 25.03 25.142 2466 24.4434 up down incorrect
CPTAL.US Capitala Finance Corp 20210517 0 25.042 25.055 25 25.055 1841 24.3236 up up correct
CPUH.US UN 20210517 0 10 10.05 9.98 10.04 98686 10.04 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210517 0 20.43 20.84 20.41 20.7 104400 19.598 up up correct
CRAI.US CRA International Inc 20210517 0 81.94 82.86 81.27 81.75 19018 81.007 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210517 0 1.64 1.67 1.58 1.59 2017700 1.59 down down correct
CRCT.US Cricut Inc 20210517 0 25.12 29 23.06 23.53 1727100 23.53 down down correct
CRDF.US Cardiff Oncology Inc 20210517 0 8.51 8.7 8.35 8.45 315300 8.45 down down correct
CRDFX.US CRDFX 20210517 0 24.44 24.44 24.44 24.44 0 24.0687
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210517 0 24.43 24.43 24.43 24.43 0 23.666
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210517 0 2.95 3.1 2.91 3.06 231067 3.06 up up correct
CRDLX.US CRDLX 20210517 0 24.43 24.43 24.43 24.43 0 24.0587
CRDTX.US Griffin Inst Access Credit Fund CL A 20210517 0 24.43 24.43 24.43 24.43 0 24.0588
CREDX.US CREDX 20210517 0 10.51 10.51 10.51 10.51 0 10.0959
CREG.US China Recycling Energy Corporation 20210517 0 8.48 8.82 7.8 8.64 247900 8.64 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210517 0 6.82 7.5 6.78 7.4 529500 7.4 up down incorrect
CREX.US Creative Realities Inc 20210517 0 1.21 1.23 1.17 1.2 144700 1.2 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20210517 0 0.2 0.2 0.2 0.2 218 0.2
CRIS.US Curis Inc 20210517 0 13.22 15.2 13.18 15.05 3716800 15.05 up up correct
CRKN.US Crown ElectroKinetics Corp 20210517 0 3.7 3.7 3.6 3.62 29700 3.62 down down correct
CRMD.US CorMedix Inc 20210517 0 5.81 6.22 5.53 6.22 675600 6.22 up down incorrect
CRMT.US America's Car 20210517 0 151.81 154 149.71 151.45 39900 151.45 down down correct
CRNC.US Cerence Inc 20210517 0 83.14 84.77 80.91 83.33 249800 83.33 up up correct
CRNT.US Ceragon Networks Ltd 20210517 0 3.18 3.22 3.1 3.19 708200 3.19 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210517 0 16.02 16.8 16.02 16.65 35300 16.65 up down incorrect
CRON.US Cronos Group Inc 20210517 0 7.32 7.45 7.211 7.43 1801800 7.43 up up correct
CROX.US Crocs Inc 20210517 0 101.9 103.99 101.02 103.88 1097500 103.88 up up correct
CRSP.US CRISPR Therapeutics AG 20210517 0 106.82 109.57 104.691 109.22 1161800 109.22 up up correct
CRSR.US Corsair Gaming Inc 20210517 0 31.4 32.36 31.051 32.29 865500 32.29 up up correct
CRTD.US Creatd Inc 20210517 0 3.14 3.14 2.87 2.99 170000 2.99 down up incorrect
CRTDW.US Creatd Inc 20210517 0 1.57 1.58 1.57 1.58 1418 1.58 up up correct
CRTO.US Criteo S.A 20210517 0 35.48 36.71 34.89 36.5 500800 36.5 up up correct
CRTX.US Cortexyme Inc 20210517 0 36.44 38.97 36.44 38.68 109500 38.68 up up correct
CRUS.US Cirrus Logic Inc 20210517 0 73.97 74.39 73.27 74.26 368900 74.26 up down incorrect
CRVL.US CorVel Corporation 20210517 0 116.76 117.51 115.58 116.77 32100 116.77 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210517 0 2.49 2.53 2.44 2.49 180100 2.49
CRWD.US CrowdStrike Holdings Inc 20210517 0 189.76 192.514 185 188.53 2023600 188.53 down down correct
CRWS.US Crown Crafts Inc 20210517 0 7.78 7.82 7.75 7.75 12945 7.15 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210517 0 0.58 0.58 0.56 0.57 41432 0.57 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210517 0 9.95 10 9.95 10 16600 10 up up correct
CRZNW.US Corazon Capital V838 Monoceros Corp 20210517 0 0.8 0.8 0.8 0.8 200 0.8
CSBR.US Champions Oncology Inc 20210517 0 9.67 9.92 9.55 9.84 13145 9.84 up down incorrect
CSCO.US Cisco Systems Inc 20210517 0 52.76 53.15 52.68 52.94 15728680 52.2207 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20210517 0 0.95 0.98 0.92 0.94 1478200 0.94 down down correct
CSGP.US CoStar Group Inc 20210517 0 822.92 822.92 809.35 817.96 145494 81.796 down down correct
CSGS.US CSG Systems International Inc 20210517 0 45.45 45.96 44.85 44.91 112158 44.212 down down correct
CSII.US Cardiovascular Systems Inc 20210517 0 36.18 37.58 36.08 37.21 287800 37.21 up up correct
CSIQ.US Canadian Solar Inc 20210517 0 36.01 36.4 35.2 36.1 1076300 36.1 up up correct
CSPI.US CSP Inc 20210517 0 10.34 10.94 10.18 10.85 26200 10.85 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20210517 0 17 17.065 16.7526 17 257215 16.269
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210517 0 34.82 36.9 33.32 36.41 30600 36.41 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210517 0 26.6 26.6 26.6 26.6 4900 24.8432
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210517 0 28.69 29.2 28.36 28.5 7217 26.8819 down down correct
CSTE.US Caesarstone Ltd 20210517 0 15.66 15.85 15.28 15.79 88964 15.662 up up correct
CSTL.US Castle Biosciences Inc 20210517 0 55.07 55.96 53.58 55.84 210600 55.84 up up correct
CSTR.US Capstar Financial Holdings Inc 20210517 0 21 21.39 20.91 21.38 124472 21.2623 up up correct
CSWC.US Capital Southwest Corporation 20210517 0 23.77 24.05 23.7 24.04 57648 22.27 up up correct
CSWI.US CSW Industrials Inc 20210517 0 127.86 127.92 124.82 127.92 49518 127.6109 up up correct
CSX.US CSX Corporation 20210517 0 101.81 102.32 99.85 100.4 5368868 33.193 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210517 0 9.72 9.76 9.7 9.7 3400 9.7 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210517 0 9.975 9.985 9.96 9.96 9000 9.96 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210517 0 0.8 0.8 0.8 0.8 500 0.8
CTAS.US Cintas Corporation 20210517 0 353.9 357.995 348.91 352.04 287905 350.4139 down down correct
CTBI.US Community Trust Bancorp Inc 20210517 0 44.65 45.2 44.4 45.1 19778 43.8511 up up correct
CTG.US Computer Task Group Incorporated 20210517 0 9.39 9.88 9.21 9.75 66100 9.75 up up correct
CTHR.US Charles & Colvard Ltd 20210517 0 2.68 2.88 2.68 2.77 415300 2.77 up up correct
CTIB.US Yunhong CTI Ltd 20210517 0 1.62 1.69 1.56 1.63 71900 1.63 up up correct
CTIC.US CTI BioPharma Corp 20210517 0 2.19 2.34 2.19 2.27 325100 2.27 up up correct
CTLP.US Cantaloupe Inc 20210517 0 10.27 10.98 10.25 10.91 217251 10.91 up up correct
CTMX.US CytomX Therapeutics Inc 20210517 0 8.14 8.46 8.14 8.39 712100 8.39 up up correct
CTRE.US CareTrust REIT Inc 20210517 0 22.69 22.7618 22.58 22.67 429622 21.8685 down down correct
CTRM.US Castor Maritime Inc 20210517 0 0.3999 0.446 0.3975 0.4438 11307960 4.438 up down incorrect
CTRN.US Citi Trends Inc 20210517 0 97.33 99.84 95.97 99.55 170653 99.55 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210517 0 71.01 71.1 69.4 70.635 6510157 69.9678 down down correct
CTSO.US Cytosorbents Corporation 20210517 0 8.2 8.39 8.04 8.39 156200 8.39 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20210517 0 1.98 2.043 1.95 1.97 3584300 1.97 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210517 0 1.05 1.05 1.05 1.05 239 1.05
CTXS.US Citrix Systems Inc 20210517 0 117.27 117.58 115.93 116.87 784834 115.5573 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210517 0 6.4418 6.4463 6.4108 6.4315 5483 5.5575 down down correct
CUE.US Cue Biopharma Inc 20210517 0 13.63 14.48 13.401 14 192000 14 up up correct
CUEN.US Cuentas Inc 20210517 0 2.513 2.6 2.5 2.5 20900 2.5 down down correct
CUENW.US Cuentas Inc 20210517 0 0.67 0.67 0.67 0.67 2000 0.67
CULL.US Cullman Bancorp Inc. Common Stock 20210517 0 31.5 31.5 31.5 31.5 0 31.5
CURI.US CuriosityStream Inc 20210517 0 9.17 9.36 8.939 9.22 836500 9.22 up up correct
CURIW.US CuriosityStream Inc 20210517 0 2.71 2.73 2.48 2.6 5705 2.6 down down correct
CUTR.US Cutera Inc 20210517 0 29.51 30.7 29.2 30.13 853600 30.13 up up correct
CVAC.US CureVac N.V 20210517 0 108.75 116.93 108.13 116.38 858200 116.38 up down incorrect
CVBF.US CVB Financial Corp 20210517 0 22.33 22.56 22.26 22.49 301636 21.9162 up up correct
CVCO.US Cavco Industries Inc 20210517 0 207.25 211.11 206.74 210.13 34900 210.13 up up correct
CVCY.US Central Valley Community Bancorp 20210517 0 19.52 20.13 19.52 20.1 78862 19.8815 up up correct
CVET.US Covetrus Inc 20210517 0 25.7 26.35 25.29 26.21 402200 26.21 up up correct
CVGI.US Commercial Vehicle Group Inc 20210517 0 12.22 12.44 12.03 12.41 207200 12.41 up up correct
CVGW.US Calavo Growers Inc 20210517 0 74.83 75.18 74.32 74.62 86628 72.5749 down down correct
CVLG.US Covenant Logistics Group Inc 20210517 0 23.79 23.79 23.22 23.58 61900 23.58 down down correct
CVLT.US Commvault Systems Inc 20210517 0 68.38 68.58 67.26 68.47 232500 68.47 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210517 0 18.66 18.75 18.49 18.55 26664 18.3168 down up incorrect
CVV.US CVD Equipment Corporation 20210517 0 4.06 4.15 4.05 4.13 7500 4.13 up up correct
CWBC.US Community West Bancshares 20210517 0 12.16 12.2 12.15 12.2 2552 12.0734 up up correct
CWBR.US CohBar Inc 20210517 0 1.21 1.22 1.16 1.22 168900 1.22 up up correct
CWCO.US Consolidated Water Co. Ltd 20210517 0 11.7 11.7 11.44 11.54 67219 11.3725 down down correct
CWST.US Casella Waste Systems Inc 20210517 0 68.43 68.84 67.97 68.49 171100 68.49 up up correct
CXDC.US China XD Plastics Company Limited 20210517 0 0.64 0.65 0.63 0.63 439600 0.63 down down correct
CXDO.US Crexendo Inc 20210517 0 5.38 5.4 5.255 5.28 17200 5.28 down down correct
CYAD.US Celyad Oncology SA 20210517 0 5.58 5.59 5.36 5.57 31600 5.57 down down correct
CYAN.US Cyanotech Corporation 20210517 0 2.82 2.86 2.8 2.84 6200 2.84 up down incorrect
CYBE.US CyberOptics Corporation 20210517 0 28.94 29.29 28.28 28.69 48244 28.69 down down correct
CYBR.US CyberArk Software Ltd 20210517 0 120.44 121.919 114.65 116.31 576900 116.31 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210517 0 6.74 7.09 6.6 7.06 44700 7.06 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210517 0 2.94 3.11 2.87 3.01 267100 3.01 up down incorrect
CYPS.US Cyclo3pss Corporation 20210517 0 0.0036 0.004 0.0036 0.004 12600 0.004 up up correct
CYRN.US Cyren Ltd 20210517 0 0.57 0.6 0.56 0.6 723200 0.6 up up correct
CYRX.US Cryoport Inc 20210517 0 49.65 50 47.84 49.8 589500 49.8 up up correct
CYTH.US Cyclo Therapeutics Inc 20210517 0 7.33 7.33 6.97 7.04 44085 7.04 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210517 0 3 3 3 3 400 3
CYTK.US Cytokinetics Incorporated 20210517 0 25.7 26.18 25.41 25.57 392200 25.57 down down correct
CYTO.US Auris Medical Holding Ltd 20210517 0 3.04 3.22 3.04 3.2 353349 3.2 up down incorrect
CYXT.US Cyxtera Technologies Inc 20210517 0 9.89 9.925 9.87 9.9 202154 9.9 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210517 0 1.5001 1.61 1.5001 1.61 95498 1.61 up up correct
CZNC.US Citizens & Northern Corporation 20210517 0 25.64 25.65 25.2 25.3 30452 24.7471 down down correct
CZR.US Caesars Entertainment Inc 20210517 0 97.61 100.61 95.85 100.37 2924292 100.37 up up correct
CZWI.US Citizens Community Bancorp Inc 20210517 0 13.25 13.25 13.03 13.25 9600 13.25
DADA.US Dada Nexus Limited 20210517 0 22 22.65 21.74 22.23 727800 22.23 up up correct
DAKT.US Daktronics Inc 20210517 0 6.47 6.62 6.46 6.59 80600 6.59 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210517 0 1.97 1.98 1.96 1.98 9737 7.6933 up up correct
DARE.US Daré Bioscience Inc 20210517 0 1.33 1.38 1.32 1.36 479500 1.36 up down incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210517 0 10.05 10.1 10.04 10.08 32400 10.08 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210517 0 10.71 10.71 10.665 10.69 12900 10.69 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210517 0 1.3 1.4 1.3 1.3 11372 1.3
DBGI.US Digital Brands Group Inc 20210517 0 4.28 5.1 3.65 4.05 34427400 4.05 down down correct
DBGIW.US Digital Brands Group Inc 20210517 0 0.64 0.7505 0.5501 0.6 354582 0.6 down down correct
DBTX.US Decibel Therapeutics Inc 20210517 0 6.98 7.075 6.38 6.53 58100 6.53 down down correct
DBVT.US DBV Technologies S.A 20210517 0 6.36 6.54 6.35 6.43 127300 6.43 up up correct
DBX.US Dropbox Inc 20210517 0 25.21 26.125 25.11 26.1 7002600 26.1 up up correct
DCBO.US Docebo Inc 20210517 0 47.88 48.32 47.28 48.18 37800 48.18 up up correct
DCOM.US Dime Community Bancshares Inc 20210517 0 34.6 34.8606 34.13 34.48 108041 33.9841 down down correct
DCOMP.US Dime Community Bancshares Inc 20210517 0 25.45 25.59 25.45 25.5 2100 24.8383 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210517 0 34.25 35.17 34.03 34.52 278100 34.52 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210517 0 9.97 9.98 9.96 9.98 4734 9.98 up down incorrect
DCRCW.US Decarbonization Plus Acquisition Corp III 20210517 0 0.55 0.8009 0.55 0.8009 500 0.8009 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210517 0 9.65 9.675 9.65 9.67 64931 9.67 up down incorrect
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210517 0 10.07 10.07 10 10.02 73400 10.02 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210517 0 1.08 1.13 1.08 1.11 25749 1.11 up up correct
DCT.US Duck Creek Technologies Inc 20210517 0 36.64 37.0129 35.7 36.76 490498 36.76 up up correct
DCTH.US Delcath Systems Inc 20210517 0 10.13 10.35 10.1 10.3 29085 10.3 up up correct
DDMX.US DD3 Acquisition Corp. II 20210517 0 9.96 9.96 9.86 9.88 12792 9.88 down down correct
DDOG.US Datadog Inc 20210517 0 80.08 82.66 78.508 81.03 5421900 81.03 up up correct
DENN.US Denny's Corporation 20210517 0 17.2 17.48 16.78 17.41 458300 17.41 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210517 0 0.62 0.64 0.6 0.62 1915300 0.62
DFH.US Dream Finders Homes Inc 20210517 0 26.01 26.25 25.09 25.8 75700 25.8 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210517 0 9.99 10.07 9.92 10.02 1178300 10.02 up down incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20210517 0 10.11 10.11 10.11 10.11 0 10.11
DFPHW.US DFP Healthcare Acquisitions Corp 20210517 0 1.01 1.11 0.91 1.11 15662 1.11 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210517 0 2.18 2.72 2.14 2.62 1716253 2.62 up up correct
DGICA.US Donegal Group Inc 20210517 0 15.04 15.28 14.93 15.15 56730 14.8242 up up correct
DGII.US Digi International Inc 20210517 0 17.99 18.29 17.92 18.24 139900 18.24 up up correct
DGLY.US Digital Ally Inc 20210517 0 1.65 1.71 1.64 1.7 1291100 1.7 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210517 0 10 10.021 10 10.02 407900 10.02 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210517 0 9.98 10 9.98 10 30500 10 up up correct
DHBC.US DHB Capital Corp 20210517 0 9.76 9.86 9.76 9.86 500 9.86 up down incorrect
DHBCU.US DHB Capital Corp 20210517 0 10.015 10.04 10.015 10.04 4900 10.04 up up correct
DHBCW.US DHB Capital Corp 20210517 0 0.7 0.7 0.6337 0.6337 3566 0.6337 down down correct
DHC.US Diversified Healthcare Trust 20210517 0 3.65 3.65 3.49 3.53 1575122 3.5209 down down correct
DHCA.US DHC Acquisition Corp 20210517 0 9.7 9.7 9.7 9.7 0 9.7
DHCAU.US DHC Acquisition Corp 20210517 0 9.98 9.98 9.98 9.98 4400 9.98
DHCAW.US DHC Acquisition Corp 20210517 0 0.7 0.7 0.698 0.7 57099 0.7
DHCNI.US DHCNI 20210517 0 22.89 23 22.89 22.99 6800 22.3371 up up correct
DHCNL.US Diversified Healthcare Trust 20210517 0 24.4 24.49 24.4 24.49 7867 24.49 up up correct
DHHC.US DiamondHead Holdings Corp 20210517 0 9.75 9.75 9.75 9.75 0 9.75
DHHCU.US DiamondHead Holdings Corp 20210517 0 9.964 10 9.9 10 15600 10 up up correct
DHHCW.US DiamondHead Holdings Corp 20210517 0 1 1 0.989 0.999 8070 0.999 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20210517 0 177 178.99 177 177.9 4014 175.9385 up up correct
DIOD.US Diodes Incorporated 20210517 0 69.55 71.4 69.16 70.82 188600 70.82 up up correct
DISAU.US Disruptive Acquisition Corporation I 20210517 0 9.99 9.99 9.98 9.98 405 9.98 down down correct
DISAW.US Disruptive Acquisition Corporation I 20210517 0 0.54 3.56 0.5368 3.56 2262 3.56 up up correct
DISCA.US Discovery Inc 20210517 0 39.24 39.7 33.43 33.85 89392070 33.85 down down correct
DISCB.US Discovery Inc 20210517 0 82.05 94.99 75 80.18 43800 80.18 down down correct
DISCK.US Discovery Inc 20210517 0 37.06 37.33 31.34 31.69 37525070 31.69 down down correct
DISH.US DISH Network Corporation 20210517 0 46.02 46.09 44.74 45.2 2580596 45.2 down down correct
DJCO.US Daily Journal Corporation 20210517 0 300.18 301 299.68 301 2200 301 up up correct
DKDCU.US Data Knights Acquisition Corp 20210517 0 10.12 10.12 10.09 10.1 30500 10.1 down down correct
DKNG.US DraftKings Inc 20210517 0 43.72 43.91 42.552 43.51 17570400 43.51 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210517 0 9.7 9.78 9.68 9.77 35900 9.77 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210517 0 10.01 10.055 10 10.055 34300 10.055 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210517 0 0.6901 0.6901 0.6499 0.69 22374 0.69 down down correct
DLHC.US DLH Holdings Corp 20210517 0 10.36 10.4 10.06 10.26 9800 10.26 down down correct
DLPN.US Dolphin Entertainment Inc 20210517 0 8.75 9.76 8.34 9.61 915900 9.61 up up correct
DLTH.US Duluth Holdings Inc 20210517 0 16.68 17.35 16.419 17.07 146200 17.07 up up correct
DLTR.US Dollar Tree Inc 20210517 0 111.33 111.87 108.7 109.65 1193000 109.65 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210517 0 7.04 7.1999 6.76 6.85 344400 6.85 down down correct
DMLP.US Dorchester Minerals L.P 20210517 0 15.14 15.36 15.14 15.19 48045 14.4052 up up correct
DMRC.US Digimarc Corporation 20210517 0 29.73 30.79 29.73 30.44 71900 30.44 up up correct
DMTK.US DermTech Inc 20210517 0 33.01 35.59 32.11 35.2 803100 35.2 up up correct
DNLI.US Denali Therapeutics Inc 20210517 0 53.69 54 52.24 53.64 231600 53.64 down up incorrect
DOCU.US DocuSign Inc 20210517 0 186.37 188 182.455 186.51 1456300 186.51 up up correct
DOGZ.US Dogness (International) Corporation 20210517 0 1.67 1.7 1.6367 1.68 69700 1.68 up up correct
DOMO.US Domo Inc 20210517 0 58.02 59.629 56.77 57.65 213600 57.65 down down correct
DOOO.US BRP Inc 20210517 0 81.96 82.42 80.36 81.34 85043 81.1436 down down correct
DORM.US Dorman Products Inc 20210517 0 103.19 104.31 102.32 103.08 69000 103.08 down down correct
DOX.US Amdocs Limited 20210517 0 77.56 78.49 77.56 78.09 699382 76.9939 up down incorrect
DOYU.US DouYu International Holdings Limited 20210517 0 7.77 7.958 7.514 7.87 1983600 7.87 up up correct
DPRO.US Draganfly Inc. Common Shares 20210517 0 5.85 6.5489 5.85 6.475 43003 6.475 up up correct
DRIO.US DarioHealth Corp 20210517 0 14.18 14.685 14.05 14.64 127500 14.64 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210517 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210517 0 26.33 26.661 25.68 26.06 335800 26.06 down down correct
DRRX.US DURECT Corporation 20210517 0 1.72 1.75 1.7 1.75 617200 1.75 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210517 0 3.51 3.51 3.23 3.42 82300 3.42 down down correct
DRVN.US Driven Brands Holdings Inc 20210517 0 27.69 29.35 27.52 29.22 245276 29.22 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20210517 0 9.7 9.75 9.67 9.68 320000 9.68 down down correct
DSACU.US Duddell Street Acquisition Corp 20210517 0 10.12 10.19 10.05 10.1 56812 10.1 down down correct
DSACW.US Duddell Street Acquisition Corp 20210517 0 1.09 1.09 0.8115 0.8501 26194 0.8501 down down correct
DSEY.US Diversey Holdings Ltd 20210517 0 17.11 17.11 16.09 16.3 619900 16.3 down up incorrect
DSGN.US Design Therapeutics Inc 20210517 0 22.71 23.815 21.037 23.36 45100 23.36 up up correct
DSGX.US The Descartes Systems Group Inc 20210517 0 57.74 58.55 57.51 57.63 104700 57.63 down down correct
DSKE.US Daseke Inc 20210517 0 6.01 6.24 5.83 6.23 392700 6.23 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210517 0 0.1288 0.13 0.1111 0.13 123167 0.13 up up correct
DSP.US Viant Technology Inc 20210517 0 27.38 28.4917 26.18 26.72 278713 26.72 down down correct
DSPG.US DSP Group Inc 20210517 0 14.84 14.88 14.66 14.86 96100 14.86 up up correct
DSWL.US Deswell Industries Inc 20210517 0 3.85 3.94 3.82 3.94 3994 3.7735 up up correct
DTEA.US DAVIDsTEA Inc 20210517 0 3.45 3.45 3.26 3.31 105800 3.31 down down correct
DTIL.US Precision BioSciences Inc 20210517 0 9.37 9.65 9.08 9.39 437400 9.39 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210517 0 10.1 10.15 10.078 10.15 1700 10.15 up down incorrect
DTOCU.US Digital Transformation Opportunities Corp 20210517 0 9.9 9.98 9.9 9.98 133800 9.98 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210517 0 0.85 0.85 0.5622 0.83 48723 0.83 down down correct
DTSS.US Datasea Inc 20210517 0 2.64 2.75 2.593 2.66 38700 2.66 up up correct
DTST.US Data Storage Corporation 20210517 0 5.68 5.95 5.4 5.81 286900 5.81 up up correct
DTSTW.US Data Storage Corporation 20210517 0 0.81 1 0.81 0.82 22905 0.82 up up correct
DUNE.US Dune Acquisition Corporation 20210517 0 9.745 9.75 9.73 9.74 28700 9.74 down down correct
DUNEU.US Dune Acquisition Corporation 20210517 0 9.91 10.04 9.91 10.02 15900 10.02 up up correct
DUNEW.US Dune Acquisition Corporation 20210517 0 0.6008 0.6399 0.6008 0.6012 32732 0.6012 up down incorrect
DUO.US Fangdd Network Group Ltd 20210517 0 3.13 3.4 3.1 3.37 99900 3.37 up up correct
DUOT.US Duos Technologies Group Inc 20210517 0 9.44 9.94 8.964 9.02 10600 9.02 down down correct
DVAX.US Dynavax Technologies Corporation 20210517 0 7.42 7.91 7.42 7.76 2366500 7.76 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210517 0 3.18 3.34 3 3.34 400 3.34 up up correct
DWSN.US Dawson Geophysical Company 20210517 0 2.42 2.51 2.31 2.5 76200 2.5 up up correct
DXCM.US DexCom Inc 20210517 0 331.2 333.68 321.93 325.4 813000 325.4 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210517 0 1.97 2.1 1.9 2.04 451300 2.04 up up correct
DXPE.US DXP Enterprises Inc 20210517 0 31.12 31.21 30.54 31.13 43600 31.13 up up correct
DXYN.US The Dixie Group Inc 20210517 0 3.1 3.16 3 3.07 30900 3.07 down up incorrect
DYAI.US Dyadic International Inc 20210517 0 3.65 3.7173 3.3401 3.5 265883 3.5 down down correct
DYN.US Dyne Therapeutics Inc 20210517 0 17.28 18.02 17.28 17.98 123513 17.98 up up correct
DYNT.US Dynatronics Corporation 20210517 0 1.05 1.12 1.05 1.11 70500 1.11 up up correct
DZSI.US DZS Inc 20210517 0 15.82 16.31 15.71 16.04 60800 16.04 up up correct
EA.US Electronic Arts Inc 20210517 0 137.05 138.35 136.45 137.53 2031248 137.0196 up up correct
EACPU.US Edify Acquisition Corp 20210517 0 9.95 10 9.95 10 56500 10 up up correct
EACPW.US Edify Acquisition Corp 20210517 0 0.5001 0.5001 0.5 0.5 103800 0.5 down down correct
EAR.US Eargo Inc 20210517 0 33.81 34.41 32.78 33.53 649300 33.53 down down correct
EAST.US Eastside Distilling Inc 20210517 0 1.7 1.8 1.7 1.73 37500 1.73 up down incorrect
EBACU.US European Biotech Acquisition Corp 20210517 0 9.98 10 9.975 10 18900 10 up up correct
EBACW.US European Biotech Acquisition Corp 20210517 0 1 1 1 1 1105 1
EBAY.US eBay Inc 20210517 0 60.81 61.795 60.54 61.69 6891516 61.2041 up up correct
EBAYL.US eBay Inc. NT 56 20210517 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210517 0 21.65 21.75 21.3 21.74 946600 21.4848 up up correct
EBET.US Esports Technologies Inc 20210517 0 21.59 21.59 20.55 21.09 73400 21.09 down down correct
EBIX.US Ebix Inc 20210517 0 27.6 29.49 26.83 28.09 378928 27.8762 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210517 0 22.92 23.13 22.75 23 7742 22.744 up up correct
EBON.US Ebang International Holdings Inc 20210517 0 2.6 3.01 2.59 3.01 7685900 3.01 up up correct
EBSB.US Meridian Bancorp Inc 20210517 0 21.13 21.82 21.13 21.72 426963 21.5091 up up correct
EBTC.US Enterprise Bancorp Inc 20210517 0 34.5 34.64 34.02 34.22 7848 33.8847 down down correct
ECHO.US Echo Global Logistics Inc 20210517 0 35.97 36.25 35.4 35.59 110300 35.59 down down correct
ECOL.US US Ecology Inc 20210517 0 41.97 42.44 41.17 42.19 84500 42.19 up up correct
ECOR.US electroCore Inc 20210517 0 1.55 1.62 1.52 1.55 323700 1.55
ECPG.US Encore Capital Group Inc 20210517 0 42.81 43.25 42.17 42.83 266400 42.83 up up correct
EDAP.US EDAP TMS S.A 20210517 0 6.02 6.14 5.77 5.88 269400 5.88 down up incorrect
EDIT.US Editas Medicine Inc 20210517 0 33.51 33.79 32.06 33.11 1028600 33.11 down down correct
EDRY.US EuroDry Ltd 20210517 0 13.85 14.16 13.05 13.73 12500 13.73 down down correct
EDSA.US Edesa Biotech Inc 20210517 0 5.89 6.14 5.89 6.09 71600 6.09 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210517 0 2.01 2.05 1.96 2.04 57900 2.04 up down incorrect
EDUC.US Educational Development Corporation 20210517 0 15.03 15.16 13.93 14.1 48697 13.7091 down down correct
EEFT.US Euronet Worldwide Inc 20210517 0 145.78 145.78 143.41 144.41 312400 144.41 down up incorrect
EEIQ.US Elite Education Group International Limited 20210517 0 4.97 5.47 4.97 5.35 303650 5.35 up up correct
EFOI.US Energy Focus Inc 20210517 0 3.5 3.86 3.5 3.82 97735 3.82 up up correct
EFSC.US Enterprise Financial Services Corp 20210517 0 50.07 50.07 47.7701 49.74 86292 49.1322 down down correct
EFTR.US Effector Therapeutics Inc 20210517 0 9.75 9.75 9.71 9.74 3803 9.74 down down correct
EGAN.US eGain Corporation 20210517 0 10.64 10.75 9.69 9.91 291500 9.91 down down correct
EGBN.US Eagle Bancorp Inc 20210517 0 55.36 56.16 54.855 55.74 101361 55.0046 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210517 0 43.18 47.08 43.03 45.2 168505 42.9383 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210517 0 6.39 6.39 5.735 5.93 629722 5.93 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210517 0 41.39 41.89 40.328 41.77 41600 41.77 up up correct
EH.US EHang Holdings Limited 20210517 0 20.23 21.49 19.748 21.37 1650600 21.37 up up correct
EHTH.US eHealth Inc 20210517 0 62.69 63.13 61.77 62.79 241100 62.79 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210517 0 8.22 8.235 8.07 8.2 99400 8.2 down down correct
EIOAX.US EIOAX 20210517 0 9.76 9.76 9.76 9.76 0 9.5672
EIOMX.US EIOMX 20210517 0 9.66 9.66 9.66 9.66 0 9.422
EJFA.US EJF Acquisition Corp 20210517 0 9.68 9.68 9.53 9.53 1300 9.53 down down correct
EJFAU.US EJF Acquisition Corp 20210517 0 9.99 10 9.948 10 23900 10 up up correct
EJFAW.US EJF Acquisition Corp 20210517 0 0.6601 0.6601 0.6601 0.6601 422 0.6601
EJH.US E 20210517 0 65.16 80.9281 37.9 41.2 1224641 41.2 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210517 0 5.14 5.31 5.11 5.3 43300 5.3 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210517 0 8.51 8.905 8.07 8.31 30500 8.31 down down correct
ELMS.US Forum Merger III Corp 20210517 0 9.9 9.95 9.9 9.9 310319 9.9
ELMSW.US Electric Last Mile Solutions Inc 20210517 0 10.21 10.24 10.21 10.24 1500 10.24 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210517 0 1.38 1.51 1.35 1.37 10486480 1.37 down down correct
ELSE.US Electro 20210517 0 4.32 4.39 4.26 4.39 9000 4.39 up up correct
ELTK.US Eltek Ltd 20210517 0 5.31 5.58 5.12 5.28 81600 5.28 down down correct
ELYS.US Elys Game Technology Corp 20210517 0 4.4 4.4 4.06 4.18 433500 4.18 down down correct
EM.US Smart Share Global Limited 20210517 0 6.28 6.49 6.13 6.2 211569 6.2 down up incorrect
EMCF.US Emclaire Financial Corp 20210517 0 27.927 28.3 27.67 28.3 3530 27.4191 up down incorrect
EMKR.US EMCORE Corporation 20210517 0 7.7 8.22 7.67 8.09 813100 8.09 up up correct
EML.US The Eastern Company 20210517 0 31.3 31.575 30.8262 31.46 13025 31.2061 up up correct
ENDP.US Endo International plc 20210517 0 5.71 5.88 5.65 5.72 1988700 5.72 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210517 0 9.7 9.7 9.59 9.7 266794 9.7
ENFAU.US 890 5th Avenue Partners Inc 20210517 0 9.91 9.96 9.87 9.9 25500 9.9 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210517 0 0.69 0.7 0.65 0.7 16271 0.7 up up correct
ENG.US ENGlobal Corporation 20210517 0 2.31 2.39 2.23 2.39 250100 2.39 up up correct
ENJYW.US Enjoy Technology Inc 20210517 0 0.87 0.87 0.87 0.87 4100 0.87
ENLV.US Enlivex Therapeutics Ltd 20210517 0 9.3 9.53 9.24 9.45 20700 9.45 up down incorrect
ENNV.US ECP Environmental Growth Opportunities Corp 20210517 0 9.85 9.85 9.82 9.85 900 9.85
ENNVU.US ECP Environmental Growth Opportunities Corp 20210517 0 10.03 10.06 10 10 62600 10 down down correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210517 0 0.8101 0.8101 0.8101 0.8101 420 0.8101
ENOB.US Enochian Biosciences Inc 20210517 0 3.78 3.89 3.63 3.66 66300 3.66 down down correct
ENPH.US Enphase Energy Inc 20210517 0 119.01 119.68 114.23 118.42 2886100 118.42 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210517 0 12.61 13.1 12.2101 13.08 1102 13.08 up up correct
ENSG.US The Ensign Group Inc 20210517 0 83.14 83.95 81.64 82.11 173899 81.9515 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20210517 0 51.15 51.6 49.26 49.51 98800 49.51 down down correct
ENTG.US Entegris Inc 20210517 0 107.14 108.34 104.805 107.35 1084217 107.2146 up down incorrect
ENTX.US Entera Bio Ltd 20210517 0 2.9 3.097 2.9 3.03 72900 3.03 up down incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210517 0 0.36 0.36 0.35 0.36 3979 0.36
ENVB.US Enveric Biosciences Inc 20210517 0 1.93 2.09 1.87 2.06 355300 2.06 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210517 0 10.02 10.086 9.99 9.995 110700 9.995 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210517 0 0.72 0.8 0.71 0.7825 74813 0.7825 up up correct
EOLS.US Evolus Inc 20210517 0 9.02 9.23 8.79 8.95 684900 8.95 down down correct
EOSE.US Eos Energy Enterprises Inc 20210517 0 11.66 12.395 11.66 12.03 914300 12.03 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210517 0 4.03 4.44 4 4.38 5300 4.38 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210517 0 38.19 38.2 37.35 37.7 359100 37.7 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210517 0 9.71 9.76 9.7 9.7 65900 9.7 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210517 0 10.07 10.07 9.96 9.99 21500 9.99 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210517 0 1.1 1.1 0.7943 0.9274 14504 0.9274 down down correct
EPIX.US ESSA Pharma Inc 20210517 0 29.24 29.9 28.58 29.4 61900 29.4 up down incorrect
EPSN.US Epsilon Energy Ltd 20210517 0 4.04 4.15 4.01 4.07 51200 4.07 up up correct
EPZM.US Epizyme Inc 20210517 0 9.01 9.37 8.89 9.01 778900 9.01
EQ.US Equillium Inc 20210517 0 5.34 5.75 5.34 5.72 43300 5.72 up down incorrect
EQBK.US Equity Bancshares Inc 20210517 0 30.92 32.21 30.9 32.1 41881 31.9499 up up correct
EQIX.US Equinix Inc. (REIT) 20210517 0 714.96 721.92 711.39 715.03 415375 707.1235 up up correct
EQOS.US Diginex Limited 20210517 0 5.7 5.85 5.42 5.53 360800 5.53 down down correct
ERES.US East Resources Acquisition Company 20210517 0 9.76 9.78 9.76 9.78 7900 9.78 up up correct
ERESU.US East Resources Acquisition Company 20210517 0 10.13 10.13 10.1 10.115 11900 10.115 down down correct
ERESW.US East Resources Acquisition Company 20210517 0 0.7329 0.7599 0.7328 0.7382 6558 0.7382 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210517 0 13.18 13.24 13.1139 13.16 3415686 13.0224 down up incorrect
ERIE.US Erie Indemnity Company 20210517 0 204.16 205.39 199.79 203.44 56318 201.2082 down down correct
ERII.US Energy Recovery Inc 20210517 0 17.51 18.05 17.11 17.99 522800 17.99 up up correct
ERYP.US ERYTECH Pharma S.A 20210517 0 6.5 6.6 6.5 6.6 5000 6.6 up up correct
ESBK.US Elmira Savings Bank 20210517 0 13.7516 13.7516 13.5 13.5 1066 13.1313 down down correct
ESCA.US Escalade Incorporated 20210517 0 23.53 23.868 23.35 23.72 24587 23.2448 up up correct
ESEA.US Euroseas Ltd 20210517 0 14.67 15.65 14.25 15.13 136500 15.13 up up correct
ESGR.US Enstar Group Limited 20210517 0 246.61 247.76 244.33 247.35 27400 247.35 up up correct
ESGRO.US Enstar Group Limited 20210517 0 27.37 27.5 27.37 27.49 1423 26.6193 up up correct
ESGRP.US Enstar Group Limited 20210517 0 28.95 29.0799 28.7315 28.92 12238 28.0695 down down correct
ESLT.US Elbit Systems Ltd 20210517 0 135.3 135.48 134.1 134.62 12783 133.3813 down up incorrect
ESPR.US Esperion Therapeutics Inc 20210517 0 22.71 22.71 20.71 20.87 1732896 20.87 down down correct
ESQ.US Esquire Financial Holdings Inc 20210517 0 23.21 23.66 23.21 23.66 2900 23.66 up down incorrect
ESSA.US ESSA Bancorp Inc 20210517 0 15.61 15.74 15.53 15.74 11050 15.4015 up up correct
ESSC.US East Stone Acquisition Corporation 20210517 0 9.99 10 9.99 9.99 8057 9.99
ESSCR.US East Stone Acquisition Corporation 20210517 0 0.261 0.28 0.261 0.28 28287 0.28 up up correct
ESSCU.US East Stone Acquisition Corporation 20210517 0 10.44 10.44 10.44 10.44 0 10.44
ESSCW.US East Stone Acquisition Corporation 20210517 0 0.2329 0.2543 0.2201 0.25 22660 0.25 up up correct
ESTA.US Establishment Labs Holdings Inc 20210517 0 69.02 72.13 66.13 69.02 58900 69.02
ESXB.US Community Bankers Trust Corporation 20210517 0 9.01 9.12 8.8877 9.06 53837 8.9509 up up correct
ET.US PE 20210517 0 25.16 25.24 24.93 24.97 54046 24.97 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210517 0 9.74 9.77 9.71 9.72 140700 9.72 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210517 0 10.05 10.05 9.995 10.015 33400 10.015 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210517 0 0.8 0.86 0.8 0.8401 18969 0.8401 up down incorrect
ETNB.US 89bio Inc 20210517 0 21.28 22.27 21.25 21.75 51000 21.75 up up correct
ETON.US Eton Pharmaceuticals Inc 20210517 0 8.22 8.4 8.08 8.33 204100 8.33 up up correct
ETSY.US Etsy Inc 20210517 0 162.674 165.4 160.06 165.18 1933200 165.18 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210517 0 1.98 2.02 1.93 1.99 119100 1.99 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210517 0 9.76 9.77 9.74 9.77 800 9.77 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210517 0 10.05 10.05 10.05 10.05 0 10.05
EUSG.US European Sustainable Growth Acquisition Corp 20210517 0 9.69 9.69 9.69 9.69 0 9.69
EUSGU.US European Sustainable Growth Acquisition Corp 20210517 0 10 10.018 10 10 8642 10
EVBG.US Everbridge Inc 20210517 0 113.59 116.96 111.06 113.18 294800 113.18 down up incorrect
EVER.US EverQuote Inc 20210517 0 29.32 29.59 28.63 29.38 107200 29.38 up up correct
EVFM.US Evofem Biosciences Inc 20210517 0 1.23 1.28 1.21 1.28 6040200 1.28 up up correct
EVGN.US Evogene Ltd 20210517 0 3.5 3.6 3.39 3.52 284900 3.52 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210517 0 11 11.22 10.85 10.98 275970 10.98 down down correct
EVGOW.US EVgo Equity Warrants 20210517 0 1.95 2.28 1.95 2.149 49461 2.149 up up correct
EVK.US Ever 20210517 0 2.0093 2.07 1.91 2.03 387282 2.03 up up correct
EVLO.US Evelo Biosciences Inc 20210517 0 11.06 11.58 10.73 11.54 87100 11.54 up down incorrect
EVLV.US Newhold Investment Corp 20210517 0 9.9 9.9 9.86 9.9 53994 9.9
EVOJ.US Evo Acquisition Corp 20210517 0 9.73 9.73 9.73 9.73 0 9.73
EVOJU.US Evo Acquisition Corp 20210517 0 9.96 9.96 9.95 9.96 1100 9.96
EVOK.US Evoke Pharma Inc 20210517 0 1.15 1.24 1.12 1.2 651900 1.2 up down incorrect
EVOL.US Evolving Systems Inc 20210517 0 1.83 1.83 1.71 1.74 257300 1.74 down down correct
EVOP.US EVO Payments Inc 20210517 0 27.58 28.24 27.38 28 167300 28 up up correct
EWBC.US East West Bancorp Inc 20210517 0 77.38 78.14 76.69 78.06 449252 77.3834 up up correct
EWTX.US Edgewise Therapeutics Inc 20210517 0 27.21 28.07 24.6 26.9 118539 26.9 down down correct
EXAS.US Exact Sciences Corporation 20210517 0 95.81 96.3099 92.42 94.67 1112515 94.67 down down correct
EXC.US Exelon Corporation 20210517 0 44.99 45.25 44.69 45.09 7446755 44.4179 up up correct
EXEL.US Exelixis Inc 20210517 0 25.54 25.74 25.09 25.24 850100 25.24 down down correct
EXLS.US ExlService Holdings Inc 20210517 0 98.06 98.19 96.58 97.31 116300 97.31 down down correct
EXPD.US Expeditors International of Washington Inc 20210517 0 119.3 121 119.01 120.66 1217446 119.5509 up down incorrect
EXPE.US Expedia Group Inc 20210517 0 170.01 170.21 166.8 169.45 2438297 169.45 down down correct
EXPI.US eXp World Holdings Inc 20210517 0 27.28 27.2829 25.55 26.82 1379102 26.7744 down down correct
EXPO.US Exponent Inc 20210517 0 93.77 93.77 92.15 93.53 135694 92.9936 down down correct
EXTR.US Extreme Networks Inc 20210517 0 10 10.22 9.9 10.19 791400 10.19 up up correct
EYE.US National Vision Holdings Inc 20210517 0 49.52 50.37 48.42 50.32 647000 50.32 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20210517 0 3.76 3.765 3.743 3.76 7600 3.76
EYEN.US Eyenovia Inc 20210517 0 4.53 4.76 4.52 4.66 40100 4.66 up up correct
EYES.US Second Sight Medical Products Inc 20210517 0 5 5.14 4.83 4.94 3138769 4.94 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210517 0 1.15 1.37 1.15 1.37 11651 1.37 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210517 0 8.73 8.88 8.38 8.69 159000 8.69 down down correct
EZGO.US EZGO Technologies Ltd 20210517 0 4.69 5 4.69 4.93 252800 4.93 up down incorrect
EZPW.US EZCORP Inc 20210517 0 6.95 7.27 6.95 7.24 591100 7.24 up down incorrect
FAMI.US Farmmi Inc 20210517 0 0.37 0.4 0.37 0.39 22376900 0.39 up up correct
FANG.US Diamondback Energy Inc 20210517 0 78.4 80.52 77.76 80.36 2341442 79.5518 up up correct
FANH.US Fanhua Inc 20210517 0 13.68 13.74 13.37 13.41 14570 12.81 down up incorrect
FARM.US Farmer Bros. Co 20210517 0 10.41 11.09 10.26 10.89 289372 10.89 up down incorrect
FARO.US FARO Technologies Inc 20210517 0 72.52 73.75 71.55 73.11 101900 73.11 up up correct
FAST.US Fastenal Company 20210517 0 54.02 54.02 53.21 53.67 1825236 53.1282 down down correct
FAT.US FAT Brands Inc 20210517 0 9.39 9.65 9.15 9.65 17001 9.3356 up up correct
FATBP.US FAT Brands Inc 20210517 0 24.17 24.39 24.15 24.199 5600 22.9153 up up correct
FATBW.US FAT Brands Inc 20210517 0 4.5 5 4.4 4.6 3580 4.6 up up correct
FATE.US Fate Therapeutics Inc 20210517 0 74.49 77.95 73.61 76.34 965900 76.34 up up correct
FB.US Meta Platforms Inc. 20210517 0 313.55 315.68 311.58 315.46 15401300 315.46 up up correct
FBIO.US Fortress Biotech Inc 20210517 0 3.61 3.62 3.45 3.54 828400 3.54 down down correct
FBIOP.US Fortress Biotech Inc 20210517 0 25.6 25.63 25.37 25.45 5072 24.1429 down down correct
FBIZ.US First Business Financial Services Inc 20210517 0 27.05 27.49 27.02 27.31 13378 26.9736 up up correct
FBMS.US The First Bancshares Inc 20210517 0 39.11 39.72 38.8 39.57 79490 39.2696 up down incorrect
FBNC.US First Bancorp 20210517 0 44.75 45.69 44.375 45.43 32184 44.8042 up down incorrect
FBRX.US Forte Biosciences Inc 20210517 0 31.42 31.85 30.518 31.67 170100 31.67 up up correct
FCAP.US First Capital Inc 20210517 0 44.87 44.87 44.02 44.25 6559 43.4451 down down correct
FCBC.US First Community Bankshares Inc 20210517 0 31.62 31.9 31.21 31.87 22115 31.3395 up up correct
FCCO.US First Community Corporation 20210517 0 19.48 20.06 19.265 20.05 19569 19.8135 up up correct
FCCY.US 1st Constitution Bancorp 20210517 0 19.62 19.98 19.5277 19.91 15348 19.7423 up down incorrect
FCEL.US FuelCell Energy Inc 20210517 0 7.7 8.1 7.52 7.95 15691000 7.95 up up correct
FCFS.US FirstCash Inc 20210517 0 77 77.83 76.1275 77.67 115392 77.12 up up correct
FCNCA.US First Citizens BancShares Inc 20210517 0 866.81 870.16 857.175 869.13 26121 868.1342 up up correct
FCNCP.US First Citizens BancShares Inc 20210517 0 26.54 26.6 26.45 26.515 11200 25.5377 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20210517 0 4.48 4.48 4.43 4.48 21100 4.1971
FCREX.US FCREX 20210517 0 13.49 13.49 13.49 13.49 0 12.9628
FCRIX.US FCRIX 20210517 0 13.53 13.53 13.53 13.53 0 12.9767
FCRUX.US FCRUX 20210517 0 13.47 13.47 13.47 13.47 0 13.47
FCUV.US Focus Universal Inc. Common Stock 20210517 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210517 0 56.56 56.56 56.06 56.06 1616 55.0874 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210517 0 26.7 27.56 26 26.89 383800 26.89 up down incorrect
FDUS.US Fidus Investment Corporation 20210517 0 16.95 16.97 16.81 16.97 96931 15.85 up down incorrect
FDUSG.US FDUSG 20210517 0 25.548 25.548 25.548 25.548 400 24.8774
FDUSZ.US Fidus Investment Corporation 20210517 0 25.435 25.435 25.435 25.435 300 24.6905
FECAX.US FECAX 20210517 0 26.24 26.24 26.24 26.24 0 24.8116
FEIM.US Frequency Electronics Inc 20210517 0 9.28 9.44 9.26 9.34 4100 9.34 up up correct
FELE.US Franklin Electric Co. Inc 20210517 0 86.54 86.83 84.32 85.13 157298 84.7828 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210517 0 6.24 6.43 6.23 6.32 45800 6.32 up up correct
FEYE.US Mandiant Inc 20210517 0 20.33 20.75 20.25 20.6 3219050 20.6 up up correct
FFBC.US First Financial Bancorp 20210517 0 25.45 25.8 25.31 25.77 171417 25.0406 up up correct
FFBW.US FFBW Inc 20210517 0 11.35 11.4 11.25 11.4 24800 11.4 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210517 0 7.79 8.05 7.34 7.53 30800 7.53 down down correct
FFIC.US Flushing Financial Corporation 20210517 0 23.76 23.99 23.4127 23.89 94239 23.2573 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210517 0 11.06 11.17 10.93 11.04 165900 11.04 down down correct
FFIN.US First Financial Bankshares Inc 20210517 0 51.17 51.42 50.49 51.34 546849 50.8594 up up correct
FFIV.US F5 Networks Inc 20210517 0 179.78 181.48 179.01 180.65 304000 180.65 up up correct
FFNW.US First Financial Northwest Inc 20210517 0 14.18 14.44 14.14 14.14 9010 13.8464 down down correct
FFWM.US First Foundation Inc 20210517 0 25.56 25.68 25.28 25.66 93086 25.4839 up up correct
FGBI.US First Guaranty Bancshares Inc 20210517 0 19.16 19.16 18.51 18.78 9389 16.6622 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210517 0 26.35 26.5 26.25 26.45 12900 25.632 up up correct
FGEN.US FibroGen Inc 20210517 0 21.07 21.65 20.24 20.27 884800 20.27 down down correct
FGF.US FG Financial Group Inc 20210517 0 7.01 7.68 7.01 7.19 72000 7.19 up up correct
FGFPP.US FG Financial Group Inc 20210517 0 25.42 25.528 25.315 25.5 19700 24.0107 up down incorrect
FHB.US First Hawaiian Inc 20210517 0 28.57 28.84 28.4 28.69 264042 27.8906 up up correct
FHN.US PF 20210517 0 25.04 25.2459 25.03 25.14 120845 24.3629 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20210517 0 9.75 10.15 9.48 9.65 66600 9.65 down down correct
FIBK.US First Interstate BancSystem Inc 20210517 0 47.38 47.73 47.07 47.47 101225 46.5734 up down incorrect
FINM.US Marlin Technology Corporation 20210517 0 9.66 9.67 9.65 9.66 15100 9.66
FINMU.US Marlin Technology Corporation 20210517 0 9.957 10 9.95 10 10100 10 up up correct
FINMW.US Marlin Technology Corporation 20210517 0 0.8 0.82 0.8 0.81 4476 0.81 up up correct
FINW.US FinWise Bancorp Common Stock 20210517 0 241.84 241.95 240.35 241.235 828 241.235 down down correct
FISI.US Financial Institutions Inc 20210517 0 32.47 33.06 32.19 32.79 40266 31.943 up up correct
FISV.US Fiserv Inc 20210517 0 113.45 114.2 112.1 112.82 6114000 112.82 down down correct
FITB.US Fifth Third Bancorp 20210517 0 42.38 42.915 42.205 42.9 4000573 42.0181 up up correct
FITBI.US Fifth Third Bancorp 20210517 0 28.46 28.46 28.17 28.43 28610 27.2223 down down correct
FITBO.US Fifth Third Bancorp 20210517 0 26.84 26.85 26.59 26.61 17100 25.7029 down down correct
FITBP.US Fifth Third Bancorp 20210517 0 26.5 26.59 26.33 26.52 19800 25.4272 up up correct
FIVE.US Five Below Inc 20210517 0 182.87 185 180.54 183.71 418600 183.71 up up correct
FIVN.US Five9 Inc 20210517 0 163.48 165.243 160.85 163.67 521200 163.67 up down incorrect
FIXX.US Homology Medicines Inc 20210517 0 6.29 6.555 6.26 6.41 423500 6.41 up up correct
FIZZ.US National Beverage Corp 20210517 0 45.76 46.37 45.05 45.51 185408 42.86 down down correct
FKWL.US Franklin Wireless Corp 20210517 0 10.5 10.5 10.24 10.3 48146 10.3 down up incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20210517 0 9.83 9.84 9.82 9.82 2800 9.82 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210517 0 10.2 10.2 10.2 10.2 500 10.2
FLACW.US Frazier Lifesciences Acquisition Corp 20210517 0 0.85 0.85 0.83 0.83 2500 0.83 down down correct
FLDM.US Fluidigm Corporation 20210517 0 5.43 5.57 5.25 5.34 980691 5.34 down down correct
FLEX.US Flex Ltd 20210517 0 17.11 17.65 17.08 17.5 5064600 17.5 up up correct
FLGC.US Flora Growth Corp 20210517 0 4 4.04 3.42 3.58 1978284 3.58 down down correct
FLGT.US Fulgent Genetics Inc 20210517 0 69.44 71.85 69 71.1 555700 71.1 up down incorrect
FLIC.US The First of Long Island Corporation 20210517 0 23.28 23.6 23.1559 23.6 34598 23.163 up up correct
FLL.US Full House Resorts Inc 20210517 0 9 9.35 8.82 9.27 224900 9.27 up up correct
FLMN.US Falcon Minerals Corporation 20210517 0 4.99 5.2 4.92 5.09 534306 4.6751 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210517 0 0.1709 0.1709 0.1709 0.1709 116 0.1709
FLNT.US Fluent Inc 20210517 0 2.82 2.95 2.76 2.94 458935 2.94 up up correct
FLUX.US Flux Power Holdings Inc 20210517 0 8.35 10.3 8.33 10.05 147559 10.05 up up correct
FLWS.US 1 20210517 0 32.68 33.51 32.13 33.43 713400 33.43 up up correct
FLXN.US Flexion Therapeutics Inc 20210517 0 8.32 8.53 8.14 8.23 941300 8.23 down down correct
FLXS.US Flexsteel Industries Inc 20210517 0 43.53 45.56 43.455 45.09 37846 44.4433 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210517 0 21.81 22.14 21.8 21.84 22683 21.3725 up up correct
FMBH.US First Mid Bancshares Inc 20210517 0 43.37 43.67 42.99 43.53 25372 43.0837 up down incorrect
FMBI.US First Midwest Bancorp Inc 20210517 0 21.35 21.61 21.15 21.6 322343 21.1324 up up correct
FMBIO.US First Midwest Bancorp Inc 20210517 0 28.04 28.18 27.41 27.55 11400 26.7053 down down correct
FMBIP.US First Midwest Bancorp Inc 20210517 0 28.0292 28.0292 27.4 27.5 26948 26.6572 down down correct
FMIVU.US Forum Merger IV Corporation 20210517 0 9.95 10.02 9.95 9.95 897000 9.95
FMNB.US Farmers National Banc Corp 20210517 0 17.02 17.18 16.86 17.15 42276 16.7867 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210517 0 26.37 27.55 26.08 27.26 214600 27.26 up up correct
FNCB.US FNCB Bancorp Inc 20210517 0 7.47 7.49 7.29 7.41 20702 7.2203 down down correct
FNCH.US Finch Therapeutics Group Inc 20210517 0 12.1 13.34 12.1 13.02 18400 13.02 up up correct
FNHC.US FedNat Holding Company 20210517 0 4.63 4.73 4.38 4.39 68200 4.39 down up incorrect
FNKO.US Funko Inc 20210517 0 24.73 26.17 24.27 25.33 1884100 25.33 up up correct
FNLC.US The First Bancorp Inc 20210517 0 29.38 29.88 29.38 29.72 6155 29.0818 up down incorrect
FNWB.US First Northwest Bancorp 20210517 0 17.34 17.37 16.99 17.32 38978 17.2005 down down correct
FNWD.US Finward Bancorp Common Stock 20210517 0 43.55 43.75 43.55 43.75 200 42.8495 up up correct
FOCS.US Focus Financial Partners Inc 20210517 0 46.85 47.13 46.1 47.06 128900 47.06 up down incorrect
FOLD.US Amicus Therapeutics Inc 20210517 0 9.4 9.46 9.19 9.23 1612300 9.23 down down correct
FONR.US FONAR Corporation 20210517 0 18.85 19.09 18.62 18.91 45000 18.91 up down incorrect
FORA.US Forian Inc 20210517 0 9.49 10.12 9.49 9.9 72700 9.9 up up correct
FORD.US Forward Industries Inc 20210517 0 2.18 2.3 2.18 2.28 28200 2.28 up down incorrect
FORE.US Foresight Acquisition Corp 20210517 0 9.67 9.71 9.63 9.69 47300 9.69 up up correct
FOREU.US Foresight Acquisition Corp 20210517 0 9.98 10 9.97 9.99 62400 9.99 up down incorrect
FOREW.US Foresight Acquisition Corp 20210517 0 0.96 1 0.95 0.95 20988 0.95 down down correct
FORM.US FormFactor Inc 20210517 0 33.47 34.14 32.98 34.07 430000 34.07 up up correct
FORR.US Forrester Research Inc 20210517 0 44.92 45.74 44.71 45.6 23500 45.6 up up correct
FORTY.US Formula Systems (1985) Ltd 20210517 0 88.3 88.3 86.35 86.65 7150 85.9677 down up incorrect
FOSL.US Fossil Group Inc 20210517 0 11.86 13.97 11.86 13.61 1327900 13.61 up up correct
FOX.US Fox Corporation 20210517 0 36.63 37.1 35.82 35.84 1283096 35.5894 down down correct
FOXA.US Fox Corporation 20210517 0 37.75 38.22 36.72 36.77 4072422 36.5319 down down correct
FOXF.US Fox Factory Holding Corp 20210517 0 156.43 159.98 153.42 158.27 179200 158.27 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210517 0 9.81 9.81 9.75 9.75 6800 9.75 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210517 0 10.23 10.25 10.16 10.24 7300 10.24 up up correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210517 0 0.45 0.5298 0.45 0.5298 15816 0.5298 up down incorrect
FPAY.US FlexShopper Inc 20210517 0 2.65 2.73 2.62 2.72 133000 2.72 up up correct
FRAF.US Franklin Financial Services Corporation 20210517 0 30.36 30.98 30.36 30.82 5929 30.2223 up up correct
FRBA.US First Bank 20210517 0 13.68 13.88 13.4176 13.78 75362 13.6928 up up correct
FRBK.US Republic First Bancorp Inc 20210517 0 4.22 4.27 4.17 4.21 111400 4.21 down down correct
FREE.US Whole Earth Brands Inc 20210517 0 12.77 12.84 12.65 12.81 372700 12.81 up down incorrect
FREEW.US FREEW 20210517 0 1.74 1.77 1.7001 1.725 47971 1.725 down down correct
FREQ.US Frequency Therapeutics Inc 20210517 0 8.66 9.21 8.5 8.78 626300 8.78 up up correct
FRG.US Franchise Group Inc 20210517 0 36.48 36.89 36.01 36.79 163100 35.6118 up up correct
FRGAP.US Franchise Group Inc 20210517 0 25.365 25.45 25.25 25.33 40500 24.0129 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210517 0 13.54 13.84 13.3 13.82 79300 13.82 up up correct
FRHC.US Freedom Holding Corp 20210517 0 45.6 45.83 44.59 45.62 258086 45.62 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210517 0 8.721 9.39 8.51 8.6 41100 8.6 down down correct
FRME.US First Merchants Corporation 20210517 0 47.06 47.39 46.595 47.36 82240 46.3868 up up correct
FROG.US JFrog Ltd 20210517 0 36.48 37.46 35.81 36.65 687300 36.65 up up correct
FRON.US Frontier Acquisition Corp 20210517 0 10.51 10.51 9.82 9.82 43300 9.82 down down correct
FRONU.US Frontier Acquisition Corp 20210517 0 10.08 10.1 9.97 10 35700 10 down down correct
FRONW.US Frontier Acquisition Corp 20210517 0 1.01 1.01 1 1 1500 1 down down correct
FROPX.US FROPX 20210517 0 21.22 21.22 21.22 21.22 0 19.9048
FRPH.US FRP Holdings Inc 20210517 0 58.3 58.76 57.5 58.15 8100 58.15 down down correct
FRPT.US Freshpet Inc 20210517 0 170.32 170.7 166.5 168.96 238200 168.96 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210517 0 9.8 9.8 9.8 9.8 0 9.8
FRSGU.US First Reserve Sustainable Growth Corp 20210517 0 9.98 9.98 9.98 9.98 6600 9.98
FRST.US Primis Financial Corp 20210517 0 14.655 15.1 14.655 15.01 55414 14.8235 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210517 0 3.54 4.55 3.52 4.44 13572500 4.44 up up correct
FRTA.US Forterra Inc 20210517 0 23.34 23.5 23.32 23.47 224193 23.47 up down incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20210517 0 10 10 10 10 3000 10
FRWAW.US PWP Forward Acquisition Corp. I 20210517 0 0.75 0.75 0.75 0.75 2000 0.75
FSBC.US Five Star Bancorp 20210517 0 25.11 26.23 25.11 26 11290 25.6825 up up correct
FSBW.US FS Bancorp Inc 20210517 0 70.39 71.2183 70.11 70.12 15392 34.8428 down down correct
FSEA.US First Seacoast Bancorp 20210517 0 9.83 9.87 9.83 9.83 2000 9.83
FSFG.US First Savings Financial Group Inc 20210517 0 70 71.24 67.7 71.08 13398 23.3735 up up correct
FSLR.US First Solar Inc 20210517 0 72.1 72.23 70.11 71.55 1727353 71.55 down down correct
FSRX.US FinServ Acquisition Corp. II 20210517 0 9.75 9.82 9.75 9.8 3000 9.8 up down incorrect
FSRXU.US FinServ Acquisition Corp. II 20210517 0 10 10.07 9.97 10.07 6243 10.07 up up correct
FSRXW.US FinServ Acquisition Corp. II 20210517 0 0.78 0.81 0.7656 0.78 55757 0.78
FSSI.US Fortistar Sustainable Solutions Corp 20210517 0 9.71 9.71 9.61 9.65 20937 9.65 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210517 0 10.19 10.19 10.08 10.08 20000 10.08 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210517 0 0.8595 0.9499 0.85 0.9073 27957 0.9073 up down incorrect
FSTR.US L.B. Foster Company 20210517 0 17.72 18.13 17.345 18.06 117180 18.06 up up correct
FSTX.US F 20210517 0 6.4 7.65 6.26 6.74 237200 6.74 up up correct
FSV.US FirstService Corporation 20210517 0 155.6 157.41 154.4574 157.16 46334 156.5374 up down incorrect
FTAA.US FTAC Athena Acquisition Corp 20210517 0 9.79 9.82 9.79 9.82 1100 9.82 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210517 0 9.89 9.89 9.89 9.89 2469 9.89
FTAAW.US FTAC Athena Acquisition Corp 20210517 0 1.01 1.01 0.9584 1.01 22045 1.01
FTAI.US PC 20210517 0 26.87 26.935 26.8 26.8 6588 25.3619 down down correct
FTCI.US FTC Solar Inc 20210517 0 8.47 8.6 8.048 8.23 235300 8.23 down down correct
FTCV.US Fintech Acquisition Corp. V 20210517 0 10.35 10.45 10.28 10.4 464300 10.4 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210517 0 11.18 11.645 11.12 11.31 8700 11.31 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210517 0 2.55 2.59 2.5101 2.57 17810 2.57 up down incorrect
FTDR.US Frontdoor Inc 20210517 0 51.49 51.84 50.91 50.99 242100 50.99 down down correct
FTEK.US Fuel Tech Inc 20210517 0 2.07 2.1 1.94 2 853700 2 down down correct
FTFT.US Future FinTech Group Inc 20210517 0 2.82 2.9 2.71 2.83 1794700 2.83 up up correct
FTHM.US Fathom Holdings Inc 20210517 0 30.07 31 27.467 28.96 78700 28.96 down down correct
FTNT.US Fortinet Inc 20210517 0 203.68 206.5 201.51 204.34 844400 204.34 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210517 0 9.86 9.86 9.86 9.86 0 9.86
FTPAU.US FTAC Parnassus Acquisition Corp 20210517 0 10.01 10.01 10.01 10.01 1700 10.01
FTPAW.US FTAC Parnassus Acquisition Corp 20210517 0 0.8601 0.8601 0.86 0.86 1325 0.86 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20210517 0 5.0139 5.25 4.9 4.93 62743 4.93 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20210517 0 9.85 10.37 9.83 10.01 104880 10.01 up down incorrect
FULT.US Fulton Financial Corporation 20210517 0 17.74 17.84 17.53 17.79 559279 17.2498 up up correct
FULTP.US Fulton Financial Corporation 20210517 0 25.97 25.97 25.753 25.94 2700 25.0196 down up incorrect
FUNC.US First United Corporation 20210517 0 18.23 19.135 18.07 19.05 8216 18.732 up down incorrect
FUND.US Sprott Focus Trust Inc 20210517 0 8.4 8.48 8.4 8.48 25002 7.8622 up up correct
FUSB.US First US Bancshares Inc 20210517 0 10.15 10.38 10.15 10.18 5902 10.0973 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20210517 0 8.1 8.19 7.79 8.17 54819 8.17 up up correct
FUTU.US Futu Holdings Limited 20210517 0 119.5 122.7 115.33 121.7 5408000 121.7 up up correct
FUV.US Arcimoto Inc 20210517 0 8.1 8.28 7.6 7.99 996000 7.99 down down correct
FVCB.US FVCBankcorp Inc 20210517 0 18.04 18.19 17.81 18.06 18300 18.06 up up correct
FVE.US Five Star Senior Living Inc 20210517 0 5.98 6.29 5.87 6.27 112000 6.27 up down incorrect
FWBI.US First Wave BioPharma Inc 20210517 0 0.77 0.77 0.75 0.7661 565432 0.7661 down down correct
FWONA.US Formula One Group 20210517 0 39.13 39.49 38.94 39.43 114600 39.43 up up correct
FWONK.US Formula One Group 20210517 0 43.75 44.26 43.51 43.89 529100 43.89 up up correct
FWRD.US Forward Air Corporation 20210517 0 97.4 97.9 95.91 96.82 196471 96.1761 down down correct
FXNC.US First National Corporation 20210517 0 18.5 18.5 18.35 18.5 1086 18.1787
FYBR.US Frontier Communications Parent Inc 20210517 0 24.51 24.86 23.84 24.22 1201900 24.22 down up incorrect
GABC.US German American Bancorp Inc 20210517 0 40.74 41.24 40.34 41.13 39067 40.7035 up up correct
GAIA.US Gaia Inc 20210517 0 11.3 11.58 11.09 11.45 118513 11.45 up up correct
GAIN.US Gladstone Investment Corporation 20210517 0 13.48 13.8 13.41 13.7 165259 13.0308 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210517 0 25.77 25.84 25.77 25.8018 3484 25.1814 up down incorrect
GALT.US Galectin Therapeutics Inc 20210517 0 4.2 4.57 4.15 4.38 898600 4.38 up up correct
GAMC.US Golden Arrow Merger Corp 20210517 0 10.02 10.02 10.02 10.02 0 10.02
GAMCU.US Golden Arrow Merger Corp 20210517 0 9.94 9.96 9.94 9.94 2600 9.94
GAME.US Engine Media Holdings Inc. Common Stock 20210517 0 8.19 8.19 8.0325 8.065 4726 8.065 down down correct
GAN.US GAN Limited 20210517 0 15.76 16.45 15.5 16.23 923588 16.23 up up correct
GANX.US Gain Therapeutics Inc 20210517 0 9.61 9.799 9.45 9.787 6600 9.787 up down incorrect
GASS.US StealthGas Inc 20210517 0 3.07 3.18 3.05 3.16 50100 3.16 up up correct
GBCI.US Glacier Bancorp Inc 20210517 0 61.58 62 60.54 61.51 170127 60.4451 down down correct
GBDC.US Golub Capital BDC Inc 20210517 0 15.2 15.45 15.11 15.36 657315 14.5066 up up correct
GBIO.US Generation Bio Co 20210517 0 31.25 31.96 30.58 30.84 146500 30.84 down down correct
GBLI.US Global Indemnity Group LLC 20210517 0 29.8 29.8 28.88 29.46 3948 28.6629 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210517 0 26.41 26.41 26.41 26.41 858 25.4356
GBNH.US Greenbrook TMS Inc 20210517 0 10.63 11.13 10.63 11.13 900 11.13 up up correct
GBNY.US Generations Bancorp NY Inc 20210517 0 9.955 9.955 9.955 9.955 1100 9.955
GBOX.US GreenBox POS 20210517 0 8.25 9.37 8.08 9.22 364500 9.22 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210517 0 9.8 9.81 9.79 9.79 24400 9.79 down up incorrect
GBRGR.US Goldenbridge Acquisition Limited 20210517 0 0.352 0.3633 0.345 0.35 49827 0.35 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210517 0 10.37 10.4 10.37 10.4 24500 10.4 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20210517 0 0.287 0.287 0.28 0.283 15236 0.283 down down correct
GBS.US GBS Inc 20210517 0 3.13 3.13 2.95 2.97 131800 2.97 down down correct
GBT.US Global Blood Therapeutics Inc 20210517 0 36 36.7 35.705 36.31 747200 36.31 up up correct
GCAC.US Growth Capital Acquisition Corp 20210517 0 9.74 9.74 9.73 9.73 1100 9.73 down down correct
GCACU.US Growth Capital Acquisition Corp 20210517 0 9.95 9.975 9.95 9.975 1000 9.975 up up correct
GCACW.US Growth Capital Acquisition Corp 20210517 0 0.4601 0.4799 0.4601 0.4799 600 0.4799 up up correct
GCBC.US Greene County Bancorp Inc 20210517 0 25.62 26.465 25.62 26.29 21350 26.0801 up up correct
GCMG.US GCM Grosvenor Inc 20210517 0 12.08 12.66 11.985 12.33 274100 12.0442 up up correct
GCMGW.US GCM Grosvenor Inc 20210517 0 1.77 1.8 1.74 1.8 22339 1.8 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20210517 0 25.2 25.2 25.2 25.2 0 24.2261
GDEN.US Golden Entertainment Inc 20210517 0 41.3 41.72 39.82 40.92 117700 40.92 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210517 0 9.86 9.9 9.86 9.88 45100 9.88 up down incorrect
GDRX.US GoodRx Holdings Inc 20210517 0 30.49 30.61 29.229 30.41 3480600 30.41 down down correct
GDS.US GDS Holdings Limited 20210517 0 74.83 77.26 74 76.2 1700000 76.2 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210517 0 16.8 17.04 16.31 16.43 351900 16.43 down up incorrect
GECC.US Great Elm Capital Corporation 20210517 0 3.22 3.26 3.21 3.25 67348 2.9843 up up correct
GECCM.US GECCM 20210517 0 25.4 25.451 25.288 25.288 1800 25.288 down down correct
GECCN.US Great Elm Capital 20210517 0 25.075 25.1 25.075 25.1 600 23.9131 up up correct
GEG.US Great Elm Group Inc 20210517 0 2.04 2.08 2.04 2.05 107700 2.05 up up correct
GENC.US Gencor Industries Inc 20210517 0 12.62 13.13 12.62 13.12 38800 13.12 up up correct
GENE.US Genetic Technologies Limited 20210517 0 3.68 3.69 3.56 3.66 382300 3.66 down down correct
GEOS.US Geospace Technologies Corporation 20210517 0 8.33 8.33 8 8.03 13000 8.03 down down correct
GERN.US Geron Corporation 20210517 0 1.41 1.44 1.38 1.43 994178 1.43 up up correct
GEVO.US Gevo Inc 20210517 0 5.94 6.84 5.77 6.8 22998500 6.8 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210517 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210517 0 24.12 24.149 24.12 24.149 3492 23.8511 up up correct
GFN.US General Finance Corporation 20210517 0 18.98 18.98 18.96 18.96 112100 18.96 down down correct
GGAL.US Grupo Financiero Galicia S.A 20210517 0 8.36 8.58 8.04 8.56 1081100 8.56 up up correct
GGMCU.US Glenfarne Merger Corp 20210517 0 9.98 10.01 9.98 9.98 22700 9.98
GGPIU.US Gores Guggenheim Inc 20210517 0 10.03 10.05 9.96 9.97 81000 9.97 down down correct
GGPIW.US Gores Guggenheim Inc 20210517 0 0.66 0.66 0.66 0.66 700 0.66
GH.US Guardant Health Inc 20210517 0 112.66 113.69 110.33 112.65 670800 112.65 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210517 0 9.69 9.81 9.66 9.81 2100 9.81 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210517 0 9.97 9.97 9.951 9.951 2000 9.951 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210517 0 0.67 0.692 0.642 0.642 1570 0.642 down up incorrect
GHSI.US Guardion Health Sciences Inc 20210517 0 1.56 1.612 1.53 1.57 158600 1.57 up up correct
GIFI.US Gulf Island Fabrication Inc 20210517 0 4.34 4.44 4.3 4.44 48900 4.44 up up correct
GIGGU.US GigCapital4 Inc 20210517 0 9.99 9.99 9.94 9.98 27300 9.98 down down correct
GIGGW.US GigCapital4 Inc 20210517 0 0.86 0.86 0.8076 0.8076 14924 0.8076 down down correct
GIGM.US GigaMedia Limited 20210517 0 2.72 2.72 2.64 2.65 24900 2.65 down down correct
GIII.US G 20210517 0 32.51 34.08 32.18 33.94 629600 33.94 up up correct
GIIX.US Gores Holdings VIII Inc 20210517 0 9.85 9.9 8.88 9.85 18600 9.85
GIIXU.US Gores Holdings VIII Inc 20210517 0 10.07 10.07 9.95 10 239900 10 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20210517 0 0.9952 1.07 0.9952 1.05 10034 1.05 up up correct
GILD.US Gilead Sciences Inc 20210517 0 68.48 69.65 68.45 69.07 6213019 66.9943 up up correct
GILT.US Gilat Satellite Networks Ltd 20210517 0 8.8 8.89 8.63 8.79 451700 8.79 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210517 0 26.29 26.29 26.29 26.29 0 25.2738
GLAD.US Gladstone Capital Corporation 20210517 0 10.66 10.8 10.59 10.77 212359 10.2898 up up correct
GLADL.US GLADL 20210517 0 25.9 25.9 25.9 25.9 0 25.2215
GLAQ.US Globis Acquisition Corp 20210517 0 9.94 9.94 9.94 9.94 100 9.94
GLAQU.US Globis Acquisition Corp 20210517 0 10.55 10.55 10.44 10.44 2800 10.44 down down correct
GLAQW.US Globis Acquisition Corp 20210517 0 0.5499 0.5499 0.5 0.51 23734 0.51 down down correct
GLBE.US Global 20210517 0 26.79 28 26.79 27.33 537006 27.33 up up correct
GLBFX.US GL Beyond Income Fund 20210517 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210517 0 9.94 10 9.935 10 14938 10 up up correct
GLBLW.US Cartesian Growth Corporation 20210517 0 0.6495 0.75 0.6001 0.6001 51310 0.6001 down down correct
GLBS.US Globus Maritime Limited 20210517 0 4.33 4.35 4.2 4.28 239863 4.28 down down correct
GLBZ.US Glen Burnie Bancorp 20210517 0 12 12.0535 12 12.0535 357 11.9537 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210517 0 14.53 14.72 14.41 14.69 324800 14.69 up up correct
GLG.US TD Holdings Inc 20210517 0 1.04 1.07 1 1.05 533300 1.05 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210517 0 10.05 10.05 9.86 9.95 27600 9.95 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210517 0 2.36 2.58 2.36 2.49 129800 2.49 up up correct
GLNG.US Golar LNG Limited 20210517 0 11.51 11.94 11.17 11.92 1477348 11.92 up up correct
GLPG.US Galapagos NV 20210517 0 77.11 77.86 76.55 77 137400 77 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210517 0 45.89 45.98 45.41 45.67 585464 43.5937 down down correct
GLRE.US Greenlight Capital Re Ltd 20210517 0 9.55 9.59 9.35 9.49 109500 9.49 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210517 0 26.06 26.06 26.06 26.06 0 25.0526
GLSI.US Greenwich LifeSciences Inc 20210517 0 32.89 33.1 32.035 32.89 41700 32.89
GLSPT.US Global SPAC Partners Co 20210517 0 9.84 9.85 9.73 9.78 65600 9.78 down down correct
GLSPU.US Global SPAC Partners Co 20210517 0 9.98 10 9.9786 9.98 41931 9.98
GLSPW.US Global SPAC Partners Co 20210517 0 0.351 0.4 0.33 0.37 248399 0.37 up up correct
GLTO.US Galecto Inc 20210517 0 4.86 5 4.73 4.81 53800 4.81 down down correct
GLYC.US GlycoMimetics Inc 20210517 0 2.44 2.46 2.36 2.43 788900 2.43 down down correct
GMBL.US Esports Entertainment Group Inc 20210517 0 9.35 9.35 8.62 8.95 759400 8.95 down down correct
GMBLW.US Esports Entertainment Group Inc 20210517 0 5.8099 5.8099 4.8 5.38 10865 5.38 down down correct
GMBT.US Queen's Gambit Growth Capital 20210517 0 9.706 9.706 9.65 9.7 24300 9.7 down up incorrect
GMBTU.US Queen's Gambit Growth Capital 20210517 0 9.97 9.972 9.92 9.95 141400 9.95 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210517 0 0.76 0.9599 0.76 0.82 49135 0.82 up up correct
GMDA.US Gamida Cell Ltd 20210517 0 6.41 6.51 6.3 6.32 452600 6.32 down up incorrect
GMII.US Gores Metropoulos II Inc 20210517 0 9.89 9.93 9.86 9.89 202200 9.89
GMIIU.US Gores Metropoulos II Inc 20210517 0 10.13 10.145 10.08 10.11 19904 10.11 down down correct
GMIIW.US Gores Metropoulos II Inc 20210517 0 1.25 1.25 1.16 1.2 33936 1.2 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210517 0 25.72 25.72 25.72 25.72 0 24.7261
GMTX.US Gemini Therapeutics Inc 20210517 0 9.42 11.13 9.42 11.05 150700 11.05 up up correct
GNAC.US Group Nine Acquisition Corp 20210517 0 9.7 9.7 9.7 9.7 200 9.7
GNACU.US Group Nine Acquisition Corp 20210517 0 10.02 10.02 9.93 9.96 130900 9.96 down up incorrect
GNACW.US Group Nine Acquisition Corp 20210517 0 0.785 0.785 0.74 0.7401 1500 0.7401 down up incorrect
GNCA.US Genocea Biosciences Inc 20210517 0 2.15 2.25 2.1 2.23 236800 2.23 up up correct
GNFT.US Genfit SA 20210517 0 4.08 4.25 4.035 4.25 8800 4.25 up down incorrect
GNLN.US Greenlane Holdings Inc 20210517 0 3.72 3.79 3.51 3.69 436800 3.69 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210517 0 11.3 11.8 11.06 11.64 1347200 11.64 up up correct
GNPX.US Genprex Inc 20210517 0 3.3 3.45 3.23 3.43 427200 3.43 up down incorrect
GNSS.US Genasys Inc 20210517 0 5.99 6 5.7 5.78 108300 5.78 down down correct
GNTX.US Gentex Corporation 20210517 0 34.84 35.22 34.42 34.72 863771 34.4706 down down correct
GNTY.US Guaranty Bancshares Inc 20210517 0 39.61 39.8 39.49 39.73 6372 39.0618 up up correct
GNUS.US Genius Brands International Inc 20210517 0 1.39 1.53 1.38 1.52 15202000 1.52 up up correct
GO.US Grocery Outlet Holding Corp 20210517 0 35.02 35.34 34.3 35 876100 35 down down correct
GOCO.US GoHealth Inc 20210517 0 11.41 11.44 11.08 11.21 3054800 11.21 down down correct
GOEV.US Canoo Inc 20210517 0 7.37 7.96 7.27 7.55 2887800 7.55 up up correct
GOEVW.US Canoo Holdings Ltd 20210517 0 1.8 1.88 1.75 1.8 138865 1.8
GOGL.US Golden Ocean Group Limited 20210517 0 8.95 9 8.78 8.96 740496 7.6435 up up correct
GOGO.US Gogo Inc 20210517 0 11.87 12.31 11.73 12.18 1379000 12.18 up down incorrect
GOOD.US Gladstone Commercial Corporation 20210517 0 21.34 21.34 20.83 21.09 213023 20.1712 down down correct
GOODN.US Gladstone Commercial Corporation 20210517 0 26.446 26.59 26.28 26.59 1900 25.5191 up up correct
GOOG.US Alphabet Inc 20210517 0 2309.3201 2323.3401 2295 2321.4099 992100 2321.4099 up up correct
GOOGL.US Alphabet Inc 20210517 0 2263.5701 2289.78 2255.51 2288.9199 1079900 2288.9199 up up correct
GOSS.US Gossamer Bio Inc 20210517 0 8.53 8.8 8.48 8.74 294900 8.74 up up correct
GOVX.US GeoVax Labs Inc 20210517 0 5.09 5.28 5.09 5.18 222199 5.18 up up correct
GOVXW.US GeoVax Labs Inc 20210517 0 1.2 1.2 1.2 1.2 275 1.2
GP.US GreenPower Motor Company Inc 20210517 0 14.87 16.21 14.87 16.07 195471 16.07 up up correct
GPP.US Green Plains Partners LP 20210517 0 11.84 12.5 11.75 12.4079 44472 11.9521 up up correct
GPRE.US Green Plains Inc 20210517 0 26.05 27.25 26.05 27.22 745700 27.22 up down incorrect
GPRO.US GoPro Inc 20210517 0 9.72 9.95 9.52 9.89 2489600 9.89 up up correct
GRAY.US Graybug Vision Inc 20210517 0 3.57 3.71 3.5 3.66 266600 3.66 up down incorrect
GRBK.US Green Brick Partners Inc 20210517 0 22.68 23.27 22.02 23.01 515500 23.01 up up correct
GRCL.US Gracell Biotechnologies Inc 20210517 0 11 12.15 11 12.14 55800 12.14 up down incorrect
GRCY.US Greencity Acquisition Corporation 20210517 0 10.08 10.1 10.08 10.1 11400 10.1 up up correct
GRCYU.US Greencity Acquisition Corporation 20210517 0 10.36 10.36 10.36 10.36 200 10.36
GRCYW.US Greencity Acquisition Corporation 20210517 0 0.3 0.33 0.2999 0.31 5849 0.31 up up correct
GREE.US Greenidge Generation Holdings Inc 20210517 0 23.5652 24.9565 21.7391 22.3478 41067 22.3478 down down correct
GRFS.US Grifols S.A 20210517 0 18.58 18.94 18.15 18.69 243022 18.201 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210517 0 26.68 26.68 26.68 26.68 0 25.649
GRIL.US Muscle Maker Inc 20210517 0 1.23 1.235 1.17 1.2 387700 1.2 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210517 0 7.68 7.86 7.54 7.63 50051 7.2537 down up incorrect
GRMN.US Garmin Ltd 20210517 0 139.72 140.97 139.59 140.1 574626 138.215 up up correct
GRNQ.US Greenpro Capital Corp 20210517 0 1.15 1.23 1.14 1.22 303900 1.22 up up correct
GRNV.US GreenVision Acquisition Corp 20210517 0 10.15 10.16 10.14 10.16 5200 10.16 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210517 0 0.2 0.2799 0.2 0.24 14399 7.68 up up correct
GROW.US U.S. Global Investors Inc 20210517 0 6.3 6.39 5.99 6.18 299647 6.1362 down down correct
GRPN.US Groupon Inc 20210517 0 45.97 46.27 42.38 44.01 1216600 44.01 down up incorrect
GRTS.US Gritstone bio Inc 20210517 0 8.56 8.96 8.44 8.79 258300 8.79 up up correct
GRTX.US Galera Therapeutics Inc 20210517 0 7.74 8.07 7.66 7.95 217100 7.95 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210517 0 9.08 9.08 8.6201 8.68 20383 17.36 down down correct
GRVY.US Gravity Co. Ltd 20210517 0 122.5 126.87 116.07 121.16 64500 121.16 down down correct
GRWG.US GrowGeneration Corp 20210517 0 39.6 40.466 37.67 39.18 1296400 39.18 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210517 0 9.75 9.75 9.71 9.75 30500 9.75
GSAQU.US Global Synergy Acquisition Corp 20210517 0 9.91 10.05 9.91 10.05 600 10.05 up down incorrect
GSAQW.US Global Synergy Acquisition Corp 20210517 0 0.6499 0.6505 0.6499 0.65 2500 0.65 up up correct
GSBC.US Great Southern Bancorp Inc 20210517 0 57.14 57.7745 56.98 57.51 10212 56.4301 up up correct
GSEV.US Gores Holdings VII Inc 20210517 0 9.84 9.85 9.84 9.85 700 9.85 up down incorrect
GSEVU.US Gores Holdings VII Inc 20210517 0 9.98 10 9.96 10 5100 10 up up correct
GSEVW.US Gores Holdings VII Inc 20210517 0 1.05 1.07 1.05 1.07 59343 1.07 up up correct
GSHD.US Goosehead Insurance Inc 20210517 0 83.12 83.8 81.01 82.41 118832 81.3 down down correct
GSIT.US GSI Technology Inc 20210517 0 5.98 6 5.84 5.88 70500 5.88 down down correct
GSKY.US GreenSky Inc 20210517 0 5.88 5.98 5.79 5.96 243900 5.96 up up correct
GSM.US Ferroglobe PLC 20210517 0 4.36 4.75 4.36 4.73 3193152 4.73 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210517 0 3.65 3.8 3.61 3.67 36600 3.67 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210517 0 0.133 0.138 0.1326 0.133 29289 0.133
GSRDX.US GSRDX 20210517 0 10.07 10.07 10.07 10.07 0 9.7812
GSREX.US GSREX 20210517 0 10.06 10.06 10.06 10.06 0 9.8081
GSRHX.US GSRHX 20210517 0 10.52 10.52 10.52 10.52 0 10.3679
GSRJX.US GSRJX 20210517 0 10.07 10.07 10.07 10.07 0 9.9296
GSRQX.US GSRQX 20210517 0 10.23 10.23 10.23 10.23 0 10.0837
GT.US The Goodyear Tire & Rubber Company 20210517 0 19.96 20.4 19.64 20.38 3889800 20.38 up up correct
GTBP.US GT Biopharma Inc 20210517 0 12 12.6 11.88 12.51 275333 12.51 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210517 0 7.46 7.57 7.31 7.45 15600 7.45 down down correct
GTH.US Genetron Holdings Limited 20210517 0 18.82 19.63 18.67 19.04 112800 19.04 up up correct
GTHX.US G1 Therapeutics Inc 20210517 0 21.64 21.81 21.16 21.46 296900 21.46 down down correct
GTIM.US Good Times Restaurants Inc 20210517 0 4.19 4.21 3.94 4.18 104500 4.18 down down correct
GTPA.US Gores Technology Partners Inc 20210517 0 9.95 10.22 9.762 9.83 5400 9.83 down down correct
GTPAU.US Gores Technology Partners Inc 20210517 0 10.01 10.03 9.975 10 1791900 10 down down correct
GTPAW.US Gores Technology Partners Inc 20210517 0 0.9655 0.9666 0.948 0.9599 10032 0.9599 down down correct
GTPB.US Gores Technology Partners II Inc 20210517 0 9.76 9.8 9.76 9.76 11500 9.76
GTPBU.US Gores Technology Partners II Inc 20210517 0 10.04 10.04 9.85 10 2130800 10 down down correct
GTPBW.US Gores Technology Partners II Inc 20210517 0 1.06 1.11 1.06 1.11 67750 1.11 up up correct
GTX.US Garrett Motion Inc 20210517 0 6.47 6.58 6.2 6.53 410492 6.53 up up correct
GTYH.US GTY Technology Holdings Inc 20210517 0 6.457 6.457 5.97 6.21 141600 6.21 down up incorrect
GURE.US Gulf Resources Inc 20210517 0 6.38 7.5 6.335 7.42 184500 7.42 up up correct
GVP.US GSE Systems Inc 20210517 0 1.31 1.32 1.27 1.31 32100 1.31
GWGH.US GWG Holdings Inc 20210517 0 6.94 6.94 6.765 6.82 5153 6.82 down down correct
GWRS.US Global Water Resources Inc 20210517 0 16.88 17.04 16.67 16.82 19471 16.6626 down down correct
GXII.US GX Acquisition Corp. II 20210517 0 10.06 10.06 10.06 10.06 0 10.06
GXIIU.US GX Acquisition Corp. II 20210517 0 9.95 9.98 9.95 9.96 617700 9.96 up up correct
GXIIW.US GX Acquisition Corp. II 20210517 0 0.7495 0.7495 0.7495 0.7495 100 0.7495
GYRO.US Gyrodyne LLC 20210517 0 12.55 13.79 12.55 13.79 700 13.79 up up correct
HA.US Hawaiian Holdings Inc 20210517 0 24.45 24.95 24.11 24.92 549700 24.92 up up correct
HAAC.US Health Assurance Acquisition Corp 20210517 0 10.11 10.14 10.01 10.05 188600 10.05 down up incorrect
HAACU.US Health Assurance Acquisition Corp 20210517 0 10.5 10.5 10.39 10.44 13000 10.44 down down correct
HAACW.US Health Assurance Acquisition Corp 20210517 0 1.55 1.73 1.5499 1.61 111467 1.61 up up correct
HAFC.US Hanmi Financial Corporation 20210517 0 21.45 21.74 21.15 21.36 138123 21.0406 down down correct
HAIN.US The Hain Celestial Group Inc 20210517 0 40.82 41.02 40.5 40.69 754100 40.69 down down correct
HALL.US Hallmark Financial Services Inc 20210517 0 4.2293 4.2293 4.08 4.19 102830 4.19 down down correct
HALO.US Halozyme Therapeutics Inc 20210517 0 42.34 43.19 41.46 42.42 941200 42.42 up down incorrect
HAPP.US Happiness Biotech Group Limited 20210517 0 1.67 1.7 1.63 1.7 145600 1.7 up up correct
HARP.US Harpoon Therapeutics Inc 20210517 0 19.17 20.49 18.65 19.94 114800 19.94 up up correct
HAS.US Hasbro Inc 20210517 0 96.36 96.4299 94.87 96.08 708013 94.758 down down correct
HAYN.US Haynes International Inc 20210517 0 31.76 32.66 31.075 32.42 24376 31.8606 up up correct
HBAN.US Huntington Bancshares Incorporated 20210517 0 15.78 15.97 15.72 15.93 9482374 15.4517 up up correct
HBANP.US Huntington Bancshares Incorporated 20210517 0 25.25 25.25 25.11 25.18 77174 25.18 down down correct
HBCP.US Home Bancorp Inc 20210517 0 38.69 38.69 37.38 38.14 18478 37.6924 down down correct
HBIO.US Harvard Bioscience Inc 20210517 0 7.02 7.41 6.97 7.35 296500 7.35 up up correct
HBMD.US Howard Bancorp Inc 20210517 0 17.01 17.12 16.64 16.93 7900 16.93 down up incorrect
HBNC.US Horizon Bancorp Inc 20210517 0 18.32 18.48 18.21 18.47 65792 18.1829 up up correct
HBP.US Huttig Building Products Inc 20210517 0 6.26 6.3 5.74 6 213300 6 down down correct
HBT.US HBT Financial Inc 20210517 0 18.375 18.65 18.275 18.65 53400 18.3347 up down incorrect
HCAQ.US HealthCor Catalio Acquisition Corp 20210517 0 9.81 9.93 9.79 9.83 8000 9.83 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210517 0 9.7 9.7 9.69 9.69 5500 9.69 down up incorrect
HCARU.US Healthcare Services Acquisition Corporation 20210517 0 9.98 9.98 9.98 9.98 0 9.98
HCARW.US Healthcare Services Acquisition Corporation 20210517 0 0.7049 0.7049 0.6499 0.68 199026 0.68 down down correct
HCAT.US Health Catalyst Inc 20210517 0 48.53 49.155 46.99 47.17 282900 47.17 down down correct
HCCC.US Healthcare Capital Corp 20210517 0 9.65 9.7 9.58 9.67 17993 9.67 up up correct
HCCCU.US Healthcare Capital Corp 20210517 0 9.99 9.995 9.92 9.99 21300 9.99
HCCCW.US Healthcare Capital Corp 20210517 0 0.6 0.6443 0.6 0.64 8445 0.64 up up correct
HCCI.US Heritage 20210517 0 31.01 31.93 30.65 31.77 40400 31.77 up up correct
HCDI.US Harbor Custom Development Inc 20210517 0 3.09 3.22 3.03 3.17 394800 3.17 up down incorrect
HCIC.US Hennessy Capital Investment Corp. V 20210517 0 9.88 9.9 9.85 9.87 495100 9.87 down up incorrect
HCICU.US Hennessy Capital Investment Corp. V 20210517 0 10.1 10.18 10.1 10.12 16300 10.12 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210517 0 1.17 1.22 1.12 1.16 128400 1.16 down up incorrect
HCII.US Hudson Executive Investment Corp. II 20210517 0 9.79 9.79 9.77 9.77 8459 9.77 down up incorrect
HCIIU.US Hudson Executive Investment Corp. II 20210517 0 9.98 9.98 9.94 9.94 8200 9.94 down down correct
HCIIW.US Hudson Executive Investment Corp. II 20210517 0 0.7001 0.9101 0.7001 0.86 70277 0.86 up up correct
HCKT.US The Hackett Group Inc 20210517 0 17.28 17.28 17.02 17.07 99051 16.8019 down down correct
HCM.US HUTCHMED (China) Limited 20210517 0 25.82 26.88 25.415 26.75 146200 26.75 up up correct
HCSG.US Healthcare Services Group Inc 20210517 0 30.89 31.22 30.65 30.93 299998 30.1305 up up correct
HDSN.US Hudson Technologies Inc 20210517 0 2.04 2.13 2.04 2.09 219800 2.09 up down incorrect
HEAR.US Turtle Beach Corporation 20210517 0 28 28.755 27.28 28.56 438000 28.56 up up correct
HEC.US Hudson Executive Investment Corp 20210517 0 9.87 9.9 9.85 9.87 847100 9.87
HEES.US H&E Equipment Services Inc 20210517 0 38.41 38.88 37.42 38.79 446900 37.9628 up down incorrect
HELE.US Helen of Troy Limited 20210517 0 223.45 223.45 205.31 220.29 203400 220.29 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210517 0 1.572 1.7 1.56 1.7 1286100 1.7 up up correct
HERA.US FTAC Hera Acquisition Corp 20210517 0 9.77 9.77 9.74 9.74 1500 9.74 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210517 0 9.98 10.02 9.96 10.02 465900 10.02 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210517 0 0.85 0.9522 0.84 0.9 301062 0.9 up down incorrect
HEXO.US HEXO Corp. Common Shares 20210517 0 6.04 6.19 5.98 6.03 2268100 6.03 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210517 0 16.9355 16.9355 16.9355 16.9355 313 16.7593
HFFG.US HF Foods Group Inc 20210517 0 6.15 6.44 6.05 6.3 112500 6.3 up up correct
HFWA.US Heritage Financial Corporation 20210517 0 28.95 29.26 28.59 29 39421 28.5204 up up correct
HGBL.US Heritage Global Inc 20210517 0 2.95 2.97 2.85 2.92 95192 2.92 down down correct
HGEN.US Humanigen Inc 20210517 0 17.99 18.82 17.76 18.81 1298200 18.81 up up correct
HGSH.US China HGS Real Estate Inc 20210517 0 1.73 1.85 1.63 1.85 394100 1.85 up up correct
HHR.US HeadHunter Group PLC 20210517 0 38.66 39.04 38 39.01 87200 38.4397 up up correct
HIBB.US Hibbett Inc 20210517 0 81.99 83.63 80.22 82.93 221492 82.1829 up up correct
HIFS.US Hingham Institution for Savings 20210517 0 295.03 295.9 295.03 295.9 1214 294.9569 up up correct
HIHO.US Highway Holdings Limited 20210517 0 3 3.39 3 3.39 24564 3.2889 up down incorrect
HIII.US Hudson Executive Investment Corp. III 20210517 0 9.735 9.94 9.695 9.8 123700 9.8 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210517 0 9.99 10.03 9.98 10.01 101600 10.01 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20210517 0 0.81 1.08 0.785 0.9103 64382 0.9103 up up correct
HIMX.US Himax Technologies Inc 20210517 0 10.934 11.05 10.47 10.71 5433267 10.5168 down down correct
HITI.US High Tide Inc. Common Shares 20210517 0 10.22 10.65 9.85 10.6 225856 10.6 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210517 0 2.49 2.6513 2.48 2.57 2318864 2.57 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210517 0 5.1 5.274 5.1 5.24 27500 5.24 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210517 0 9.73 9.78 9.73 9.76 900 9.76 up down incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210517 0 9.99 10.04 9.99 10.04 16200 10.04 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210517 0 0.7 0.72 0.7 0.72 34894 0.72 up up correct
HLBZ.US Helbiz Inc 20210517 0 10.15 10.16 10.14 10.16 5247 10.16 up up correct
HLBZW.US Helbiz Inc 20210517 0 0.59 0.6 0.581 0.5913 2822 0.5913 up up correct
HLG.US Hailiang Education Group Inc 20210517 0 46.03 47.2 44.8 45.65 7200 45.65 down down correct
HLIT.US Harmonic Inc 20210517 0 6.88 7.08 6.88 6.94 443100 6.94 up up correct
HLNE.US Hamilton Lane Incorporated 20210517 0 89.03 90.75 88.42 90.56 133156 89.5486 up up correct
HLXA.US Helix Acquisition Corp 20210517 0 10 10 10 10 800 10
HMCO.US HumanCo Acquisition Corp 20210517 0 9.907 9.98 9.85 9.98 141600 9.98 up up correct
HMCOU.US HumanCo Acquisition Corp 20210517 0 10.4967 10.4967 10.2 10.33 8847 10.33 down down correct
HMCOW.US Humanco Acquisition Corp 20210517 0 1.08 1.08 0.96 1.05 12600 1.05 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210517 0 9.23 9.49 8.981 9.45 958200 9.45 up down incorrect
HMNF.US HMN Financial Inc 20210517 0 20.42 20.55 20.29 20.53 2700 20.53 up up correct
HMPT.US Home Point Capital Inc 20210517 0 6.44 6.5 6.21 6.36 160768 6.1055 down down correct
HMST.US HomeStreet Inc 20210517 0 44.83 45.79 44.83 45.55 165902 45.0339 up up correct
HMTV.US Hemisphere Media Group Inc 20210517 0 13.06 13.06 12.81 12.86 22900 12.86 down up incorrect
HNNA.US Hennessy Advisors Inc 20210517 0 9.15 9.15 9 9.1 21944 8.74 down down correct
HNRG.US Hallador Energy Company 20210517 0 2.13 2.27 2.09 2.24 331000 2.24 up up correct
HNST.US The Honest Company Inc 20210517 0 16.21 16.21 15.55 15.93 519500 15.93 down down correct
HOFT.US Hooker Furniture Corporation 20210517 0 38.13 38.36 37.0186 38.15 21582 37.4073 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210517 0 3.18 3.44 3.16 3.44 3779534 3.44 up up correct
HOFVW.US Hall of Fame Village LLC 20210517 0 1 1.1 1 1.04 29406 1.04 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20210517 0 12.76 13.14 12.72 13 171200 13 up up correct
HOLX.US Hologic Inc 20210517 0 64 64.16 62.57 62.64 2211200 62.64 down up incorrect
HON.US Honeywell International Inc 20210517 0 227.86 227.86 224.735 226.47 2058010 224.6 down down correct
HONE.US HarborOne Bancorp Inc 20210517 0 14.85 15.01 14.75 14.935 316936 14.8308 up up correct
HOOK.US HOOKIPA Pharma Inc 20210517 0 17.51 18.25 17.24 18.08 242300 18.08 up up correct
HOPE.US Hope Bancorp Inc 20210517 0 15.59 15.76 15.49 15.76 514805 15.4492 up up correct
HOTH.US Hoth Therapeutics Inc 20210517 0 1.37 1.42 1.33 1.39 547800 1.39 up up correct
HOWL.US Werewolf Therapeutics Inc 20210517 0 11.5 11.97 11.3 11.97 56400 11.97 up down incorrect
HPK.US HighPeak Energy Inc 20210517 0 8.93 9.28 8.75 8.84 66500 8.742 down down correct
HPKEW.US HighPeak Energy Inc 20210517 0 2.175 2.175 2.175 2.175 200 2.175
HQI.US HireQuest Inc 20210517 0 19 19.25 18.37 18.45 14100 18.2776 down down correct
HQY.US HealthEquity Inc 20210517 0 74.48 76.67 74.029 76.53 290800 76.53 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210517 0 27.74 30.12 27.74 29.87 170900 29.87 up up correct
HROW.US Harrow Health Inc 20210517 0 8.91 9.6 8.91 9.34 212400 9.34 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210517 0 25.61 25.9 25.55 25.878 233700 25.3493 up down incorrect
HRTX.US Heron Therapeutics Inc 20210517 0 13.58 14.04 13.4 13.55 2283107 13.55 down down correct
HRZN.US Horizon Technology Finance Corporation 20210517 0 16.05 16.23 15.92 16.14 163892 15.4608 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210517 0 10.215 10.27 10.15 10.22 7200 10.22 up up correct
HSDT.US Helius Medical Technologies Inc 20210517 0 14.51 14.93 14.1 14.55 20600 14.55 up down incorrect
HSIC.US Henry Schein Inc 20210517 0 80.64 81.01 79.95 80.5 518400 80.5 down up incorrect
HSII.US Heidrick & Struggles International Inc 20210517 0 42.14 43.135 41.485 42.62 94275 42.3298 up up correct
HSKA.US Heska Corporation 20210517 0 189.97 195.73 188.68 195.36 57500 195.36 up up correct
HSON.US Hudson Global Inc 20210517 0 17.35 18.3 17.33 17.57 14200 17.57 up up correct
HSQBX.US HSQBX 20210517 0 26.54 26.54 26.54 26.54 0 26.494
HSQIX.US Henderson International Select Equity I 20210517 0 26.49 26.49 26.49 26.49 0 26.3108
HST.US Host Hotels & Resorts Inc 20210517 0 17.22 17.41 17.09 17.38 6969600 17.38 up up correct
HSTM.US HealthStream Inc 20210517 0 25.79 25.99 25.43 25.82 92200 25.82 up up correct
HSTO.US Histogen Inc 20210517 0 0.943 1 0.9246 0.9893 276234 0.9893 up up correct
HTBI.US HomeTrust Bancshares Inc 20210517 0 28.37 29.24 28.2 29.09 63147 28.8387 up up correct
HTBK.US Heritage Commerce Corp 20210517 0 12.08 12.23 11.98 12 172591 11.7407 down down correct
HTBX.US Heat Biologics Inc 20210517 0 5.91 6.23 5.9 6.18 245500 6.18 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210517 0 3.54 3.698 3.5 3.54 32300 3.54
HTHT.US Huazhu Group Limited 20210517 0 56.08 56.32 55.38 56.19 511300 56.19 up up correct
HTIA.US Healthcare Trust Inc 20210517 0 24.15 24.23 24.052 24.15 21700 23.2867
HTLD.US Heartland Express Inc 20210517 0 18.7 18.85 18.54 18.71 227917 18.11 up down incorrect
HTLF.US Heartland Financial USA Inc 20210517 0 49.58 50.36 49.28 50.31 124649 49.7905 up up correct
HTLFP.US Heartland Financial USA Inc 20210517 0 27.99 28 27.85 27.99 15300 26.7038
HTOO.US Fusion Fuel Green PLC 20210517 0 10.97 11.72 10.97 11.62 47030 11.62 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20210517 0 3.09 3.3 2.78 3.29 9000 3.29 up up correct
HUBG.US Hub Group Inc 20210517 0 74.2 74.95 73.23 74.44 188000 74.44 up up correct
HUDI.US Huadi International Group Co. Ltd 20210517 0 4.712 4.95 4.712 4.87 2600 4.87 up up correct
HUGE.US FSD Pharma Inc 20210517 0 1.69 1.76 1.657 1.73 539300 1.73 up down incorrect
HUIZ.US Huize Holding Limited 20210517 0 6.27 6.31 6.13 6.28 83800 6.28 up up correct
HUMAW.US Humacyte Inc 20210517 0 2.02 2.14 1.9 2.08 14889 2.08 up up correct
HURC.US Hurco Companies Inc 20210517 0 35.25 35.49 34.725 35.12 15062 34.66 down down correct
HURN.US Huron Consulting Group Inc 20210517 0 56.05 56.05 54.98 55.52 71100 55.52 down up incorrect
HUSN.US Hudson Capital Inc 20210517 0 2.45 2.6 2.45 2.52 9100 2.52 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20210517 0 4 4.29 4 4.15 723192 4.15 up up correct
HVBC.US HV Bancorp Inc 20210517 0 19.95 20.45 19.741 20.3 4029 20.3 up up correct
HWBK.US Hawthorn Bancshares Inc 20210517 0 21.6058 22.3846 21.6058 22.3846 14740 21.9541 up up correct
HWC.US Hancock Whitney Corporation 20210517 0 49.9 50.42 49.15 50.28 442650 49.4334 up up correct
HWCPZ.US HWCPZ 20210517 0 27.45 27.47 27.34 27.47 12900 26.3356 up up correct
HWKN.US Hawkins Inc 20210517 0 32.92 33.42 32.66 33 64079 32.652 up up correct
HX.US Xiaobai Maimai Inc 20210517 0 1.304 1.47 1.3 1.42 171900 1.42 up up correct
HYAC.US Haymaker Acquisition Corp. III 20210517 0 9.953 9.953 9.953 9.953 300 9.953
HYACU.US Haymaker Acquisition Corp. III 20210517 0 10 10 9.94 9.95 61123 9.95 down down correct
HYACW.US Haymaker Acquisition Corp. III 20210517 0 0.8 0.8 0.8 0.8 7200 0.8
HYFM.US Hydrofarm Holdings Group Inc 20210517 0 55.34 58.25 55.33 57.37 727100 57.37 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210517 0 3.86 4 3.63 3.88 158200 3.88 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210517 0 0.7 0.82 0.7 0.82 5400 0.82 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20210517 0 0.61 0.7047 0.6099 0.7 120750 0.7 up down incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210517 0 0.41 0.44 0.3799 0.44 52085 0.44 up down incorrect
HYRE.US HyreCar Inc 20210517 0 13.02 14.64 12.25 14.285 3920762 14.285 up down incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20210517 0 91.3 93.85 91.27 93.79 1178300 93.79 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210517 0 70.68 71.89 70.4 71.8 399100 71.8 up up correct
IBCP.US Independent Bank Corporation 20210517 0 23.67 23.74 23.36 23.57 65850 23.1264 down up incorrect
IBEX.US IBEX Limited 20210517 0 22.82 23.44 21.765 23.08 31500 23.08 up up correct
IBKR.US Interactive Brokers Group Inc 20210517 0 68.72 68.865 67.78 68.66 433338 68.3601 down down correct
IBOC.US International Bancshares Corporation 20210517 0 50.06 50.125 49.42 49.94 124245 49.2221 down down correct
IBRX.US ImmunityBio Inc 20210517 0 15.83 17.318 15.35 16.59 1511300 16.59 up up correct
IBTX.US Independent Bank Group Inc 20210517 0 74.98 75.71 73.81 75.59 119510 74.859 up up correct
ICAD.US iCAD Inc 20210517 0 15.28 15.92 15 15.39 61600 15.39 up up correct
ICBK.US County Bancorp Inc 20210517 0 24.15 24.4 24.15 24.4 6112 24.1691 up up correct
ICCC.US ImmuCell Corporation 20210517 0 9.76 10.03 9.1 9.89 66100 9.89 up up correct
ICCH.US ICC Holdings Inc 20210517 0 15.62 15.62 15.62 15.62 0 15.62
ICCM.US Icecure Medical 20210517 0 1.65 1.7 1.57 1.64 39966 1.64 down up incorrect
ICFI.US ICF International Inc 20210517 0 93.25 93.58 92.05 93.13 49846 92.7246 down down correct
ICHR.US Ichor Holdings Ltd 20210517 0 49.64 50.27 48.5 49.83 124900 49.83 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210517 0 10.91 11.1 10.83 11.06 648200 11.06 up up correct
ICLR.US ICON Public Limited Company 20210517 0 227.87 229.4 225.45 225.73 629500 225.73 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210517 0 5.8 5.89 5.72 5.89 33672 5.4427 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210517 0 17.97 18.27 17.2 17.26 582000 17.26 down up incorrect
ICUI.US ICU Medical Inc 20210517 0 198.25 200.5 197.88 200.2 126800 200.2 up up correct
IDBA.US IDEX Biometrics ASA 20210517 0 18.89 19 18.89 19 300 19 up up correct
IDCC.US InterDigital Inc 20210517 0 70.26 71.59 70.1 71.15 236558 70.4335 up up correct
IDEX.US Ideanomics Inc 20210517 0 2.59 2.88 2.48 2.88 30810340 2.88 up up correct
IDN.US Intellicheck Inc 20210517 0 8.08 8.13 7.63 7.79 294271 7.79 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210517 0 1.02 1.06 1 1.05 751900 1.05 up up correct
IDXX.US IDEXX Laboratories Inc 20210517 0 526.68 527.92 520.8 523.62 258800 523.62 down down correct
IDYA.US IDEAYA Biosciences Inc 20210517 0 19.69 20.22 19.26 19.86 56400 19.86 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210517 0 11.35 11.86 11.12 11.76 405100 11.76 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210517 0 1.9 1.95 1.73 1.87 24220 1.87 down down correct
IEP.US Icahn Enterprises L.P 20210517 0 58.16 58.8377 57.76 58.4 487805 52.519 up up correct
IESC.US IES Holdings Inc 20210517 0 49.78 51.82 48.77 50.55 53700 50.55 up up correct
IFBD.US Infobird Co. Ltd 20210517 0 3.78 3.84 3.71 3.8 238200 3.8 up up correct
IFMK.US iFresh Inc 20210517 0 1.35 1.4489 1.34 1.37 285917 1.37 up up correct
IFRX.US InflaRx N.V 20210517 0 2.82 2.89 2.72 2.75 278600 2.75 down down correct
IGAC.US IG Acquisition Corp 20210517 0 9.72 9.73 9.68 9.68 155854 9.68 down down correct
IGACU.US IG Acquisition Corp 20210517 0 10.12 10.15 10.095 10.1 117100 10.1 down down correct
IGACW.US IG Acquisition Corp 20210517 0 0.89 0.9251 0.8601 0.89 102677 0.89
IGIC.US International General Insurance Holdings Ltd 20210517 0 8.58 8.86 8.57 8.82 45000 8.6668 up down incorrect
IGICW.US International General Insurance Holdings Ltd 20210517 0 1 1 1 1 608 1
IGMS.US IGM Biosciences Inc 20210517 0 67.62 69 64.12 68.08 86900 68.08 up up correct
IGNY.US Ignyte Acquisition Corp 20210517 0 9.86 9.86 9.86 9.86 0 9.86
IGNYU.US Ignyte Acquisition Corp 20210517 0 10.085 10.085 10.085 10.085 0 10.085
IHRT.US iHeartMedia Inc 20210517 0 22.38 22.85 22.12 22.7 624222 22.7 up up correct
III.US Information Services Group Inc 20210517 0 5.45 5.84 5.41 5.49 575230 5.4183 up up correct
IIII.US INSU Acquisition Corp. III 20210517 0 9.84 9.89 9.82 9.84 24800 9.84
IIIIU.US INSU Acquisition Corp. III 20210517 0 10.03 10.1 10.02 10.1 3100 10.1 up down incorrect
IIIIW.US INSU Acquisition Corp. III 20210517 0 0.92 0.95 0.92 0.95 800 0.95 up down incorrect
IIIV.US i3 Verticals Inc 20210517 0 31.19 31.56 29.87 30.36 94500 30.36 down down correct
IIN.US IntriCon Corporation 20210517 0 23.69 24.6 23.67 24.12 34900 24.12 up down incorrect
IIVI.US II 20210517 0 62.82 64.39 62.34 63.57 1711500 63.57 up down incorrect
IIVIP.US II 20210517 0 271.55 271.55 269.95 269.95 800 261.3108 down up incorrect
IKNA.US Ikena Oncology Inc 20210517 0 18.52 19.69 16.97 17.41 134400 17.41 down down correct
IKNX.US IKONICS Corporation 20210517 0 9 9.24 9 9.1799 2568 9.1799 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210517 0 4.61 4.75 4.51 4.75 5800 4.75 up up correct
ILMN.US Illumina Inc 20210517 0 380.08 381.94 375.98 379.48 754700 379.48 down down correct
ILPT.US Industrial Logistics Properties Trust 20210517 0 24.83 25.02 24.7 24.97 192530 24.6649 up up correct
IMAB.US I 20210517 0 64.74 67.9 63.15 63.6 507700 63.6 down up incorrect
IMAC.US IMAC Holdings Inc 20210517 0 1.6 1.64 1.56 1.63 125100 1.63 up up correct
IMACW.US IMAC Holdings Inc 20210517 0 0.3023 0.3023 0.3023 0.3023 389 0.3023
IMBI.US iMedia Brands Inc 20210517 0 7.32 7.45 7.17 7.4 19600 7.4 up up correct
IMCC.US IM Cannabis Corp 20210517 0 5 5 4.59 4.78 86700 4.78 down down correct
IMCR.US Immunocore Holdings plc 20210517 0 39.32 39.77 36.82 37.5 54800 37.5 down down correct
IMGN.US ImmunoGen Inc 20210517 0 6.66 6.82 6.55 6.71 563800 6.71 up up correct
IMKTA.US Ingles Markets Incorporated 20210517 0 62.7 63 61.03 61.58 116190 61.2543 down up incorrect
IMMP.US Immutep Limited 20210517 0 3.59 3.64 3.41 3.43 596400 3.43 down down correct
IMMR.US Immersion Corporation 20210517 0 7.33 7.54 7.3 7.51 603500 7.51 up up correct
IMNM.US Immunome Inc 20210517 0 17.76 18.37 17.25 17.74 93200 17.74 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20210517 0 28.64 28.73 28.1948 28.59 29147 27.5305 down down correct
IMPL.US Impel NeuroPharma Inc 20210517 0 13.46 13.9 13.46 13.89 17800 13.89 up up correct
IMRA.US IMARA Inc 20210517 0 7.91 8.2 7.849 8.05 212300 8.05 up up correct
IMRN.US Immuron Limited 20210517 0 5.1 5.1 4.77 5.1 8400 5.1
IMTE.US Integrated Media Technology Limited 20210517 0 3.55 3.79 3.55 3.75 40500 3.75 up up correct
IMTX.US Immatics N.V 20210517 0 10.77 11.21 10.77 11 81000 11 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20210517 0 2.65 2.72 2.63 2.63 8479 2.63 down down correct
IMUX.US Immunic Inc 20210517 0 12.45 13.5 12.3 13.18 146200 13.18 up up correct
IMV.US IMV Inc 20210517 0 2.35 2.36 2.25 2.34 78900 2.34 down down correct
IMVT.US Immunovant Inc 20210517 0 15.37 15.94 15.15 15.5 232300 15.5 up up correct
IMXI.US International Money Express Inc 20210517 0 14.32 14.32 13.93 14.1 93200 14.1 down down correct
INBK.US First Internet Bancorp 20210517 0 35.45 35.875 35.21 35.36 39372 35.1765 down down correct
INBKZ.US INBKZ 20210517 0 25.9 25.9 25.8 25.9 3000 25.1789
INBX.US Inhibrx Inc 20210517 0 16.49 17.627 16.38 16.97 32700 16.97 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210517 0 7.2 7.2 6.26 6.7 13038 6.7 down down correct
INCY.US Incyte Corporation 20210517 0 82.47 83.87 81.91 82.27 1184300 82.27 down down correct
INDB.US Independent Bank Corp 20210517 0 78.8 80.46 78.8 80.17 112574 78.689 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210517 0 10.061 10.09 10.06 10.08 321100 10.08 up up correct
INDP.US Indaptus Therapeutics Inc 20210517 0 13.36 13.76 13 13.44 50200 13.44 up up correct
INDT.US INDUS Realty Trust Inc 20210517 0 63.24 64 63 64 3000 63.5841 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210517 0 2.7 2.89 2.66 2.89 1131000 2.89 up up correct
INFN.US Infinera Corporation 20210517 0 8.63 8.78 8.57 8.71 1102800 8.71 up up correct
INGN.US Inogen Inc 20210517 0 65.13 65.64 64.59 65.07 121100 65.07 down down correct
INKA.US KludeIn I Acquisition Corp 20210517 0 9.67 9.78 9.67 9.78 119700 9.78 up up correct
INKAU.US KludeIn I Acquisition Corp 20210517 0 10.011 10.011 10.011 10.011 500 10.011
INKAW.US Kludein I Acquisition Corp 20210517 0 0.6201 0.6499 0.6201 0.6201 1043 0.6201
INM.US InMed Pharmaceuticals Inc 20210517 0 2.96 2.96 2.6 2.67 72300 2.67 down down correct
INMB.US INmune Bio Inc 20210517 0 9.72 10.79 9.72 10.05 167100 10.05 up up correct
INMD.US InMode Ltd 20210517 0 73.6 74.87 72.2 74.735 872592 37.3675 up up correct
INNV.US InnovAge Holding Corp 20210517 0 21.67 23.23 20.35 20.82 266000 20.82 down down correct
INO.US Inovio Pharmaceuticals Inc 20210517 0 6.62 6.86 6.55 6.8 5062000 6.8 up up correct
INOD.US Innodata Inc 20210517 0 6.2 6.45 6.1 6.42 77400 6.42 up up correct
INOV.US Inovalon Holdings Inc 20210517 0 30.59 30.96 30.37 30.93 258000 30.93 up up correct
INPX.US Inpixon 20210517 0 1.01 1.04 1 1.03 2445485 1.03 up down incorrect
INSE.US Inspired Entertainment Inc 20210517 0 8.165 8.6 7.695 8.44 93300 8.44 up up correct
INSG.US Inseego Corp 20210517 0 7.65 7.75 7.51 7.58 1963600 7.58 down down correct
INSM.US Insmed Incorporated 20210517 0 26.11 26.38 25.54 26.04 1438600 26.04 down down correct
INTC.US Intel Corporation 20210517 0 55.29 55.89 54.76 55.33 20010191 54.5942 up up correct
INTG.US The InterGroup Corporation 20210517 0 36.25 36.25 36.25 36.25 400 36.25
INTU.US Intuit Inc 20210517 0 415.08 419.495 409.46 419.42 1286192 418.3982 up up correct
INTZ.US Intrusion Inc 20210517 0 10.58 12.53 10.28 12.33 515900 12.33 up up correct
INVA.US Innoviva Inc 20210517 0 12.83 13.1 12.63 12.77 597800 12.77 down down correct
INVE.US Identiv Inc 20210517 0 13.95 14.64 13.79 14.54 159800 14.54 up up correct
INVO.US INVO Bioscience Inc 20210517 0 3.97 4.19 3.97 4.08 115600 4.08 up down incorrect
INVZ.US Innoviz Technologies Ltd 20210517 0 9.49 11.25 9.25 11.03 2265100 11.03 up up correct
INVZW.US Innoviz Technologies Ltd 20210517 0 2.34 2.6799 2.25 2.52 44729 2.52 up up correct
INZY.US Inozyme Pharma Inc 20210517 0 15.57 16.39 15.45 15.9 13700 15.9 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20210517 0 1.22 1.22 1.15 1.17 24600 1.17 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210517 0 38.23 38.66 37.07 37.32 1657700 37.32 down down correct
IOSP.US Innospec Inc 20210517 0 100.99 101.145 99.53 100.26 112891 99.6292 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210517 0 25.2 26.74 24.75 26.49 2971139 26.49 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210517 0 7.87 7.92 7.5 7.54 43400 7.54 down down correct
IPAR.US Inter Parfums Inc 20210517 0 75.43 75.67 74.35 75.07 47981 74.3619 down down correct
IPDN.US Professional Diversity Network Inc 20210517 0 1.46 1.57 1.44 1.5 39119 1.5 up up correct
IPGP.US IPG Photonics Corporation 20210517 0 193.78 197.11 191.48 196.39 243500 196.39 up up correct
IPHA.US Innate Pharma S.A 20210517 0 3.97 3.97 3.97 3.97 136 3.97
IPLDP.US Interstate Power and Light Company 20210517 0 25.74 25.86 25.53 25.56 16100 24.623 down down correct
IPOF.US WT 20210517 0 10.01 10.0359 9.96 9.98 1475095 9.98 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210517 0 9.758 9.758 9.758 9.758 0 9.758
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210517 0 9.96 10 9.96 10 10790 10 up down incorrect
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210517 0 0.85 0.85 0.85 0.85 13500 0.85
IPW.US iPower Inc. 20210517 0 5.54 6.38 5.5 6.09 447464 6.09 up up correct
IPWR.US Ideal Power Inc 20210517 0 8.47 8.75 8.02 8.37 77500 8.37 down up incorrect
IQ.US iQIYI Inc 20210517 0 12.91 12.96 12.4 12.65 12563730 12.65 down down correct
IRBT.US iRobot Corporation 20210517 0 96.19 98.1 95.62 96.78 303000 96.78 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210517 0 8.99 8.99 8.83 8.95 13100 8.95 down down correct
IRDM.US Iridium Communications Inc 20210517 0 36.92 37.18 36.04 36.86 953900 36.86 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20210517 0 97.2 97.8 96.4 97.2 2095 97.2
IRIX.US IRIDEX Corporation 20210517 0 7.55 7.68 7.36 7.65 22300 7.65 up up correct
IRMD.US IRadimed Corporation 20210517 0 28.95 29 28.45 28.93 5600 28.93 down down correct
IROQ.US IF Bancorp Inc 20210517 0 22.2 22.2 21.93 21.959 1251 21.7839 down down correct
IRTC.US iRhythm Technologies Inc 20210517 0 79.25 80.44 72.16 74.18 730100 74.18 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210517 0 11.7 11.9 11.56 11.85 1309400 11.85 up up correct
ISBC.US Investors Bancorp Inc 20210517 0 14.89 15.165 14.851 15.14 1322383 14.8576 up up correct
ISEE.US IVERIC bio Inc 20210517 0 6.79 7.01 6.79 6.99 239300 6.99 up up correct
ISIG.US Insignia Systems Inc 20210517 0 5.8 6.4 5.69 6.17 31700 6.17 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210517 0 9.74 9.74 9.67 9.7 166248 9.7 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210517 0 0.5204 0.5601 0.5201 0.56 30964 0.56 up up correct
ISRG.US Intuitive Surgical Inc 20210517 0 828.78 828.78 811.6 817.01 682081 272.3367 down down correct
ISSC.US Innovative Solutions and Support Inc 20210517 0 6.07 6.12 6.01 6.06 17000 6.06 down down correct
ISTR.US Investar Holding Corporation 20210517 0 22.5 22.6 22.38 22.54 20791 22.2801 up up correct
ISUN.US iSun Inc 20210517 0 8.3 8.39 7.92 8.15 93149 8.15 down down correct
ITCI.US Intra 20210517 0 37.55 38.15 36.67 37.1 291100 37.1 down down correct
ITHX.US ITHAX Acquisition Corp 20210517 0 9.69 9.72 9.69 9.72 1000 9.72 up up correct
ITHXU.US ITHAX Acquisition Corp 20210517 0 9.94 9.94 9.94 9.94 0 9.94
ITHXW.US ITHAX Acquisition Corp 20210517 0 0.5 0.5961 0.4989 0.57 67567 0.57 up up correct
ITI.US Iteris Inc 20210517 0 6.12 7.65 6.12 7.62 1603800 7.62 up up correct
ITIC.US Investors Title Company 20210517 0 181.3175 183.68 181.3175 183.04 1620 167.7125 up up correct
ITMR.US Itamar Medical Ltd 20210517 0 21.91 21.91 21.91 21.91 1600 21.91
ITOS.US iTeos Therapeutics Inc 20210517 0 24.2 26.01 24 24.94 246800 24.94 up up correct
ITQ.US Itiquira Acquisition Corp 20210517 0 9.71 9.71 9.71 9.71 200 9.71
ITQRU.US Itiquira Acquisition Corp 20210517 0 9.92 10 9.92 10 3000 10 up up correct
ITQRW.US Itiquira Acquisition Corp 20210517 0 0.6 0.6499 0.5999 0.6375 1650 0.6375 up up correct
ITRI.US Itron Inc 20210517 0 87.72 89.79 87.56 89.19 429600 89.19 up up correct
ITRM.US Iterum Therapeutics plc 20210517 0 1.021 1.1 1.02 1.08 4932900 1.08 up down incorrect
ITRN.US Ituran Location and Control Ltd 20210517 0 22.69 22.82 22.3 22.61 27790 22.2481 down up incorrect
IVA.US Inventiva S.A 20210517 0 14.2 14.95 14.17 14.75 7500 14.75 up up correct
IVAC.US Intevac Inc 20210517 0 5.89 5.89 5.65 5.76 119200 5.76 down down correct
IZEA.US IZEA Worldwide Inc 20210517 0 2.33 2.95 2.2501 2.83 6235430 2.83 up down incorrect
JACK.US Jack in the Box Inc 20210517 0 117.84 118.61 115.18 116.12 340317 114.5912 down down correct
JAGX.US Jaguar Health Inc 20210517 0 1.23 1.27 1.2 1.23 3221240 3.69
JAKK.US JAKKS Pacific Inc 20210517 0 8.39 8.87 8.39 8.82 46000 8.82 up up correct
JAMF.US Jamf Holding Corp 20210517 0 28.69 29.03 27.77 28.92 294400 28.92 up down incorrect
JAN.US JanOne Inc 20210517 0 6.56 7.37 6.31 6.7 1629600 6.7 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210517 0 180 181.46 176.28 176.8 497300 176.8 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210517 0 176.45 177.73 174.45 176.07 397345 175.4851 down down correct
JBLU.US JetBlue Airways Corporation 20210517 0 19.51 19.95 19.29 19.91 4901400 19.91 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210517 0 92.16 92.43 90.28 90.83 23530 88.5698 down down correct
JCIC.US Jack Creek Investment Corp 20210517 0 9.68 9.705 9.68 9.68 8600 9.68
JCICU.US Jack Creek Investment Corp 20210517 0 9.98 9.98 9.96 9.96 2100 9.96 down down correct
JCICW.US Jack Creek Investment Corp 20210517 0 0.67 0.67 0.61 0.61 5208 0.61 down down correct
JCS.US Communications Systems Inc 20210517 0 6.74 6.74 6.5 6.7 31043 3.9216 down down correct
JCTCF.US Jewett 20210517 0 9.95 9.95 9.86 9.86 300 9.86 down down correct
JD.US JD.com Inc 20210517 0 68.24 68.78 67.42 68.21 11958000 68.21 down down correct
JFIN.US Jiayin Group Inc 20210517 0 5.17 5.61 5.17 5.51 153300 5.51 up up correct
JFU.US 9F Inc 20210517 0 1.31 1.36 1.31 1.33 279000 1.33 up up correct
JG.US Aurora Mobile Limited 20210517 0 2.9 2.9 2.75 2.88 589800 2.88 down down correct
JJSF.US J & J Snack Foods Corp 20210517 0 173.8 174.93 168.79 169.23 67008 167.2361 down down correct
JKHY.US Jack Henry & Associates Inc 20210517 0 157.41 159.47 155.31 156.49 279479 155.1314 down down correct
JMPNZ.US JMPNZ 20210517 0 25.15 25.2 25 25.2 3300 24.357 up up correct
JNCE.US Jounce Therapeutics Inc 20210517 0 7.6 7.84 7.48 7.59 167200 7.59 down down correct
JOAN.US JOANN Inc 20210517 0 12.58 12.83 12.43 12.74 181100 12.4179 up down incorrect
JOBS.US 51job Inc 20210517 0 71.69 71.9 71.48 71.6 415300 71.6 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20210517 0 9.71 9.74 9.71 9.74 4000 9.74 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210517 0 9.95 10 9.95 10 7300 10 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210517 0 0.73 0.76 0.73 0.76 2617 0.76 up up correct
JOUT.US Johnson Outdoors Inc 20210517 0 136.11 141.25 135.66 140.61 42902 139.9612 up up correct
JRJC.US China Finance Online Co. Limited 20210517 0 9.2 9.54 8.83 9.03 40300 9.03 down down correct
JRSH.US Jerash Holdings (US) Inc 20210517 0 6.47 6.47 6.4 6.46 5399 6.3271 down down correct
JRVR.US James River Group Holdings Ltd 20210517 0 34.08 34.65 33.09 33.62 197693 32.666 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210517 0 24.3 24.36 24.2001 24.23 28386 23.5239 down down correct
JUPW.US Jupiter Wellness Inc 20210517 0 4 4.4 4 4.21 208900 4.21 up up correct
JUPWW.US Jupiter Wellness Inc 20210517 0 1.85 1.85 1.75 1.8 5345 1.8 down down correct
JVA.US Coffee Holding Co. Inc 20210517 0 5.19 5.49 5.09 5.46 61100 5.46 up up correct
JWEL.US Jowell Global Ltd 20210517 0 7.6421 7.6426 7.5076 7.59 7114 7.59 down down correct
JYAC.US Jiya Acquisition Corp 20210517 0 9.81 9.87 9.81 9.87 2100 9.87 up up correct
JYNT.US The Joint Corp 20210517 0 50.2 53.175 50.2 52.23 77100 52.23 up up correct
KAII.US Kismet Acquisition Two Corp 20210517 0 9.718 9.718 9.718 9.718 1100 9.718
KAIIU.US Kismet Acquisition Two Corp 20210517 0 9.94 9.95 9.87 9.94 7400 9.94
KAIIW.US Kismet Acquisition Two Corp 20210517 0 0.53 0.5501 0.53 0.5501 45253 0.5501 up up correct
KAIR.US Kairos Acquisition Corp 20210517 0 9.715 9.715 9.715 9.715 4600 9.715
KAIRU.US Kairos Acquisition Corp 20210517 0 10.025 10.025 10.025 10.025 0 10.025
KAIRW.US Kairos Acquisition Corp 20210517 0 0.5806 0.7099 0.5801 0.7099 895 0.7099 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20210517 0 5.05 5.38 5.03 5.37 1801400 5.37 up up correct
KALU.US Kaiser Aluminum Corporation 20210517 0 131.21 133.59 128.19 133.26 91863 132.4493 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210517 0 26.2 28.15 26.2 26.78 199600 26.78 up up correct
KARO.US Karooooo Ltd 20210517 0 37.6 37.618 36.26 37.03 10549 37.03 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210517 0 12.9601 13.2001 12.6 12.72 5426 12.72 down down correct
KBAL.US Kimball International Inc 20210517 0 13.315 13.38 12.88 13.09 261133 12.7858 down down correct
KBNT.US Kubient Inc 20210517 0 4.61 4.81 4.6 4.75 164900 4.75 up up correct
KBNTW.US Kubient Inc 20210517 0 1.905 1.905 1.86 1.86 375 1.86 down down correct
KBSF.US KBS Fashion Group Limited 20210517 0 2.88 3.58 2.88 3.09 685800 3.09 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210517 0 36.9 37.21 35.32 37.04 2278200 37.04 up down incorrect
KDMN.US Kadmon Holdings Inc 20210517 0 3.72 3.76 3.615 3.65 896600 3.65 down up incorrect
KDNY.US Chinook Therapeutics Inc 20210517 0 14.63 16.95 14.63 16.72 170200 16.72 up up correct
KDP.US Keurig Dr Pepper Inc 20210517 0 36.05 36.28 35.83 35.97 2446487 35.97 down down correct
KE.US Kimball Electronics Inc 20210517 0 22.6 22.6 21.96 22.23 48900 22.23 down up incorrect
KELYA.US Kelly Services Inc 20210517 0 25.63 26.26 25.45 25.46 180790 25.3277 down down correct
KELYB.US Kelly Services Inc 20210517 0 25.34 25.4508 25.34 25.4508 1285 25.3913 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20210517 0 11.9 12.23 11.9 12 1000 12 up up correct
KERN.US Akerna Corp 20210517 0 3.39 3.67 3.39 3.64 475100 3.64 up up correct
KERNW.US Akerna Corp 20210517 0 0.7799 0.82 0.7799 0.8099 11040 0.8099 up up correct
KFFB.US Kentucky First Federal Bancorp 20210517 0 7.07 7.1341 7.07 7.1341 2086 6.9352 up up correct
KFRC.US Kforce Inc 20210517 0 60.15 61.25 59.5 60.48 166066 59.786 up up correct
KHC.US The Kraft Heinz Company 20210517 0 44 44.095 43.4612 43.8 3203253 42.4435 down down correct
KIDS.US OrthoPediatrics Corp 20210517 0 55.35 56.7 53 54.19 132600 54.19 down down correct
KIII.US Kismet Acquisition Three Corp 20210517 0 9.64 9.64 9.64 9.64 1700 9.64
KIIIU.US Kismet Acquisition Three Corp 20210517 0 9.89 9.97 9.89 9.95 8100 9.95 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210517 0 0.65 0.65 0.6 0.6002 65325 0.6002 down down correct
KINS.US Kingstone Companies Inc 20210517 0 8.21 8.21 7.96 8.09 1474 7.9398 down down correct
KINZ.US KINS Technology Group Inc 20210517 0 9.85 9.87 9.85 9.87 251800 9.87 up up correct
KINZU.US KINS Technology Group Inc 20210517 0 10.25 10.25 10.14 10.14 600 10.14 down down correct
KINZW.US KINS Technology Group Inc 20210517 0 0.65 0.6501 0.6201 0.65 10504 0.65
KIRK.US Kirkland's Inc 20210517 0 27.96 28.66 27.42 28.15 410700 28.15 up up correct
KLAC.US KLA Corporation 20210517 0 298.45 300.85 292.175 297.72 1352800 295.9978 down down correct
KLAQ.US KL Acquisition Corp 20210517 0 9.8 9.8 9.8 9.8 3700 9.8
KLAQU.US KL Acquisition Corp 20210517 0 10 10 9.98 9.98 1700 9.98 down down correct
KLAQW.US KL Acquisition Corp 20210517 0 0.71 0.7249 0.6899 0.6899 2791 0.6899 down down correct
KLDO.US Kaleido Biosciences Inc 20210517 0 6.33 6.52 6.06 6.48 134500 6.48 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210517 0 46.17 48.21 45.695 48.13 1093704 47.7624 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210517 0 11.1 12.33 10.82 12.06 149300 12.06 up up correct
KMDA.US Kamada Ltd 20210517 0 5.73 5.82 5.72 5.82 29800 5.82 up up correct
KMPH.US KemPharm Inc 20210517 0 8.949 9.29 8.88 9.23 429000 9.23 up up correct
KNBE.US KnowBe4 Inc 20210517 0 19.14 19.62 18.83 19.1 167100 19.1 down up incorrect
KNDI.US Kandi Technologies Group Inc 20210517 0 4.87 5.1 4.86 5.1 1123300 5.1 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210517 0 14.06 14.47 13.9 14 198100 14 down down correct
KNSL.US Kinsale Capital Group Inc 20210517 0 160.95 161.32 157.74 159.19 86135 158.9861 down down correct
KNTE.US Kinnate Biopharma Inc 20210517 0 22.78 24.39 22.61 23.25 127900 23.25 up up correct
KOD.US Kodiak Sciences Inc 20210517 0 85.29 85.62 81.34 84.6 251000 84.6 down down correct
KOPN.US Kopin Corporation 20210517 0 6.48 6.77 6.33 6.74 1917800 6.74 up up correct
KOR.US Corvus Gold Inc 20210517 0 2.76 2.85 2.67 2.85 164122 2.85 up up correct
KORE.US WT 20210517 0 1.3 1.3003 1.3 1.3 16301 1.3
KOSS.US Koss Corporation 20210517 0 18.46 19.77 18.11 18.8 2121400 18.8 up up correct
KPLT.US Katapult Holdings Inc 20210517 0 11.45 11.5 11 11.13 162000 11.13 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210517 0 3.11 3.11 2.6 2.665 23230 2.665 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210517 0 3.76 3.765 3.743 3.76 7600 3.76
KPTI.US Karyopharm Therapeutics Inc 20210517 0 9.11 9.48 9.005 9.1 1322300 9.1 down down correct
KRBP.US Kiromic BioPharma Inc 20210517 0 5.62 6.14 5.62 6.1 15200 6.1 up up correct
KRKR.US 36Kr Holdings Inc 20210517 0 2.31 2.4 2.31 2.36 52000 2.36 up up correct
KRMD.US Repro Med Systems Inc 20210517 0 4.3899 4.53 4.1301 4.29 604870 4.29 down down correct
KRNL.US Kernel Group Holdings Inc 20210517 0 9.68 9.7 9.665 9.665 6942 9.665 down down correct
KRNLU.US Kernel Group Holdings Inc 20210517 0 9.99 9.99 9.99 9.99 800 9.99
KRNLW.US Kernel Group Holdings Inc 20210517 0 0.58 0.58 0.52 0.52 6818 0.52 down down correct
KRNT.US Kornit Digital Ltd 20210517 0 90.22 91.64 88.11 89.3 196800 89.3 down down correct
KRNY.US Kearny Financial Corp 20210517 0 13.25 13.77 13.24 13.5 489514 13.1878 up down incorrect
KRON.US Kronos Bio Inc 20210517 0 24.68 26.5 24.68 25.73 174069 25.73 up up correct
KROS.US Keros Therapeutics Inc 20210517 0 49.04 51.05 48.83 50.92 50000 50.92 up up correct
KRT.US Karat Packaging Inc 20210517 0 17.2942 17.37 17.0231 17.37 6710 17.37 up up correct
KRTX.US Karuna Therapeutics Inc 20210517 0 113.43 114.36 110.55 110.73 209500 110.73 down down correct
KRUS.US Kura Sushi USA Inc 20210517 0 33.7 36.12 33.7 35.5 57900 35.5 up down incorrect
KRYS.US Krystal Biotech Inc 20210517 0 66.59 67.71 65.16 66.89 45300 66.89 up down incorrect
KSICU.US Kadem Sustainable Impact Corporation 20210517 0 9.962 9.962 9.962 9.962 100 9.962
KSICW.US Kadem Sustainable Impact Corporation 20210517 0 0.54 0.702 0.54 0.702 500 0.702 up up correct
KSPN.US Kaspien Holdings Inc 20210517 0 19.72 19.84 18.55 18.76 12466 18.76 down down correct
KTCC.US Key Tronic Corporation 20210517 0 6.81 7.08 6.81 7.01 25300 7.01 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20210517 0 24.7 25 24.48 24.75 1128400 24.75 up up correct
KTRA.US Kintara Therapeutics Inc 20210517 0 1.29 1.31 1.25 1.27 132100 1.27 down down correct
KURA.US Kura Oncology Inc 20210517 0 24.93 25.46 24.02 24.94 212100 24.94 up up correct
KVHI.US KVH Industries Inc 20210517 0 14.49 14.49 14.17 14.33 49500 14.33 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20210517 0 10.01 10.05 9.99 10 164500 10 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210517 0 10.1 10.1 9.98 10 46200 10 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210517 0 10 10 9.98 9.98 10500 9.98 down down correct
KXIN.US Kaixin Auto Holdings 20210517 0 2.13 2.36 2.11 2.3 1019000 2.3 up up correct
KYMR.US Kymera Therapeutics Inc 20210517 0 45.19 47.435 44.07 44.71 171000 44.71 down down correct
KZIA.US Kazia Therapeutics Limited 20210517 0 9.61 9.92 9.51 9.63 13700 9.63 up up correct
KZR.US Kezar Life Sciences Inc 20210517 0 5.18 5.48 5.18 5.48 69500 5.48 up down incorrect
LABP.US Landos Biopharma Inc 20210517 0 11.4 11.75 11.15 11.67 30000 11.67 up up correct
LAKE.US Lakeland Industries Inc 20210517 0 25.68 26.2717 25.6 25.66 103822 25.66 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210517 0 102.5 102.9 101.08 102.67 240261 99.6885 up down incorrect
LANC.US Lancaster Colony Corporation 20210517 0 188.56 190.12 187.87 189.3 41743 186.7643 up up correct
LAND.US Gladstone Land Corporation 20210517 0 24.05 24.5727 23.85 24.52 502424 24.1671 up up correct
LANDM.US Gladstone Land Corporation 20210517 0 25.56 25.6 25.56 25.6 900 24.7874 up up correct
LANDO.US Gladstone Land Corporation 20210517 0 25.59 25.78 25.525 25.7 11400 24.7234 up down incorrect
LARAX.US LARAX 20210517 0 10.91 10.91 10.91 10.91 0 10.5094
LARK.US Landmark Bancorp Inc 20210517 0 24.6857 26.0095 24.5333 25.5714 24532 23.8071 up up correct
LASR.US nLIGHT Inc 20210517 0 27.55 27.55 25.42 27.28 183800 27.28 down up incorrect
LAUR.US Laureate Education Inc 20210517 0 14.49 14.625 14.26 14.58 556576 8.1986 up up correct
LAWS.US Lawson Products Inc 20210517 0 56.01 61.87 56.01 60.525 30245 60.525 up up correct
LAZR.US Luminar Technologies Inc 20210517 0 21.13 22.12 20.6 22.12 3598700 22.12 up up correct
LAZY.US Lazydays Holdings Inc 20210517 0 22.32 23.55 21.9 23.53 102000 23.53 up up correct
LBAI.US Lakeland Bancorp Inc 20210517 0 18.82 19.04 18.6105 19.01 171517 18.7189 up down incorrect
LBC.US Luther Burbank Corporation 20210517 0 12.43 12.43 12.19 12.28 24931 12.0674 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20210517 0 8.26 8.75 8.01 8.75 7000 8.75 up down incorrect
LBPS.US 4D pharma plc 20210517 0 10.48 10.59 10.15 10.5 8800 10.5 up down incorrect
LBPSW.US 4D pharma plc 20210517 0 0.83 0.83 0.7999 0.83 21834 0.83
LBRDA.US Liberty Broadband Corporation 20210517 0 162.99 163.08 158.135 158.88 61400 158.88 down down correct
LBRDK.US Liberty Broadband Corporation 20210517 0 167.61 168.08 162.38 163.17 1107900 163.17 down down correct
LBRDP.US Liberty Broadband Corporation 20210517 0 27.1 27.1 27.099 27.099 400 25.8607 down down correct
LBTYA.US Liberty Global plc 20210517 0 28.85 29.07 28.03 28.1 1029333 28.1 down up incorrect
LBTYB.US Liberty Global plc 20210517 0 28.26 28.26 28.26 28.26 0 28.26
LBTYK.US Liberty Global plc 20210517 0 28.32 28.7 28.12 28.18 1799200 28.18 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20210517 0 9.85 9.85 9.85 9.85 7400 9.85
LCAAU.US L Catterton Asia Acquisition Corp 20210517 0 10.02 10.02 10.02 10.02 2600 10.02
LCAAW.US L Catterton Asia Acquisition Corp 20210517 0 0.71 0.71 0.71 0.71 6 0.71
LCAHU.US Landcadia Holdings IV Inc 20210517 0 10 10.01 9.918 9.919 77600 9.919 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210517 0 9.78 9.82 9.78 9.8 50400 9.8 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210517 0 10.1 10.21 10.09 10.21 1500 10.21 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210517 0 0.6899 0.7399 0.6899 0.7265 8977 0.7265 up up correct
LCID.US Lucid Group Inc. Common Stock 20210517 0 18.23 18.71 18.03 18.31 6347863 18.31 up up correct
LCNB.US LCNB Corp 20210517 0 18.07 18.27 17.86 17.99 35249 17.4304 down down correct
LCRDX.US LCRDX 20210517 0 10.91 10.91 10.91 10.91 0 10.4711
LCRUX.US LCRUX 20210517 0 10.91 10.91 10.91 10.91 0 10.5075
LCUT.US Lifetime Brands Inc 20210517 0 16.5 17.46 16.48 17.28 169117 17.1884 up up correct
LCY.US Landcadia Holdings III Inc 20210517 0 10.78 11.25 10.57 10.92 181400 10.92 up up correct
LDHA.US LDH Growth Corp I 20210517 0 9.85 9.85 9.85 9.85 0 9.85
LDHAU.US LDH Growth Corp I 20210517 0 9.94 10 9.9 9.9 64700 9.9 down down correct
LDHAW.US LDH Growth Corp I 20210517 0 0.72 0.936 0.72 0.936 4500 0.936 up up correct
LE.US Lands' End Inc 20210517 0 22.1 23.905 21.93 23.69 241300 23.69 up up correct
LECO.US Lincoln Electric Holdings Inc 20210517 0 132.26 132.48 130.33 131.14 138137 129.6105 down down correct
LEDS.US SemiLEDs Corporation 20210517 0 8.18 9.45 7.51 8.58 3450500 8.58 up up correct
LEE.US Lee Enterprises Incorporated 20210517 0 29.52 29.66 25.25 27.17 165100 27.17 down up incorrect
LEGAU.US Lead Edge Growth Opportunities Ltd 20210517 0 9.95 10 9.95 9.95 154400 9.95
LEGAW.US Lead Edge Growth Opportunities Ltd 20210517 0 0.54 5.35 0.54 0.9 7120 0.9 up up correct
LEGH.US Legacy Housing Corporation 20210517 0 19.6 19.6 18.93 19.07 32200 19.07 down down correct
LEGN.US Legend Biotech Corporation 20210517 0 30.74 31.85 29.61 30.9 1005100 30.9 up up correct
LEGOU.US Legato Merger Corp 20210517 0 10.21 10.25 10.21 10.22 37900 10.22 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210517 0 62.1 62.1 62.1 62.1 0 46.303
LESL.US Leslie's Inc 20210517 0 27.25 27.63 26.58 26.87 807200 26.87 down down correct
LEVL.US Level One Bancorp Inc 20210517 0 27.24 27.4 26.96 27.36 51502 27.2058 up up correct
LEVLP.US Level One Bancorp Inc 20210517 0 27.29 27.29 27.29 27.29 0 26.3662
LEXX.US Lexaria Bioscience Corp 20210517 0 6.26 6.26 5.82 5.95 138000 5.95 down down correct
LEXXW.US Lexaria Bioscience Corp 20210517 0 2.8 2.9199 2.8 2.86 2508 2.86 up up correct
LFMD.US LifeMD Inc 20210517 0 8.82 9.53 7.65 7.73 2778800 7.73 down down correct
LFTR.US Lefteris Acquisition Corp 20210517 0 9.75 9.76 9.69 9.75 119800 9.75
LFTRU.US Lefteris Acquisition Corp 20210517 0 10.02 10.02 10.02 10.02 1100 10.02
LFTRW.US Lefteris Acquisition Corp 20210517 0 0.9 0.939 0.875 0.875 7200 0.875 down up incorrect
LFUS.US Littelfuse Inc 20210517 0 256.1 260.1 254.83 259.11 56985 257.7068 up up correct
LFVN.US LifeVantage Corporation 20210517 0 8.11 8.3 7.84 8.14 100600 8.14 up down incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20210517 0 9.75 9.84 9.748 9.84 14900 9.84 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210517 0 9.95 10 9.95 10 40600 10 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210517 0 1.02 1.02 0.95 1.02 11250 1.02
LGHL.US Lion Group Holding Ltd 20210517 0 2.13 2.135 2.03 2.11 965800 2.11 down down correct
LGHLW.US Lion Financial Group Limited 20210517 0 0.25 0.25 0.1975 0.2061 188706 0.2061 down down correct
LGIH.US LGI Homes Inc 20210517 0 173.64 174.87 168.43 171.04 256200 171.04 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210517 0 128.49 130.65 124.49 125.17 129100 125.17 down down correct
LGO.US Largo Resources Ltd 20210517 0 14.81 14.96 14.3 14.8 125698 14.8 down down correct
LGVN.US Longeveron Inc 20210517 0 5.34 5.37 5.21 5.29 28610 5.29 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210517 0 9.9 9.902 9.87 9.87 6900 9.87 down down correct
LHCG.US LHC Group Inc 20210517 0 188.99 189.36 186.17 187.72 119900 187.72 down down correct
LHDX.US Lucira Health Inc 20210517 0 4.75 5.8 4.66 5.47 1805400 5.47 up up correct
LI.US Li Auto Inc 20210517 0 18.38 19.11 18.29 18.85 9723277 18.85 up down incorrect
LIDR.US Aeye Inc 20210517 0 9.98 10 9.98 9.99 107200 9.99 up up correct
LIDRW.US AEye Inc 20210517 0 1.41 1.5 1.32 1.44 22800 1.44 up up correct
LIFE.US aTyr Pharma Inc 20210517 0 3.61 3.83 3.559 3.66 119600 3.66 up up correct
LILA.US Liberty Latin America Ltd 20210517 0 14.12 14.34 13.97 14.08 168800 14.08 down down correct
LILAK.US Liberty Latin America Ltd 20210517 0 14.39 14.48 14.08 14.17 532300 14.17 down down correct
LILM.US Lilium NV 20210517 0 9.84 9.88 9.83 9.86 325000 9.86 up down incorrect
LILMW.US Lilium Equity Warrants 20210517 0 1.29 1.33 1.25 1.29 70500 1.29
LINC.US Lincoln Educational Services Corporation 20210517 0 7.35 7.56 7.33 7.34 226900 7.34 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210517 0 16.18 16.48 16 16.44 138500 16.44 up up correct
LINK.US Interlink Electronics Inc 20210517 0 12.88 13.2499 12.51 12.62 5398 12.62 down down correct
LIQT.US LiqTech International Inc 20210517 0 7.37 7.5 7.25 7.3 49800 7.3 down down correct
LITE.US Lumentum Holdings Inc 20210517 0 69.26 72.585 69.26 72.18 2543800 72.18 up up correct
LIVE.US Live Ventures Incorporated 20210517 0 45.31 45.31 38.01 40.24 59100 40.24 down down correct
LIVN.US LivaNova PLC 20210517 0 83.57 84.03 80.56 81.45 164800 81.45 down down correct
LIVX.US LiveXLive Media Inc 20210517 0 3.95 4.035 3.8347 3.94 394299 3.94 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210517 0 2.58 2.85 2.57 2.81 54100 2.81 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210517 0 0.6895 0.6895 0.6106 0.6106 8339 0.6106 down down correct
LIZI.US Lizhi Inc 20210517 0 4.5 4.67 4.325 4.38 727300 4.38 down down correct
LJAQ.US LightJump Acquisition Corporation 20210517 0 9.76 9.76 9.76 9.76 6700 9.76
LJAQU.US LightJump Acquisition Corporation 20210517 0 9.98 10 9.98 10 716 10 up up correct
LJAQW.US LightJump Acquisition Corporation 20210517 0 0.55 0.5701 0.55 0.5701 2425 0.5701 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210517 0 3.7 3.8 3.635 3.75 182658 3.75 up down incorrect
LK.US Luckin Coffee Inc 20210517 0 0.105 0.105 0.095 0.095 118000 0.095 down down correct
LKCO.US Luokung Technology Corp 20210517 0 1.18 1.23 1.17 1.18 3040000 1.18
LKFN.US Lakeland Financial Corporation 20210517 0 62.8 63.41 62.23 62.81 42193 62.0659 up up correct
LKQ.US LKQ Corporation 20210517 0 50.67 51.16 50.28 51.06 1708989 50.8381 up up correct
LLL.US JX Luxventure Ltd 20210517 0 2.88 3.58 2.88 3.09 685814 3.09 up up correct
LLNW.US Limelight Networks Inc 20210517 0 3.02 3.13 3 3.02 1536800 3.02
LMACA.US Liberty Media Acquisition Corporation 20210517 0 10.16 10.21 10.16 10.205 45500 10.205 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210517 0 10.48 10.6 10.48 10.55 41500 10.55 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210517 0 1.829 1.845 1.8 1.84 7796 1.84 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210517 0 9.84 9.89 9.82 9.88 10900 9.88 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210517 0 10.21 10.21 10.21 10.21 1200 10.21
LMAOW.US LMF Acquisition Opportunities Inc 20210517 0 0.3864 0.3956 0.3568 0.3956 40454 0.3956 up up correct
LMAT.US LeMaitre Vascular Inc 20210517 0 49.08 49.7 48.83 48.96 70929 48.6524 down down correct
LMB.US Limbach Holdings Inc 20210517 0 9.56 9.81 9.4 9.4 73726 9.4 down down correct
LMDX.US LumiraDx Limited Common Shares 20210517 0 9.88 9.888 9.85 9.88 20100 9.88
LMFA.US LM Funding America Inc 20210517 0 3.66 3.9 3.608 3.88 235400 3.88 up up correct
LMNL.US Liminal BioSciences Inc 20210517 0 4.35 4.99 4.21 4.44 1118700 4.44 up down incorrect
LMNR.US Limoneira Company 20210517 0 19.11 19.11 18.69 18.85 20164 18.5901 down down correct
LMPX.US LMP Automotive Holdings Inc 20210517 0 13.75 14.3 13.51 14.19 25100 14.19 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210517 0 12.55 13.08 12.39 12.8 1961996 12.4554 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210517 0 26.5 26.56 26.06 26.06 30082 25.181 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210517 0 25.44 25.44 25.07 25.1 33832 24.1448 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210517 0 25.5 25.5 25.21 25.2892 15289 24.311 down down correct
LMST.US Limestone Bancorp Inc 20210517 0 15.99 15.99 15.76 15.88 6700 15.88 down down correct
LNDC.US Landec Corporation 20210517 0 12.21 12.49 12.08 12.39 82800 12.39 up up correct
LNSR.US LENSAR Inc 20210517 0 7.92 8.07 7.92 8.01 13500 8.01 up up correct
LNT.US Alliant Energy Corporation 20210517 0 57.09 57.25 56.37 56.48 1339611 55.6999 down up incorrect
LNTH.US Lantheus Holdings Inc 20210517 0 20.92 21.15 20.43 21.01 336595 21.01 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210517 0 6.36 6.48 6.36 6.48 25940 6.1055 up up correct
LOB.US Live Oak Bancshares Inc 20210517 0 62.28 62.3521 60.01 60.8 268024 60.7386 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210517 0 17.84 17.87 17.53 17.78 187500 17.78 down down correct
LOGC.US LogicBio Therapeutics Inc 20210517 0 4.76 4.85 4.64 4.72 123900 4.72 down down correct
LOGI.US Logitech International S.A 20210517 0 105.84 106.56 104.8992 105.8 706658 104.7585 down down correct
LOOP.US Loop Industries Inc 20210517 0 7.89 7.896 7.5 7.81 113700 7.81 down down correct
LOPE.US Grand Canyon Education Inc 20210517 0 95.67 96.62 94.13 94.4 177600 94.4 down down correct
LORL.US Loral Space & Communications Inc 20210517 0 37.87 38.21 36.72 37.69 63300 37.69 down down correct
LOTZ.US CarLotz Inc 20210517 0 5.1 5.24 5.05 5.23 2799322 5.23 up up correct
LOTZW.US CarLotz Inc 20210517 0 1.2 1.28 1.17 1.21 33748 1.21 up up correct
LOVE.US The Lovesac Company 20210517 0 75.41 78.24 74.3 76.72 271700 76.72 up up correct
LPCN.US Lipocine Inc 20210517 0 1.28 1.35 1.27 1.34 452947 1.34 up up correct
LPLA.US LPL Financial Holdings Inc 20210517 0 148.75 149.14 146.6 148.77 208189 148.045 up down incorrect
LPRO.US Open Lending Corporation 20210517 0 35.34 35.861 34.38 35.08 434100 35.08 down down correct
LPSN.US LivePerson Inc 20210517 0 51.12 51.76 50.47 51.56 373300 51.56 up up correct
LPTH.US LightPath Technologies Inc 20210517 0 2.42 2.47 2.32 2.36 103400 2.36 down up incorrect
LPTX.US Leap Therapeutics Inc 20210517 0 1.54 1.62 1.54 1.62 180100 1.62 up down incorrect
LQDA.US Liquidia Corporation 20210517 0 2.74 2.83 2.67 2.74 345900 2.74
LQDT.US Liquidity Services Inc 20210517 0 27.46 28.31 27.08 28.14 361400 28.14 up up correct
LRCX.US Lam Research Corporation 20210517 0 590.39 592.72 576 592.07 1678180 588.1484 up up correct
LRFC.US Logan Ridge Finance Corp 20210517 0 22.85 23.4 22.81 22.895 18604 22.895 up up correct
LRMR.US Larimar Therapeutics Inc 20210517 0 13.1 14.01 12.38 13.66 69852 13.66 up up correct
LSBK.US Lake Shore Bancorp Inc 20210517 0 14.375 14.375 14.25 14.25 5542 13.9883 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20210517 0 45.6 47.56 45.04 47.27 1874800 47.27 up up correct
LSEA.US Landsea Homes Corporation 20210517 0 9.05 9.23 8.9 9.14 38500 9.14 up up correct
LSEAW.US Landsea Homes Corporation 20210517 0 0.216 0.22 0.207 0.218 46536 0.218 up up correct
LSTR.US Landstar System Inc 20210517 0 174.53 175.125 173.24 174.6 112415 174.0743 up up correct
LSXMA.US The Liberty SiriusXM Group 20210517 0 41.38 41.81 41.05 41.24 752700 41.24 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20210517 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210517 0 41.75 41.825 40.99 41.2 805300 41.2 down up incorrect
LTAFX.US Altst Strgs Fd A 20210517 0 6.45 6.45 6.45 6.45 0 6.4452
LTBR.US Lightbridge Corporation 20210517 0 5.29 5.57 5.29 5.53 64500 5.53 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210517 0 6.15 6.15 6.15 6.15 0 6.0435
LTCH.US Latch Inc 20210517 0 10.11 10.11 9.95 9.97 383985 9.97 down down correct
LTCHW.US Latch Inc 20210517 0 2 2.05 1.98 2.05 19800 2.05 up up correct
LTIFX.US LTIFX 20210517 0 6.5 6.5 6.5 6.5 0 6.5
LTRN.US Lantern Pharma Inc 20210517 0 13.03 13.9 13.03 13.66 84800 13.66 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210517 0 5 5 4.63 4.78 702300 4.78 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210517 0 33.11 33.26 32.04 32.04 1200 32.04 down down correct
LTRX.US Lantronix Inc 20210517 0 5.15 5.19 4.97 4.99 134400 4.99 down down correct
LULU.US Lululemon Athletica Inc 20210517 0 311.5 314.65 309.12 314.54 631800 314.54 up up correct
LUMO.US Lumos Pharma Inc 20210517 0 9.95 10.19 9.93 10.19 6200 10.19 up down incorrect
LUNA.US Luna Innovations Incorporated 20210517 0 11.64 11.94 11.39 11.77 286600 11.77 up up correct
LUNG.US Pulmonx Corporation 20210517 0 37.32 38.91 37.21 38.23 347100 38.23 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210517 0 10 10.02 9.98 10.01 229800 10.01 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210517 0 10.42 10.42 10.34 10.36 177100 10.36 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210517 0 1.26 1.33 1.11 1.15 102300 1.15 down down correct
LVO.US LiveOne Inc 20210517 0 3.95 4.035 3.835 3.94 395400 3.94 down down correct
LVOX.US LiveVox Holding Inc 20210517 0 10.07 10.09 10.06 10.09 259900 10.09 up up correct
LVRA.US Levere Holdings Corp 20210517 0 9.71 9.71 9.71 9.71 101 9.71
LVRAU.US Levere Holdings Corp 20210517 0 9.95 10 9.93 10 25600 10 up up correct
LVRAW.US Levere Holdings Corp 20210517 0 0.91 0.91 0.91 0.91 100 0.91
LVTX.US Lava Therapeutics B.V 20210517 0 12.94 13.13 11.9 11.9 52700 11.9 down down correct
LWAY.US Lifeway Foods Inc 20210517 0 5.04 5.21 4.87 5.19 61200 5.19 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210517 0 1.44 1.44 1.35 1.43 105700 1.43 down down correct
LX.US LexinFintech Holdings Ltd 20210517 0 8.13 8.34 8.13 8.24 409650 8.24 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210517 0 8.524 9.13 8.31 8.94 12100 8.94 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210517 0 4.3 4.34 4.19 4.23 592300 4.23 down up incorrect
LYFT.US Lyft Inc 20210517 0 49.25 50.12 48.71 49.71 4213300 49.71 up up correct
LYL.US Dragon Victory International Limited 20210517 0 1.24 1.28 1.203 1.28 148800 1.28 up up correct
LYRA.US Lyra Therapeutics Inc 20210517 0 7.57 7.74 7.27 7.61 55500 7.61 up down incorrect
LYTS.US LSI Industries Inc 20210517 0 8.13 8.22 7.98 8.17 50717 8.0705 up down incorrect
MACA.US Moringa Acquisition Corp 20210517 0 9.8 9.99 9.62 9.625 24600 9.625 down down correct
MACAU.US Moringa Acquisition Corp 20210517 0 9.96 9.96 9.92 9.96 87600 9.96
MACAW.US Moringa Acquisition Corp 20210517 0 0.6 0.65 0.6 0.6 19689 0.6
MACK.US Merrimack Pharmaceuticals Inc 20210517 0 6.49 6.55 6.14 6.15 14500 6.15 down down correct
MACU.US Mallard Acquisition Corp 20210517 0 9.88 9.88 9.88 9.88 0 9.88
MACUU.US Mallard Acquisition Corp 20210517 0 10.307 10.307 10.16 10.161 1000 10.161 down down correct
MACUW.US Mallard Acquisition Corp 20210517 0 0.3311 0.3601 0.32 0.34 18410 0.34 up up correct
MANH.US Manhattan Associates Inc 20210517 0 132.73 134.02 129.95 132.18 293300 132.18 down down correct
MANT.US ManTech International Corporation 20210517 0 85.54 86.23 84.07 85.52 178218 84.259 down down correct
MAPS.US WM Technology Inc 20210517 0 14.5 14.97 14.36 14.84 130200 14.84 up down incorrect
MAPSW.US WM Technology Inc 20210517 0 4.4 4.51 4.29 4.5 42042 4.5 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210517 0 10 10 9.986 9.99 16900 9.99 down down correct
MAR.US Marriott International Inc 20210517 0 143.26 143.26 138.24 139.86 1741400 139.86 down down correct
MARA.US Marathon Digital Holdings Inc 20210517 0 20.56 22.51 20.31 22.36 19471000 22.36 up up correct
MARK.US Remark Holdings Inc 20210517 0 1.81 1.83 1.67 1.73 2608300 1.73 down down correct
MARPS.US Marine Petroleum Trust 20210517 0 4.3 4.3677 4.0331 4.34 12346 4.1529 up up correct
MASI.US Masimo Corporation 20210517 0 217.45 217.83 211.89 213.04 335700 213.04 down down correct
MASS.US 908 Devices Inc 20210517 0 36.9 38.411 35.96 36.7 387300 36.7 down down correct
MAT.US Mattel Inc 20210517 0 20.54 20.87 20.38 20.85 1233800 20.85 up up correct
MATW.US Matthews International Corporation 20210517 0 41.28 41.28 40.51 40.85 101567 40.5918 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210517 0 15.59 15.78 15.03 15.5 372100 15.5 down down correct
MAYS.US J.W. Mays Inc 20210517 0 27 27 27 27 0 27
MBAY.US MediaBay Inc 20210517 0 0.0025 0.0025 0.0025 0.0025 30112 0.0025
MBCN.US Middlefield Banc Corp 20210517 0 23.8 24.4245 23.68 23.69 12497 23.1846 down up incorrect
MBII.US Marrone Bio Innovations Inc 20210517 0 1.52 1.55 1.47 1.5 515000 1.5 down down correct
MBIN.US Merchants Bancorp 20210517 0 42.54 42.84 41.6515 42.7 26649 42.4189 up up correct
MBINN.US Merchants Bancorp 20210517 0 26.06 26.3 26.06 26.19 27000 25.0769 up up correct
MBINO.US Merchants Bancorp 20210517 0 26.29 26.44 26 26.01 28400 24.9242 down up incorrect
MBINP.US Merchants Bancorp 20210517 0 27.32 27.35 27.32 27.32 2500 26.0465
MBIO.US Mustang Bio Inc 20210517 0 2.77 2.908 2.729 2.86 1810400 2.86 up up correct
MBNKP.US Medallion Bank 20210517 0 25.63 25.63 25.63 25.63 0 24.2247
MBOT.US Microbot Medical Inc 20210517 0 6.69 6.86 6.52 6.73 29700 6.73 up up correct
MBRX.US Moleculin Biotech Inc 20210517 0 3.32 3.4 3.29 3.33 195883 3.33 up up correct
MBTC.US Nocturne Acquisition Corporation 20210517 0 9.757 9.757 9.757 9.757 400 9.757
MBTCR.US Nocturne Acquisition Corporation 20210517 0 0.38 0.4 0.38 0.4 1238 0.4 up down incorrect
MBTCU.US Nocturne Acquisition Corporation 20210517 0 10.06 10.06 10.06 10.06 300 10.06
MBUU.US Malibu Boats Inc 20210517 0 84.5 84.67 82.05 83.65 90800 83.65 down down correct
MBWM.US Mercantile Bank Corporation 20210517 0 32.82 32.82 32.1 32.44 79440 31.5555 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210517 0 9.9 9.96 9.89 9.96 19400 9.96 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20210517 0 0.8999 0.9499 0.8999 0.9251 42011 0.9251 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210517 0 10.66 10.66 10.66 10.66 0 10.66
MCBC.US Macatawa Bank Corporation 20210517 0 9.7 9.85 9.65 9.82 63120 9.6386 up up correct
MCBS.US MetroCity Bankshares Inc 20210517 0 16.58 16.72 16.35 16.68 16900 16.68 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210517 0 11.54 11.54 11.54 11.54 0 11.0865
MCFE.US McAfee Corp 20210517 0 23.5 23.95 23.26 23.66 710400 20.0645 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20210517 0 32.22 32.75 31.8617 32.49 250561 32.49 up up correct
MCHP.US Microchip Technology Incorporated 20210517 0 143.7 144.52 140.8 143.52 2226058 71.141 down down correct
MCHX.US Marchex Inc 20210517 0 2.54 2.55 2.49 2.52 57900 2.52 down down correct
MCMJ.US Merida Merger Corp. I 20210517 0 9.91 9.93 9.9 9.92 23537 9.92 up down incorrect
MCMJW.US Merida Merger Corp. I 20210517 0 0.89 0.89 0.75 0.87 26884 0.87 down down correct
MCRB.US Seres Therapeutics Inc 20210517 0 22.08 22.7 20.87 21.8 632638 21.8 down down correct
MCRI.US Monarch Casino & Resort Inc 20210517 0 72.05 73.25 68.38 71.41 94700 71.41 down down correct
MDB.US MongoDB Inc 20210517 0 259.7 265.652 257.27 264.18 535400 264.18 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210517 0 134.74 136.93 132.43 134 54100 134 down down correct
MDGS.US Medigus Ltd 20210517 0 1.68 1.72 1.67 1.69 230500 1.69 up down incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210517 0 0.672 0.76 0.672 0.76 1000 0.76 up up correct
MDIA.US MediaCo Holding Inc 20210517 0 2.63 2.67 2.5 2.67 22500 2.67 up up correct
MDJH.US MDJM Ltd 20210517 0 4.7 4.87 4.7 4.87 3800 4.87 up down incorrect
MDLZ.US Mondelez International Inc 20210517 0 62.57 62.79 62.14 62.47 6976237 61.4621 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20210517 0 3.36 3.48 3.36 3.41 44700 3.41 up up correct
MDRR.US Medalist Diversified REIT Inc 20210517 0 1.32 1.42 1.3 1.35 2870463 1.3071 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210517 0 23.5 24 23.5 23.52 800 22.5353 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210517 0 16.9 17.1 16.76 17.04 1326500 17.04 up up correct
MDVL.US Medavail Holdings Inc 20210517 0 11.31 11.48 11 11.3 7000 11.3 down down correct
MDWD.US MediWound Ltd 20210517 0 3.85 3.91 3.57 3.69 257200 3.69 down down correct
MDWT.US Midwest Holding Inc 20210517 0 42.52 43.91 42.52 43.15 1400 43.15 up up correct
MDXG.US MiMedx Group Inc 20210517 0 9.31 9.54 9.1 9.18 272313 9.18 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210517 0 9.94 9.99 9.94 9.97 510377 9.97 up up correct
MEDP.US Medpace Holdings Inc 20210517 0 163.28 164.98 160.13 162.33 159200 162.33 down down correct
MEDS.US TRxADE HEALTH Inc 20210517 0 3.29 3.363 3.15 3.24 29200 3.24 down down correct
MEIP.US MEI Pharma Inc 20210517 0 2.76 2.79 2.62 2.69 530400 2.69 down down correct
MELI.US MercadoLibre Inc 20210517 0 1309.02 1344.37 1305 1336.78 364800 1336.78 up up correct
MEOH.US Methanex Corporation 20210517 0 37.87 39.25 37.76 39.07 356841 38.7806 up up correct
MERC.US Mercer International Inc 20210517 0 15.22 15.22 14.815 15.05 173052 14.8036 down down correct
MESA.US Mesa Air Group Inc 20210517 0 10.58 10.74 10.21 10.74 382100 10.74 up up correct
MESO.US Mesoblast Limited 20210517 0 7.08 7.28 7.07 7.22 112700 7.22 up down incorrect
METC.US Ramaco Resources Inc 20210517 0 4.85 5.37 4.85 5.25 341000 5.25 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20210517 0 1.27 1.4 1.27 1.4 653800 1.4 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210517 0 0.2 0.2052 0.1803 0.1803 16065 0.1803 down down correct
MFH.US Mercurity Fintech Holding Inc 20210517 0 6.67 6.95 5.71 5.71 363200 5.71 down down correct
MFIN.US Medallion Financial Corp 20210517 0 8.77 9.03 8.75 8.98 53208 8.98 up up correct
MGEE.US MGE Energy Inc 20210517 0 74.7 75.3 74.1613 74.53 77170 73.4265 down down correct
MGI.US MoneyGram International Inc 20210517 0 7.68 7.77 7.37 7.54 975200 7.54 down down correct
MGIC.US Magic Software Enterprises Ltd 20210517 0 16.06 16.138 15.84 16.09 17988 15.9064 up up correct
MGLN.US Magellan Health Inc 20210517 0 94.45 94.58 94.38 94.4 69100 94.4 down up incorrect
MGNI.US Magnite Inc 20210517 0 24.91 25.75 24.31 25.57 2907600 25.57 up up correct
MGNX.US MacroGenics Inc 20210517 0 29.37 30.33 28.69 30.3 524600 30.3 up up correct
MGPI.US MGP Ingredients Inc 20210517 0 65.57 67.79 65.49 67.6 161877 67.2421 up down incorrect
MGRC.US McGrath RentCorp 20210517 0 85.44 86.195 83.52 84.98 77745 84.0306 down down correct
MGTA.US Magenta Therapeutics Inc 20210517 0 11 11.12 10.2 10.4 350300 10.4 down down correct
MGTX.US MeiraGTx Holdings plc 20210517 0 12.86 13.3 12.68 13.21 57200 13.21 up up correct
MGYR.US Magyar Bancorp Inc 20210517 0 13.161 13.161 13.11 13.11 1198 10.6246 down down correct
MHLD.US Maiden Holdings Ltd 20210517 0 3.34 3.39 3.3 3.32 99000 3.32 down down correct
MICT.US MICT Inc 20210517 0 1.41 1.47 1.4 1.43 1178100 1.43 up up correct
MIDD.US The Middleby Corporation 20210517 0 173.54 177.69 169.97 171.66 650311 171.66 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210517 0 0.8612 0.87 0.82 0.85 13725 0.85 down down correct
MILE.US Metromile Inc 20210517 0 7.05 7.16 6.66 6.96 2589600 6.96 down down correct
MILEW.US Metromile Inc 20210517 0 1.65 1.76 1.65 1.68 23506 1.68 up up correct
MIME.US Mimecast Limited 20210517 0 47.04 47.6 45.6 46.24 587500 46.24 down down correct
MIND.US MIND Technology Inc 20210517 0 2.18 2.28 2.16 2.25 45000 2.25 up up correct
MINDP.US MIND Technology Inc 20210517 0 24.8 24.8 24.7999 24.7999 319 23.7062 down down correct
MINM.US Minim Inc. Common Stock 20210517 0 2.86 3 2.86 2.92 23497 2.92 up up correct
MIR.US WT 20210517 0 1.66 1.68 1.57 1.6205 139470 1.6205 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20210517 0 17.4 17.74 17.07 17.23 61000 17.23 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210517 0 5.81 5.81 5.3 5.6 89900 5.6 down down correct
MITC.US MeaTech 3D Ltd 20210517 0 7.47 7.56 7.211 7.56 9300 7.56 up up correct
MITK.US Mitek Systems Inc 20210517 0 16 16.5 16 16.39 483300 16.39 up up correct
MITO.US Stealth BioTherapeutics Corp 20210517 0 1.21 1.21 1.15 1.19 618500 1.19 down up incorrect
MKD.US Molecular Data Inc 20210517 0 0.805 0.88 0.8 0.842 729200 0.842 up up correct
MKSI.US MKS Instruments Inc 20210517 0 175.49 177.6 172.39 176.68 286867 176.2022 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210517 0 9.88 9.93 9.88 9.92 37598 9.92 up up correct
MKTX.US MarketAxess Holdings Inc 20210517 0 455.37 461 451.32 455.09 403417 453.7302 down down correct
MKTY.US Mechanical Technology Incorporated 20210517 0 7.75 7.78 7.15 7.65 115400 7.65 down down correct
MLAB.US Mesa Laboratories Inc 20210517 0 245.21 247.1 243.77 245.66 11905 245.2318 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210517 0 9.875 9.89 9.875 9.88 15600 9.88 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210517 0 10.196 10.25 10.196 10.25 600 10.25 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20210517 0 0.7501 0.7999 0.72 0.76 9800 0.76 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210517 0 17.52 17.52 17.05 17.3 2934400 17.3 down up incorrect
MLHR.US Herman Miller Inc 20210517 0 45.32 46.14 44.8 46.11 521660 45.7299 up up correct
MLKN.US MillerKnoll Inc 20210517 0 45.32 46.14 44.8 46.11 521660 45.5256 up up correct
MLVF.US Malvern Bancorp Inc 20210517 0 18.19 18.3 18.19 18.3 1600 18.3 up up correct
MMAT.US Meta Materials Inc 20210517 0 3.88 4.38 3.86 4.3 3502450 4.3 up down incorrect
MMLP.US Martin Midstream Partners L.P 20210517 0 2.85 2.88 2.64 2.85 249557 2.8402
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210517 0 2.56 2.56 2.24 2.43 53000 2.43 down down correct
MMSI.US Merit Medical Systems Inc 20210517 0 59.7 60.055 58.29 59.38 394856 59.38 down down correct
MMYT.US MakeMyTrip Limited 20210517 0 24.75 25.21 24.58 25.01 282000 25.01 up down incorrect
MNDO.US MIND C.T.I. Ltd 20210517 0 2.84 2.9699 2.84 2.95 38876 2.95 up down incorrect
MNDT.US Mandiant Inc. 20210517 0 20.33 20.75 20.25 20.6 3219100 20.6 up up correct
MNKD.US MannKind Corporation 20210517 0 4.24 4.28 4.14 4.23 2025900 4.23 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210517 0 3.62 3.64 3.18 3.31 11252758 3.31 down down correct
MNOV.US MediciNova Inc 20210517 0 4.11 4.17 4.04 4.09 132600 4.09 down down correct
MNPR.US Monopar Therapeutics Inc 20210517 0 5.15 5.49 5.15 5.49 24800 5.49 up up correct
MNRO.US Monro Inc 20210517 0 68.2 69.25 67.07 68.98 148264 68.0758 up up correct
MNSB.US MainStreet Bancshares Inc 20210517 0 21 21.39 21 21.2 8300 21.2 up up correct
MNSBP.US MainStreet Bancshares Inc 20210517 0 27.42 27.42 27.42 27.42 0 26.0317
MNST.US Monster Beverage Corporation 20210517 0 91.05 91.7 90.58 91.35 1460000 91.35 up up correct
MNTK.US Montauk Renewables Inc 20210517 0 9.28 9.31 9.06 9.21 4500 9.21 down down correct
MNTS.US Momentus Inc 20210517 0 10.99 11.06 10.79 10.93 155669 10.93 down up incorrect
MNTSW.US Momentus Inc 20210517 0 2.13 2.32 2.13 2.32 18184 2.32 up up correct
MNTV.US Momentive Global Inc 20210517 0 17.95 18.43 17.92 18.19 585100 18.19 up down incorrect
MNTX.US Manitex International Inc 20210517 0 7.45 7.45 7.28 7.3 9400 7.3 down down correct
MODV.US ModivCare Inc 20210517 0 143.78 145.99 143.78 144.4 32200 144.4 up up correct
MOFG.US MidWestOne Financial Group Inc 20210517 0 31.43 31.74 30.68 31.69 74310 31.002 up up correct
MOGO.US Mogo Inc 20210517 0 7.15 7.37 6.94 7.2 826900 7.2 up down incorrect
MOHO.US ECMOHO Limited 20210517 0 1.68 1.68 1.63 1.66 86200 1.66 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210517 0 24.9 24.9 24 24.5 258647 24.5 down down correct
MOMO.US Momo Inc 20210517 0 13.82 14.05 13.64 14 1818796 14 up up correct
MON.US Monument Circle Acquisition Corp 20210517 0 9.74 9.74 9.7 9.74 14100 9.74
MONCU.US Monument Circle Acquisition Corp 20210517 0 9.97 10.02 9.951 9.97 31900 9.97
MONCW.US Monument Circle Acquisition Corporation 20210517 0 0.52 0.5804 0.5165 0.5804 52544 0.5804 up up correct
MOR.US MorphoSys AG 20210517 0 20.86 21.13 20.86 20.93 17400 20.93 up up correct
MORF.US Morphic Holding Inc 20210517 0 46.29 47.34 45.96 46.55 81000 46.55 up up correct
MORN.US Morningstar Inc 20210517 0 242.91 246.845 238.86 243.05 218118 242.4754 up up correct
MOSY.US MoSys Inc 20210517 0 4.16 4.17 3.7 4.02 4281707 4.02 down down correct
MOTN.US Motion Acquisition Corp 20210517 0 9.99 10 9.88 10 503200 10 up up correct
MOTNU.US Motion Acquisition Corp 20210517 0 10.06 10.2 10.06 10.15 120900 10.15 up up correct
MOTNW.US Motion Acquisition Corp 20210517 0 0.91 0.93 0.87 0.92 41700 0.92 up up correct
MOTS.US Motus GI Holdings Inc 20210517 0 0.949 1.03 0.934 1.01 901800 1.01 up up correct
MOVE.US Movano Inc 20210517 0 5.11 5.125 5 5 12148 5 down down correct
MOXC.US Moxian Inc 20210517 0 10.1 11.37 10.05 11.18 2031100 11.18 up down incorrect
MPAA.US Motorcar Parts of America Inc 20210517 0 23.05 23.25 22.45 22.77 40400 22.77 down down correct
MPB.US Mid Penn Bancorp Inc 20210517 0 28.16 28.2 27.68 28.2 34539 27.8082 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210517 0 748 748 748 748 386 748
MPWR.US Monolithic Power Systems Inc 20210517 0 311.91 314.81 305.79 312.3 382075 311.043 up up correct
MRAM.US Everspin Technologies Inc 20210517 0 5.15 5.25 5.03 5.1 142600 5.1 down up incorrect
MRBK.US Meridian Corporation 20210517 0 26.5 27.01 26.32 26.47 16111 26.1817 down down correct
MRCC.US Monroe Capital Corporation 20210517 0 10.52 10.58 10.4 10.56 60567 9.8728 up up correct
MRCY.US Mercury Systems Inc 20210517 0 63.74 63.79 62.1 62.28 296800 62.28 down down correct
MREO.US Mereo BioPharma Group plc 20210517 0 3.04 3.1 2.93 2.94 902800 2.94 down up incorrect
MRIN.US Marin Software Incorporated 20210517 0 1.42 1.58 1.37 1.51 406700 1.51 up up correct
MRKR.US Marker Therapeutics Inc 20210517 0 2.2 2.44 2.2 2.44 1441400 2.44 up up correct
MRLN.US Marlin Business Services Corp 20210517 0 22.37 22.5 22.2 22.47 97075 22.196 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210517 0 9.14 9.49 9.14 9.15 9100 9.15 up up correct
MRNA.US Moderna Inc 20210517 0 159 163.37 156.7235 160.43 4231645 160.43 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210517 0 15.32 15.56 14.6 15.03 412500 15.03 down down correct
MRSN.US Mersana Therapeutics Inc 20210517 0 14.58 14.6 13.79 14.12 384000 14.12 down down correct
MRTN.US Marten Transport Ltd 20210517 0 17.66 17.93 17.56 17.74 239400 17.0933 up down incorrect
MRTX.US Mirati Therapeutics Inc 20210517 0 145.67 156 145.67 155.5 339300 155.5 up up correct
MRUS.US Merus N.V 20210517 0 22.06 22.75 21.46 22.54 102600 22.54 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210517 0 38.38 39.23 37.9 38.4 1115900 38.4 up down incorrect
MRVL.US Marvell Technology Inc 20210517 0 42.92 43.31 42.22 42.81 8715076 42.7244 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210517 0 9.64 9.69 9.62 9.62 71824 9.62 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20210517 0 0.64 0.6602 0.64 0.6601 802 0.6601 up up correct
MSBI.US Midland States Bancorp Inc 20210517 0 28.38 28.5 28.08 28.29 58819 27.6762 down down correct
MSDAU.US MSD Acquisition Corp 20210517 0 10.136 10.136 10.08 10.08 288000 10.08 down down correct
MSEX.US Middlesex Water Company 20210517 0 79.73 80.95 78.9601 80.62 69765 80.1855 up up correct
MSFDX.US Mlt Strgy Grwt A 20210517 0 12.11 12.11 12.11 12.11 0 11.6341
MSFIX.US The Multi 20210517 0 12.37 12.37 12.37 12.37 0 11.8834
MSFT.US Microsoft Corporation 20210517 0 246.55 246.59 243.52 245.18 24938180 243.7019 down down correct
MSFYX.US The Multi 20210517 0 11.73 11.73 11.73 11.73 0 11.2691
MSGM.US Motorsport Games Inc 20210517 0 17.74 18.55 17.5 18.5 3400 18.5 up up correct
MSTR.US MicroStrategy Incorporated 20210517 0 484 499.51 468.88 489.35 804600 489.35 up up correct
MSVB.US Mid 20210517 0 15.25 15.2725 15.25 15.2725 1460 15.2026 up up correct
MTAC.US MedTech Acquisition Corporation 20210517 0 9.64 9.65 9.64 9.64 4800 9.64
MTACU.US MedTech Acquisition Corporation 20210517 0 9.95 9.9548 9.9 9.92 313741 9.92 down down correct
MTACW.US MedTech Acquisition Corporation 20210517 0 0.801 0.801 0.8 0.8 1900 0.8 down down correct
MTBC.US CareCloud Inc 20210517 0 7.87 8.06 7.651 7.81 78300 7.81 down down correct
MTBCP.US CareCloud Inc 20210517 0 28.52 29 28.25 28.38 46911 26.6415 down down correct
MTC.US Mmtec Inc 20210517 0 1.49 1.584 1.46 1.55 55500 1.55 up down incorrect
MTCH.US Match Group Inc 20210517 0 140.35 141.15 138.28 139.99 1404957 139.99 down down correct
MTCR.US Metacrine Inc 20210517 0 3.35 3.75 3.35 3.65 164300 3.65 up up correct
MTEM.US Molecular Templates Inc 20210517 0 7.72 8.4 7.7 8.29 301800 8.29 up up correct
MTEX.US Mannatech Incorporated 20210517 0 20.2933 20.2933 19.9 19.9 708 18.794 down down correct
MTLS.US Materialise NV 20210517 0 24.88 25.51 23.45 23.82 294100 23.82 down down correct
MTP.US Midatech Pharma plc 20210517 0 2 2.1 1.99 2.07 64000 2.07 up up correct
MTRX.US Matrix Service Company 20210517 0 12.33 12.4 11.94 12.09 128600 12.09 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210517 0 50.16 51.03 49.25 50.72 292800 50.72 up up correct
MTTR.US Matterport Inc 20210517 0 11.23 11.3 11.011 11.15 226900 11.15 down down correct
MTTRW.US Matterport Inc 20210517 0 3.18 3.31 3.1 3.304 4266 3.304 up up correct
MU.US Micron Technology Inc 20210517 0 79.095 80.42 77.72 80.39 15011513 80.1923 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210517 0 13.58 14.15 13.19 13.41 1072700 13.41 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210517 0 15.92 16.09 15.42 15.6 24200 15.6 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210517 0 4.72 4.81 4.26 4.41 305500 4.41 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210517 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210517 0 11.97 12.12 10.55 11.15 775900 11.15 down up incorrect
MVBF.US MVB Financial Corp 20210517 0 44.58 45.94 43.82 44.98 48671 44.5311 up up correct
MVIS.US MicroVision Inc 20210517 0 14 15.19 13.77 15.19 10314600 15.19 up up correct
MVST.US Microvast Holdings Inc 20210517 0 10.49 10.62 10.4 10.57 820700 10.57 up down incorrect
MYFW.US First Western Financial Inc 20210517 0 26.96 27 26.53 26.73 12800 26.73 down down correct
MYGN.US Myriad Genetics Inc 20210517 0 27.12 27.67 26.08 27.03 326300 27.03 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210517 0 3.37 3.61 3.3 3.49 186042 3.49 up up correct
MYPS.US Playstudios Inc 20210517 0 9.96 10 9.89 9.99 242600 9.99 up up correct
MYPSW.US MYPSW 20210517 0 1.6 1.69 1.52 1.6 27500 1.6
MYRG.US MYR Group Inc 20210517 0 82.14 82.94 81.32 82.42 51700 82.42 up up correct
MYSZ.US My Size Inc 20210517 0 1.25 1.265 1.18 1.21 399800 1.21 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210517 0 9.67 9.74 9.67 9.73 5800 9.73 up down incorrect
NAACU.US North Atlantic Acquisition Corporation 20210517 0 10 10 9.93 9.93 8100 9.93 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210517 0 0.87 0.88 0.82 0.8651 15077 0.8651 down down correct
NAII.US Natural Alternatives International Inc 20210517 0 14.63 14.72 14.38 14.61 27200 14.61 down down correct
NAKD.US Naked Brand Group Limited 20210517 0 0.5617 0.5885 0.552 0.5718 3245827 8.577 up up correct
NAOV.US NanoVibronix Inc 20210517 0 0.839 0.852 0.82 0.83 86800 0.83 down down correct
NARI.US Inari Medical Inc 20210517 0 81.27 82.38 78.71 81.63 665800 81.63 up up correct
NATH.US Nathan's Famous Inc 20210517 0 63.96 66.4105 63.96 65.68 9963 64.6682 up up correct
NATI.US National Instruments Corporation 20210517 0 39.11 39.52 38.875 39.16 554455 38.6723 up down incorrect
NATR.US Nature's Sunshine Products Inc 20210517 0 19.7 19.7 18.73 19.17 53100 19.17 down down correct
NAUT.US Nautilus Biotechnology Inc 20210517 0 10.13 10.24 9.94 9.99 121553 9.99 down down correct
NAVI.US Navient Corporation 20210517 0 17.3 17.4 17.07 17.385 1992839 16.9772 up up correct
NBEV.US NewAge Inc 20210517 0 2.11 2.11 2.04 2.07 885400 2.07 down down correct
NBIX.US Neurocrine Biosciences Inc 20210517 0 94.05 94.57 92.95 93.08 564100 93.08 down down correct
NBN.US Northeast Bank 20210517 0 28.62 29.025 28.535 28.9 22811 28.8831 up up correct
NBRV.US Nabriva Therapeutics plc 20210517 0 1.4 1.45 1.37 1.43 235340 1.43 up up correct
NBSE.US NeuBase Therapeutics Inc 20210517 0 5.09 5.09 4.83 4.95 195406 4.95 down down correct
NBST.US Newbury Street Acquisition Corporation 20210517 0 9.81 9.81 9.58 9.62 2300 9.62 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210517 0 9.98 9.98 9.98 9.98 4400 9.98
NBTB.US NBT Bancorp Inc 20210517 0 40.12 40.66 39.93 40.59 98783 39.6899 up up correct
NBTX.US Nanobiotix S.A 20210517 0 15.64 15.65 15.6 15.65 800 15.65 up up correct
NCBS.US Nicolet Bankshares Inc 20210517 0 79.2 80.03 78 79.48 34600 79.48 up up correct
NCMI.US National CineMedia Inc 20210517 0 4.46 4.51 4.325 4.47 313964 4.2729 up up correct
NCNA.US NuCana plc 20210517 0 2.94 3.283 2.88 3.27 376600 3.27 up up correct
NCNO.US nCino Inc 20210517 0 49.68 51.51 49.2 50.48 815200 50.48 up up correct
NCSM.US NCS Multistage Holdings Inc 20210517 0 23.47 24.81 23.47 24.01 1500 24.01 up up correct
NCTY.US The9 Limited 20210517 0 14.49 15.37 14.21 15.28 763500 15.28 up down incorrect
NDAC.US NightDragon Acquisition Corp 20210517 0 9.79 9.84 9.76 9.79 24000 9.79
NDACU.US NightDragon Acquisition Corp 20210517 0 10.06 10.086 10.05 10.05 14300 10.05 down down correct
NDACW.US NightDragon Acquisition Corp 20210517 0 1.91 1.92 1.258 1.258 11076 1.258 down down correct
NDAQ.US Nasdaq Inc 20210517 0 164.2 164.87 163.11 163.75 495506 162.3413 down down correct
NDLS.US Noodles & Company 20210517 0 11.4 11.81 11.25 11.8 151484 11.8 up up correct
NDRA.US ENDRA Life Sciences Inc 20210517 0 2.05 2.07 1.955 1.98 692700 1.98 down up incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210517 0 0.69 0.69 0.5303 0.605 3348 0.605 down up incorrect
NDSN.US Nordson Corporation 20210517 0 205.97 206.98 201.945 203.99 112463 202.7278 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210517 0 16.5 16.5 16.4 16.4 1800 12.1019 down down correct
NEE.US PQ 20210517 0 48.9 48.9 48.15 48.31 122505 46.8745 down up incorrect
NEGG.US Newegg Commerce Inc 20210517 0 7.04 7.2 6.66 6.95 114700 6.95 down down correct
NEO.US NeoGenomics Inc 20210517 0 37.58 37.98 36.7 37.63 599600 37.63 up up correct
NEOG.US Neogen Corporation 20210517 0 92.25 93.09 90.85 91.29 138782 45.645 down down correct
NEON.US Neonode Inc 20210517 0 6.78 6.93 6.31 6.43 60500 6.43 down down correct
NEPH.US Nephros Inc 20210517 0 7.7 7.82 7.26 7.82 24400 7.82 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210517 0 1.21 1.24 1.17 1.23 796700 1.23 up up correct
NERV.US Minerva Neurosciences Inc 20210517 0 2.95 3.37 2.92 3.33 2163100 3.33 up up correct
NESR.US National Energy Services Reunited Corp 20210517 0 13.01 13.69 12.95 13.66 391900 13.66 up up correct
NESRW.US NESRW 20210517 0 2.5 2.5 2.5 2.5 6849 2.5
NETE.US Net Element Inc 20210517 0 11.97 12.12 10.55 11.15 775900 11.15 down down correct
NEWT.US Newtek Business Services Corp 20210517 0 30.5 32.4 30.5 31.82 224473 29.2046 up down incorrect
NEXI.US NexImmune Inc 20210517 0 17.85 18.08 17.61 17.98 11800 17.98 up up correct
NEXT.US NextDecade Corporation 20210517 0 2.11 2.11 1.96 1.98 273100 1.98 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210517 0 16.91 17.15 16.71 17.13 68014 16.8766 up up correct
NFE.US New Fortress Energy Inc 20210517 0 40.46 42.19 40.195 41.5 407353 41.101 up up correct
NFLX.US Netflix Inc 20210517 0 485.59 492.71 482.81 488.94 2705200 488.94 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210517 0 9.95 9.96 9.95 9.96 499000 9.96 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210517 0 28.26 28.93 28.05 28.6 99800 28.6 up up correct
NGMS.US NeoGames S.A 20210517 0 47.51 49.62 47.23 47.62 134900 47.62 up down incorrect
NH.US NantHealth Inc 20210517 0 2.42 2.51 2.37 2.51 104600 2.51 up up correct
NHTC.US Natural Health Trends Corp 20210517 0 7.46 7.5 7.21 7.5 62549 7.1232 up up correct
NICE.US NICE Ltd 20210517 0 225.51 230.24 222.9 224.97 251600 224.97 down down correct
NICHX.US NICHX 20210517 0 27.19 27.19 27.19 27.19 0 26.7838
NICK.US Nicholas Financial Inc 20210517 0 10.25 10.37 10.25 10.37 500 10.37 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210517 0 11.01 11.47 10.755 11.24 38800 11.24 up up correct
NIU.US Niu Technologies 20210517 0 30 30 27.63 28.85 750800 28.85 down down correct
NK.US NantKwest Inc 20210517 0 43.34 43.6 42.72 43.02 63303 43.02 down up incorrect
NKLA.US Nikola Corporation 20210517 0 12.23 13.46 12.16 12.96 16102600 12.96 up up correct
NKSH.US National Bankshares Inc 20210517 0 36.4 37 35.67 36.7 39138 35.2999 up up correct
NKTR.US Nektar Therapeutics 20210517 0 18.79 18.99 17.95 18.19 1083700 18.19 down down correct
NKTX.US Nkarta Inc 20210517 0 27.58 28.967 27.01 28.5 117000 28.5 up up correct
NLOK.US NortonLifeLock Inc 20210517 0 25.99 26.53 25.95 26.11 12358830 25.7389 up up correct
NLSP.US NLS Pharmaceutics AG 20210517 0 3.35 3.399 3.2952 3.37 78932 3.37 up up correct
NLSPW.US NLS Pharmaceutics AG 20210517 0 0.75 0.75 0.75 0.75 400 0.75
NLTX.US Neoleukin Therapeutics Inc 20210517 0 11.03 11.32 10.745 10.88 95300 10.88 down down correct
NMFC.US New Mountain Finance Corporation 20210517 0 12.94 13.09 12.869 12.99 206924 12.1457 up up correct
NMIH.US NMI Holdings Inc 20210517 0 23.36 23.68 23.155 23.62 351000 23.62 up up correct
NMMC.US North Mountain Merger Corp 20210517 0 9.85 9.85 9.801 9.801 4400 9.801 down down correct
NMMCU.US North Mountain Merger Corp 20210517 0 10.193 10.193 10.193 10.193 0 10.193
NMMCW.US North Mountain Merger Corp 20210517 0 0.99 0.99 0.92 0.92 1776 0.92 down down correct
NMRD.US Nemaura Medical Inc 20210517 0 9.24 11.09 9.21 10.39 845900 10.39 up up correct
NMRK.US Newmark Group Inc 20210517 0 13.17 13.32 12.81 13.21 639744 13.1815 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210517 0 6.4 6.8 6.4 6.67 5300 6.67 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20210517 0 1.14 1.2 1.11 1.15 2707800 1.15 up up correct
NNBR.US NN Inc 20210517 0 7.69 7.94 7.521 7.94 663125 7.94 up up correct
NNDM.US Nano Dimension Ltd 20210517 0 6.17 6.36 5.95 6.31 15976700 6.31 up up correct
NNOX.US Nano 20210517 0 21.22 22.2 20.8 21.57 1627800 21.57 up down incorrect
NOAC.US Natural Order Acquisition Corp 20210517 0 10 10 9.9 9.95 12300 9.95 down down correct
NOACU.US Natural Order Acquisition Corp 20210517 0 10.413 10.68 10.413 10.68 3200 10.68 up down incorrect
NOACW.US Natural Order Acquisition Corp 20210517 0 0.74 0.74 0.665 0.675 8200 0.675 down down correct
NODK.US NI Holdings Inc 20210517 0 19.13 19.49 19.13 19.47 3767 19.47 up up correct
NOTV.US Inotiv Inc 20210517 0 21.99 22.62 19.98 21 132107 21 down down correct
NOVN.US Novan Inc 20210517 0 1.11 1.18 1.11 1.18 224793 11.8 up up correct
NOVT.US Novanta Inc 20210517 0 132.9 136 132.78 135.68 128700 135.68 up up correct
NPCE.US NeuroPace Inc 20210517 0 20.85 21.995 20.18 21.72 87500 21.72 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210517 0 9.65 9.67 9.65 9.65 26500 9.65
NRACU.US Noble Rock Acquisition Corporation 20210517 0 9.96 10 9.935 10 5725 10 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210517 0 0.7101 0.7101 0.7101 0.7101 902 0.7101
NRBO.US NeuroBo Pharmaceuticals Inc 20210517 0 2.87 3.15 2.86 3.04 32600 3.04 up up correct
NRC.US National Research Corporation 20210517 0 49.29 49.29 48.1355 48.97 43290 48.5728 down up incorrect
NRIM.US Northrim BanCorp Inc 20210517 0 45.035 45.71 44.3 45.71 9918 44.5298 up up correct
NRIX.US Nurix Therapeutics Inc 20210517 0 25.9 27.55 25.48 25.83 212500 25.83 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210517 0 17.19 17.19 17.19 17.19 0 16.4365
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210517 0 17.38 17.38 17.38 17.38 0 16.7005
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210517 0 17.38 17.38 17.38 17.38 0 16.6029
NRXP.US NRx Pharmaceuticals Inc 20210517 0 24.49 25.398 20.505 20.73 30700 20.73 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210517 0 6.38 6.38 5.53 5.83 40115 5.83 down down correct
NSEC.US The National Security Group Inc 20210517 0 11.3 11.4 10.55 11.305 21965 11.1814 up up correct
NSIT.US Insight Enterprises Inc 20210517 0 99.88 102.44 99.88 101 246200 101 up up correct
NSPR.US InspireMD Inc 20210517 0 4.46 4.74 4.46 4.59 170700 4.59 up up correct
NSSC.US Napco Security Technologies Inc 20210517 0 32.73 33.7 32.46 33.65 55800 33.65 up up correct
NSTG.US NanoString Technologies Inc 20210517 0 48.82 49.54 47.19 49.2 544800 49.2 up up correct
NSYS.US Nortech Systems Incorporated 20210517 0 6.07 6.07 5.62 5.63 2000 5.63 down down correct
NTAP.US NetApp Inc 20210517 0 78.25 78.97 77.9 78.44 2219561 77.5324 up down incorrect
NTCT.US NetScout Systems Inc 20210517 0 27.29 27.95 26.66 27.78 455800 27.78 up up correct
NTES.US NetEase Inc 20210517 0 104.92 104.99 103.05 104.9 2193703 104.1375 down down correct
NTGR.US NETGEAR Inc 20210517 0 37.13 37.49 36.93 37.44 154400 37.44 up down incorrect
NTIC.US Northern Technologies International Corporation 20210517 0 16.58 17.1 15.4462 16.7 27400 16.5678 up up correct
NTLA.US Intellia Therapeutics Inc 20210517 0 65.53 68.365 64.69 66.69 843600 66.69 up up correct
NTNX.US Nutanix Inc 20210517 0 29.87 30.08 29.24 29.65 1384800 29.65 down down correct
NTRA.US Natera Inc 20210517 0 91.44 92.55 89.01 91.81 789800 91.81 up up correct
NTRB.US Nutriband Inc. Common Stock 20210517 0 18.8 18.8 18.8 18.8 200 18.8
NTRS.US Northern Trust Corporation 20210517 0 120.07 121.01 118.84 120.62 613724 118.4755 up up correct
NTRSO.US Northern Trust Corporation 20210517 0 26.87 26.87 26.72 26.74 5500 25.8847 down down correct
NTUS.US Natus Medical Incorporated 20210517 0 28.16 28.46 26.89 27.08 171900 27.08 down down correct
NTWK.US NetSol Technologies Inc 20210517 0 3.76 4.2 3.71 4.18 72100 4.18 up up correct
NUAN.US Nuance Communications Inc 20210517 0 52.64 52.7 52.45 52.52 3659100 52.52 down down correct
NURO.US NeuroMetrix Inc 20210517 0 2.79 2.94 2.77 2.88 36600 2.88 up up correct
NUVA.US NuVasive Inc 20210517 0 69.15 71.19 68.7 70.38 481300 70.38 up up correct
NUWE.US Nuwellis Inc 20210517 0 3.99 3.99 3.76 3.76 84100 3.76 down down correct
NUZE.US NuZee Inc 20210517 0 2.8 2.9 2.79 2.84 24000 2.84 up up correct
NVAX.US Novavax Inc 20210517 0 133.01 140.67 128.58 140.16 2820800 140.16 up up correct
NVCN.US Neovasc Inc 20210517 0 0.79 0.8 0.76 0.77 577100 0.77 down up incorrect
NVCR.US NovoCure Limited 20210517 0 177.47 179.185 172.455 175 518600 175 down up incorrect
NVDA.US NVIDIA Corporation 20210517 0 566.28 566.77 554.14 566.62 5424521 141.5802 up up correct
NVEC.US NVE Corporation 20210517 0 71.89 72.31 71.02 72.31 21014 70.3529 up down incorrect
NVEE.US NV5 Global Inc 20210517 0 86.09 87.91 85.33 87.8 82800 87.8 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210517 0 68.984 68.984 67.934 67.934 2300 67.934 down down correct
NVFY.US Nova LifeStyle Inc 20210517 0 2.65 2.75 2.62 2.74 45976 2.74 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210517 0 0.66 0.75 0.65 0.74 1010900 0.74 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210517 0 87.49 88 85.37 87.43 83500 87.43 down down correct
NVNO.US enVVeno Medical Corp 20210517 0 5.1 5.274 5.1 5.24 27500 5.24 up down incorrect
NVNOW.US enVVeno Medical Corporation 20210517 0 0.21 0.21 0.205 0.206 2400 0.206 down down correct
NVOS.US Novo Integrated Sciences Inc 20210517 0 2.26 2.26 2.15 2.19 39815 2.19 down down correct
NVSA.US New Vista Acquisition Corp 20210517 0 9.725 9.725 9.653 9.723 255600 9.723 down down correct
NVSAU.US New Vista Acquisition Corp 20210517 0 9.95 10 9.95 10 107300 10 up down incorrect
NVSAW.US New Vista Acquisition Corp 20210517 0 0.83 0.8798 0.7801 0.815 31871 0.815 down down correct
NVVE.US Nuvve Holding Corp 20210517 0 8.77 13.35 8.7 10.8 16870900 10.8 up up correct
NVVEW.US Nuvve Holding Corp 20210517 0 1.28 1.88 1.12 1.61 700823 1.61 up up correct
NWBI.US Northwest Bancshares Inc 20210517 0 14.25 14.44 14.09 14.43 821046 14.0137 up up correct
NWE.US NorthWestern Corporation 20210517 0 64.89 65.685 63.96 64 404642 62.0679 down down correct
NWFL.US Norwood Financial Corp 20210517 0 25.5 25.55 25.16 25.22 15504 24.7084 down down correct
NWL.US Newell Brands Inc 20210517 0 28.97 29.5 28.8701 29.34 2052746 28.5437 up up correct
NWLI.US National Western Life Group Inc 20210517 0 260 260 253 257 3740 256.5809 down down correct
NWPX.US Northwest Pipe Company 20210517 0 31.85 32.25 31.45 31.97 56300 31.97 up up correct
NWS.US News Corporation 20210517 0 25.1 25.41 24.84 25.11 389957 24.9928 up up correct
NWSA.US News Corporation 20210517 0 26.97 27.47 26.59 26.91 2734466 26.787 down down correct
NXGN.US NextGen Healthcare Inc 20210517 0 18.54 18.59 18.24 18.37 142100 18.37 down down correct
NXPI.US NXP Semiconductors N.V 20210517 0 190.26 191.47 187.24 191.18 2244208 189.6638 up up correct
NXST.US Nexstar Media Group Inc 20210517 0 151.1 152.5 148.64 149.27 300715 147.96 down down correct
NXTC.US NextCure Inc 20210517 0 8.04 8.13 7.91 8.01 132400 8.01 down up incorrect
NXTD.US Nxt 20210517 0 0.7346 0.789 0.72 0.75 1177877 7.5 up up correct
NXTP.US Nextplay Technologies Inc 20210517 0 2.47 2.5 2.44 2.49 164300 2.49 up up correct
NYMT.US New York Mortgage Trust Inc 20210517 0 4.42 4.49 4.38 4.46 2911836 4.1539 up up correct
NYMTM.US New York Mortgage Trust Inc 20210517 0 24.92 24.95 24.88 24.93 64638 23.5404 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20210517 0 24.5 24.7516 24.5 24.57 8587 23.1814 up up correct
NYMTP.US New York Mortgage Trust Inc 20210517 0 24.53 24.58 24.45 24.49 5462 23.5708 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210517 0 1.74 1.77 1.72 1.75 82700 1.75 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210517 0 18.3 19 18.3 18.5 2432 18.5 up down incorrect
OAS.US Oasis Petroleum Inc 20210517 0 71.32 74.27 71.32 74.08 208988 70.868 up up correct
OBAS.US Optibase Ltd 20210517 0 11.97 11.97 11.97 11.97 0 11.97
OBCI.US Ocean Bio 20210517 0 12.09 12.64 11.89 12.38 34296 12.275 up up correct
OBLG.US Oblong Inc 20210517 0 3.56 3.57 3.23 3.27 101100 3.27 down down correct
OBNK.US Origin Bancorp Inc 20210517 0 44.43 44.9 44.205 44.5 57430 44.2294 up up correct
OBSV.US ObsEva SA 20210517 0 2.95 2.97 2.84 2.9 1083400 2.9 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210517 0 32.5 32.5 32.5 32.5 0 31.9352
OCAX.US OCA Acquisition Corp 20210517 0 9.81 9.92 9.72 9.83 310800 9.83 up up correct
OCAXU.US OCA Acquisition Corp 20210517 0 10.03 10.15 10 10.1 6200 10.1 up up correct
OCAXW.US OCA Acquisition Corp 20210517 0 0.54 0.6706 0.5102 0.5102 27959 0.5102 down down correct
OCC.US Optical Cable Corporation 20210517 0 3.3 3.56 3.26 3.5 109700 3.5 up up correct
OCCI.US OFS Credit Company Inc 20210517 0 13.55 13.8099 13.55 13.79 49662 12.2372 up up correct
OCCIO.US OFS Credit Company Inc 20210517 0 25.4 25.4 25.34 25.37 2900 24.3605 down down correct
OCCIP.US OFS Credit Company Inc 20210517 0 25.2999 25.2999 25.2836 25.2836 630 24.302 down up incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210517 0 20.71 21.01 20.42 20.47 534600 20.47 down down correct
OCFC.US OceanFirst Financial Corp 20210517 0 22.44 22.63 22.3 22.61 238767 22.2466 up up correct
OCFCP.US OceanFirst Financial Corp 20210517 0 28 28 27.51 27.75 1700 26.8962 down down correct
OCG.US Oriental Culture Holding LTD 20210517 0 4.66 4.76 4.342 4.52 597600 4.52 down down correct
OCGN.US Ocugen Inc 20210517 0 8.74 9.11 8.48 8.6 31860000 8.6 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210517 0 6.63 6.67 6.6 6.64 594625 6.2525 up up correct
OCUL.US Ocular Therapeutix Inc 20210517 0 14.638 15 13.82 14.07 1879100 14.07 down down correct
OCUP.US Ocuphire Pharma Inc 20210517 0 4.58 4.58 4.35 4.4 324196 4.4 down down correct
OCX.US OncoCyte Corporation 20210517 0 3.9 4.07 3.85 4.06 395200 4.06 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20210517 0 268.3 271.55 268.3 270.23 503687 269.6933 up up correct
ODP.US The ODP Corporation 20210517 0 43.61 44.9 43 44.44 217945 44.44 up down incorrect
ODT.US Odonate Therapeutics Inc 20210517 0 2.82 3.34 2.81 3.15 1401200 3.15 up down incorrect
OEG.US Orbital Energy Group Inc 20210517 0 3.1 3.19 2.86 2.97 2503600 2.97 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210517 0 9.69 9.69 9.57 9.57 3400 9.57 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20210517 0 9.975 10 9.975 9.98 5900 9.98 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210517 0 0.6579 0.69 0.6502 0.69 1374 0.69 up up correct
OESX.US Orion Energy Systems Inc 20210517 0 5.89 5.93 5.7 5.84 107200 5.84 down up incorrect
OFED.US Oconee Federal Financial Corp 20210517 0 25.1 25.1 25.1 25.1 614 24.8821
OFIX.US Orthofix Medical Inc 20210517 0 41.76 42.5 40.91 41.06 101000 41.06 down down correct
OFLX.US Omega Flex Inc 20210517 0 153.305 158.45 153.0001 156.03 4571 155.0036 up up correct
OFS.US OFS Capital Corporation 20210517 0 9.07 9.4 8.95 9.4 49009 8.7856 up up correct
OFSSG.US OFS Capital Corporation 20210517 0 25.5 25.5 25.475 25.5 700 24.7223
OFSSI.US OFSSI 20210517 0 25.371 25.371 25.371 25.371 0 24.6349
OGI.US OrganiGram Holdings Inc 20210517 0 2.43 2.62 2.41 2.58 5392000 2.58 up up correct
OHPA.US Orion Acquisition Corp 20210517 0 10.135 10.135 9.912 9.912 400 9.912 down down correct
OHPAU.US Orion Acquisition Corp 20210517 0 9.94 9.97 9.94 9.97 22000 9.97 up up correct
OIIM.US O2Micro International Limited 20210517 0 6.6 6.65 6.36 6.48 165200 6.48 down down correct
OKTA.US Okta Inc 20210517 0 226.78 230.63 222.045 224.94 1506100 224.94 down down correct
OLB.US The OLB Group Inc 20210517 0 4.5 4.5418 4.31 4.53 9671 4.53 up up correct
OLED.US Universal Display Corporation 20210517 0 190.8 196.09 187.54 195.79 507990 195.1639 up up correct
OLK.US Olink Holding AB (publ) 20210517 0 27.35 28.915 26.405 28.02 173300 28.02 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210517 0 80.04 80.97 78.75 79.84 733700 79.84 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20210517 0 24.9 26.07 23.58 23.93 162700 23.93 down down correct
OM.US Outset Medical Inc 20210517 0 41.81 43.93 41.67 43.33 438100 43.33 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210517 0 52.29 52.89 51.24 52.1 155138 50.1262 down down correct
OMCL.US Omnicell Inc 20210517 0 131.46 132.85 128.81 131.99 234000 131.99 up up correct
OMEG.US Omega Alpha SPAC 20210517 0 9.85 9.905 9.8 9.9 28600 9.9 up up correct
OMER.US Omeros Corporation 20210517 0 18.08 18.35 17.62 17.79 2024700 17.79 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210517 0 6.05 6.39 6.03 6.24 5700 6.24 up up correct
OMP.US Oasis Midstream Partners LP 20210517 0 22.85 23.32 22.5335 23.04 154223 21.9773 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210517 0 9 9.07 9 9 13900 9
ON.US ON Semiconductor Corporation 20210517 0 36.97 37.09 36.03 36.74 4972200 36.74 down down correct
ONB.US Old National Bancorp 20210517 0 19.53 19.62 19.36 19.61 523952 19.1515 up down incorrect
ONCR.US Oncorus Inc 20210517 0 14.42 14.94 14.41 14.94 102200 14.94 up up correct
ONCS.US OncoSec Medical Incorporated 20210517 0 3.43 3.67 3.43 3.59 275900 3.59 up up correct
ONCT.US Oncternal Therapeutics Inc 20210517 0 5 5.45 4.89 5.3 1428300 5.3 up up correct
ONCY.US Oncolytics Biotech Inc 20210517 0 2.67 2.75 2.58 2.74 657300 2.74 up up correct
ONDS.US Ondas Holdings Inc 20210517 0 6.49 7.2 6.44 7.18 704600 7.18 up up correct
ONEM.US 1Life Healthcare Inc 20210517 0 32.76 33.31 32.18 32.98 1507000 32.98 up down incorrect
ONEW.US OneWater Marine Inc 20210517 0 50.9 51 48.684 50.99 94800 48.8431 up up correct
ONTX.US Onconova Therapeutics Inc 20210517 0 9 9.9 8.4 9.3 962700 9.3 up up correct
ONVO.US Organovo Holdings Inc 20210517 0 7.1 7.5 6.97 7.15 107400 7.15 up up correct
OPBK.US OP Bancorp 20210517 0 10.94 11 10.66 10.87 25442 10.6835 down down correct
OPCH.US Option Care Health Inc 20210517 0 17.19 17.35 16.93 17.25 344300 17.25 up up correct
OPEN.US Opendoor Technologies Inc 20210517 0 14.808 15.43 14.46 15.36 8320600 15.36 up up correct
OPGN.US OpGen Inc 20210517 0 2.03 2.03 1.93 1.95 967600 1.95 down down correct
OPHC.US OptimumBank Holdings Inc 20210517 0 3.4 3.52 3.4 3.43 5700 3.43 up up correct
OPI.US Office Properties Income Trust 20210517 0 27.23 27.33 26.895 27.11 137324 26.6001 down down correct
OPINL.US Office Properties Income Trust 20210517 0 26.615 26.675 26.52 26.56 3000 25.7978 down down correct
OPK.US OPKO Health Inc 20210517 0 3.64 3.71 3.55 3.61 2888600 3.61 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210517 0 12.01 12.73 12 12.52 5700 12.52 up down incorrect
OPOF.US Old Point Financial Corporation 20210517 0 22.54 22.54 22.54 22.54 433 22.1675
OPRA.US Opera Limited 20210517 0 10.36 10.87 10.05 10.24 63100 10.24 down up incorrect
OPRT.US Oportun Financial Corporation 20210517 0 19.87 20.01 19.66 19.96 59600 19.96 up up correct
OPRX.US OptimizeRx Corporation 20210517 0 43.92 44.6587 42.1 43.71 114898 43.71 down down correct
OPT.US Opthea Limited 20210517 0 8.15 8.53 8.15 8.2883 2702 8.2883 up up correct
OPTN.US OptiNose Inc 20210517 0 3.19 3.24 3.13 3.18 92100 3.18 down down correct
ORGN.US Origin Materials Inc 20210517 0 9.84 9.93 9.84 9.86 330560 9.86 up up correct
ORGO.US Organogenesis Holdings Inc 20210517 0 18.67 18.7 16.67 17.03 1216200 17.03 down down correct
ORGS.US Orgenesis Inc 20210517 0 4.97 5.07 4.8 4.86 151600 4.86 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20210517 0 10 10.05 9.99 10 162100 10
ORIC.US ORIC Pharmaceuticals Inc 20210517 0 25.1 25.46 24.6 25 146900 25 down down correct
ORLY.US O'Reilly Automotive Inc 20210517 0 557.23 559.19 550.61 553.16 446200 553.16 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210517 0 10.41 11 10.25 10.74 264400 10.74 up up correct
ORRF.US Orrstown Financial Services Inc 20210517 0 25.42 25.59 24.93 25.51 33434 25.1026 up up correct
ORTX.US Orchard Therapeutics plc 20210517 0 5.44 5.57 5.3 5.44 329700 5.44
OSAT.US Orbsat Corp Common Stock 20210517 0 2.975 2.975 2.975 2.975 21 14.875
OSBC.US Old Second Bancorp Inc 20210517 0 14.15 14.16 13.93 14 111078 13.8881 down down correct
OSIS.US OSI Systems Inc 20210517 0 95.07 96.08 95.07 95.57 59000 95.57 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210517 0 3.02 3.09 3.01 3.01 141300 3.01 down down correct
OSPN.US OneSpan Inc 20210517 0 25.27 25.51 24.77 24.87 184000 24.87 down up incorrect
OSS.US One Stop Systems Inc 20210517 0 5.43 5.76 5.22 5.71 207700 5.71 up up correct
OSTK.US Overstock.com Inc 20210517 0 69.72 73.96 69.22 73.72 1414000 73.72 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210517 0 9.66 9.69 9.65 9.67 9600 9.67 up down incorrect
OSTRU.US Oyster Enterprises Acquisition Corp 20210517 0 9.93 9.93 9.93 9.93 3391 9.93
OSTRW.US Oyster Enterprises Acquisition Corp 20210517 0 0.57 0.57 0.53 0.56 7200 0.56 down down correct
OSUR.US OraSure Technologies Inc 20210517 0 9.5 9.64 9.36 9.44 543100 9.44 down down correct
OSW.US OneSpaWorld Holdings Limited 20210517 0 10.29 11.02 10.28 10.95 356582 10.95 up up correct
OTEL.US Otelco Inc 20210517 0 0.82 0.82 0.792 0.804 141045 0.804 down down correct
OTEX.US Open Text Corporation 20210517 0 45.96 46.01 45.6 45.88 525305 45.2872 down down correct
OTIC.US Otonomy Inc 20210517 0 2.11 2.43 2.092 2.37 742500 2.37 up up correct
OTLK.US Outlook Therapeutics Inc 20210517 0 2.024 2.29 2.01 2.25 1064500 2.25 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210517 0 0.435 0.47 0.41 0.47 3109 0.47 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210517 0 9.91 9.93 9.825 9.9 213900 9.9 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210517 0 1.62 1.64 1.62 1.64 46546 1.64 up up correct
OTRA.US OTR Acquisition Corp 20210517 0 10.035 10.035 9.981 9.981 1400 9.981 down up incorrect
OTRAU.US OTR Acquisition Corp 20210517 0 10.22 10.22 10.22 10.22 0 10.22
OTRAW.US OTR Acquisition Corp 20210517 0 0.6 0.6 0.6 0.6 7045 0.6
OTRK.US Ontrak Inc 20210517 0 32 32.9599 31.43 31.72 217428 31.72 down down correct
OTRKP.US Ontrak Inc 20210517 0 24.21 24.246 24.067 24.246 9400 22.7859 up down incorrect
OTTR.US Otter Tail Corporation 20210517 0 48.24 48.3 47.53 47.8 47849 47.1767 down down correct
OVBC.US Ohio Valley Banc Corp 20210517 0 23.86 23.97 23.59 23.7 4957 23.3208 down down correct
OVID.US Ovid Therapeutics Inc 20210517 0 3.52 3.7 3.47 3.67 737900 3.67 up up correct
OVLY.US Oak Valley Bancorp 20210517 0 17.8725 17.93 17.4 17.73 14317 17.5833 down down correct
OWSCX.US OWSCX 20210517 0 21.11 21.11 21.11 21.11 0 20.8146
OXBR.US Oxbridge Re Holdings Limited 20210517 0 2.15 2.15 2 2.08 368653 2.08 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210517 0 0.1545 0.1563 0.146 0.146 22102 0.146 down down correct
OXLC.US Oxford Lane Capital Corp 20210517 0 6.89 6.91 6.77 6.84 877618 6.4218 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210517 0 25.65 25.8 25.64 25.725 82200 24.7712 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20210517 0 25.315 25.315 25.28 25.315 604 24.3477
OXLCP.US Oxford Lane Capital Corp 20210517 0 25.08 25.09 25 25 4600 24.1152 down up incorrect
OXSQ.US Oxford Square Capital Corp 20210517 0 4.85 4.9 4.83 4.88 216052 4.6221 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210517 0 25.39 25.3931 25.39 25.39 602 24.1928
OXSQZ.US Oxford Square Capital Corp. 20210517 0 25.8 25.8 25.8 25.8 0 25.0185
OYST.US Oyster Point Pharma Inc 20210517 0 16.31 17.19 15.8 16.98 138300 16.98 up up correct
OZK.US Bank OZK 20210517 0 43.77 44.03 42.89 43.44 461318 42.8468 down down correct
OZON.US Ozon Holdings PLC 20210517 0 55.5 55.56 53.44 54.39 1399700 54.39 down down correct
PAA.US Plains All American Pipeline L.P 20210517 0 10.11 10.46 10.07 10.45 3280249 10.0886 up up correct
PAAS.US Pan American Silver Corp 20210517 0 31.31 34.05 31.19 33.77 4690091 33.4377 up up correct
PACB.US Pacific Biosciences of California Inc 20210517 0 23.32 23.82 22.64 23.39 2057600 23.39 up up correct
PACW.US PacWest Bancorp 20210517 0 45.048 46.43 45.03 46.39 1490470 45.8799 up up correct
PACX.US Pioneer Merger Corp 20210517 0 9.715 9.72 9.715 9.72 2900 9.72 up up correct
PACXU.US Pioneer Merger Corp 20210517 0 10 10.01 10 10.01 6000 10.01 up up correct
PACXW.US Pioneer Merger Corp 20210517 0 0.865 0.865 0.865 0.865 500 0.865
PAE.US PAE Incorporated 20210517 0 8.6 8.71 8.48 8.6 345700 8.6
PAEWW.US PAE Incorporated 20210517 0 2.28 2.5 2.28 2.44 2696 2.44 up up correct
PAGP.US Plains GP Holdings L.P 20210517 0 10.38 10.7 10.28 10.7 1372484 10.3543 up up correct
PAHC.US Phibro Animal Health Corporation 20210517 0 27.35 28.345 27.35 28.07 126419 27.659 up up correct
PAIC.US Petra Acquisition Inc 20210517 0 10 10 10 10 304 10
PAICU.US Petra Acquisition Inc 20210517 0 10.5 10.5 10.5 10.5 0 10.5
PAICW.US Petra Acquisition Inc 20210517 0 0.5101 0.5101 0.4814 0.49 1762 0.49 down down correct
PALI.US Palisade Bio Inc 20210517 0 3.7 4.24 3.55 3.88 2738700 3.88 up up correct
PALT.US Paltalk Inc. Common Stock 20210517 0 2.81 2.81 2.81 2.81 0 2.81
PANA.US Panacea Acquisition Corp. II 20210517 0 10.006 10.096 10 10.002 33100 10.002 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210517 0 3.76 3.88 3.71 3.78 288161 3.689 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210517 0 337.88 340.54 331.57 335.8 812200 335.8 down down correct
PAQC.US Provident Acquisition Corp 20210517 0 9.68 9.7 9.63 9.7 338505 9.7 up up correct
PAQCU.US Provident Acquisition Corp 20210517 0 10.02 10.02 9.98 9.99 4500 9.99 down down correct
PAQCW.US Provident Acquisition Corp 20210517 0 0.6702 0.799 0.6702 0.71 10855 0.71 up up correct
PASG.US Passage Bio Inc 20210517 0 15.49 15.8827 14.76 14.82 397625 14.82 down down correct
PATI.US Patriot Transportation Holding Inc 20210517 0 11.5 11.5 11.228 11.27 3075 8.395 down down correct
PATK.US Patrick Industries Inc 20210517 0 91.79 92.3 88.96 92 115286 91.3973 up up correct
PAVM.US PAVmed Inc 20210517 0 4.03 4.08 3.83 3.95 2338200 3.95 down up incorrect
PAVMW.US PAVmed Inc 20210517 0 1.19 1.2 1.16 1.2 4500 1.2 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210517 0 2.49 2.81 2.39 2.69 5800 2.69 up up correct
PAX.US Patria Investments Limited 20210517 0 14.39 15 13.915 14.36 147400 13.7554 down down correct
PAYA.US Paya Holdings Inc 20210517 0 9.53 9.61 9.26 9.42 1231300 9.42 down down correct
PAYS.US PaySign Inc 20210517 0 3 3.2 2.97 3.17 586200 3.17 up up correct
PAYX.US Paychex Inc 20210517 0 99.78 100.11 99.23 99.85 971099 98.7389 up up correct
PBCT.US People's United Financial Inc 20210517 0 19.2 19.47 19.17 19.41 3759078 18.9863 up down incorrect
PBCTP.US People's United Financial Inc 20210517 0 27.92 27.92 27.6691 27.85 11522 26.8318 down up incorrect
PBFS.US Pioneer Bancorp Inc 20210517 0 12.15 12.19 12.12 12.19 2400 12.19 up up correct
PBHC.US Pathfinder Bancorp Inc 20210517 0 14.51 14.52 14.51 14.52 1482 14.3943 up up correct
PBIP.US Prudential Bancorp Inc 20210517 0 13.86 14.09 13.86 14.09 6894 13.885 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210517 0 3.82 3.95 3.81 3.85 25900 3.85 up up correct
PBPB.US Potbelly Corporation 20210517 0 6.93 7.05 6.59 6.84 99568 6.84 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210517 0 1.16 1.25 1.12 1.23 380000 1.23 up up correct
PBYI.US Puma Biotechnology Inc 20210517 0 10.15 10.42 10.08 10.26 198400 10.26 up up correct
PCAR.US PACCAR Inc 20210517 0 94.65 95 93.46 93.8 1021452 91.4815 down down correct
PCB.US PCB Bancorp 20210517 0 16.26 16.66 16.2521 16.64 42580 16.4508 up down incorrect
PCH.US PotlatchDeltic Corporation 20210517 0 60.04 60.2 59.01 59.74 390921 54.465 down down correct
PCOM.US Points International Ltd 20210517 0 16.76 17.45 15.89 16.86 9400 16.86 up down incorrect
PCRX.US Pacira BioSciences Inc 20210517 0 62.22 62.58 60.39 61.6 375100 61.6 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210517 0 6.21 6.43 6.2 6.22 10000 6.22 up up correct
PCSB.US PCSB Financial Corporation 20210517 0 18.29 18.49 18.15 18.41 23238 18.2916 up up correct
PCT.US PureCycle Technologies Inc 20210517 0 12.68 14.32 11.29 13.86 2486569 13.86 up up correct
PCTI.US PCTEL Inc 20210517 0 6.66 6.74 6.5801 6.65 64735 6.5381 down down correct
PCTTU.US PureCycle Technologies Inc 20210517 0 16.54 19.53 16.54 18.59 2000 18.59 up up correct
PCTTW.US PureCycle Technologies Inc 20210517 0 3.93 5.5 3.87 5.135 72325 5.135 up up correct
PCTY.US Paylocity Holding Corporation 20210517 0 160.03 161.54 158.235 159.72 182400 159.72 down down correct
PCVX.US Vaxcyte Inc 20210517 0 19.09 19.6 18.75 19.14 145400 19.14 up down incorrect
PCYG.US Park City Group Inc 20210517 0 5.2 5.5 5.06 5.11 41848 5.11 down down correct
PCYO.US Pure Cycle Corporation 20210517 0 13.81 13.81 13.495 13.68 46900 13.68 down up incorrect
PDCE.US PDC Energy Inc 20210517 0 40.96 42.64 40.72 42.54 742215 41.7635 up up correct
PDCO.US Patterson Companies Inc 20210517 0 35 35.83 35 35.59 397558 35.002 up up correct
PDD.US Pinduoduo Inc 20210517 0 117.35 118.65 115.27 118.02 4150800 118.02 up up correct
PDEX.US Pro 20210517 0 35.26 35.93 33.91 35.46 14700 35.46 up up correct
PDFS.US PDF Solutions Inc 20210517 0 17.22 17.47 16.91 17.43 99300 17.43 up up correct
PDLB.US PDL Community Bancorp 20210517 0 11.79 11.79 11.36 11.49 6200 11.49 down down correct
PDSB.US PDS Biotechnology Corporation 20210517 0 4.74 4.93 4.6 4.91 175200 4.91 up up correct
PDSKX.US PDSKX 20210517 0 27.38 27.38 27.38 27.38 0 26.96
PDSRX.US PDSRX 20210517 0 27.31 27.31 27.31 27.31 0 26.9299
PDSYX.US PDSYX 20210517 0 27.48 27.48 27.48 27.48 0 27.0582
PEBK.US Peoples Bancorp of North Carolina Inc 20210517 0 23.89 24.99 23.85 24.85 18641 24.3954 up up correct
PEBO.US Peoples Bancorp Inc 20210517 0 33.31 33.46 32.94 33.39 67304 32.6166 up up correct
PEGA.US Pegasystems Inc 20210517 0 119.29 119.94 116 116.77 283352 116.6871 down down correct
PENN.US Penn National Gaming Inc 20210517 0 79.96 81.01 77.25 80.85 3639500 80.85 up up correct
PEP.US PepsiCo Inc 20210517 0 147 147.4 145.71 146.17 3747348 143.1547 down up incorrect
PERI.US Perion Network Ltd 20210517 0 14.67 14.97 14.41 14.87 359834 14.87 up up correct
PESI.US Perma 20210517 0 7.21 7.26 7.08 7.21 3000 7.21
PETQ.US PetIQ Inc 20210517 0 38.72 40.45 38.72 39.96 365200 39.96 up up correct
PETS.US PetMed Express Inc 20210517 0 28.57 29.99 28.54 29.47 553180 28.8919 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210517 0 13.99 13.99 13.99 13.99 0 13.99
PETZ.US TDH Holdings Inc 20210517 0 1.9 1.95 1.81 1.83 24200 1.83 down down correct
PFALX.US PFALX 20210517 0 9.52 9.52 9.52 9.52 0 9.3467
PFBC.US Preferred Bank 20210517 0 68.33 69.09 66.95 68.5 44560 67.7075 up up correct
PFC.US Premier Financial Corp 20210517 0 31.18 31.83 30.64 31.67 100725 31.1041 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210517 0 9.73 9.75 9.7 9.7 29200 9.7 down up incorrect
PFDRU.US Pathfinder Acquisition Corporation 20210517 0 9.947 10.02 9.94 9.99 9400 9.99 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20210517 0 0.7599 0.7599 0.7599 0.7599 1322 0.7599
PFFLX.US PFFLX 20210517 0 9.52 9.52 9.52 9.52 0 9.3526
PFG.US Principal Financial Group Inc 20210517 0 66.4 67.015 65.88 66.87 844729 65.0403 up up correct
PFHD.US Professional Holding Corp 20210517 0 18.34 18.69 18.24 18.35 18100 18.35 up down incorrect
PFIE.US Profire Energy Inc 20210517 0 1.08 1.111 1.06 1.1 69700 1.1 up up correct
PFIN.US P&F Industries Inc 20210517 0 6.284 6.284 6.09 6.1001 1320 6.1001 down down correct
PFIS.US Peoples Financial Services Corp 20210517 0 42.61 43.27 42 42.98 6685 41.9391 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210517 0 9.52 9.52 9.52 9.52 0 9.1468
PFLT.US PennantPark Floating Rate Capital Ltd 20210517 0 12.22 12.35 12.19 12.32 202210 11.7115 up up correct
PFMT.US Performant Financial Corporation 20210517 0 2.05 2.14 2.02 2.1 242700 2.1 up down incorrect
PFSW.US PFSweb Inc 20210517 0 7.99 8.27 7.83 8.14 113200 8.14 up up correct
PFX.US Phenixfin Corporation 20210517 0 38.0404 38.4 38 38.25 3870 38.25 up up correct
PFXNL.US PhenixFIN Corporation 20210517 0 25.255 25.3 25.22 25.3 2500 24.1839 up up correct
PGC.US Peapack 20210517 0 32.82 33.65 32.63 33.27 32821 33.1731 up up correct
PGEN.US Precigen Inc 20210517 0 6.91 6.91 6.62 6.71 541300 6.71 down up incorrect
PGNY.US Progyny Inc 20210517 0 50.33 52.835 49.34 52.5 1080500 52.5 up up correct
PGRW.US Progress Acquisition Corp 20210517 0 9.73 9.75 9.64 9.74 15500 9.74 up up correct
PGRWU.US Progress Acquisition Corp 20210517 0 10 10 9.99 10 4200 10
PGRWW.US Progress Acquisition Corp 20210517 0 0.5401 0.58 0.5257 0.5501 12014 0.5501 up up correct
PHAR.US Pharming Group NV 20210517 0 12.11 12.11 12.11 12.11 0 12.11
PHAS.US PhaseBio Pharmaceuticals Inc 20210517 0 2.91 3.09 2.88 3.06 235000 3.06 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210517 0 32.97 33.89 32.75 33.48 79900 33.48 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210517 0 3.8 3.85 3.7 3.76 5388 3.76 down down correct
PHIC.US Population Health Investment Co. Inc 20210517 0 9.8 9.84 9.79 9.79 33800 9.79 down down correct
PHICU.US Population Health Investment Co. Inc 20210517 0 10.04 10.04 10.04 10.04 600 10.04
PHICW.US Population Health Investment Co. Inc 20210517 0 0.94 0.94 0.94 0.94 2000 0.94
PHIO.US Phio Pharmaceuticals Corp 20210517 0 1.88 2.04 1.82 2.02 578200 2.02 up down incorrect
PHIOW.US Phio Pharmaceuticals Corp 20210517 0 0.2397 0.2398 0.234 0.2397 3754 0.2397
PHUN.US Phunware Inc 20210517 0 1.3 1.37 1.2 1.36 1890200 1.36 up up correct
PHUNW.US Phunware Inc 20210517 0 0.318 0.333 0.2862 0.3023 30149 0.3023 down down correct
PHVS.US Pharvaris N.V 20210517 0 22 22.275 20.7 20.7 5900 20.7 down down correct
PI.US Impinj Inc 20210517 0 46.04 47.29 45.32 45.79 307800 45.79 down up incorrect
PIIVX.US PIIVX 20210517 0 41.42 41.42 41.42 41.42 0 41.42
PINC.US Premier Inc 20210517 0 34.51 34.58 33.955 34 354317 33.4542 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20210517 0 1.91 2.04 1.88 1.92 540000 1.92 up up correct
PIXY.US ShiftPixy Inc 20210517 0 2.32 2.42 2.27 2.36 583000 2.36 up up correct
PKBK.US Parke Bancorp Inc 20210517 0 21.12 21.39 20.555 21.39 16260 21.0636 up up correct
PKOH.US Park 20210517 0 35.45 36.89 35.1501 35.7 24016 35.3319 up up correct
PLAB.US Photronics Inc 20210517 0 12.78 12.91 12.58 12.88 339500 12.88 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210517 0 43.7 44.64 42.84 44.57 894200 44.57 up up correct
PLBC.US Plumas Bancorp 20210517 0 28.25 29.4999 28.25 28.91 13571 28.6759 up up correct
PLBY.US PLBY Group Inc 20210517 0 49.63 51.35 45.77 48.52 2071900 48.52 down down correct
PLCE.US The Children's Place Inc 20210517 0 81.83 91.38 81.01 90.03 2500500 90.03 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210517 0 1.14 1.22 1.14 1.19 1259700 1.19 up up correct
PLL.US Piedmont Lithium Inc 20210517 0 58.79 61.62 56.9 61 308200 61 up up correct
PLMI.US Plum Acquisition Corp. I 20210517 0 9.75 9.75 9.73 9.73 26500 9.73 down down correct
PLMIU.US Plum Acquisition Corp. I 20210517 0 9.96 10 9.95 9.95 389800 9.95 down down correct
PLMIW.US Plum Acquisition Corp. I 20210517 0 0.75 0.885 0.75 0.88 33888 0.88 up up correct
PLMR.US Palomar Holdings Inc 20210517 0 64.93 65.99 64.27 65.38 131800 65.38 up up correct
PLPC.US Preformed Line Products Company 20210517 0 76.85 77.4 74.48 76.25 9882 75.5715 down down correct
PLRX.US Pliant Therapeutics Inc 20210517 0 31.41 32.46 30.01 30.58 176137 30.58 down up incorrect
PLSE.US Pulse Biosciences Inc 20210517 0 17.24 17.99 17.24 17.5 31300 17.5 up up correct
PLTK.US Playtika Holding Corp 20210517 0 25.05 25.3 24.76 25.3 579400 25.3 up up correct
PLUG.US Plug Power Inc 20210517 0 24.25 25.47 23.93 24.94 40244200 24.94 up up correct
PLUS.US ePlus inc 20210517 0 101.48 102 99.4 100.28 34774 50.14 down up incorrect
PLXP.US PLx Pharma Inc 20210517 0 10.84 11.24 10.76 11.17 102800 11.17 up up correct
PLXS.US Plexus Corp 20210517 0 97.52 99.24 96.71 98.41 84100 98.41 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210517 0 7.33 7.45 7.2 7.415 533700 7.415 up up correct
PMAAX.US PMAAX 20210517 0 11.76 11.76 11.76 11.76 0 11.6541
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210517 0 0.0137 0.0145 0.0137 0.014 1532 20.9261 up up correct
PMD.US Psychemedics Corporation 20210517 0 6.74 6.74 6.5771 6.6767 14754 6.6297 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20210517 0 0.99 1.07 0.97 1 259500 1 up down incorrect
PMFLX.US PMFLX 20210517 0 11.76 11.76 11.76 11.76 0 11.6281
PMGM.US Priveterra Acquisition Corp 20210517 0 9.67 9.67 9.67 9.67 4700 9.67
PMGMU.US Priveterra Acquisition Corp 20210517 0 9.95 9.963 9.91 9.96 39000 9.96 up up correct
PMIFX.US PMIFX 20210517 0 9.84 9.84 9.84 9.84 0 9.3627
PMTS.US CPI Card Group Inc. Common Stock 20210517 0 16.85 17 16.14 16.5 18300 16.5 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210517 0 32.28 32.99 31.217 32.71 372800 32.71 up up correct
PNBK.US Patriot National Bancorp Inc 20210517 0 8.63 8.74 8.61 8.74 3000 8.74 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210517 0 91.1 93.08 90.455 92.94 417087 92.5897 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210517 0 27.74 27.74 27.4 27.59 6800 26.7844 down down correct
PNNT.US PennantPark Investment Corporation 20210517 0 6.27 6.36 6.26 6.34 293233 6.0115 up up correct
PNNTG.US PNNTG 20210517 0 25.43 25.43 25.43 25.43 200 24.7469
PNRG.US PrimeEnergy Resources Corporation 20210517 0 42.3 42.3 40.9 40.9 1000 40.9 down down correct
PNT.US POINT Biopharma Global Inc 20210517 0 9.97 10.09 9.97 10.08 16887 10.08 up up correct
PNTG.US The Pennant Group Inc 20210517 0 32.31 33.488 31.46 32.61 187600 32.61 up up correct
POAI.US Predictive Oncology Inc 20210517 0 0.87 0.88 0.81 0.849 1221800 0.849 down down correct
PODD.US Insulet Corporation 20210517 0 230.11 235.12 224.84 228.43 575000 228.43 down down correct
POLA.US Polar Power Inc 20210517 0 9.03 9.14 8.56 8.65 188400 8.65 down down correct
POOL.US Pool Corporation 20210517 0 437.47 439.98 431.165 435.67 199580 434.2817 down down correct
POPM.US PopMail.com Inc 20210517 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
POSH.US Poshmark Inc 20210517 0 36.65 36.65 33.23 33.99 1132900 33.99 down down correct
POW.US Powered Brands 20210517 0 9.93 9.93 9.8 9.841 7000 9.841 down down correct
POWI.US Power Integrations Inc 20210517 0 75.93 76.63 74.41 76.14 488514 75.8171 up up correct
POWL.US Powell Industries Inc 20210517 0 36.96 37.0646 36.24 36.64 47123 35.6851 down down correct
POWRU.US Powered Brands 20210517 0 9.92 10 9.92 10 2600 10 up up correct
POWRW.US Powered Brands 20210517 0 0.6626 0.6626 0.6344 0.6364 2660 0.6364 down down correct
POWW.US AMMO Inc 20210517 0 6.27 6.44 6.15 6.34 1437400 6.34 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210517 0 45.72 46.17 45.23 45.97 198374 45.2222 up up correct
PPBT.US Purple Biotech Ltd 20210517 0 4.02 4.055 3.83 3.94 132900 3.94 down down correct
PPC.US Pilgrim's Pride Corporation 20210517 0 25.44 25.66 25.16 25.46 376200 25.46 up up correct
PPD.US PPD Inc 20210517 0 46.14 46.15 46 46.08 3473500 46.08 down down correct
PPGH.US Poema Global Holdings Corp 20210517 0 9.7 9.7 9.65 9.65 29308 9.65 down down correct
PPGHU.US Poema Global Holdings Corp 20210517 0 10.02 10.04 9.99 10 13500 10 down down correct
PPGHW.US Poema Global Holdings Corp 20210517 0 0.6501 0.73 0.65 0.73 6656 0.73 up down incorrect
PPIH.US Perma 20210517 0 6.4 6.62 6.4 6.52 9400 6.52 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20210517 0 3.4 3.65 3.4 3.51 31441 3.4228 up down incorrect
PPTA.US Midas Gold Corp. 20210517 0 7.81 8.36 7.58 8.21 73600 8.21 up up correct
PRAA.US PRA Group Inc 20210517 0 38.15 38.75 38.06 38.31 181300 38.31 up up correct
PRAX.US Praxis Precision Medicines Inc 20210517 0 21.48 22.125 20.53 20.95 651900 20.95 down down correct
PRCH.US Porch Group Inc 20210517 0 15.41 15.69 14.42 15.04 1509500 15.04 down down correct
PRDEX.US PREDEX Funds 20210517 0 25.68 25.68 25.68 25.68 0 25.1371
PRDO.US Perdoceo Education Corporation 20210517 0 12.2 12.3 12.05 12.16 403500 12.16 down down correct
PRFT.US Perficient Inc 20210517 0 70.56 71.46 70.25 71.09 506500 71.09 up down incorrect
PRFX.US PainReform Ltd 20210517 0 2.58 2.681 2.48 2.5 45300 2.5 down down correct
PRGS.US Progress Software Corporation 20210517 0 44.13 44.44 43.65 44.32 487962 43.8286 up up correct
PRIM.US Primoris Services Corporation 20210517 0 31.86 32.91 31.86 32.89 457787 32.663 up up correct
PRIVX.US Sharespost 100 Fund 20210517 0 41.07 41.07 41.07 41.07 0 41.07
PRLD.US Prelude Therapeutics Incorporated 20210517 0 41.5 43.79 40.91 41.78 117800 41.78 up down incorrect
PRLVX.US PRLVX 20210517 0 40.73 40.73 40.73 40.73 0 40.73
PROC.US Procaps Group S.A. Ordinary Shares 20210517 0 10.02 10.06 10.02 10.06 2400 10.06 up up correct
PROF.US Profound Medical Corp 20210517 0 16.75 17.27 16.7 17.09 36200 17.09 up up correct
PROG.US Progenity Inc 20210517 0 2.37 2.42 2.2 2.26 518100 2.26 down down correct
PROV.US Provident Financial Holdings Inc 20210517 0 16.85 17.16 16.76 16.96 9832 16.6835 up down incorrect
PRPH.US ProPhase Labs Inc 20210517 0 5.66 5.81 5.66 5.81 25911 5.5364 up down incorrect
PRPL.US Purple Innovation Inc 20210517 0 33 33 30.5 32.02 838400 32.02 down down correct
PRPO.US Precipio Inc 20210517 0 3.82 4.039 3.63 3.93 2211100 3.93 up down incorrect
PRQR.US ProQR Therapeutics N.V 20210517 0 6.51 6.9 6.35 6.5 1110600 6.5 down down correct
PRSR.US Prospector Capital Corp 20210517 0 9.73 9.83 9.73 9.81 92900 9.81 up up correct
PRSRU.US Prospector Capital Corp 20210517 0 9.99 10.08 9.99 10.05 75600 10.05 up up correct
PRSRW.US Prospector Capital Corp 20210517 0 0.86 0.86 0.7 0.74 59828 0.74 down down correct
PRTA.US Prothena Corporation plc 20210517 0 22.58 23.45 22.11 23 357900 23 up up correct
PRTC.US PureTech Health plc 20210517 0 52.05 52.05 52.05 52.05 0 52.05
PRTG.US Portage Biotech Inc 20210517 0 28.5 29.38 27.326 27.61 20500 27.61 down down correct
PRTH.US Priority Technology Holdings Inc 20210517 0 6.72 6.91 6.71 6.86 25600 6.86 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210517 0 7.74 7.85 7.25 7.44 527400 7.44 down down correct
PRTS.US CarParts.com Inc 20210517 0 15.04 15.57 14.86 15.54 838800 15.54 up up correct
PRVA.US Privia Health Group Inc 20210517 0 28.84 30.36 27.508 29.71 172800 29.71 up up correct
PRVB.US Provention Bio Inc 20210517 0 7.1 7.14 6.66 6.86 736100 6.86 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210517 0 9.7 9.785 9.67 9.76 42300 9.76 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210517 0 9.95 10 9.95 10 1500 10 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210517 0 0.9 0.9 0.9 0.9 1900 0.9
PSEC.US Prospect Capital Corporation 20210517 0 8.1 8.19 8.025 8.15 2573647 7.6986 up up correct
PSHG.US Performance Shipping Inc 20210517 0 4.31 4.31 4.18 4.3 24800 4.3 down down correct
PSMT.US PriceSmart Inc 20210517 0 89.11 90.18 87.96 88.68 67808 88.3143 down down correct
PSNL.US Personalis Inc 20210517 0 19.52 20.58 18.913 19.91 718600 19.91 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210517 0 18.86 18.86 18.86 18.86 0 18.4574
PSTI.US Pluristem Therapeutics Inc 20210517 0 3.66 3.83 3.55 3.82 220900 3.82 up down incorrect
PSTV.US Plus Therapeutics Inc 20210517 0 2.12 2.16 2.08 2.12 265600 2.12
PSTX.US Poseida Therapeutics Inc 20210517 0 8.4 9 8.4 8.84 88418 8.84 up up correct
PT.US Pintec Technology Holdings Limited 20210517 0 0.81 1.29 0.81 1.19 19151300 1.19 up up correct
PTC.US PTC Inc 20210517 0 127.54 128.77 126.14 127.66 558800 127.66 up up correct
PTCT.US PTC Therapeutics Inc 20210517 0 37.96 38.925 37.38 38 442600 38 up up correct
PTDEX.US PREDEX 20210517 0 25.81 25.81 25.81 25.81 0 25.2964
PTE.US PolarityTE Inc 20210517 0 0.9501 0.99 0.902 0.912 3076867 0.912 down down correct
PTEN.US Patterson 20210517 0 8.42 9.03 8.34 8.98 1810800 8.9115 up up correct
PTGX.US Protagonist Therapeutics Inc 20210517 0 30.23 30.71 29.3 30.07 141100 30.07 down down correct
PTIC.US PropTech Investment Corporation II 20210517 0 9.8 9.8 9.8 9.8 400 9.8
PTICU.US PropTech Investment Corporation II 20210517 0 9.91 9.997 9.91 9.994 1400 9.994 up up correct
PTICW.US PropTech Investment Corporation II 20210517 0 0.79 0.79 0.79 0.79 0 0.79
PTIX.US Protagenic Therapeutics Inc 20210517 0 2.17 2.17 2.05 2.06 461909 2.06 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210517 0 0.3399 0.3399 0.275 0.3 51063 0.3 down down correct
PTMN.US Portman Ridge Finance Corporation 20210517 0 24.2 24.4 23.5 24.2 81140 22.4919
PTNR.US Partner Communications Company Ltd 20210517 0 4.65 4.66 4.54 4.54 1300 4.54 down down correct
PTOC.US Pine Technology Acquisition Corp 20210517 0 9.69 9.69 9.69 9.69 0 9.69
PTOCU.US Pine Technology Acquisition Corp 20210517 0 10 10 10 10 3200 10
PTON.US Peloton Interactive Inc 20210517 0 95.845 96.97 89.43 92.29 17851500 92.29 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210517 0 3.31 4.45 2.97 3.13 7162100 3.13 down up incorrect
PTRA.US Proterra Inc 20210517 0 14.4 15.31 14.16 14.91 584771 14.91 up down incorrect
PTRAW.US Proterra Inc 20210517 0 4.01 4.22 3.95 3.96 173500 3.96 down down correct
PTRS.US Partners Bancorp 20210517 0 8.19 8.19 7.9 7.97 64537 7.8989 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210517 0 57.27 57.66 56.4761 57.38 4423 28.69 up up correct
PTVE.US Pactiv Evergreen Inc 20210517 0 14.76 15.61 14.76 15.36 750100 15.0375 up up correct
PUBM.US PubMatic Inc 20210517 0 33.5 34.85 30 31.91 1157265 31.91 down down correct
PUCK.US Goal Acquisitions Corp 20210517 0 9.65 9.65 9.61 9.61 56100 9.61 down down correct
PUCKU.US Goal Acquisitions Corp 20210517 0 10.15 10.15 10.06 10.06 49200 10.06 down down correct
PUCKW.US Goal Acquisitions Corp 20210517 0 0.4803 0.5 0.46 0.4614 57006 0.4614 down up incorrect
PULM.US Pulmatrix Inc 20210517 0 0.87 0.899 0.865 0.888 475400 0.888 up down incorrect
PUYI.US Puyi Inc 20210517 0 5.48 5.6 5.34 5.51 9300 5.51 up up correct
PVAC.US Penn Virginia Corporation 20210517 0 17.43 19.37 17.43 19.34 562200 19.34 up up correct
PVBC.US Provident Bancorp Inc 20210517 0 16.61 16.75 16.48 16.69 122370 16.6162 up up correct
PWDEX.US PREDEX 20210517 0 25.8 25.8 25.8 25.8 0 25.2866
PWFL.US PowerFleet Inc 20210517 0 7.24 7.44 6.86 6.93 667600 6.93 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20210517 0 24.74 25.38 24.74 25.17 13734 24.2085 up up correct
PWP.US Perella Weinberg Partners 20210517 0 11.2 11.5 11.2 11.4 144100 11.2778 up up correct
PXLW.US Pixelworks Inc 20210517 0 3.03 3.14 2.98 3.05 678200 3.05 up down incorrect
PXS.US Pyxis Tankers Inc 20210517 0 0.767 0.81 0.765 0.805 679300 0.805 up up correct
PXSAP.US Pyxis Tankers Inc 20210517 0 24.74 24.75 24.74 24.75 736 23.4516 up up correct
PXSAW.US Pyxis Tankers Inc 20210517 0 0.3585 0.3659 0.346 0.3461 3751 0.3461 down up incorrect
PYPD.US PolyPid Ltd 20210517 0 9.1 9.14 9.05 9.14 12300 9.14 up up correct
PYPL.US PayPal Holdings Inc 20210517 0 245.15 246.24 240.6 244.36 5185100 244.36 down down correct
PYR.US PyroGenesis Canada Inc 20210517 0 4.35 4.37 3.98 4.05 158100 4.05 down down correct
PZZA.US Papa John's International Inc 20210517 0 96.11 97 95.69 96.2 292151 95.6782 up up correct
QADA.US QAD Inc 20210517 0 64.31 64.84 63.12 63.86 31929 63.8069 down down correct
QADB.US QAD Inc 20210517 0 45.2 45.7584 45.2 45.7584 467 45.7263 up up correct
QCOM.US QUALCOMM Incorporated 20210517 0 129.29 129.83 127.71 129.8 5913245 128.0583 up down incorrect
QCRH.US QCR Holdings Inc 20210517 0 47.34 47.34 46.7647 47.07 36537 46.9056 down down correct
QDEL.US Quidel Corporation 20210517 0 117.75 120.7 115.54 116.17 472300 116.17 down down correct
QFIN.US 360 DigiTech Inc 20210517 0 24.39 25.07 23.71 24.51 1792833 24.1791 up up correct
QH.US Quhuo Limited 20210517 0 4.9 4.95 4.8 4.84 40600 4.84 down down correct
QIWI.US QIWI plc 20210517 0 10.66 10.99 10.66 10.97 338894 10.0314 up up correct
QK.US Q&K International Group Limited 20210517 0 1.52 1.54 1.21 1.31 351900 1.31 down down correct
QLGN.US Qualigen Therapeutics Inc 20210517 0 1.671 1.919 1.65 1.8 971900 1.8 up up correct
QLI.US Qilian International Holding Group Limited 20210517 0 4.26 4.33 4.21 4.28 17400 4.28 up up correct
QLYS.US Qualys Inc 20210517 0 99.22 99.63 96.75 97.86 217700 97.86 down down correct
QMCO.US Quantum Corporation 20210517 0 8.65 8.97 8.61 8.95 119800 8.95 up up correct
QNST.US QuinStreet Inc 20210517 0 17.79 17.98 17.55 17.85 159400 17.85 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210517 0 27.12 27.59 27.1 27.57 153177 26.3559 up up correct
QRHC.US Quest Resource Holding Corporation 20210517 0 3.21 3.66 3.21 3.49 123500 3.49 up down incorrect
QRTEA.US Qurate Retail Inc 20210517 0 13.18 13.2 12.77 12.81 2540722 11.2599 down up incorrect
QRTEB.US Qurate Retail Inc 20210517 0 13.45 13.59 13.015 13.015 2179 11.5295 down up incorrect
QRTEP.US Qurate Retail Inc 20210517 0 105.75 106.5 105.7 106.25 17200 100.4633 up up correct
QRVO.US Qorvo Inc 20210517 0 168.78 171.42 167.45 171.08 1253700 171.08 up up correct
QS.US WT 20210517 0 28.99 29.21 26.86 27.68 8341899 27.68 down down correct
QTNT.US Quotient Limited 20210517 0 3.62 3.77 3.6 3.66 240200 3.66 up up correct
QTRX.US Quanterix Corporation 20210517 0 45.21 45.63 44 44.98 250800 44.98 down up incorrect
QTT.US Qutoutiao Inc 20210517 0 1.93 2.02 1.9 1.96 1112801 19.6 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210517 0 4.11 4.92 4 4.92 105600 4.92 up up correct
QUIK.US QuickLogic Corporation 20210517 0 5.81 6 5.57 5.83 63500 5.83 up up correct
QUMU.US Qumu Corporation 20210517 0 4.88 4.88 4.55 4.65 105200 4.65 down down correct
QURE.US uniQure N.V 20210517 0 31.66 32.52 31.47 31.71 249000 31.71 up down incorrect
RACB.US Research Alliance Corp. II 20210517 0 10.85 10.85 10.5 10.515 6300 10.515 down down correct
RADA.US RADA Electronic Industries Ltd 20210517 0 11.58 11.83 11.38 11.64 288500 11.64 up up correct
RADI.US Radius Global Infrastructure Inc 20210517 0 13.78 14.15 13.57 13.6 372000 13.6 down down correct
RAIL.US FreightCar America Inc 20210517 0 5.72 5.79 5.12 5.3 2749457 5.3 down down correct
RAIN.US Rain Therapeutics Inc 20210517 0 15.19 16.61 14.8 15.97 112500 15.97 up up correct
RAND.US Rand Capital Corporation 20210517 0 18.28 18.28 17.75 18.26 1280 18.0562 down down correct
RAPT.US RAPT Therapeutics Inc 20210517 0 19.87 20.88 19.87 20.61 69500 20.61 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210517 0 110.6 113.02 108.5 110.29 373400 110.29 down down correct
RAVE.US RAVE Restaurant Group Inc 20210517 0 1.32 1.34 1.26 1.3 166400 1.3 down down correct
RAVN.US Raven Industries Inc 20210517 0 41.08 42.39 40.455 42.25 318454 42.25 up down incorrect
RBB.US RBB Bancorp 20210517 0 22.86 23.23 21.55 23.13 43142 22.889 up up correct
RBBN.US Ribbon Communications Inc 20210517 0 6.87 6.98 6.85 6.94 228300 6.94 up up correct
RBCAA.US Republic Bancorp Inc 20210517 0 45.44 45.93 45.184 45.55 9251 44.7202 up up correct
RBCN.US Rubicon Technology Inc 20210517 0 10.3 10.3 10.26 10.26 900 10.26 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20210517 0 10.23 10.23 10.23 10.23 100 10.23
RBNC.US Reliant Bancorp Inc 20210517 0 29.83 30 29.69 30 31545 29.7658 up up correct
RCAT.US Red Cat Holdings Inc 20210517 0 3.01 3.125 2.8 2.85 118728 2.85 down down correct
RCEL.US AVITA Medical Inc 20210517 0 19.8 19.8 17.3 17.62 329900 17.62 down down correct
RCHG.US Recharge Acquisition Corp 20210517 0 9.8 9.8 9.79 9.79 2700 9.79 down down correct
RCHGU.US Recharge Acquisition Corp 20210517 0 10.145 10.145 10.145 10.145 0 10.145
RCHGW.US Recharge Acquisition Corp 20210517 0 0.7 0.7389 0.58 0.69 20914 0.69 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20210517 0 11.01 11.01 11.01 11.01 0 10.4852
RCICX.US Resource Credit Income Fund Class C 20210517 0 11.12 11.12 11.12 11.12 0 10.6523
RCII.US Rent 20210517 0 57.35 57.46 56.04 56.55 339482 55.5585 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210517 0 11.03 11.03 11.03 11.03 0 10.5053
RCILX.US RCILX 20210517 0 11 11 11 11 0 10.504
RCIWX.US Resource Credit Income Fund Class W Shar 20210517 0 11 11 11 11 0 10.504
RCKT.US Rocket Pharmaceuticals Inc 20210517 0 40.96 41.48 39.58 40.4 226800 40.4 down down correct
RCKY.US Rocky Brands Inc 20210517 0 55.75 57.2252 54.67 56.88 119730 56.3202 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210517 0 9.73 9.73 9.69 9.69 12700 9.69 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210517 0 9.92 9.95 9.878 9.92 89000 9.92
RCLFW.US Rosecliff Acquisition Corp I 20210517 0 0.5701 0.6001 0.5678 0.57 12251 0.57 down down correct
RCM.US R1 RCM Inc 20210517 0 24.77 24.77 23.74 24.09 863900 24.09 down down correct
RCMT.US RCM Technologies Inc 20210517 0 3.42 3.6 3.31 3.56 94500 3.56 up up correct
RCON.US Recon Technology Ltd 20210517 0 9.52 10.2 9.3 10.18 482200 10.18 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20210517 0 3.92 4.3 3.52 3.98 20506 9.95 up up correct
RDBX.US Redbox Entertainment Inc 20210517 0 9.9 9.96 9.9 9.95 529900 9.95 up up correct
RDCM.US RADCOM Ltd 20210517 0 9.36 9.49 9.36 9.36 7600 9.36
RDFN.US Redfin Corporation 20210517 0 51.12 52.182 50.16 51.61 1400000 51.61 up up correct
RDHL.US RedHill Biopharma Ltd 20210517 0 6.21 6.32 6.08 6.31 87000 6.31 up up correct
RDI.US Reading International Inc 20210517 0 6 6.21 5.95 6.01 44000 6.01 up down incorrect
RDIB.US Reading International Inc 20210517 0 19 21.03 19 20.79 2951 20.79 up up correct
RDNT.US RadNet Inc 20210517 0 23.46 23.8 23.02 23.39 93600 23.39 down down correct
RDUS.US Radius Health Inc 20210517 0 20.79 21.419 20.17 20.89 186300 20.89 up up correct
RDVT.US Red Violet Inc 20210517 0 19.86 20.02 19.59 20.01 21500 20.01 up up correct
RDWR.US Radware Ltd 20210517 0 28 28.33 27.93 28.06 263700 28.06 up up correct
REAL.US The RealReal Inc 20210517 0 14.12 14.63 13.62 14.55 3350700 14.55 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210517 0 1.56 1.65 1.5 1.53 116016 1.53 down down correct
REDU.US RISE Education Cayman Ltd 20210517 0 3.23 3.29 3.128 3.24 19700 3.24 up down incorrect
REE.US REE Automotive Ltd. 20210517 0 9.88 9.911 9.88 9.885 66200 9.885 up down incorrect
REEAW.US REE Automotive Equity Warrant 20210517 0 1.28 1.28 1.22 1.24 2400 1.24 down up incorrect
REED.US Reed's Inc 20210517 0 0.95 0.96 0.89 0.96 1478000 0.96 up up correct
REFR.US Research Frontiers Incorporated 20210517 0 2.43 2.45 2.31 2.33 240900 2.33 down down correct
REG.US Regency Centers Corporation 20210517 0 63.95 63.95 63.28 63.6 998194 61.9504 down down correct
REGI.US Renewable Energy Group Inc 20210517 0 60.53 63.21 60.53 63.07 631300 63.07 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210517 0 516.45 525.96 515.44 523.73 712200 523.73 up up correct
REKR.US Rekor Systems Inc 20210517 0 9.55 10.69 9.27 10.5 1403800 10.5 up up correct
RELI.US Reliance Global Group Inc 20210517 0 3.49 3.7 3.42 3.69 380651 3.69 up down incorrect
RELIW.US Reliance Global Group Inc 20210517 0 0.5998 0.5998 0.5998 0.5998 200 0.5998
RELL.US Richardson Electronics Ltd 20210517 0 7.25 7.4699 7.21 7.4 39178 7.3049 up up correct
REPH.US Recro Pharma Inc 20210517 0 2.62 2.62 2.48 2.53 165100 2.53 down down correct
REPL.US Replimune Group Inc 20210517 0 34.54 35.55 34.54 35.44 145400 35.44 up up correct
RESN.US Resonant Inc 20210517 0 2.73 2.84 2.66 2.82 894100 2.82 up up correct
RETA.US Reata Pharmaceuticals Inc 20210517 0 78.42 80.51 77.23 79.07 243200 79.07 up up correct
RETO.US ReTo Eco 20210517 0 1.06 1.06 1 1.04 112100 1.04 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210517 0 9.5 9.85 9.5 9.8 1700 9.8 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210517 0 10.12 10.159 10.06 10.1 11300 10.1 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210517 0 1.15 1.15 1.12 1.15 30507 1.15
REYN.US Reynolds Consumer Products Inc 20210517 0 31.69 32.06 31.56 31.63 301800 31.1423 down down correct
RFIL.US RF Industries Ltd 20210517 0 6.38 6.6 6.38 6.52 8600 6.52 up up correct
RGCO.US RGC Resources Inc 20210517 0 22.3 22.3 21.79 21.83 10780 21.4919 down up incorrect
RGEN.US Repligen Corporation 20210517 0 170.94 171.9 162.29 165.87 783800 165.87 down down correct
RGLD.US Royal Gold Inc 20210517 0 124.34 128.89 124.15 128.08 620858 127.3476 up up correct
RGLS.US Regulus Therapeutics Inc 20210517 0 0.89 0.92 0.87 0.91 760500 0.91 up down incorrect
RGNX.US REGENXBIO Inc 20210517 0 35.8 36.47 34.66 34.74 141400 34.74 down down correct
RGP.US Resources Connection Inc 20210517 0 14.61 14.69 14.48 14.58 91900 14.3434 down up incorrect
RIBT.US RiceBran Technologies 20210517 0 0.9 0.939 0.9 0.921 184205 0.921 up up correct
RICK.US RCI Hospitality Holdings Inc 20210517 0 76.41 78.289 74.4195 78.23 75425 78.0912 up up correct
RIDE.US Lordstown Motors Corp 20210517 0 7.27 8.95 7.1 8.4 13385700 8.4 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210517 0 3.68 3.76 3.58 3.68 1284300 3.68
RILY.US B. Riley Financial Inc 20210517 0 72.44 75.07 71.64 74.96 284812 73.4981 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210517 0 25.11 25.15 25.08 25.1 30000 24.4287 down down correct
RILYM.US RILYM 20210517 0 25.695 25.797 25.62 25.65 2800 24.867 down down correct
RILYN.US B. Riley Financial Inc 20210517 0 25.94 26.04 25.94 25.99 14000 25.197 up up correct
RILYP.US B. Riley Financial Inc 20210517 0 26.9 27.13 26.9 26.92 3500 26.0717 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210517 0 25.38 25.7 25.38 25.63 17200 24.8979 up up correct
RIOT.US Riot Blockchain Inc 20210517 0 23.4 24.52 22.52 24.31 19807500 24.31 up up correct
RIVE.US Riverview Financial Corporation 20210517 0 10.35 10.45 10.32 10.45 5900 10.45 up up correct
RKDA.US Arcadia Biosciences Inc 20210517 0 2.48 2.65 2.47 2.61 1653700 2.61 up up correct
RLAY.US Relay Therapeutics Inc 20210517 0 29.18 30.44 28.24 30.35 251200 30.35 up up correct
RLMD.US Relmada Therapeutics Inc 20210517 0 33.8 35.23 33.8 34.95 48900 34.95 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210517 0 13.79 13.93 13.79 13.92 25500 13.7304 up up correct
RMBL.US RumbleON Inc 20210517 0 37.5 38.31 34.25 35.39 56700 35.39 down down correct
RMBS.US Rambus Inc 20210517 0 18.43 18.71 18.35 18.7 392386 18.7 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20210517 0 6.1 6.15 6.07 6.07 7800 6.07 down down correct
RMGC.US RMG Acquisition Corp. III 20210517 0 9.789 9.789 9.74 9.75 4000 9.75 down down correct
RMGCU.US RMG Acquisition Corp. III 20210517 0 9.92 10 9.92 9.93 125600 9.93 up up correct
RMGCW.US RMG Acquisition Corp. III 20210517 0 0.8827 0.8827 0.86 0.86 1037 0.86 down down correct
RMNI.US Rimini Street Inc 20210517 0 6.1 6.28 5.915 6.17 531800 6.17 up up correct
RMR.US The RMR Group Inc 20210517 0 39.09 39.22 38.55 39.14 35262 32.835 up up correct
RMRM.US RMR Mortgage Trust 20210517 0 11.77 11.8 11.75 11.75 5700 11.4391 down down correct
RMTI.US Rockwell Medical Inc 20210517 0 0.88 0.94 0.88 0.93 731200 0.93 up up correct
RNA.US Avidity Biosciences Inc 20210517 0 20.45 21.34 20.36 20.92 78672 20.92 up up correct
RNDB.US Randolph Bancorp Inc 20210517 0 20.7 20.7 20.46 20.64 1101 20.5214 down down correct
RNLX.US Renalytix Plc 20210517 0 30.29 30.85 28.46 28.68 78300 28.68 down up incorrect
RNST.US Renasant Corporation 20210517 0 44.96 45.18 44.34 44.98 104967 44.1788 up down incorrect
RNW.US Renew Energy Global PLC 20210517 0 9.83 9.88 9.83 9.86 981500 9.86 up up correct
RNWK.US RealNetworks Inc 20210517 0 2.3 2.39 2.28 2.38 1054800 2.38 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210517 0 1.35 1.35 1.3 1.32 8500 1.32 down down correct
ROAD.US Construction Partners Inc 20210517 0 31.09 31.57 30.8 31.53 162500 31.53 up up correct
ROCC.US Ranger Oil Corporation 20210517 0 10.06 10.09 9.96 10.01 32602 10.01 down down correct
ROCK.US Gibraltar Industries Inc 20210517 0 78.95 79.86 77.43 78.46 70000 78.46 down down correct
ROCR.US Roth CH Acquisition III Co 20210517 0 9.79 9.79 9.79 9.79 0 9.79
ROCRU.US Roth CH Acquisition III Co 20210517 0 9.95 9.95 9.95 9.95 0 9.95
ROCRW.US Roth CH Acquisition III Co 20210517 0 0.86 0.86 0.8401 0.8499 15300 0.8499 down down correct
ROIC.US Retail Opportunity Investments Corp 20210517 0 17.49 17.62 16.97 17.48 518780 17.1046 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210517 0 9.85 9.9 9.845 9.87 78200 9.87 up up correct
ROKU.US Roku Inc 20210517 0 313.436 322.6 305.65 312.43 3683800 312.43 down down correct
ROLL.US RBC Bearings Incorporated 20210517 0 195.57 196.38 191.67 195.63 39800 195.63 up up correct
ROOT.US Root Inc 20210517 0 9.29 9.37 8.73 9.12 1812706 9.12 down down correct
ROST.US Ross Stores Inc 20210517 0 129.15 129.75 127.55 128.42 2486137 127.4709 down down correct
ROVR.US Rover Group Inc 20210517 0 9.89 9.93 9.86 9.87 239166 9.87 down down correct
RPAY.US Repay Holdings Corporation 20210517 0 22.82 23.039 22.03 22.58 589000 22.58 down down correct
RPD.US Rapid7 Inc 20210517 0 80.2 81.66 78.17 78.81 609100 78.81 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210517 0 7.78 7.9 7.7 7.9 64000 7.9 up up correct
RPRX.US Royalty Pharma plc 20210517 0 40.69 41.56 40.54 41.5 981226 40.984 up up correct
RPTX.US Repare Therapeutics Inc 20210517 0 32.25 33.18 31.525 33.13 68000 33.13 up up correct
RRBI.US Red River Bancshares Inc 20210517 0 55.35 55.5 54.96 55.47 5100 55.2467 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210517 0 33.24 33.84 32.52 33.75 105800 33.75 up up correct
RRR.US Red Rock Resorts Inc 20210517 0 41.12 41.71 39.89 41.52 754225 39.0637 up up correct
RSLS.US ReShape Lifesciences Inc 20210517 0 5.2 5.33 5 5.2 1154 5.2
RSSS.US Research Solutions Inc 20210517 0 2.28 2.31 2.21 2.21 85200 2.21 down down correct
RSVR.US Reservoir Media Inc 20210517 0 10.06 10.09 9.96 10.01 32600 10.01 down down correct
RSVRW.US Reservoir Media Management Inc 20210517 0 1.53 1.53 1.36 1.38 26900 1.38 down down correct
RTLR.US Rattler Midstream LP 20210517 0 10.78 10.93 10.725 10.81 125300 10.3382 up down incorrect
RTPY.US Reinvent Technology Partners Y 20210517 0 9.87 9.9 9.81 9.85 249600 9.85 down up incorrect
RTPYU.US Reinvent Technology Partners Y 20210517 0 10.13 10.13 9.965 10.02 354100 10.02 down down correct
RTPYW.US Reinvent Technology Partners Y 20210517 0 1.5 1.5 1.25 1.25 34626 1.25 down down correct
RUBY.US Rubius Therapeutics Inc 20210517 0 25.55 27.8 25.14 26.01 652393 26.01 up up correct
RUN.US Sunrun Inc 20210517 0 40.44 41.017 38.702 40 5130400 40 down down correct
RUSHA.US Rush Enterprises Inc 20210517 0 51.32 51.98 50.61 51.8 143081 51.3996 up up correct
RUSHB.US Rush Enterprises Inc 20210517 0 45.48 46.68 45.48 46.68 8359 46.3089 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210517 0 24.83 25.05 24.14 24.54 291100 24.54 down down correct
RVMD.US Revolution Medicines Inc 20210517 0 31.74 32.215 29.37 31.48 726600 31.48 down down correct
RVNC.US Revance Therapeutics Inc 20210517 0 28.44 29.29 28.34 29.15 279200 29.15 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210517 0 4.86 4.89 4.63 4.77 70700 4.77 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210517 0 0.36 0.3999 0.36 0.3999 2246 0.3999 up up correct
RVSB.US Riverview Bancorp Inc 20210517 0 7.08 7.14 7.02 7.11 34191 7.006 up up correct
RWLK.US ReWalk Robotics Ltd 20210517 0 1.7 1.76 1.64 1.73 566300 1.73 up down incorrect
RXDX.US Prometheus Biosciences Inc 20210517 0 17.25 21.17 17.25 20.48 163877 20.48 up up correct
RXRA.US RXR Acquisition Corp 20210517 0 9.74 9.74 9.74 9.74 300 9.74
RXRAU.US RXR Acquisition Corp 20210517 0 9.98 10 9.97 10 27707 10 up up correct
RXRAW.US RXR Acquisition Corp 20210517 0 0.7905 0.7905 0.71 0.775 104193 0.775 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20210517 0 21.49 22.34 21.19 21.84 454300 21.84 up up correct
RXT.US Rackspace Technology Inc 20210517 0 19.7 19.98 19.46 19.845 1433470 19.845 up up correct
RYAAY.US Ryanair Holdings plc 20210517 0 116.43 116.43 113.01 113.62 218200 113.62 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210517 0 22.26 22.88 22.11 22.395 301500 22.395 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20210517 0 28.27 28.27 28.03 28.11 14068 27.06 down down correct
RZLT.US Rezolute Inc 20210517 0 7.16 7.2 6.85 6.9 19126 6.9 down down correct
SABR.US Sabre Corporation 20210517 0 13.2 13.24 12.94 13.2 4339600 13.2
SABRP.US Sabre Corporation 20210517 0 166.7 166.7 166.7 166.7 1000 162.7296
SABS.US SAB Biotherapeutics Inc 20210517 0 9.87 9.9 9.82 9.9 11800 9.9 up up correct
SAFM.US Sanderson Farms Inc 20210517 0 173.72 175.6 173.2123 175.02 91428 174.1972 up down incorrect
SAFT.US Safety Insurance Group Inc 20210517 0 86.7 87.04 85.42 86 64749 83.1965 down down correct
SAGE.US Sage Therapeutics Inc 20210517 0 70.12 73.22 69.81 72.75 331386 72.75 up up correct
SAIA.US Saia Inc 20210517 0 242.48 244.44 238.73 240.59 160700 240.59 down down correct
SAL.US Salisbury Bancorp Inc 20210517 0 45.26 46.75 45.26 46.73 3179 46.1852 up up correct
SALM.US Salem Media Group Inc 20210517 0 1.83 1.9 1.79 1.9 78200 1.9 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210517 0 14.16 14.1799 13.96 14.02 18220 13.5936 down down correct
SANA.US Sana Biotechnology Inc 20210517 0 20.07 20.2373 18.8 19.18 377479 19.18 down down correct
SANM.US Sanmina Corporation 20210517 0 42.06 42.46 41.72 42.26 289000 42.26 up up correct
SANW.US S&W Seed Company 20210517 0 3.51 3.62 3.5 3.58 37700 3.58 up up correct
SASR.US Sandy Spring Bancorp Inc 20210517 0 47.14 47.58 46.53 47.43 141972 46.7862 up up correct
SATS.US EchoStar Corporation 20210517 0 26.7 27.26 26.49 26.6 445437 26.6 down up incorrect
SAVA.US Cassava Sciences Inc 20210517 0 41 44.06 40.1 43.88 1051200 43.88 up up correct
SBAC.US SBA Communications Corporation 20210517 0 287.83 288.98 285.7 288.5 434002 286.9721 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210517 0 38.04 38.31 37.52 38.07 117317 37.6258 up down incorrect
SBEA.US SilverBox Engaged Merger Corp I 20210517 0 9.8 9.8 9.8 9.8 0 9.8
SBEAU.US SilverBox Engaged Merger Corp I 20210517 0 10.05 10.05 10.05 10.05 7500 10.05
SBEAW.US SilverBox Engaged Merger Corp I 20210517 0 0.5809 0.5809 0.56 0.56 3490 0.56 down down correct
SBET.US Sharplink Gaming Ltd 20210517 0 2.27 2.48 2.25 2.46 29700 2.46 up up correct
SBFG.US SB Financial Group Inc 20210517 0 18.64 18.68 18.4 18.63 27407 18.4068 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210517 0 33.55 33.83 32.4 32.77 343395 32.0863 down down correct
SBLK.US Star Bulk Carriers Corp 20210517 0 21.21 21.53 20.71 20.73 1421006 18.0544 down down correct
SBNY.US Signature Bank 20210517 0 244.75 248.11 243.415 246.45 254691 245.3877 up down incorrect
SBNYP.US Signature Bank 20210517 0 25.76 25.9 25.72 25.88 32100 24.9563 up up correct
SBRA.US Sabra Health Care REIT Inc 20210517 0 17.04 17.225 16.96 17.16 1598056 16.5138 up up correct
SBSI.US Southside Bancshares Inc 20210517 0 43.28 43.605 42.6 43.29 80294 42.1977 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210517 0 4.48 4.535 4.37 4.5 60800 4.5 up down incorrect
SBTX.US Silverback Therapeutics Inc 20210517 0 25.8 28.69 24.6 28.49 137200 28.49 up up correct
SBUX.US Starbucks Corporation 20210517 0 111.22 111.27 109.83 110.98 4519580 110.0763 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210517 0 9.8 9.8 9.76 9.76 1900 9.76 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210517 0 9.992 9.992 9.99 9.991 3500 9.991 down down correct
SCAQW.US Stratim Cloud Acquisition Corp 20210517 0 0.73 0.73 0.6801 0.6801 3337 0.6801 down down correct
SCHL.US Scholastic Corporation 20210517 0 33.73 33.73 32.52 33.15 121873 32.8633 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20210517 0 54.51 56.28 54.01 56.21 345671 55.7982 up up correct
SCKT.US Socket Mobile Inc 20210517 0 4.91 5.41 4.91 5.23 57000 5.23 up up correct
SCLE.US Broadscale Acquisition Corp 20210517 0 9.732 9.79 9.732 9.79 15600 9.79 up up correct
SCLEU.US Broadscale Acquisition Corp 20210517 0 9.97 10 9.97 10 38600 10 up up correct
SCLEW.US Broadscale Acquisition Corp 20210517 0 0.8 0.8 0.745 0.7974 9917 0.7974 down down correct
SCOA.US Scion Tech Growth I 20210517 0 9.72 9.76 9.67 9.73 435900 9.73 up up correct
SCOAU.US Scion Tech Growth I 20210517 0 9.99 10 9.94 10 162100 10 up up correct
SCOAW.US Scion Tech Growth I 20210517 0 0.8 0.8 0.75 0.8 12800 0.8
SCOB.US ScION Tech Growth II 20210517 0 9.72 9.72 9.715 9.715 3260 9.715 down up incorrect
SCOBU.US ScION Tech Growth II 20210517 0 9.942 9.95 9.942 9.95 500 9.95 up up correct
SCOBW.US ScION Tech Growth II 20210517 0 0.65 0.7007 0.65 0.7007 4214 0.7007 up up correct
SCOR.US comScore Inc 20210517 0 3.55 3.66 3.51 3.65 492600 3.65 up up correct
SCPH.US scPharmaceuticals Inc 20210517 0 6.04 6.04 5.72 5.88 26300 5.88 down down correct
SCPL.US SciPlay Corporation 20210517 0 16.05 16.63 15.83 16.55 625500 16.55 up down incorrect
SCPS.US Scopus BioPharma Inc 20210517 0 5.83 6.15 5.6 5.75 38700 5.75 down down correct
SCR.US Score Media and Gaming Inc 20210517 0 14.15 14.326 13.48 13.69 369853 13.69 down up incorrect
SCSC.US ScanSource Inc 20210517 0 30.65 31.19 30.37 30.9 67000 30.9 up down incorrect
SCVL.US Shoe Carnival Inc 20210517 0 63.76 65.85 63.25 65.76 208564 32.7454 up up correct
SCVX.US UN 20210517 0 10.41 10.42 10.33 10.39 60937 10.39 down up incorrect
SCWX.US SecureWorks Corp 20210517 0 13.49 13.68 13.37 13.62 46500 13.62 up down incorrect
SCYX.US SCYNEXIS Inc 20210517 0 7.12 8.055 7.06 8.01 399700 8.01 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210517 0 9.77 9.8 9.7 9.71 113500 9.71 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210517 0 10.03 10.05 10.03 10.05 24312 10.05 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210517 0 0.6 0.6063 0.5912 0.5915 22971 0.5915 down down correct
SDC.US SmileDirectClub Inc 20210517 0 7.73 8.1 7.73 7.965 4377600 7.965 up down incorrect
SDGR.US Schrödinger Inc 20210517 0 61.19 61.68 59 61.45 559400 61.45 up up correct
SDH.US Global Internet of People Inc 20210517 0 2.91 2.92 2.72 2.76 21100 2.76 down up incorrect
SEAC.US SeaChange International Inc 20210517 0 1.06 1.11 1.06 1.11 634700 1.11 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210517 0 10.15 10.16 10 10.02 110632 10.02 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210517 0 1.6172 1.65 1.61 1.65 13109 1.5443 up up correct
SECO.US Secoo Holding Limited 20210517 0 2.5 2.5 2.45 2.48 65200 2.48 down down correct
SEDG.US SolarEdge Technologies Inc 20210517 0 215.6 218.69 211.21 218.01 557000 218.01 up down incorrect
SEED.US Origin Agritech Limited 20210517 0 11.98 12.19 11.5 11.81 39600 11.81 down down correct
SEEL.US Seelos Therapeutics Inc 20210517 0 4.36 4.5 3.9 3.93 20004800 3.93 down down correct
SEER.US Seer Inc 20210517 0 29.41 31.37 28.8 30.82 553512 30.82 up up correct
SEIC.US SEI Investments Company 20210517 0 63.389 63.389 62.18 62.93 346562 62.1424 down down correct
SELB.US Selecta Biosciences Inc 20210517 0 2.93 3.02 2.885 2.94 589900 2.94 up up correct
SELF.US Global Self Storage Inc 20210517 0 5.34 5.47 5.31 5.4546 20320 5.271 up down incorrect
SENEA.US Seneca Foods Corporation 20210517 0 48.44 48.55 47.25 47.26 19900 47.26 down down correct
SENEB.US Seneca Foods Corporation 20210517 0 48.44 48.44 48.44 48.44 0 48.44
SESN.US Sesen Bio Inc 20210517 0 2.34 2.555 2.32 2.54 2889900 2.54 up up correct
SFBC.US Sound Financial Bancorp Inc 20210517 0 40.3986 40.3986 40.3986 40.3986 107 40.0797
SFBS.US ServisFirst Bancshares Inc 20210517 0 67.4 68.1375 66.51 67.76 92998 67.3914 up up correct
SFET.US Safe 20210517 0 1.28 1.32 1.24 1.31 203000 1.31 up up correct
SFIX.US Stitch Fix Inc 20210517 0 42.78 44.15 42.155 43.865 1804500 43.865 up up correct
SFM.US Sprouts Farmers Market Inc 20210517 0 26.41 26.846 26.215 26.36 1644008 26.36 down down correct
SFNC.US Simmons First National Corporation 20210517 0 30.85 31.15 30.4 30.83 195129 30.2689 down down correct
SFST.US Southern First Bancshares Inc 20210517 0 52.86 54.19 51.63 53.79 12300 53.79 up down incorrect
SFT.US Shift Technologies Inc 20210517 0 7.76 8.1 7.59 7.8 1438751 7.8 up up correct
SGA.US Saga Communications Inc 20210517 0 23.56 23.62 21.84 21.84 10552 20.9541 down down correct
SGBX.US SG Blocks Inc 20210517 0 3.1 3.18 3.05 3.05 262800 3.05 down down correct
SGC.US Superior Group of Companies Inc 20210517 0 26.05 26.4699 26.012 26.32 31225 25.9427 up up correct
SGEN.US Seagen Inc 20210517 0 145.94 150.69 144.91 147.98 1429400 147.98 up up correct
SGH.US SMART Global Holdings Inc 20210517 0 44.1 44.25 42.65 44.15 234000 44.15 up up correct
SGLB.US Sigma Labs Inc 20210517 0 3.22 3.32 3.2001 3.31 54812 3.31 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210517 0 0.2011 0.2011 0.1995 0.1995 3850 0.1995 down up incorrect
SGMA.US SigmaTron International Inc 20210517 0 4.76 4.79 4.58 4.63 22600 4.63 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210517 0 4.877 5 4.68 4.74 9900 4.74 down down correct
SGMO.US Sangamo Therapeutics Inc 20210517 0 10.84 11.1 10.8 10.89 685600 10.89 up up correct
SGMS.US Scientific Games Corporation 20210517 0 57.5 60.1 55.96 59.51 1073600 59.51 up down incorrect
SGOC.US SGOCO Group Ltd 20210517 0 1.58 1.67 1.58 1.6 9300 1.6 up up correct
SGRP.US SPAR Group Inc 20210517 0 1.75 1.76 1.69 1.71 71500 1.71 down down correct
SGRY.US Surgery Partners Inc 20210517 0 52.06 52.92 50.87 52.89 221400 52.89 up up correct
SGTX.US Sigilon Therapeutics Inc 20210517 0 12.96 13.65 12.51 13.65 24700 13.65 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210517 0 9.7 9.71 9.7 9.71 2600 9.71 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210517 0 9.99 9.99 9.99 9.99 8400 9.99
SHACW.US SCP & CO Healthcare Acquisition Company 20210517 0 0.6001 0.7198 0.6 0.61 2741 0.61 up up correct
SHBI.US Shore Bancshares Inc 20210517 0 17 17.08 16.85 16.95 17610 16.7352 down down correct
SHC.US Sotera Health Company 20210517 0 22.11 22.75 21.786 22 1160000 22 down up incorrect
SHCR.US Sharecare Inc 20210517 0 9.95 9.98 9.94 9.96 120443 9.96 up up correct
SHEN.US Shenandoah Telecommunications Company 20210517 0 50.61 50.87 49.77 49.95 148908 31.3535 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210517 0 0.98 0.99 0.95 0.98 2868500 0.98
SHIPW.US Seanergy Maritime Holdings Corp 20210517 0 0.062 0.065 0.062 0.0625 22767 0.0625 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210517 0 0.0855 0.0855 0.0803 0.0834 44681 0.0834 down down correct
SHLS.US Shoals Technologies Group Inc 20210517 0 22.95 23.38 20.94 21.68 1838100 21.68 down down correct
SHOO.US Steven Madden Ltd 20210517 0 41.14 42.03 41.07 41.9 468400 41.465 up down incorrect
SHPW.US WT 20210517 0 0.9501 1 0.9302 0.97 40226 0.97 up up correct
SHYF.US The Shyft Group Inc 20210517 0 38.47 38.63 37.59 38.46 191363 38.419 down down correct
SIBN.US SI 20210517 0 31.6 31.88 30.86 31.54 147600 31.54 down down correct
SIEB.US Siebert Financial Corp 20210517 0 3.87 4.45 3.72 4.22 1060423 4.22 up up correct
SIEN.US Sientra Inc 20210517 0 6.495 7 6.32 6.855 644700 6.855 up down incorrect
SIFY.US Sify Technologies Limited 20210517 0 3.09 3.09 2.97 3.04 192000 3.04 down down correct
SIGA.US SIGA Technologies Inc 20210517 0 6.99 7.05 6.82 6.88 151400 6.88 down down correct
SIGI.US Selective Insurance Group Inc 20210517 0 76.2 76.84 75.38 76.69 172228 76.1942 up down incorrect
SIGIP.US Selective Insurance Group Inc 20210517 0 25.17 25.17 25.128 25.128 1800 24.2847 down down correct
SILC.US Silicom Ltd 20210517 0 40.23 40.45 39.5 40.15 38700 40.15 down down correct
SILK.US Silk Road Medical Inc 20210517 0 47.69 48.63 46.03 46.54 284000 46.54 down down correct
SIMO.US Silicon Motion Technology Corporation 20210517 0 64.69 65.35 62.88 65.2 343739 64.4445 up up correct
SINO.US Sino 20210517 0 3.41 3.92 3.38 3.9 556100 3.9 up up correct
SINT.US Sintx Technologies Inc 20210517 0 1.36 1.51 1.351 1.44 369700 1.44 up up correct
SIOX.US Sio Gene Therapies Inc 20210517 0 2.13 2.17 2.08 2.14 500000 2.14 up up correct
SIRI.US Sirius XM Holdings Inc 20210517 0 5.9 5.925 5.82 5.87 16018490 5.8368 down down correct
SISI.US Shineco Inc 20210517 0 17.86 18.01 14.02 14.7 463673 14.7 down up incorrect
SITM.US SiTime Corporation 20210517 0 82.69 83.64 80.915 83.08 98836 83.08 up up correct
SIVB.US SVB Financial Group 20210517 0 578.42 580.67 568.97 577.54 145463 577.54 down down correct
SIVBP.US SVB Financial Group 20210517 0 26.43 26.63 26.27 26.48 24500 25.8389 up down incorrect
SJ.US Scienjoy Holding Corporation 20210517 0 7.16 7.26 6.96 7.22 17893 7.22 up down incorrect
SKIN.US The Beauty Health Company 20210517 0 13.33 14.2 13.12 14.06 623400 14.06 up up correct
SKINW.US The Beauty Health Company 20210517 0 3.92 4.5 3.9 4.4 163200 4.4 up down incorrect
SKYT.US SkyWater Technology Inc 20210517 0 19.81 20 19.28 19.36 159720 19.36 down down correct
SKYW.US SkyWest Inc 20210517 0 49.19 49.83 48.08 49.74 214300 49.74 up up correct
SLAB.US Silicon Laboratories Inc 20210517 0 123.29 125.28 122.52 124.42 340700 124.42 up up correct
SLAMU.US Slam Corp 20210517 0 10.08 10.08 9.97 10.01 124000 10.01 down down correct
SLAMW.US Slam Corp 20210517 0 0.8201 0.9 0.75 0.7886 150253 0.7886 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210517 0 9.65 9.69 9.63 9.67 14400 9.67 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210517 0 9.93 9.98 9.9 9.93 10700 9.93
SLCRW.US Silver Crest Acquisition Corporation 20210517 0 0.5118 0.53 0.5104 0.5204 10341 0.5204 up up correct
SLDB.US Solid Biosciences Inc 20210517 0 3.539 3.67 3.41 3.55 2078300 3.55 up up correct
SLGC.US Somalogic Inc 20210517 0 10.97 10.97 10.234 10.234 900 10.234 down down correct
SLGG.US Super League Gaming Inc 20210517 0 4.35 4.37 4.08 4.16 908000 4.16 down up incorrect
SLGL.US Sol 20210517 0 9.9 10.59 9.9 10.05 31400 10.05 up up correct
SLGN.US Silgan Holdings Inc 20210517 0 43.43 43.895 43.01 43.82 287101 43.3887 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210517 0 1.385 1.385 1.24 1.2871 111599 6.4355 down down correct
SLM.US SLM Corporation 20210517 0 19.75 19.925 19.68 19.86 6216371 19.6766 up up correct
SLMBP.US SLM Corporation 20210517 0 59 60.25 59 60 7255 58.6121 up up correct
SLN.US Silence Therapeutics plc 20210517 0 25.39 25.39 25.39 25.39 0 25.39
SLNG.US Stabilis Solutions Inc 20210517 0 7.8 7.95 7.73 7.83 15500 7.83 up up correct
SLNH.US Soluna Holdings Inc 20210517 0 7.75 7.78 7.15 7.65 115400 7.65 down up incorrect
SLNO.US Soleno Therapeutics Inc 20210517 0 0.968 1.05 0.953 1.01 521100 1.01 up up correct
SLP.US Simulations Plus Inc 20210517 0 51.95 52.41 50.25 51.19 119716 51.1259 down down correct
SLRC.US SLR Investment Corp 20210517 0 18.29 18.45 18.0927 18.42 156722 17.267 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20210517 0 1.324 1.42 1.3 1.38 1024600 1.38 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210517 0 8.21 9.49 8.18 8.83 440500 8.83 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210517 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210517 0 44.92 45.1 44.682 44.87 10962 44.5274 down down correct
SMBK.US SmartFinancial Inc 20210517 0 23.59 23.6 23.43 23.5 41548 23.389 down down correct
SMCI.US Super Micro Computer Inc 20210517 0 35.92 36.31 35.66 36.13 109200 36.13 up up correct
SMED.US Sharps Compliance Corp 20210517 0 16.66 16.66 16.07 16.32 155900 16.32 down down correct
SMFR.US Sema4 Holdings Corp 20210517 0 10.91 11.31 10.44 10.9 553700 10.9 down down correct
SMFRW.US Sema4 Holdings Corp 20210517 0 3.25 3.39 3.0301 3.25 22058 3.25
SMID.US Smith 20210517 0 14.49 15.5 14.49 15.4 138800 15.4 up up correct
SMIT.US Schmitt Industries Inc 20210517 0 5.8 6.01 5.69 5.81 11500 5.81 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210517 0 107 107 103.02 105.01 4000 105.01 down down correct
SMMF.US Summit Financial Group Inc 20210517 0 24.54 25.06 24.35 25.03 14002 24.4953 up down incorrect
SMMT.US Summit Therapeutics Inc 20210517 0 6.034 7.43 5.74 6.85 2414900 6.85 up down incorrect
SMPL.US The Simply Good Foods Company 20210517 0 33.36 33.465 31.462 31.69 1305100 31.69 down down correct
SMSI.US Smith Micro Software Inc 20210517 0 5.04 5.1 4.94 4.99 329700 4.99 down down correct
SMTC.US Semtech Corporation 20210517 0 60.4 62.41 60.1 61.04 263400 61.04 up up correct
SMTI.US Sanara MedTech Inc 20210517 0 23.5 25.24 23 24.61 70273 24.61 up up correct
SNAX.US Stryve Foods Inc 20210517 0 10.16 10.17 10.16 10.16 4790 10.16
SNBR.US Sleep Number Corporation 20210517 0 111.32 112.05 108.71 109.12 497700 109.12 down down correct
SNCE.US Science 37 Holdings Inc 20210517 0 10.289 10.3 10.12 10.17 141300 10.17 down up incorrect
SNCR.US Synchronoss Technologies Inc 20210517 0 2.99 3.01 2.92 2.96 154200 2.96 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210517 0 39.47 40.36 39 39.74 56300 39.74 up up correct
SND.US Smart Sand Inc 20210517 0 2.21 2.39 2.198 2.36 197000 2.36 up up correct
SNDL.US Sundial Growers Inc 20210517 0 0.701 0.76 0.694 0.7546 183121906 0.7546 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210517 0 18.47 18.65 17.85 18.37 372700 18.37 down down correct
SNES.US SenesTech Inc 20210517 0 1.45 1.5 1.42 1.49 300800 1.49 up up correct
SNEX.US StoneX Group Inc 20210517 0 69.35 69.73 67.58 69.43 84800 69.43 up up correct
SNFCA.US Security National Financial Corporation 20210517 0 8.6 9.24 8.58 8.95 266693 8.5238 up up correct
SNGX.US Soligenix Inc 20210517 0 0.9 0.95 0.89 0.94 361900 0.94 up up correct
SNGXW.US Soligenix Inc. Warrant 20210517 0 0.096 0.1599 0.096 0.14 5050 0.14 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20210517 0 7.11 7.56 7.1 7.49 14700 7.49 up up correct
SNPS.US Synopsys Inc 20210517 0 236.5 238.9 233.5 236 1265200 236 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210517 0 5.24 5.76 5.2 5.4 1719 5.4 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210517 0 9.75 9.81 9.71 9.76 84200 9.76 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210517 0 10.06 10.07 10.02 10.02 71600 10.02 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20210517 0 0.6201 0.6201 0.5999 0.61 87443 0.61 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210517 0 9.33 9.42 9.05 9.1 91200 9.1 down down correct
SNT.US Senstar Technologies Ltd. 20210517 0 4.8 4.95 4.7801 4.95 36532 3.3861 up down incorrect
SNY.US Sanofi 20210517 0 53.05 53.58 53.03 53.49 1184825 53.49 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210517 0 15.02 15.9 14.95 15.48 2563400 15.48 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210517 0 4.45 4.88 4.45 4.86 78540 4.86 up down incorrect
SOHO.US Sotherly Hotels Inc 20210517 0 3.26 3.36 3.18 3.27 138200 3.27 up up correct
SOHOB.US Sotherly Hotels Inc 20210517 0 17.15 17.373 17.15 17.15 1300 17.15
SOHON.US Sotherly Hotels Inc 20210517 0 17.81 17.81 17.02 17.16 3100 17.16 down down correct
SOHOO.US Sotherly Hotels Inc 20210517 0 16.8 17.09 16.778 16.864 1300 16.864 up up correct
SOHU.US Sohu.com Limited 20210517 0 17.55 17.65 16.84 17.11 224100 17.11 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20210517 0 3.26 3.36 3.2 3.31 3437100 3.31 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210517 0 1.59 1.59 1.59 1.59 318 1.59
SOLY.US Soliton Inc 20210517 0 22.33 22.38 22.32 22.335 666400 22.335 up down incorrect
SONM.US Sonim Technologies Inc 20210517 0 0.453 0.4656 0.4388 0.4495 275338 4.495 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210517 0 1.51 1.69 1.51 1.64 567900 1.64 up up correct
SONO.US Sonos Inc 20210517 0 33.61 34.2 33.21 33.87 2818300 33.87 up down incorrect
SOTK.US Sono 20210517 0 4.1 4.2 3.73 4.2 1733 4.2 up down incorrect
SP.US SP Plus Corporation 20210517 0 33.49 33.85 32.48 33.5 58500 33.5 up down incorrect
SPCB.US SuperCom Ltd 20210517 0 1.19 1.31 1.19 1.3 337400 1.3 up up correct
SPFI.US South Plains Financial Inc 20210517 0 23.52 23.56 22.735 23.33 36700 23.1628 down down correct
SPI.US SPI Energy Co. Ltd 20210517 0 5.38 5.39 5.1 5.21 239300 5.21 down down correct
SPKB.US Silver Spike Acquisition Corp II 20210517 0 9.634 10 9.634 10 1200 10 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210517 0 10 10.003 9.99 10 5700 10
SPKBW.US Silver Spike Acquisition Corp II 20210517 0 1.15 1.15 1.1 1.1 1290 1.1 down down correct
SPKE.US Spark Energy Inc 20210517 0 18.6786 19 18.427 18.6703 4362 18.3672 down down correct
SPLK.US Splunk Inc 20210517 0 116 116.43 112.82 114.37 1307200 114.37 down down correct
SPNE.US SeaSpine Holdings Corporation 20210517 0 19.59 20.66 19.27 20.01 108900 20.01 up up correct
SPNS.US Sapiens International Corporation N.V 20210517 0 27.5 27.6554 27.03 27.43 67411 27.43 down down correct
SPOK.US Spok Holdings Inc 20210517 0 10.45 10.62 10.43 10.5 189302 10.0983 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210517 0 3.48 3.57 3.39 3.44 2937800 3.44 down down correct
SPRB.US Spruce Biosciences Inc 20210517 0 15.14 15.53 14.97 15.5 38300 15.5 up up correct
SPRO.US Spero Therapeutics Inc 20210517 0 13.62 13.93 13.19 13.4 119800 13.4 down down correct
SPSC.US SPS Commerce Inc 20210517 0 95.02 95.5 92.95 94.14 72700 94.14 down down correct
SPT.US Sprout Social Inc 20210517 0 61.53 62.95 59.843 62.76 460200 62.76 up up correct
SPTK.US SportsTek Acquisition Corp 20210517 0 9.7 9.7 9.7 9.7 15300 9.7
SPTKU.US SportsTek Acquisition Corp 20210517 0 10 10 10 10 400 10
SPTKW.US SportsTek Acquisition Corp 20210517 0 0.58 0.6 0.58 0.58 11573 0.58
SPTN.US SpartanNash Company 20210517 0 20.56 20.85 20.41 20.44 185262 19.8847 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210517 0 17.637 17.8 17.637 17.77 282400 17.77 up up correct
SPWR.US SunPower Corporation 20210517 0 22.3 22.4 21.17 21.95 2731200 21.95 down up incorrect
SQBG.US Sequential Brands Group Inc 20210517 0 9.49 10.36 9.46 10 184500 10 up up correct
SQBGQ.US Sequential Brands Group Inc 20210517 0 9.49 10.36 9.46 10 184500 10 up up correct
SQFT.US Presidio Property Trust Inc 20210517 0 3.1 3.17 3.029 3.13 51600 2.9004 up up correct
SRAX.US SRAX Inc 20210517 0 4.62 4.78 4.24 4.66 1201300 4.66 up up correct
SRCE.US 1st Source Corporation 20210517 0 48.81 49.17 48.49 49.11 42582 48.4643 up up correct
SRCL.US Stericycle Inc 20210517 0 79.07 79.28 78.81 79.01 214500 79.01 down down correct
SRDX.US Surmodics Inc 20210517 0 54.3 55.27 54.17 54.5 31900 54.5 up up correct
SREV.US ServiceSource International Inc 20210517 0 1.33 1.35 1.28 1.3 177800 1.3 down down correct
SRGA.US Surgalign Holdings Inc 20210517 0 1.55 1.65 1.52 1.56 700400 1.56 up up correct
SRNE.US Sorrento Therapeutics Inc 20210517 0 6.57 6.72 6.45 6.65 3379186 6.65 up up correct
SRPT.US Sarepta Therapeutics Inc 20210517 0 75.19 76.22 74.44 75.13 571400 75.13 down down correct
SRRA.US Sierra Oncology Inc 20210517 0 17.56 17.83 17.11 17.79 2600 17.79 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210517 0 40.07 40.07 40.07 40.07 0 40.07
SRRK.US Scholar Rock Holding Corporation 20210517 0 28.28 29.18 27.6 28.41 179100 28.41 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210517 0 10 10 9.99 10 10000 10
SRSAU.US Sarissa Capital Acquisition Corp 20210517 0 10.07 10.2 10.07 10.19 1400 10.19 up up correct
SRSAW.US Sarissa Capital Acquisition Corp 20210517 0 1.12 1.185 1.1 1.15 5800 1.15 up up correct
SRTS.US Sensus Healthcare Inc 20210517 0 3.323 3.323 3.23 3.26 19943 3.26 down down correct
SRZNW.US Surrozen Inc. Warrant 20210517 0 0.8 1.21 0.8 1.21 7101 1.21 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210517 0 9.74 9.74 9.74 9.74 0 9.74
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210517 0 9.97 9.97 9.92 9.94 7500 9.94 down down correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210517 0 0.75 0.75 0.75 0.75 548 0.75
SSB.US South State Corporation 20210517 0 88.59 90.44 88.01 89.66 233877 88.5252 up up correct
SSBI.US Summit State Bank 20210517 0 16.25 16.25 16.15 16.25 2814 14.5638
SSKN.US STRATA Skin Sciences Inc 20210517 0 1.38 1.45 1.36 1.43 99800 1.43 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210517 0 73.76 74.15 73.3 74.11 894704 73.606 up up correct
SSNT.US SilverSun Technologies Inc 20210517 0 6.5 6.89 6.5 6.72 27384 6.4152 up up correct
SSP.US The E.W. Scripps Company 20210517 0 21.03 21.18 20.52 20.57 317000 20.57 down down correct
SSRM.US SSR Mining Inc 20210517 0 17.55 18.615 17.32 18.44 2348392 18.3317 up up correct
SSSS.US SuRo Capital Corp 20210517 0 13.65 14.09 13.45 13.68 909042 9.6826 up up correct
SSTI.US ShotSpotter Inc 20210517 0 39.12 40.8 37.89 38.86 67500 38.86 down down correct
SSYS.US Stratasys Ltd 20210517 0 19.71 20.75 19.51 20.28 1433600 20.28 up up correct
STAA.US STAAR Surgical Company 20210517 0 109.86 119.59 109.82 113.92 414600 113.92 up down incorrect
STAB.US Statera Biopharma Inc 20210517 0 4.79 4.94 4.67 4.94 48000 4.94 up up correct
STAF.US Staffing 360 Solutions Inc 20210517 0 0.55 0.58 0.54 0.5705 140168 3.423 up up correct
STBA.US S&T Bancorp Inc 20210517 0 34.18 34.2 33.26 34.13 158599 33.4957 down down correct
STCN.US Steel Connect Inc 20210517 0 1.91 1.94 1.84 1.91 83300 1.91
STEP.US StepStone Group Inc 20210517 0 31 32.3 30.78 32.04 201100 31.8118 up up correct
STFC.US State Auto Financial Corporation 20210517 0 18.8 19.29 18.68 19.13 25576 18.9516 up up correct
STGW.US MDC Partners Inc 20210517 0 5.39 5.39 5.12 5.2 144040 5.2 down up incorrect
STIM.US Neuronetics Inc 20210517 0 12.67 13.08 12.38 13.08 150800 13.08 up up correct
STKL.US SunOpta Inc 20210517 0 12.36 12.63 12.26 12.55 1440400 12.55 up up correct
STKS.US The ONE Group Hospitality Inc 20210517 0 10.88 11.72 10.88 11.15 342600 11.15 up up correct
STLD.US Steel Dynamics Inc 20210517 0 63.38 64.77 63.36 64.54 2916606 63.7169 up up correct
STND.US Standard AVB Financial Corp 20210517 0 32.93 32.99 32.93 32.94 17100 32.94 up up correct
STNE.US StoneCo Ltd 20210517 0 57.76 59.66 57.5 59.41 1865600 59.41 up up correct
STOK.US Stoke Therapeutics Inc 20210517 0 35.29 35.53 34.41 35.19 118300 35.19 down down correct
STRA.US Strategic Education Inc 20210517 0 76.5 77.5 75.99 76.95 97585 75.7356 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210517 0 9.94 9.95 9.9 9.92 60611 9.92 down down correct
STRL.US Sterling Construction Company Inc 20210517 0 22.25 22.95 22.11 22.87 142800 22.87 up up correct
STRM.US Streamline Health Solutions Inc 20210517 0 1.92 1.98 1.91 1.95 67000 1.95 up down incorrect
STRO.US Sutro Biopharma Inc 20210517 0 19.57 20.25 19.26 19.79 214100 19.79 up up correct
STRR.US Star Equity Holdings Inc 20210517 0 2.55 2.67 2.55 2.6 100600 2.6 up down incorrect
STRRP.US Star Equity Holdings Inc 20210517 0 9.22 10.25 9.22 10.25 3000 8.2198 up up correct
STRS.US Stratus Properties Inc 20210517 0 27.1 27.32 25.78 26.27 14000 26.27 down down correct
STRT.US Strattec Security Corporation 20210517 0 45.02 46.04 44.88 46.04 4700 46.04 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210517 0 4.94 5.0033 4.76 4.92 55021 4.92 down down correct
STTK.US Shattuck Labs Inc 20210517 0 26.49 28.152 25.5 26.81 140800 26.81 up up correct
STWO.US ACON S2 Acquisition Corp 20210517 0 9.83 9.875 9.82 9.86 37300 9.86 up up correct
STX.US Seagate Technology Holdings plc 20210517 0 97.26 106.22 97.21 104.23 10343100 102.6997 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20210517 0 22.91 23.45 22.73 23.4 36253 23.0875 up down incorrect
SUMO.US Sumo Logic Inc 20210517 0 16.89 17.415 16.63 16.87 566900 16.87 down down correct
SUMR.US Summer Infant Inc 20210517 0 17.54 17.88 17.1 17.6 40600 17.6 up up correct
SUNS.US SLR Senior Investment Corp 20210517 0 15.1 15.31 15 15.28 64531 14.5099 up up correct
SUNW.US Sunworks Inc 20210517 0 7.86 8.05 7.22 7.53 2369700 7.53 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210517 0 30.54 30.96 30.21 30.94 324600 30.94 up up correct
SURF.US Surface Oncology Inc 20210517 0 7.88 8.51 7.8 8.46 2019400 8.46 up down incorrect
SURG.US SurgePays Inc. Common Stock 20210517 0 0.156 0.16 0.143 0.1498 202442 7.49 down up incorrect
SV.US Spring Valley Acquisition Corp 20210517 0 10.01 10.01 9.89 9.94 217100 9.94 down down correct
SVA.US Sinovac Biotech Ltd 20210517 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210517 0 12 12 11.85 11.91 2485 11.8135 down down correct
SVC.US Service Properties Trust 20210517 0 11.18 11.24 10.87 11.1 852761 11.0904 down down correct
SVFA.US SVF Investment Corp 20210517 0 9.96 9.97 9.92 9.94 171000 9.94 down down correct
SVFAU.US SVF Investment Corp 20210517 0 10.2 10.25 10.18 10.19 35700 10.19 down down correct
SVFAW.US SVF Investment Corp 20210517 0 1.32 1.45 1.28 1.4 40300 1.4 up down incorrect
SVFB.US SVF Investment Corp. 2 20210517 0 9.9638 10 9.9638 10 3663 10 up down incorrect
SVFC.US SVF Investment Corp. 3 20210517 0 10.02 10.02 9.98 9.99 10745 9.99 down down correct
SVFD.US Save Foods Inc 20210517 0 10.76 11 10.45 10.73 46200 10.73 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210517 0 9.67 9.67 9.65 9.66 27400 9.66 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210517 0 10 10.047 10 10.045 6700 10.045 up down incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210517 0 0.77 0.8498 0.77 0.8051 15895 0.8051 up up correct
SVRA.US Savara Inc 20210517 0 1.55 1.61 1.5 1.61 1089443 1.61 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210517 0 10.4 10.4 10.31 10.39 4400 10.39 down up incorrect
SVSVW.US Spring Valley Acquisition Corp 20210517 0 0.93 0.93 0.871 0.871 128173 0.871 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210517 0 6.02 6.17 5.99 6.05 19000 6.05 up up correct
SWAV.US ShockWave Medical Inc 20210517 0 149.35 158.37 149.24 157.48 239400 157.48 up up correct
SWBI.US Smith & Wesson Brands Inc 20210517 0 20.22 20.66 19.86 20.39 1777100 20.1714 up up correct
SWET.US Athlon Acquisition Corp 20210517 0 9.68 9.68 9.66 9.66 3100 9.66 down down correct
SWETU.US Athlon Acquisition Corp 20210517 0 10.045 10.045 9.95 9.95 22200 9.95 down down correct
SWETW.US Athlon Acquisition Corp 20210517 0 0.6474 0.6848 0.61 0.61 2483 0.61 down down correct
SWIM.US Latham Group Inc 20210517 0 31.81 33.26 31.53 32.7 521200 32.7 up up correct
SWIR.US Sierra Wireless Inc 20210517 0 14.83 15.09 14.63 14.7 155700 14.7 down down correct
SWKH.US SWK Holdings Corporation 20210517 0 15.66 15.93 15.66 15.93 4800 15.93 up down incorrect
SWKS.US Skyworks Solutions Inc 20210517 0 163.98 164.29 161.0101 164.16 1329589 163.0884 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210517 0 72.42 74.73 71.29 72.84 148900 72.84 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210517 0 1.16 1.25 1.15 1.23 119700 1.23 up up correct
SY.US So 20210517 0 8.8 9.49 8.78 8.91 1322600 8.91 up up correct
SYBT.US Stock Yards Bancorp Inc 20210517 0 52 52.48 51.5473 52.39 23353 51.6174 up up correct
SYBX.US Synlogic Inc 20210517 0 3.44 3.65 3.36 3.59 184800 3.59 up up correct
SYNA.US Synaptics Incorporated 20210517 0 121.08 123.01 120.3 122.49 250200 122.49 up up correct
SYNC.US Synacor Inc 20210517 0 214 217 211 211 606233 211 down down correct
SYNH.US Syneos Health Inc 20210517 0 85.91 86.45 84.92 85.4 369600 85.4 down up incorrect
SYNL.US Synalloy Corporation 20210517 0 9.74 10.3 9.74 10.13 17223 10.13 up up correct
SYPR.US Sypris Solutions Inc 20210517 0 3.14 3.19 3.01 3.1 159400 3.1 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210517 0 5.23 5.31 5.02 5.3 613141 5.3 up up correct
SYTA.US Siyata Mobile Inc 20210517 0 9 9 7.52 8.2 40734 8.2 down down correct
SYTAW.US Siyata Mobile Inc 20210517 0 4.12 4.15 3.65 4.15 2484 4.15 up up correct
TA.US TravelCenters of America Inc 20210517 0 25.95 26.69 25.66 26.68 67400 26.68 up up correct
TACO.US Del Taco Restaurants Inc 20210517 0 10.15 10.37 10.02 10.18 165649 10.0848 up up correct
TACT.US TransAct Technologies Incorporated 20210517 0 12.98 13.45 12.95 13.2 7700 13.2 up down incorrect
TAIT.US Taitron Components Incorporated 20210517 0 4.62 4.7 4.4 4.56 74989 4.4764 down down correct
TALK.US Talkspace Inc 20210517 0 9.87 9.9 9.85 9.87 847359 9.87
TALS.US Talaris Therapeutics Inc 20210517 0 13.71 14.46 12.27 12.45 160600 12.45 down down correct
TANH.US Tantech Holdings Ltd 20210517 0 1.06 1.1 1.06 1.08 523900 1.08 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210517 0 26.2517 26.4789 26.13 26.1359 7269 24.6604 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210517 0 26.0501 26.052 25.6725 26.03 8857 25.0636 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210517 0 26.04 26.167 25.75 26.167 6853 24.7067 up up correct
TAOP.US Taoping Inc 20210517 0 5.52 5.76 5.3 5.61 359000 5.61 up down incorrect
TARA.US Protara Therapeutics Inc 20210517 0 9.06 9.32 8.95 9.31 54896 9.31 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20210517 0 29.22 30.14 29.023 30.01 123300 30.01 up up correct
TAST.US Carrols Restaurant Group Inc 20210517 0 6.13 6.16 5.79 5.93 304327 5.3812 down down correct
TATT.US TAT Technologies Ltd 20210517 0 5.4 5.5 5.16 5.37 58320 5.37 down down correct
TAYD.US Taylor Devices Inc 20210517 0 12.19 12.19 12.19 12.19 500 12.19
TBBK.US The Bancorp Inc 20210517 0 24.25 25 24.16 24.98 411800 24.98 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210517 0 9.75 9.81 9.71 9.71 122400 9.71 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210517 0 9.97 10.01 9.9 10 56729 10 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210517 0 1.01 1.09 0.9996 1.05 90322 1.05 up up correct
TBK.US Triumph Bancorp Inc 20210517 0 85.39 85.59 83.64 85.1 101600 85.1 down down correct
TBKCP.US Triumph Bancorp Inc 20210517 0 27.85 27.85 27.65 27.67 3500 26.3721 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210517 0 9.93 9.955 9.87 9.89 370519 9.89 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210517 0 1.84 1.89 1.84 1.89 8301 1.89 up up correct
TBLT.US ToughBuilt Industries Inc 20210517 0 0.644 0.65 0.62 0.65 3156900 0.65 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210517 0 0.18 0.23 0.18 0.23 11200 0.23 up up correct
TBNK.US Territorial Bancorp Inc 20210517 0 25.69 25.99 25.66 25.84 13894 25.2906 up down incorrect
TBPH.US Theravance Biopharma Inc 20210517 0 18.6 18.67 17.88 18.42 550200 18.42 down down correct
TBSAU.US TB SA Acquisition Corp 20210517 0 9.9 9.901 9.9 9.901 200 9.901 up up correct
TC.US TuanChe ADR 20210517 0 3.05 3.05 2.99 3 18835 3 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210517 0 9.75 9.75 9.68 9.7 18000 9.7 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210517 0 10.02 10.099 9.99 10.02 2600 10.02
TCACW.US Tuatara Capital Acquisition Corporation 20210517 0 0.75 0.77 0.74 0.74 28081 0.74 down down correct
TCBI.US Texas Capital Bancshares Inc 20210517 0 68.65 69.87 68.16 69.83 340100 69.83 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210517 0 26 26.19 25.91 26.16 91700 25.1153 up up correct
TCBK.US TriCo Bancshares 20210517 0 46.9 47.27 46.6 47.2 93182 46.3834 up up correct
TCCO.US Technical Communications Corporation 20210517 0 3.35 3.44 3.25 3.25 1800 3.25 down down correct
TCDA.US Tricida Inc 20210517 0 4.61 4.89 4.61 4.87 291700 4.87 up up correct
TCFC.US The Community Financial Corporation 20210517 0 36 36.714 35.9 36.33 18726 36.1678 up down incorrect
TCMD.US Tactile Systems Technology Inc 20210517 0 53.97 54.21 51.545 52.2 59900 52.2 down down correct
TCOM.US Trip.com Group Limited 20210517 0 38.63 39.29 37.53 38.92 5659302 38.92 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210517 0 6.08 6.39 5.85 6.18 90000 6.18 up up correct
TCPC.US BlackRock TCP Capital Corp 20210517 0 14.35 14.48 14.2 14.46 252753 13.5649 up up correct
TCRR.US TCR2 Therapeutics Inc 20210517 0 19.57 19.81 18.985 19.27 165600 19.27 down down correct
TCVA.US TCV Acquisition Corp 20210517 0 10.1 10.1 10.01 10.01 56000 10.01 down down correct
TCX.US Tucows Inc 20210517 0 78.88 80.1 78.01 78.38 49250 78.38 down down correct
TDAC.US Trident Acquisitions Corp 20210517 0 11.7 11.88 11.41 11.88 72988 11.88 up up correct
TDACU.US Trident Acquisitions Corp 20210517 0 13.35 14.26 13.35 13.918 500 13.918 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20210517 0 2.195 2.25 2.12 2.22 184527 2.22 up up correct
TDUP.US ThredUp Inc 20210517 0 18.21 19.08 17.66 18.9 297400 18.9 up up correct
TDW.US WT 20210517 0 0.49 0.5 0.49 0.5 4820 0.5 up up correct
TEAM.US Atlassian Corporation Plc 20210517 0 213.9 214.85 208.21 212.3 2015283 212.3 down up incorrect
TECH.US Bio 20210517 0 400.8 402.34 386.77 387.35 234254 386.8361 down down correct
TECTP.US Tectonic Financial Inc 20210517 0 10.02 10.02 10.02 10.02 2500 9.5911
TEDU.US Tarena International Inc 20210517 0 3.77 3.78 3.76 3.77 48726 18.85
TEKK.US Tekkorp Digital Acquisition Corp 20210517 0 9.81 9.89 9.81 9.84 81700 9.84 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210517 0 10.35 10.35 10.35 10.35 0 10.35
TEKKW.US Tekkorp Digital Acquisition Corp 20210517 0 0.9001 0.975 0.895 0.9079 62178 0.9079 up up correct
TELA.US TELA Bio Inc 20210517 0 12.35 13.5 12.27 13.12 17000 13.12 up up correct
TELL.US Tellurian Inc 20210517 0 2.21 2.46 2.2 2.46 12330700 2.46 up down incorrect
TENB.US Tenable Holdings Inc 20210517 0 39.42 39.84 38.45 39.25 825500 39.25 down down correct
TENX.US Tenax Therapeutics Inc 20210517 0 2.08 2.1 2.05 2.08 48300 2.08
TER.US Teradyne Inc 20210517 0 120.72 120.89 117.5 119.86 1127327 119.5888 down down correct
TERN.US Terns Pharmaceuticals Inc 20210517 0 15.54 17.285 15.4781 16.37 32052 16.37 up up correct
TESS.US TESSCO Technologies Incorporated 20210517 0 7.3 7.6 7.16 7.6 2000 7.6 up up correct
TETCU.US Tech and Energy Transition Corporation 20210517 0 9.99 10 9.99 10 24300 10 up up correct
TETCW.US Tech and Energy Transition Corporation 20210517 0 0.72 0.72 0.7199 0.7199 1000 0.7199 down down correct
TFC.US PR 20210517 0 26.12 26.13 26.01 26.04 38735 25.4619 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210517 0 9.07 9.65 8.9 9.38 263500 9.38 up up correct
TFSL.US TFS Financial Corporation 20210517 0 22.1 22.24 21.96 22.13 180779 21.2205 up up correct
TGA.US TransGlobe Energy Corporation 20210517 0 1.54 1.7 1.54 1.66 249500 1.66 up up correct
TGLS.US Tecnoglass Inc 20210517 0 16.96 17.6 15.91 17.19 1366889 17.1036 up up correct
TGTX.US TG Therapeutics Inc 20210517 0 33.68 34.26 33.195 33.85 1050000 33.85 up up correct
TH.US Target Hospitality Corp 20210517 0 2.7 2.77 2.65 2.74 180697 2.74 up up correct
THCA.US Tuscan Holdings Corp. II 20210517 0 9.99 10 9.99 9.99 32900 9.99
THCAU.US Tuscan Holdings Corp. II 20210517 0 10.22 10.22 10.22 10.22 0 10.22
THCAW.US THCAW 20210517 0 0.7 0.77 0.7 0.7529 25245 0.7529 up down incorrect
THFF.US First Financial Corporation 20210517 0 45.54 45.66 45.11 45.27 25890 44.7385 down down correct
THMA.US Thimble Point Acquisition Corp 20210517 0 9.78 9.78 9.78 9.78 2300 9.78
THMAU.US Thimble Point Acquisition Corp 20210517 0 9.99 10 9.98 10 83100 10 up down incorrect
THMAW.US Thimble Point Acquisition Corp 20210517 0 0.8 0.8 0.8 0.8 500 0.8
THMO.US ThermoGenesis Holdings Inc 20210517 0 2.17 2.25 2.15 2.2 138500 2.2 up up correct
THRM.US Gentherm Incorporated 20210517 0 72.1 72.1 70.58 71.03 100200 71.03 down down correct
THRY.US Thryv Holdings Inc 20210517 0 26.5 27.45 26.095 27 64000 27 up up correct
THTX.US Theratechnologies Inc 20210517 0 3.48 3.7 3.48 3.7 120200 3.7 up up correct
THWWW.US Target Hospitality Corp 20210517 0 0.1402 0.16 0.1402 0.16 15290 0.16 up down incorrect
TIG.US Trean Insurance Group Inc 20210517 0 16.37 16.4 16.03 16.27 34684 16.27 down down correct
TIGO.US Millicom International Cellular S.A 20210517 0 45.41 45.8 45.4 45.65 37600 45.65 up up correct
TIGR.US UP Fintech Holding Limited 20210517 0 16.66 17.3 16.18 17.08 4459200 17.08 up up correct
TIL.US Instil Bio Inc 20210517 0 17.84 19.68 17.12 19.39 112400 19.39 up up correct
TILE.US Interface Inc 20210517 0 14.86 15.15 14.74 15.03 303786 14.9999 up up correct
TIOAU.US Tio Tech A 20210517 0 9.96 9.99 9.96 9.99 4900 9.99 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210517 0 29.97 29.97 29.97 29.97 0 29.1847
TIPPX.US Total Income + Real Estate Fund CL C 20210517 0 28.72 28.72 28.72 28.72 0 27.5639
TIPRX.US Totl In Rl Est A 20210517 0 30.27 30.27 30.27 30.27 0 29.4806
TIPT.US Tiptree Inc 20210517 0 11.1 11.7648 10.9697 11.34 441047 11.2249 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20210517 0 30.88 30.88 30.88 30.88 0 30.0828
TIRX.US Tian Ruixiang Holdings Ltd 20210517 0 10.47 10.7 10 10.12 282100 10.12 down down correct
TITN.US Titan Machinery Inc 20210517 0 25.87 26.2 25.56 26.17 61600 26.17 up up correct
TLF.US Tandy Leather Factory Inc 20210517 0 19.22 19.24 19.16 19.17 971 19.17 down up incorrect
TLGT.US Teligent Inc 20210517 0 0.52 0.52 0.51 0.51 1263100 0.51 down up incorrect
TLIS.US Talis Biomedical Corporation 20210517 0 10.1 10.38 9.905 10.19 125600 10.19 up up correct
TLMD.US SOC Telemed Inc 20210517 0 7.61 7.83 7.51 7.57 232600 7.57 down down correct
TLMDW.US SOC Telemed Inc 20210517 0 1.3 1.3 1.25 1.25 5904 1.25 down up incorrect
TLRY.US Tilray Inc 20210517 0 14 15.18 13.75 15.16 24051200 15.16 up down incorrect
TLS.US Telos Corporation 20210517 0 35.4 35.92 33.87 34.64 1136000 34.64 down down correct
TLSA.US Tiziana Life Sciences PLC 20210517 0 2.4 2.4 2.23 2.28 59900 2.28 down down correct
TMC.US TMC the metals company Inc 20210517 0 9.89 9.92 9.89 9.9 165748 9.9 up up correct
TMCI.US Treace Medical Concepts Inc 20210517 0 28.25 30.85 28.2 29.36 169900 29.36 up up correct
TMDI.US Titan Medical Inc 20210517 0 1.66 1.7 1.58 1.66 807800 1.66
TMDX.US TransMedics Group Inc 20210517 0 21.81 22.871 21.195 22.74 311600 22.74 up up correct
TMKR.US Tastemaker Acquisition Corp 20210517 0 9.747 9.77 9.715 9.72 108700 9.72 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210517 0 10.05 10.06 10.03 10.04 40300 10.04 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210517 0 0.68 0.68 0.6507 0.66 42378 0.66 down up incorrect
TMPM.US Turmeric Acquisition Corp 20210517 0 9.74 9.85 9.74 9.85 3200 9.85 up up correct
TMPMU.US Turmeric Acquisition Corp 20210517 0 10.04 10.04 9.98 9.98 2000 9.98 down down correct
TMTS.US Spartacus Acquisition Corporation 20210517 0 9.87 9.87 9.861 9.861 2500 9.861 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210517 0 10.19 10.23 10.18 10.23 1800 10.23 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210517 0 0.7268 0.7599 0.7 0.7 16454 0.7 down down correct
TMUS.US T 20210517 0 140.15 140.47 139.17 140.2 5452200 140.2 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20210517 0 78.34 79.7 77.5 78.53 633300 78.53 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210517 0 7780 7780 7500 7700 7520 7700 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210517 0 1.04 1.1 1.03 1.04 7258800 1.04
TOMZ.US TOMI Environmental Solutions Inc 20210517 0 2.85 3.2 2.85 2.98 207900 2.98 up up correct
TOPS.US Top Ships Inc 20210517 0 1.47 1.51 1.43 1.5 835218 1.5 up up correct
TOUR.US Tuniu Corporation 20210517 0 2.11 2.28 2.11 2.2 452400 2.2 up up correct
TOWN.US TowneBank 20210517 0 33.15 33.15 32.63 33.14 175433 32.5034 down down correct
TPGY.US WT 20210517 0 14.02 14.5 13.93 14.03 519876 14.03 up down incorrect
TPIC.US TPI Composites Inc 20210517 0 43.79 44.42 42.32 43.56 464600 43.56 down down correct
TPST.US Tempest Therapeutics Inc 20210517 0 0.98 1.08 0.98 1.07 128404 16.05 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20210517 0 68.11 71.35 66.44 70.45 314700 70.45 up down incorrect
TREE.US LendingTree Inc 20210517 0 186.03 192.83 180.88 185.11 625800 185.11 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210517 0 40.76 42.33 39.99 40.55 94800 40.55 down down correct
TRIB.US Trinity Biotech plc 20210517 0 3.36 3.44 3.17 3.23 137000 3.23 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210517 0 8.72 8.95 8.6 8.78 588800 8.78 up up correct
TRIN.US Trinity Capital Inc 20210517 0 14.47 14.74 14.25 14.5 104680 13.6275 up up correct
TRIP.US TripAdvisor Inc 20210517 0 41.27 41.49 40.1 41 4815900 41 down down correct
TRIT.US Triterras Inc 20210517 0 5.3 5.35 5.05 5.35 483833 5.35 up up correct
TRITW.US Triterras Inc 20210517 0 1 1 0.9 0.97 29176 0.97 down up incorrect
TRKAW.US Troika Media Group Inc 20210517 0 0.46 0.47 0.4433 0.47 14105 0.47 up down incorrect
TRMB.US Trimble Inc 20210517 0 75.9 76.96 75.6 76.23 1027700 76.23 up up correct
TRMD.US TORM plc 20210517 0 9.1 9.23 9.075 9.2 15900 9.2 up up correct
TRMK.US Trustmark Corporation 20210517 0 34.37 34.64 34.15 34.49 111182 33.7568 up up correct
TRNS.US Transcat Inc 20210517 0 48.16 48.97 47.63 48.34 15000 48.34 up up correct
TROO.US TROOPS Inc 20210517 0 1.58 1.67 1.58 1.6 9300 1.6 up up correct
TROW.US T. Rowe Price Group Inc 20210517 0 191.82 192.12 188.615 191.47 882891 188.3782 down down correct
TRS.US TriMas Corporation 20210517 0 33.09 33.62 32.88 33.53 89248 33.4901 up up correct
TRST.US TrustCo Bank Corp NY 20210517 0 7.76 7.815 7.7 7.8 180172 37.8231 up up correct
TRUE.US TrueCar Inc 20210517 0 4.62 4.705 4.565 4.67 534723 4.67 up down incorrect
TRUP.US Trupanion Inc 20210517 0 77.27 78.12 75.285 77.3 202400 77.3 up down incorrect
TRVG.US trivago N.V 20210517 0 3.7 3.7 3.47 3.65 1747200 3.65 down up incorrect
TRVI.US Trevi Therapeutics Inc 20210517 0 2.085 2.085 2 2.01 41757 2.01 down down correct
TRVN.US Trevena Inc 20210517 0 1.54 1.68 1.522 1.67 2329000 1.67 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210517 0 37.87 38.21 36.72 37.69 63300 37.69 down down correct
TSBK.US Timberland Bancorp Inc 20210517 0 29.96 30 29.48 29.72 11558 29.1965 down down correct
TSC.US TriState Capital Holdings Inc 20210517 0 22.75 22.82 22.48 22.78 48800 22.78 up up correct
TSCAP.US TriState Capital Holdings Inc 20210517 0 25.89 25.9099 25.74 25.74 6195 24.5235 down down correct
TSCBP.US TriState Capital Holdings Inc 20210517 0 26.35 26.734 26.03 26.35 4300 25.1893
TSCO.US Tractor Supply Company 20210517 0 188.46 189.085 185.465 186.39 656677 184.9467 down down correct
TSEM.US Tower Semiconductor Ltd 20210517 0 26.04 26.11 25.53 26.03 279300 26.03 down down correct
TSHA.US Taysha Gene Therapies Inc 20210517 0 21.02 22.8 20.076 22.2 184200 22.2 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20210517 0 9.93 9.93 9.93 9.93 2300 9.93
TSIBU.US Tishman Speyer Innovation Corp. II 20210517 0 9.98 10.025 9.964 10 6900 10 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210517 0 0.9 0.96 0.9 0.96 1288 0.96 up up correct
TSIFX.US TSIFX 20210517 0 9.45 9.45 9.45 9.45 0 9.3405
TSLA.US Tesla Inc 20210517 0 575.553 589.73 561.2 576.83 32247801 576.83 up up correct
TSP.US TuSimple Holdings Inc 20210517 0 36.8 36.89 34.52 36 648500 36 down down correct
TSRI.US TSR Inc 20210517 0 8.31 8.325 8 8.325 12131 8.325 up up correct
TTCF.US Tattooed Chef Inc 20210517 0 17.77 18.23 17.5 18.01 818200 18.01 up up correct
TTD.US The Trade Desk Inc 20210517 0 510.13 518.9999 496.3716 507.64 1166862 50.764 down down correct
TTEC.US TTEC Holdings Inc 20210517 0 106.88 107.98 102.54 102.69 107046 102.1724 down up incorrect
TTEK.US Tetra Tech Inc 20210517 0 121.23 122.48 119.96 121.49 204757 121.1769 up up correct
TTGT.US TechTarget Inc 20210517 0 69.49 70.48 67.88 68.68 108100 68.68 down down correct
TTMI.US TTM Technologies Inc 20210517 0 14.94 15.01 14.91 14.97 833600 14.97 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210517 0 2.29 2.45 2.29 2.43 97900 2.43 up down incorrect
TTOO.US T2 Biosystems Inc 20210517 0 1.05 1.13 1.03 1.12 1686200 1.12 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210517 0 6.79 6.79 6.62 6.75 95390 6.222 down down correct
TTWO.US Take 20210517 0 166.12 169.05 165.67 168.22 1284031 168.22 up down incorrect
TUEM.US Tuesday Morning Corporation 20210517 0 3.35 3.38 3.29 3.38 25530 3.38 up down incorrect
TUGCU.US TradeUP Global Corporation 20210517 0 9.84 9.9 9.84 9.89 25864 9.89 up up correct
TURN.US 180 Degree Capital Corp 20210517 0 8.11 8.2 8.08 8.12 24300 8.12 up down incorrect
TUSK.US Mammoth Energy Services Inc 20210517 0 3.07 3.23 3.003 3.14 191700 3.14 up down incorrect
TVAC.US Thayer Ventures Acquisition Corporation 20210517 0 9.92 9.95 9.92 9.93 19400 9.93 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210517 0 10.25 10.35 10.25 10.26 9700 10.26 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210517 0 0.8002 0.87 0.8001 0.8388 21188 0.8388 up up correct
TVTX.US Travere Therapeutics Inc 20210517 0 18.21 19.04 17.85 18.55 359043 18.55 up up correct
TVTY.US Tivity Health Inc 20210517 0 24.36 24.6 23.96 24.43 252200 24.43 up up correct
TW.US Tradeweb Markets Inc 20210517 0 83.98 84.64 83.26 83.77 456000 83.5432 down down correct
TWIN.US Twin Disc Incorporated 20210517 0 13.38 14.21 13.25 14.19 29400 14.19 up up correct
TWLVU.US Twelve Seas Investment Company II 20210517 0 9.95 10 9.95 10 179000 10 up up correct
TWLVW.US Twelve Seas Investment Company II 20210517 0 0.7 0.7 0.66 0.66 121033 0.66 down up incorrect
TWNK.US Hostess Brands Inc 20210517 0 15.57 15.82 15.36 15.455 1219400 15.455 down down correct
TWNKW.US Hostess Brands Inc 20210517 0 2.16 2.16 1.97 2 39800 2 down up incorrect
TWOU.US 2U Inc 20210517 0 34.45 35.02 33.32 34.95 1016300 34.95 up up correct
TWST.US Twist Bioscience Corporation 20210517 0 91.37 94.12 88.52 93.71 687200 93.71 up up correct
TXG.US 10x Genomics Inc 20210517 0 142.49 145.28 138.51 143.83 1254500 143.83 up up correct
TXMD.US TherapeuticsMD Inc 20210517 0 1.05 1.1 1.05 1.09 6216000 1.09 up up correct
TXN.US Texas Instruments Incorporated 20210517 0 182.25 182.38 178.85 180.83 4162535 178.7263 down down correct
TXRH.US Texas Roadhouse Inc 20210517 0 101.25 101.67 97.54 99.67 815684 98.3945 down up incorrect
TYHT.US Shineco Inc 20210517 0 17.86 18.01 14.02 14.7 463500 14.7 down down correct
TYME.US Tyme Technologies Inc 20210517 0 1.23 1.42 1.21 1.34 4376971 1.34 up up correct
TZOO.US Travelzoo 20210517 0 16.24 16.4 15.77 16.39 26500 16.39 up down incorrect
TZPS.US TZP Strategies Acquisition Corp 20210517 0 9.735 9.77 9.7 9.769 6800 9.769 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210517 0 9.99 10.01 9.935 10 10821 10 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210517 0 0.6501 0.68 0.6501 0.68 677 0.68 up up correct
UAL.US United Airlines Holdings Inc 20210517 0 55.01 56.73 54.26 56.57 17529900 56.57 up up correct
UBCP.US United Bancorp Inc 20210517 0 15.12 15.2077 15.0201 15.07 1442 14.6486 down down correct
UBFO.US United Security Bancshares 20210517 0 8.11 8.2 8.09 8.15 49478 7.9309 up up correct
UBOH.US United Bancshares Inc 20210517 0 28.39 29.45 28.36 29.45 2771 28.8894 up down incorrect
UBSI.US United Bankshares Inc 20210517 0 42.16 42.34 41.6 42.31 359453 41.0807 up up correct
UBX.US Unity Biotechnology Inc 20210517 0 4.18 4.51 4.15 4.39 395800 4.39 up up correct
UCBI.US United Community Banks Inc 20210517 0 35.09 35.27 34.625 35.24 305171 34.595 up down incorrect
UCBIO.US United Community Banks Inc 20210517 0 27.81 28.05 27.77 28.05 4900 26.7803 up up correct
UCL.US uCloudlink Group Inc 20210517 0 10.6711 11.4563 10.6711 11.4563 1016 11.4563 up up correct
UCTT.US Ultra Clean Holdings Inc 20210517 0 48.23 48.5 46.5 48.48 348000 48.48 up up correct
UEIC.US Universal Electronics Inc 20210517 0 46.61 48.39 45.97 48.16 82600 48.16 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210517 0 4.61 4.77 4.48 4.72 135400 4.72 up up correct
UFCS.US United Fire Group Inc 20210517 0 32.78 33.31 32.45 32.65 35625 32.079 down down correct
UFPI.US UFP Industries Inc 20210517 0 83.12 83.46 80.8518 82.18 223789 81.6791 down down correct
UFPT.US UFP Technologies Inc 20210517 0 56.64 59.06 56.64 58.27 16900 58.27 up up correct
UG.US United 20210517 0 15.27 15.4372 14.9624 15.42 7995 15.0034 up up correct
UGRO.US urban 20210517 0 7.62 8.02 7.6121 7.91 76240 7.91 up up correct
UHAL.US AMERCO 20210517 0 615.74 622.966 613.39 618.33 29919 616.8554 up up correct
UIHC.US United Insurance Holdings Corp 20210517 0 5.82 5.86 5.7 5.79 119743 5.6341 down down correct
UK.US Ucommune International Ltd 20210517 0 1.972 2 1.95 2 34521 2 up up correct
UKOMW.US Ucommune International Ltd 20210517 0 0.24 0.2696 0.24 0.266 8800 0.266 up up correct
ULBI.US Ultralife Corporation 20210517 0 8.38 8.55 8.15 8.51 1265000 8.51 up up correct
ULCC.US Frontier Group Holdings Inc 20210517 0 20.21 20.34 19.47 20.13 392800 20.13 down down correct
ULH.US Universal Logistics Holdings Inc 20210517 0 26.67 26.8006 26.3 26.46 25443 26.0784 down down correct
ULTA.US Ulta Beauty Inc 20210517 0 327.99 330.89 324.11 329.81 767400 329.81 up up correct
UMBF.US UMB Financial Corporation 20210517 0 98.87 99.92 97.76 99.08 99367 97.9947 up up correct
UMPQ.US Umpqua Holdings Corporation 20210517 0 19.1035 19.2799 18.935 19.21 850794 18.8135 up down incorrect
UNAM.US Unico American Corporation 20210517 0 4.52 4.89 4.52 4.8 600 4.8 up down incorrect
UNB.US Union Bankshares Inc 20210517 0 32.5 33.51 32.5 32.8 2525 32.1321 up up correct
UNIQX.US UNIQX 20210517 0 27.2 27.2 27.2 27.2 0 27.2
UNIT.US Uniti Group Inc 20210517 0 10.73 10.795 10.525 10.64 1065429 10.2515 down down correct
UNTY.US Unity Bancorp Inc 20210517 0 23.74 24.1 23.6 24.01 30627 23.7297 up down incorrect
UONE.US Urban One Inc 20210517 0 5.24 5.43 5.11 5.43 291900 5.43 up up correct
UONEK.US Urban One Inc 20210517 0 3.18 3.33 2.98 3.29 711600 3.29 up up correct
UPC.US Universe Pharmaceuticals INC 20210517 0 3.23 3.289 3.14 3.19 96061 3.19 down down correct
UPLD.US Upland Software Inc 20210517 0 40.73 41.5337 38.99 39.54 249919 39.54 down down correct
UPST.US Upstart Holdings Inc 20210517 0 100.01 115.9 96.01 115 4925000 115 up up correct
UPWK.US Upwork Inc 20210517 0 39.16 40.53 38.92 40.15 1045600 40.15 up up correct
URBN.US Urban Outfitters Inc 20210517 0 37.42 39.09 37.12 39.02 1465800 39.02 up up correct
URGN.US UroGen Pharma Ltd 20210517 0 15.25 16.32 15.11 15.96 111800 15.96 up up correct
UROY.US Uranium Royalty Corp 20210517 0 3.32 3.41 3.24 3.29 244100 3.29 down down correct
USAK.US USA Truck Inc 20210517 0 17.24 17.53 16.44 16.86 117500 16.86 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210517 0 9.5 10.75 9.5 10.75 54800 10.75 up up correct
USAU.US U.S. Gold Corp 20210517 0 10.67 11.9 10.67 11.85 149200 11.85 up up correct
USEG.US U.S. Energy Corp 20210517 0 3.94 4.14 3.87 3.97 189300 3.97 up up correct
USIO.US Usio Inc 20210517 0 5.48 5.75 5.44 5.74 41400 5.74 up up correct
USLM.US United States Lime & Minerals Inc 20210517 0 141.48 141.48 140 140 1291 139.5241 down up incorrect
USQIX.US USQ Core Real Estate Fund 20210517 0 25.04 25.04 25.04 25.04 0 24.5391
USQSX.US USQ Core Real Estate Fund 20210517 0 25.05 25.05 25.05 25.05 0 24.5492
USWS.US U.S. Well Services Inc 20210517 0 0.82 1.05 0.803 0.96 2277495 3.36 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210517 0 0.1675 0.17 0.1413 0.1427 161679 0.1427 down down correct
UTHR.US United Therapeutics Corporation 20210517 0 197.61 199.95 196.65 198.29 241200 198.29 up up correct
UTMD.US Utah Medical Products Inc 20210517 0 87.9754 88.285 87.5 87.79 2709 85.6445 down down correct
UTME.US United Time Technology Co. Ltd 20210517 0 33.78 34.51 30.984 32.95 20400 32.95 down down correct
UTSI.US UTStarcom Holdings Corp 20210517 0 1.21 1.28 1.21 1.27 18900 1.27 up up correct
UVSP.US Univest Financial Corporation 20210517 0 28.96 29.25 28.72 29.23 42778 28.8304 up up correct
UXIN.US Uxin Limited 20210517 0 2.75 2.84 2.64 2.82 6606800 2.82 up down incorrect
VABK.US Virginia National Bankshares Corporation 20210517 0 31.2 33 31.2 33 816 32.1683 up up correct
VACC.US Vaccitech plc 20210517 0 17.99 17.99 16.61 17 71376 17 down down correct
VALN.US Valneva SE 20210517 0 30.12 31.04 30.02 31.04 22636 31.04 up down incorrect
VALU.US Value Line Inc 20210517 0 29.3863 33.3 29.3863 33 11020 32.5582 up down incorrect
VAQC.US Vector Acquisition Corporation II 20210517 0 9.9 9.93 9.9 9.93 5400 9.93 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210517 0 47 47 46.5999 46.6 2552 46.4835 down down correct
VBIV.US VBI Vaccines Inc 20210517 0 2.87 3.03 2.82 3.02 1788000 3.02 up up correct
VBLT.US Vascular Biogenics Ltd 20210517 0 1.99 2.08 1.96 2.02 199700 2.02 up up correct
VBNK.US VersaBank Common Shares 20210517 0 12.47 12.47 12.4514 12.4535 795 12.4535 down down correct
VBTX.US Veritex Holdings Inc 20210517 0 35.03 35.43 34.72 35.43 142932 35.056 up down incorrect
VC.US Visteon Corporation 20210517 0 115.9 116.41 112.88 114.09 334700 114.09 down up incorrect
VCEL.US Vericel Corporation 20210517 0 50.05 51.64 49.25 51.02 698200 51.02 up up correct
VCKA.US Vickers Vantage Corp. I 20210517 0 9.94 9.94 9.91 9.91 105400 9.91 down down correct
VCKAU.US Vickers Vantage Corp. I 20210517 0 10.15 10.17 10.15 10.17 1000 10.17 up up correct
VCKAW.US Vickers Vantage Corp. I 20210517 0 0.475 0.475 0.4541 0.47 8102 0.47 down down correct
VCMIX.US Versus Capital Multi 20210517 0 27.84 27.84 27.84 27.84 0 27.2816
VCNX.US Vaccinex Inc 20210517 0 2.15 2.31 2.13 2.16 331500 2.16 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210517 0 25.99 25.99 25.99 25.99 0 25.6245
VCTR.US Victory Capital Holdings Inc 20210517 0 29.61 30.1556 29.29 29.43 46557 29.0458 down down correct
VCYT.US Veracyte Inc 20210517 0 35.22 36.05 33.9 35.62 846900 35.62 up up correct
VECO.US Veeco Instruments Inc 20210517 0 21.92 22.3 21.44 22.28 525200 22.28 up up correct
VECT.US VectivBio Holding AG 20210517 0 13.49 15.07 13.49 14.95 43600 14.95 up down incorrect
VELO.US Velocity Acquisition Corp 20210517 0 9.85 9.85 9.6 9.6 500 9.6 down down correct
VELOU.US Velocity Acquisition Corp 20210517 0 9.98 9.99 9.97 9.98 8800 9.98
VELOW.US Velocity Acquisition Corp 20210517 0 0.625 0.625 0.625 0.625 113 0.625
VENA.US Venus Acquisition Corporation 20210517 0 9.91 9.91 9.91 9.91 0 9.91
VENAR.US Venus Acquisition Corporation 20210517 0 0.27 0.28 0.2514 0.252 33791 0.252 down down correct
VENAU.US Venus Acquisition Corporation 20210517 0 10.527 10.527 10.527 10.527 100 10.527
VENAW.US Venus Acquisition Corporation 20210517 0 0.33 0.33 0.33 0.33 200 0.33
VEON.US VEON Ltd 20210517 0 1.86 1.88 1.84 1.84 6853827 1.84 down down correct
VERA.US Vera Therapeutics Inc 20210517 0 11.5 12.29 11.39 12.25 78767 12.25 up up correct
VERB.US Verb Technology Company Inc 20210517 0 1.01 1.04 0.92 1.04 1541500 1.04 up up correct
VERBW.US Verb Technology Company Inc 20210517 0 0.45 0.52 0.4472 0.52 6808 0.52 up up correct
VERI.US Veritone Inc 20210517 0 18.01 18.23 16.57 17.09 642000 17.09 down down correct
VERO.US Venus Concept Inc 20210517 0 1.82 1.945 1.81 1.88 295700 1.88 up down incorrect
VERU.US Veru Inc 20210517 0 7.48 7.95 7.41 7.77 823500 7.77 up up correct
VERX.US Vertex Inc 20210517 0 18.8 20.56 18.674 20.07 571900 20.07 up up correct
VERY.US Vericity Inc 20210517 0 10.93 11.017 10.3 10.38 12200 10.38 down down correct
VFF.US Village Farms International Inc 20210517 0 8.74 8.98 8.195 8.43 1871100 8.43 down down correct
VFLEX.US VFLEX 20210517 0 26.67 26.67 26.67 26.67 0 26.0098
VG.US Vonage Holdings Corp 20210517 0 12.75 14.01 12.67 13.45 6764500 13.45 up up correct
VIA.US Via Renewables Inc 20210517 0 10.29 11 10.27 10.71 314206 10.2003 up up correct
VIAC.US ViacomCBS Inc 20210517 0 40.285 40.72 38.22 38.41 33112801 37.6649 down down correct
VIACA.US ViacomCBS Inc 20210517 0 45.26 45.71 43.31 43.5 138650 42.7374 down down correct
VIACP.US ViacomCBS Inc 20210517 0 69.51 71.21 67.785 67.87 155600 63.3011 down down correct
VIASP.US Via Renewables Inc 20210517 0 25.96 25.97 25.925 25.95 7200 24.8842 down down correct
VIAV.US Viavi Solutions Inc 20210517 0 16.35 16.56 16.28 16.42 1398800 16.42 up up correct
VICR.US Vicor Corporation 20210517 0 77.14 78.71 76.21 78.68 91700 78.68 up up correct
VIEW.US View Inc 20210517 0 6.35 7.29 6.28 7.23 1202000 7.23 up up correct
VIEWW.US View Inc 20210517 0 1.36 1.55 1.31 1.544 150337 1.544 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210517 0 10.1 10.2 10.1 10.18 13100 10.18 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210517 0 0.815 0.86 0.76 0.8595 35149 0.8595 up up correct
VINC.US Vincerx Pharma Inc 20210517 0 16.48 16.98 16.12 16.42 42300 16.42 down down correct
VINO.US Gaucho Group Holdings Inc 20210517 0 4 4.04 3.826 3.93 53570 3.93 down down correct
VINP.US Vinci Partners Investments Ltd 20210517 0 11.88 12.56 11.7 12.39 261500 11.9525 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20210517 0 7.2 7.44 7.11 7.38 202400 7.38 up up correct
VIR.US Vir Biotechnology Inc 20210517 0 42.1 44.78 41.58 44.69 473700 44.69 up up correct
VIRC.US Virco Mfg. Corporation 20210517 0 3.21 3.23 3.12 3.18 10000 3.18 down down correct
VIRI.US Virios Therapeutics Inc 20210517 0 4.7 4.78 4.7 4.75 14600 4.75 up up correct
VIRT.US Virtu Financial Inc 20210517 0 29.01 29.28 28.58 29.02 988107 28.2716 up up correct
VIRX.US Viracta Therapeutics Inc 20210517 0 7.54 8.26 7.33 8.21 235200 8.21 up up correct
VISL.US Vislink Technologies Inc 20210517 0 2.27 2.2803 2.15 2.25 2181128 2.25 down down correct
VITL.US Vital Farms Inc 20210517 0 20.32 20.45 19.8 20.05 273800 20.05 down down correct
VIVE.US Viveve Medical Inc 20210517 0 2.43 2.52 2.43 2.45 54211 2.45 up up correct
VIVO.US Meridian Bioscience Inc 20210517 0 19.24 19.68 19.09 19.25 488200 19.25 up up correct
VJET.US voxeljet AG 20210517 0 12.42 12.98 12.33 12.37 42800 12.37 down down correct
VKTX.US Viking Therapeutics Inc 20210517 0 6.17 6.22 6.045 6.08 508600 6.08 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210517 0 10 10 9.9 9.9 3200 9.9 down down correct
VLCN.US Volcon Inc. Common stock 20210517 0 8.15 8.15 8 8 470 8 down down correct
VLDR.US Velodyne Lidar Inc 20210517 0 9.83 10.56 9.65 10.56 3634500 10.56 up up correct
VLDRW.US Velodyne Lidar Inc 20210517 0 2.99 3.4 2.99 3.2 9200 3.2 up up correct
VLGEA.US Village Super Market Inc 20210517 0 25.34 25.79 25.32 25.41 27381 24.8598 up down incorrect
VLN.US WT 20210517 0 0.64 0.64 0.5467 0.57 9672 0.57 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210517 0 3.66 3.83 3.66 3.69 32775 3.69 up up correct
VLY.US Valley National Bancorp 20210517 0 14.46 14.67 14.31 14.63 1415111 14.2692 up up correct
VLYPO.US Valley National Bancorp 20210517 0 25.552 25.64 25.542 25.542 1031 24.5413 down down correct
VLYPP.US Valley National Bancorp 20210517 0 27.87 27.9002 27.5907 27.9 2905 26.8138 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210517 0 9.92 9.95 9.91 9.95 20000 9.95 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210517 0 10.615 10.629 10.615 10.62 23100 10.62 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20210517 0 0.85 0.8916 0.8296 0.8799 288299 0.8799 up down incorrect
VMAR.US Vision Marine Technologies Inc 20210517 0 7.6 7.65 7.15 7.19 39100 7.19 down up incorrect
VMD.US Viemed Healthcare Inc 20210517 0 8.45 8.54 8.4 8.51 137500 8.51 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210517 0 18.61 18.85 18.5 18.58 342000 18.58 down down correct
VNET.US 21Vianet Group Inc 20210517 0 25.88 25.88 24.39 24.8 1867500 24.8 down up incorrect
VNOM.US Viper Energy Partners LP 20210517 0 18.6 19.04 18.56 18.94 358893 18.298 up up correct
VOD.US Vodafone Group Plc 20210517 0 20.26 20.32 20.19 20.24 3505815 19.0014 down down correct
VOR.US Vor Biopharma Inc 20210517 0 19.6 21.6 18.53 19.15 147600 19.15 down down correct
VOSO.US Virtuoso Acquisition Corp 20210517 0 9.69 9.7 9.68 9.69 5800 9.69
VOSOU.US Virtuoso Acquisition Corp 20210517 0 9.985 9.985 9.95 9.96 3900 9.96 down up incorrect
VOSOW.US Virtuoso Acquisition Corp 20210517 0 0.59 0.6 0.5601 0.5601 3100 0.5601 down down correct
VOXX.US VOXX International Corporation 20210517 0 13.8 14.5 13.8 14.46 381800 14.46 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210517 0 9.9 9.9 9.9 9.9 0 9.9
VPCBU.US VPC Impact Acquisition Holdings II 20210517 0 10 10 9.94 9.97 83100 9.97 down up incorrect
VPCBW.US VPC Impact Acquisition Holdings II 20210517 0 0.6998 0.6998 0.6998 0.6998 2000 0.6998
VQS.US Viq Solutions Inc 20210517 0 6.67 6.9911 6.6486 6.8568 67791 6.8568 up up correct
VRA.US Vera Bradley Inc 20210517 0 10.92 11.05 10.69 11.01 111200 11.01 up up correct
VRAY.US ViewRay Inc 20210517 0 5.13 5.46 5.13 5.435 1117300 5.435 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210517 0 11.59 12.095 11.41 11.7 26400 11.7 up down incorrect
VRDN.US Viridian Therapeutics Inc 20210517 0 17.605 18.0462 17.45 17.47 10914 17.47 down down correct
VREX.US Varex Imaging Corporation 20210517 0 23.73 24.17 23.68 23.98 140900 23.98 up up correct
VRM.US Vroom Inc 20210517 0 38.87 40.201 38.57 40.15 4412900 40.15 up up correct
VRME.US VerifyMe Inc 20210517 0 3.25 3.42 3.2 3.24 29500 3.24 down down correct
VRMEW.US VerifyMe Inc 20210517 0 1.279 1.28 1.215 1.215 408 1.215 down down correct
VRNA.US Verona Pharma plc 20210517 0 6 6.041 5.72 5.72 51100 5.72 down down correct
VRNS.US Varonis Systems Inc 20210517 0 45.2 45.41 43.635 44.6 879400 44.6 down down correct
VRNT.US Verint Systems Inc 20210517 0 45.26 45.87 44.49 45.02 887700 45.02 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210517 0 3.81 4.73 3.79 4.11 681000 4.11 up up correct
VRRM.US Verra Mobility Corporation 20210517 0 14.7 14.92 14.31 14.44 737100 14.44 down down correct
VRSK.US Verisk Analytics Inc 20210517 0 175.07 175.825 172.75 172.94 572414 172.1862 down up incorrect
VRSN.US VeriSign Inc 20210517 0 220.34 220.7 218.13 219.66 318100 219.66 down up incorrect
VRTS.US Virtus Investment Partners Inc 20210517 0 264.51 275.29 262 273.55 83064 271.3937 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210517 0 215.62 217.65 214.8 216.35 933000 216.35 up down incorrect
VS.US Versus Systems Inc 20210517 0 7.51 7.68 7.06 7.11 37800 7.11 down down correct
VSAT.US Viasat Inc 20210517 0 48.08 48.75 47.27 47.9 321600 47.9 down down correct
VSEC.US VSE Corporation 20210517 0 43.56 43.77 43.01 43.45 32422 43.3004 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210517 0 6.48 6.48 6.48 6.48 0 6.3426
VSLCX.US Invesco Senior Loan Fund Class C 20210517 0 6.5 6.5 6.5 6.5 0 6.3899
VSLYX.US If Inv Snr Fnd Y 20210517 0 6.49 6.49 6.49 6.49 0 6.3431
VSSYW.US Versus Systems Inc 20210517 0 2.51 5 2.51 5 2200 5 up down incorrect
VSTA.US Vasta Platform Limited 20210517 0 8.17 8.4 8.1 8.11 36385 8.11 down down correct
VSTM.US Verastem Inc 20210517 0 2.9 3.05 2.9 2.94 1132100 2.94 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210517 0 9.89 9.89 9.8269 9.89 2313 9.89
VTAQR.US Ventoux CCM Acquisition Corp 20210517 0 0.1899 0.2 0.1895 0.19 32724 0.19 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210517 0 10.36 10.36 10.36 10.36 0 10.36
VTAQW.US Ventoux CCM Acquisition Corp 20210517 0 0.35 0.37 0.32 0.3699 14944 0.3699 up up correct
VTGN.US VistaGen Therapeutics Inc 20210517 0 2.1 2.27 2.08 2.25 1360600 2.25 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210517 0 9.8 9.89 9.77 9.77 31900 9.77 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210517 0 9.9 10.08 9.88 10 28800 10 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210517 0 1.05 1.13 0.981 1.05 16100 1.05
VTNR.US Vertex Energy Inc 20210517 0 1.84 2 1.76 1.99 3064700 1.99 up down incorrect
VTRS.US Viatris Inc 20210517 0 15.98 16.29 15.95 16.15 14817900 15.7821 up down incorrect
VTRU.US Vitru Limited 20210517 0 14.48 14.73 13.75 14.73 10176 14.73 up up correct
VTSI.US VirTra Inc 20210517 0 5.52 5.65 5.3 5.45 387300 5.45 down down correct
VTVT.US vTv Therapeutics Inc 20210517 0 2.34 2.38 2.3 2.38 359300 2.38 up down incorrect
VUZI.US Vuzix Corporation 20210517 0 15.5 16.06 15.16 15.59 2382400 15.59 up up correct
VVOS.US Vivos Therapeutics Inc 20210517 0 5.95 6.1 5.95 6.06 41700 6.06 up up correct
VVPR.US VivoPower International PLC 20210517 0 6.39 6.69 6.25 6.69 101900 6.69 up up correct
VWE.US Vintage Wine Estates Inc 20210517 0 10.08 10.11 10.05 10.08 126719 10.08
VWTR.US Vidler Water Resources Inc 20210517 0 9.8 10.08 9.71 10.04 99100 10.04 up up correct
VXRT.US Vaxart Inc 20210517 0 6.47 6.62 6.31 6.43 4556000 6.43 down down correct
VYGR.US Voyager Therapeutics Inc 20210517 0 4.49 4.58 4.38 4.54 369800 4.54 up up correct
VYNE.US VYNE Therapeutics Inc 20210517 0 3.51 3.651 3.47 3.63 580200 3.63 up down incorrect
VYNT.US Vyant Bio Inc 20210517 0 3.5 3.5 3.22 3.36 1095100 3.36 down down correct
WABC.US Westamerica Bancorporation 20210517 0 63.92 64.55 63.38 63.81 46299 62.8712 down up incorrect
WAFD.US Washington Federal Inc 20210517 0 33.42 33.89 33.25 33.79 259537 33.3335 up up correct
WAFDP.US Washington Federal Inc 20210517 0 25.86 25.92 25.811 25.92 5700 25.0374 up down incorrect
WAFU.US Wah Fu Education Group Limited 20210517 0 6.33 6.99 6.03 6.89 212700 6.89 up up correct
WALD.US Waldencast Acquisition Corp 20210517 0 9.85 9.85 9.85 9.85 0 9.85
WALDU.US Waldencast Acquisition Corp 20210517 0 10.11 10.87 10.11 10.2 11800 10.2 up down incorrect
WALDW.US Waldencast Acquisition Corp 20210517 0 5.5 5.5 1.95 1.95 2642 1.95 down down correct
WASH.US Washington Trust Bancorp Inc 20210517 0 53.02 53.95 52.68 53.86 44628 52.3023 up up correct
WATT.US Energous Corporation 20210517 0 2.51 2.72 2.47 2.57 1431900 2.57 up down incorrect
WB.US Weibo Corporation 20210517 0 48.7 49.37 47.63 48.79 1107900 48.79 up up correct
WBA.US Walgreens Boots Alliance Inc 20210517 0 54.85 55.6 54.74 55.3 3507088 53.7648 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210517 0 45.72 46.21 45.11 45.74 211900 45.74 up up correct
WDAY.US Workday Inc 20210517 0 225.84 229.68 224.71 229.45 1274800 229.45 up up correct
WDC.US Western Digital Corporation 20210517 0 71.2 77.54 71.2 76.42 16960000 76.42 up up correct
WDFC.US WD 20210517 0 249.86 252.88 242.72 243.06 59018 241.6033 down down correct
WE.US WT 20210517 0 3.19 3.4 3.09 3.27 20509 3.27 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210517 0 13.36 13.36 13.36 13.36 0 13.2891
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210517 0 14.01 14.01 14.01 14.01 0 13.9392
WEJO.US Wejo Group Limited Common Shares 20210517 0 9.69 9.7 9.68 9.69 5800 9.69
WEN.US The Wendy's Company 20210517 0 23.3 23.5 23.005 23.24 4042569 22.8873 down down correct
WERN.US Werner Enterprises Inc 20210517 0 48.35 48.775 47.97 48.58 358723 48.1967 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210517 0 13.92 13.92 13.92 13.92 0 13.8495
WETF.US WisdomTree Investments Inc 20210517 0 6.61 6.71 6.57 6.68 830546 6.6195 up up correct
WEYS.US Weyco Group Inc 20210517 0 21.52 21.96 21.2301 21.78 18649 21.3216 up up correct
WFCF.US Where Food Comes From Inc 20210517 0 13.9654 13.9654 13.7 13.7 949 13.5633 down down correct
WFCPX.US Wells Fargo & Co Non 20210517 0 25.59 25.59 25.59 25.59 0 25.59
WHF.US WhiteHorse Finance Inc 20210517 0 15.25 15.35 15.16 15.3 90237 14.1795 up up correct
WHFBZ.US WHFBZ 20210517 0 25.51 25.51 25.4 25.4 2557 24.6046 down down correct
WHLM.US Wilhelmina International Inc 20210517 0 5 5.1 4.9 5 25800 5
WHLR.US Wheeler Real Estate Investment Trust Inc 20210517 0 3.94 4.205 3.907 3.97 28700 3.97 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210517 0 18.17 18.25 18.125 18.155 14400 18.155 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210517 0 13.15 13.15 13.15 13.15 419 13.15
WILC.US G. Willi 20210517 0 23.9 23.9 23.3 23.39 539 22.058 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20210517 0 4.929 5.13 4.92 5.02 1003800 5.02 up up correct
WINA.US Winmark Corporation 20210517 0 194.3 196.7 194.3 196.7 5414 190.2597 up up correct
WING.US Wingstop Inc 20210517 0 133.235 135.44 132.03 133.21 366551 132.9375 down down correct
WINT.US Windtree Therapeutics Inc 20210517 0 1.71 1.75 1.67 1.68 785000 1.68 down up incorrect
WIRE.US Encore Wire Corporation 20210517 0 81.03 82.71 80.49 82.52 92650 82.4816 up up correct
WISA.US Summit Wireless Technologies Inc 20210517 0 3.68 3.85 3.51 3.77 519700 3.77 up down incorrect
WISH.US ContextLogic Inc 20210517 0 9.57 9.6 8.52 8.78 15186000 8.78 down down correct
WIX.US Wix.com Ltd 20210517 0 221.28 225.74 213.12 224.78 1762600 224.78 up up correct
WKEY.US WISeKey International Holding AG 20210517 0 7.49 7.69 7.28 7.63 313700 7.63 up up correct
WKHS.US Workhorse Group Inc 20210517 0 8.04 8.34 7.76 8.25 11687100 8.25 up up correct
WKSP.US Worksport Ltd. Common Stock 20210517 0 0.291 0.33 0.281 0.308 1565500 0.308 up up correct
WLDN.US Willdan Group Inc 20210517 0 38.01 39.86 38.01 38.88 79400 38.88 up up correct
WLFC.US Willis Lease Finance Corporation 20210517 0 45.17 45.17 44 44 6500 44 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210517 0 264.39 266.77 264.39 266 838392 263.4561 up up correct
WMG.US Warner Music Group Corp 20210517 0 34.57 35.91 34.56 35.74 508355 35.3479 up up correct
WMPN.US William Penn Bancorporation 20210517 0 11.38 11.43 11.36 11.38 50556 11.1009
WNEB.US Western New England Bancorp Inc 20210517 0 8.54 8.6 8.39 8.55 53460 8.4562 up up correct
WNW.US Wunong Net Technology Company Limited 20210517 0 6.87 6.95 6.5 6.8 258017 6.8 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210517 0 24.7 25.6 24.4 25.595 1416300 25.595 up down incorrect
WORX.US SCWorx Corp 20210517 0 1.36 1.48 1.331 1.47 89500 1.47 up up correct
WPRT.US Westport Fuel Systems Inc 20210517 0 5.29 5.49 5.23 5.46 752900 5.46 up up correct
WRAP.US Wrap Technologies Inc 20210517 0 5.85 6.2 5.85 6.17 265900 6.17 up down incorrect
WRLD.US World Acceptance Corporation 20210517 0 146.92 151.35 146.92 151.3 18800 151.3 up up correct
WSBC.US WesBanco Inc 20210517 0 39.22 39.7 38.75 39.7 179480 38.5792 up down incorrect
WSBCP.US WesBanco Inc 20210517 0 27.96 28.08 27.394 28 9600 27.1885 up up correct
WSBF.US Waterstone Financial Inc 20210517 0 19.96 20.23 19.74 20.08 46814 19.1981 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210517 0 27.65 27.92 27.38 27.8 956600 27.8 up up correct
WSFS.US WSFS Financial Corporation 20210517 0 53.03 53.69 52.56 53.69 157123 53.4013 up up correct
WSTG.US Wayside Technology Group Inc 20210517 0 24.61 24.825 24.25 24.645 2427 24.3635 up down incorrect
WTBA.US West Bancorporation Inc 20210517 0 27.59 27.705 27.255 27.62 16776 27.2095 up up correct
WTER.US The Alkaline Water Company Inc 20210517 0 1.09 1.21 1.08 1.19 1788700 1.19 up up correct
WTFC.US Wintrust Financial Corporation 20210517 0 80.77 81.07 79.76 80.84 226655 80.219 up up correct
WTFCM.US Wintrust Financial Corporation 20210517 0 27.3477 27.92 27.3477 27.91 3569 26.7057 up up correct
WTFCP.US Wintrust Financial Corporation 20210517 0 27.93 28 27.65 27.91 25500 26.6655 down down correct
WTRH.US Waitr Holdings Inc 20210517 0 2.01 2.11 1.98 2.06 1933400 2.06 up up correct
WTW.US Weight Watchers International Inc 20210517 0 37.07 37.41 36.87 37.14 5752 37.14 up up correct
WVE.US Wave Life Sciences Ltd 20210517 0 6.26 6.49 6.04 6.2 1948200 6.2 down down correct
WVFC.US WVS Financial Corp 20210517 0 15.9 15.9 15.76 15.76 1048 15.5644 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210517 0 14.18 14.89 13.5001 13.74 93357 13.74 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210517 0 5.25 5.4 5.25 5.2505 2968 5.0848 up up correct
WW.US WW International Inc 20210517 0 37.02 37.46 36.45 37.15 661200 37.15 up down incorrect
WWD.US Woodward Inc 20210517 0 121.04 122.4 120.295 121.81 146015 121.4765 up up correct
WYNN.US Wynn Resorts Limited 20210517 0 125.43 125.7 121.36 124.73 2710200 124.73 down down correct
XAIR.US Beyond Air Inc 20210517 0 4.98 5.14 4.72 5 374900 5 up down incorrect
XBIO.US Xenetic Biosciences Inc 20210517 0 1.65 1.78 1.65 1.78 61100 1.78 up up correct
XBIOW.US Xenetic Biosciences Inc 20210517 0 2.15 2.15 2.15 2.15 0 2.15
XBIT.US XBiotech Inc 20210517 0 17.1 17.89 16.95 17.29 52079 17.29 up up correct
XCAPX.US ACAP Strategic Fund 20210517 0 24.11 24.11 24.11 24.11 0 24.11
XCBFX.US Capstone Church Bond Fund 20210517 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210517 0 10.67 10.67 10.67 10.67 0 10.5162
XCUR.US Exicure Inc 20210517 0 1.45 1.51 1.425 1.46 557600 1.46 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210517 0 17.83 17.83 17.83 17.83 0 17.83
XEL.US Xcel Energy Inc 20210517 0 70.785 72.1 70.59 70.8 3787459 69.3784 up up correct
XELA.US Exela Technologies Inc 20210517 0 1.59 1.6 1.51 1.57 613000 1.57 down up incorrect
XELB.US Xcel Brands Inc 20210517 0 1.91 2.1 1.9 1.99 427800 1.99 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210517 0 17.21 17.59 16.945 17.53 69700 17.53 up up correct
XENT.US Intersect ENT Inc 20210517 0 17.56 18 17.56 17.76 84400 17.76 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210517 0 3.44 3.56 3.33 3.48 2073600 3.48 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210517 0 7.62 7.76 7.255 7.49 77300 7.49 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210517 0 848.65 848.65 848.65 848.65 0 770.8916
XGN.US Exagen Inc 20210517 0 12.44 12.68 12.04 12.55 21200 12.55 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20210517 0 8.59 8.59 8.59 8.59 0 8.59
XLNX.US Xilinx Inc 20210517 0 117.12 119.29 116.18 118.14 1507913 117.9194 up up correct
XLRN.US Acceleron Pharma Inc 20210517 0 125.04 127.11 124.13 126.1 222800 126.1 up up correct
XM.US Qualtrics International Inc 20210517 0 32.91 33.31 32.1 33.02 784152 33.02 up up correct
XNCR.US Xencor Inc 20210517 0 40.2 40.575 38.97 39.7 129700 39.7 down down correct
XNET.US Xunlei Limited 20210517 0 4.23 4.36 4.139 4.33 496400 4.33 up up correct
XOG.US Extraction Oil & Gas Inc 20210517 0 47.33 49.13 47.33 48.76 125300 48.76 up up correct
XOMA.US XOMA Corporation 20210517 0 29.82 30.75 29.44 30.75 29726 30.75 up up correct
XOMAO.US XOMA Corporation 20210517 0 24.1 24.35 24.1 24.35 9900 23.3509 up up correct
XOMAP.US XOMA Corporation 20210517 0 25.25 25.41 25.25 25.41 7100 24.4062 up down incorrect
XONE.US The ExOne Company 20210517 0 19.07 19.88 18.3 19.36 726200 19.36 up up correct
XOSWW.US Xos Equity Warrants 20210517 0 1.28 1.34 1.23 1.23 44775 1.23 down down correct
XP.US XP Inc 20210517 0 42.93 43.24 42.29 42.89 898100 42.89 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210517 0 9.72 9.8 9.72 9.76 128300 9.76 up down incorrect
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210517 0 10.02 10.1 10.01 10.01 7610 10.01 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210517 0 1.1 1.21 1.01 1.2 69021 1.2 up down incorrect
XPEL.US XPEL Inc 20210517 0 75.73 77.1 72.82 76.8 199682 76.8 up up correct
XPER.US Xperi Holding Corporation 20210517 0 20.88 21.22 20.75 20.87 806898 20.77 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210517 0 6.48 6.48 6.48 6.48 0 6.3565
XRAY.US DENTSPLY SIRONA Inc 20210517 0 67.678 69.005 67.38 68.95 900611 68.5715 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210517 0 24.02 24.36 23.98 24.31 1589361 23.5155 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210517 0 10.89 10.89 10.89 10.89 0 10.6755
XSICX.US Voya Senior Income Fund Class 20210517 0 10.86 10.86 10.86 10.86 0 10.6711
XSIIX.US ING Senior Incm Fd 20210517 0 10.84 10.84 10.84 10.84 0 10.6119
XSILX.US XSILX 20210517 0 10.01 10.01 10.01 10.01 0 9.971
XSIWX.US ING Senior Incm Fd 20210517 0 10.89 10.89 10.89 10.89 0 10.6619
XSLCX.US Invesco Senior Loan Fund Class 20210517 0 6.48 6.48 6.48 6.48 0 6.48
XSPA.US XpresSpa Group Inc 20210517 0 1.2 1.23 1.17 1.21 4821500 1.21 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210517 0 3.36 3.37 3.25 3.25 3300 3.25 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210517 0 3.88 4.18 3.82 4.02 2472200 4.02 up up correct
YELL.US Yellow Corporation 20210517 0 6.22 6.51 6.22 6.41 732300 6.41 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210517 0 4.24 4.41 4.23 4.345 91700 4.345 up up correct
YI.US 111 Inc 20210517 0 10.4 10.87 10.03 10.85 172500 10.85 up up correct
YJ.US Yunji Inc 20210517 0 1.88 1.92 1.85 1.9 109200 1.9 up down incorrect
YMAB.US Y 20210517 0 33.56 34.16 32.99 33.4 211500 33.4 down down correct
YMTX.US Yumanity Therapeutics Inc 20210517 0 14.29 15.231 13.95 14.24 65600 14.24 down down correct
YNDX.US Yandex N.V 20210517 0 62.38 63.76 62.26 63.67 1082850 63.67 up up correct
YORW.US The York Water Company 20210517 0 48.59 48.61 47.96 48.07 16578 47.4861 down down correct
YQ.US 17 Education & Technology Group Inc 20210517 0 19.2 19.56 18.6 18.96 93425 18.96 down up incorrect
YSAC.US Yellowstone Acquisition Company 20210517 0 9.98 10.01 9.97 10 22700 10 up up correct
YSACU.US Yellowstone Acquisition Company 20210517 0 10.345 10.345 10.25 10.25 27600 10.25 down down correct
YSACW.US Yellowstone Acquisition Company 20210517 0 0.7 0.76 0.61 0.6307 17000 0.6307 down down correct
YTEN.US Yield10 Bioscience Inc 20210517 0 7.5 7.7 7.5 7.5 8000 7.5
YTRA.US Yatra Online Inc 20210517 0 1.94 2.02 1.9 1.98 60800 1.98 up up correct
YVR.US Liquid Media Group Ltd 20210517 0 1.86 1.9 1.79 1.89 540200 1.89 up up correct
YY.US JOYY Inc 20210517 0 88.02 88.72 86 87.29 842110 85.1027 down up incorrect
Z.US Zillow Group Inc 20210517 0 110.265 111.06 107.14 110.17 2481900 110.17 down up incorrect
ZBRA.US Zebra Technologies Corporation 20210517 0 482.83 486.2 478 482.01 186800 482.01 down up incorrect
ZCMD.US Zhongchao Inc 20210517 0 1.74 1.8 1.699 1.76 28200 1.76 up up correct
ZD.US Ziff Davis Inc. 20210517 0 125.21 126.67 124.78 125.19 355600 125.19 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20210517 0 3.5 3.58 3.34 3.47 20500 3.47 down down correct
ZEUS.US Olympic Steel Inc 20210517 0 31.14 33.19 31.14 32.92 124392 32.8473 up down incorrect
ZG.US Zillow Group Inc 20210517 0 111.95 112.49 108.64 111.59 365500 111.59 down down correct
ZGNX.US Zogenix Inc 20210517 0 19.03 19.13 18.81 19.01 331900 19.01 down down correct
ZGYH.US Yunhong International 20210517 0 10.12 10.12 10.06 10.06 175500 10.06 down down correct
ZGYHR.US Yunhong International 20210517 0 0.3855 0.39 0.33 0.36 64178 0.36 down down correct
ZGYHU.US Yunhong International 20210517 0 10.5 10.5 10.5 10.5 0 10.5
ZGYHW.US Yunhong International 20210517 0 0.61 0.72 0.541 0.67 387284 0.67 up up correct
ZI.US ZoomInfo Technologies Inc 20210517 0 39.9 40.304 37.86 39.99 2599100 39.99 up up correct
ZION.US Zions Bancorporation National Association 20210517 0 58.08 60.41 58.04 60.27 1214855 59.508 up up correct
ZIONL.US ZIONL 20210517 0 27.98 28.06 27.97 27.97 1300 26.6753 down down correct
ZIONO.US Zions Bancorporation National Association 20210517 0 26.75 27.04 26.75 26.98 3400 25.8257 up up correct
ZIONP.US Zions Bancorporation National Association 20210517 0 25.125 25.3 25.125 25.3 1700 24.5392 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210517 0 3.12 3.19 3.08 3.13 894188 3.13 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210517 0 0.11 0.13 0.11 0.13 10500 0.13 up down incorrect
ZIXI.US Zix Corporation 20210517 0 6.96 7.03 6.85 6.94 520500 6.94 down down correct
ZJZZT.US NASDAQ TEST STOCK 20210517 0 19.5 19.5 19.5 19.5 100 19.5
ZKIN.US ZK International Group Co. Ltd 20210517 0 4.5 4.55 4.3 4.44 382900 4.44 down down correct
ZLAB.US Zai Lab Limited 20210517 0 150.69 155.55 147.83 153.99 258300 153.99 up up correct
ZM.US Zoom Video Communications Inc 20210517 0 304.83 311.91 301.93 308.93 2905600 308.93 up up correct
ZNGA.US Zynga Inc 20210517 0 10.17 10.21 10.02 10.14 12041800 10.14 down down correct
ZNTE.US Zanite Acquisition Corp 20210517 0 10.01 10.02 10.01 10.02 234800 10.02 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20210517 0 10.5 10.5 10.42 10.44 103400 10.44 down down correct
ZNTEW.US Zanite Acquisition Corp 20210517 0 0.95 0.96 0.85 0.955 325400 0.955 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210517 0 57.05 59.35 54.45 54.45 177600 54.45 down down correct
ZS.US Zscaler Inc 20210517 0 164.1 166.89 160.7 163.28 1374100 163.28 down down correct
ZSAN.US Zosano Pharma Corporation 20210517 0 0.744 0.75 0.72 0.731 1160900 0.731 down down correct
ZUMZ.US Zumiez Inc 20210517 0 43.54 45.12 42.84 44.84 147000 44.84 up up correct
ZVO.US Zovio Inc 20210517 0 2.1 2.1 2.02 2.06 831100 2.06 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210517 0 10.02 11 9.99 10.02 615464 10.02
ZWRK.US Z 20210517 0 9.723 9.76 9.723 9.75 4200 9.75 up up correct
ZWRKU.US Z 20210517 0 9.95 9.98 9.95 9.97 36602 9.97 up down incorrect
ZWRKW.US Z 20210517 0 0.6402 0.6402 0.6402 0.6402 1024 0.6402
ZWZZT.US NASDAQ TEST STOCK 20210517 0 25 25 25 25 100 25
ZY.US Zymergen Inc 20210517 0 32.27 35.72 32.225 35 686300 35 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210517 0 4.31 4.55 4.3 4.49 996088 4.49 up up correct
ZYXI.US Zynex Inc 20210517 0 13.72 14.05 13.55 13.82 183700 13.82 up down incorrect

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