CollectAI

close-nasdaq_stocks

2021/05/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210524 0 9.98 9.98 9.98 9.98 0 9.8133
AACG.US ATA Creativity Global 20210524 0 2.92 3.05 2.77 2.77 57800 2.77 down down correct
AADI.US Aadi Bioscience Inc 20210524 0 30.9 31.05 25.05 26.1 344462 26.1 down up incorrect
AAIDX.US AAIDX 20210524 0 22.14 22.14 22.14 22.14 0 21.1856
AAL.US American Airlines Group Inc 20210524 0 22.85 23.05 22.35 22.99 26159300 22.99 up up correct
AAME.US Atlantic American Corporation 20210524 0 4.38 4.38 4.12 4.16 57900 4.16 down up incorrect
AAOI.US Applied Optoelectronics Inc 20210524 0 8.1 8.16 7.825 7.85 581100 7.85 down up incorrect
AAON.US AAON Inc 20210524 0 67 67.17 66.21 66.36 154909 66.0099 down down correct
AAPL.US Apple Inc 20210524 0 126.01 127.94 125.94 127.1 63092945 126.7249 up up correct
AATC.US Image Sensing Systems Inc 20210524 0 7.11 7.5 7.03 7.2 166600 6.9538 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210524 0 74.4 74.75 73.25 74.07 360700 74.07 down down correct
ABCB.US Ameris Bancorp 20210524 0 59.514 59.85 56.055 56.11 627545 55.6199 down up incorrect
ABCL.US AbCellera Biologics Inc 20210524 0 31.84 33.2287 31.84 32.62 343711 32.62 up up correct
ABCM.US Abcam plc 20210524 0 19.85 20.03 19.76 19.78 38300 19.78 down down correct
ABEO.US Abeona Therapeutics Inc 20210524 0 1.57 1.62 1.53 1.55 748500 1.55 down down correct
ABGI.US ABG Acquisition Corp. I 20210524 0 9.885 9.96 9.88 9.88 144100 9.88 down down correct
ABIO.US ARCA biopharma Inc 20210524 0 3.34 3.36 3.2 3.26 124500 3.26 down down correct
ABMD.US Abiomed Inc 20210524 0 282.65 283.09 279.52 279.58 185400 279.58 down down correct
ABNB.US Airbnb Inc 20210524 0 135.5 137.98 134.39 135.91 8543600 135.91 up up correct
ABST.US Absolute Software Corporation 20210524 0 14.16 14.28 14 14.01 19900 13.8548 down down correct
ABTX.US Allegiance Bancshares Inc 20210524 0 40.93 41.24 40.075 40.45 38635 40.0878 down down correct
ABUS.US Arbutus Biopharma Corporation 20210524 0 2.75 2.77 2.68 2.7 1072900 2.7 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20210524 0 5.4 5.5 5.4 5.5 1000 5.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210524 0 22 22.09 21.22 21.32 1280300 21.32 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210524 0 9.66 9.66 9.66 9.66 0 9.66
ACAHU.US Atlantic Coastal Acquisition Corp 20210524 0 9.9 9.9 9.87 9.87 37700 9.87 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210524 0 0.65 0.65 0.65 0.65 23846 0.65
ACB.US Aurora Cannabis Inc 20210524 0 7.66 7.66 7.18 7.61 6047801 7.61 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210524 0 10.17 10.17 10.17 10.17 0 10.17
ACBI.US Atlantic Capital Bancshares Inc 20210524 0 27.48 27.48 26.87 27.17 33800 27.17 down down correct
ACCD.US Accolade Inc 20210524 0 45.48 46.29 44.615 45.78 500995 45.78 up up correct
ACER.US Acer Therapeutics Inc 20210524 0 2.9 2.98 2.86 2.86 51742 2.86 down up incorrect
ACET.US Adicet Bio Inc 20210524 0 14.52 14.71 13.8 14.27 54353 14.27 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20210524 0 9.97 9.98 9.93 9.96 299300 9.96 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210524 0 10.95 10.95 10.95 10.95 400 10.95
ACEVW.US ACE Convergence Acquisition Corp 20210524 0 1.9 2 1.9 1.9997 29472 1.9997 up up correct
ACGL.US Arch Capital Group Ltd 20210524 0 40.06 40.19 39.65 39.93 1432000 39.93 down down correct
ACGLO.US Arch Capital Group Ltd 20210524 0 26.46 26.46 26.3101 26.38 13675 25.368 down down correct
ACHC.US Acadia Healthcare Company Inc 20210524 0 62.66 62.97 61.9 62.75 204600 62.75 up up correct
ACHL.US Achilles Therapeutics plc 20210524 0 13.24 14.0923 13 13 14381 13 down down correct
ACHV.US Achieve Life Sciences Inc 20210524 0 9.3 9.35 8.4 8.64 189400 8.64 down down correct
ACIU.US AC Immune SA 20210524 0 6.31 6.49 6.22 6.27 270700 6.27 down down correct
ACIW.US ACI Worldwide Inc 20210524 0 39.8 40.05 38.88 39.93 471874 39.93 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210524 0 9.9 9.9 9.9 9.9 0 9.9
ACKIU.US Ackrell SPAC Partners I Co 20210524 0 10.13 10.165 10.13 10.165 2100 10.165 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210524 0 0.53 0.53 0.53 0.53 242 0.53
ACLS.US Axcelis Technologies Inc 20210524 0 39.81 40.9 39.81 40.65 196484 40.65 up up correct
ACMR.US ACM Research Inc 20210524 0 66.85 69.8 65.84 68.61 197400 68.61 up up correct
ACNB.US ACNB Corporation 20210524 0 28.425 28.6099 28 28.16 16292 27.4068 down up incorrect
ACOR.US Acorda Therapeutics Inc 20210524 0 4 4.03 3.77 3.83 156621 3.83 down down correct
ACQR.US Independence Holdings Corp 20210524 0 9.8 9.8 9.8 9.8 0 9.8
ACQRU.US Independence Holdings Corp 20210524 0 9.95 10 9.95 10 2200 10 up up correct
ACQRW.US Independence Holdings Corp 20210524 0 0.9 0.95 0.9 0.95 9150 0.95 up up correct
ACRS.US Aclaris Therapeutics Inc 20210524 0 22.65 22.802 22.02 22.33 345500 22.33 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210524 0 1.31 1.31 1.2 1.29 1947700 1.29 down down correct
ACST.US Acasti Pharma Inc 20210524 0 0.5019 0.532 0.49 0.5013 1678706 4.0104 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210524 0 9.8 9.8 9.8 9.8 74500 9.8
ACTDU.US ArcLight Clean Transition Corp. II 20210524 0 10.105 10.105 10 10.06 105800 10.06 down down correct
ACTDW.US ArcLight Clean Transition Corp. II 20210524 0 1.06 1.31 1.06 1.13 735 1.13 up up correct
ACTG.US Acacia Research Corporation 20210524 0 5.53 5.62 5.5 5.6 281200 5.6 up up correct
ACVA.US ACV Auctions Inc 20210524 0 26 26.77 25.51 25.57 1732900 25.57 down down correct
ADAG.US Adagene Inc 20210524 0 13.25 13.39 12.8 13 11065 13 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210524 0 5.17 5.17 4.893 4.92 685000 4.92 down down correct
ADBE.US Adobe Inc 20210524 0 494.64 499.99 492.01 497.83 1846900 497.83 up down incorrect
ADER.US 26 Capital Acquisition Corp 20210524 0 9.64 9.65 9.62 9.65 68400 9.65 up up correct
ADERU.US 26 Capital Acquisition Corp 20210524 0 10.04 10.09 10.01 10.05 33000 10.05 up up correct
ADERW.US 26 Capital Acquisition Corp 20210524 0 0.9001 0.94 0.8012 0.9 26139 0.9 down down correct
ADES.US Advanced Emissions Solutions Inc 20210524 0 7 7.34 6.44 7.15 880400 7.15 up up correct
ADI.US Analog Devices Inc 20210524 0 160.99 162.985 160.73 162.51 3434677 160.5301 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210524 0 2.5 2.739 2.4 2.51 133410 2.51 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210524 0 0.6995 0.75 0.6995 0.75 3876 0.75 up up correct
ADMA.US ADMA Biologics Inc 20210524 0 1.76 1.77 1.69 1.71 2115200 1.71 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210524 0 0.81 0.81 0.73 0.74 8031100 0.74 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210524 0 5.23 5.24 5.08 5.09 186800 5.09 down down correct
ADN.US Advent Technologies Holdings Inc 20210524 0 10.68 10.98 10.4 10.48 265600 10.48 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210524 0 1.74 1.74 1.6 1.68 142964 1.68 down down correct
ADOC.US Edoc Acquisition Corp 20210524 0 10 10 10 10 1100 10
ADOCR.US Edoc Acquisition Corp 20210524 0 0.35 0.375 0.3455 0.375 66185 0.375 up up correct
ADOCW.US Edoc Acquisition Corp 20210524 0 0.2799 0.2799 0.2616 0.2616 5554 0.2616 down down correct
ADP.US Automatic Data Processing Inc 20210524 0 196.46 198.35 196.18 197.04 1233424 194.3597 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20210524 0 36.23 37 36.04 36.61 488100 36.61 up up correct
ADSK.US Autodesk Inc 20210524 0 285.29 288.52 283.83 287.48 923100 287.48 up up correct
ADTN.US ADTRAN Inc 20210524 0 19.68 20.15 19.56 19.94 209245 19.778 up up correct
ADTX.US Aditxt Inc 20210524 0 2.4 2.41 2.32 2.37 38800 2.37 down down correct
ADUS.US Addus HomeCare Corporation 20210524 0 94.77 95.81 94.53 94.62 63698 94.62 down up incorrect
ADV.US Advantage Solutions Inc 20210524 0 12.39 12.76 12.26 12.66 395100 12.66 up up correct
ADVM.US Adverum Biotechnologies Inc 20210524 0 3.477 3.484 3.34 3.42 3169000 3.42 down up incorrect
ADVWW.US Advantage Solutions Inc 20210524 0 3.44 3.47 3.4 3.44 67367 3.44
ADXN.US Addex Therapeutics Ltd 20210524 0 9.8 10 9.8 10 4800 10 up down incorrect
ADXS.US Advaxis Inc 20210524 0 0.49 0.498 0.446 0.452 12375800 0.452 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210524 0 9.678 9.7 9.678 9.7 500 9.7 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210524 0 9.99 10 9.98 10 13900 10 up down incorrect
AEACW.US Authentic Equity Acquisition Corp 20210524 0 0.7 0.7209 0.64 0.6501 15486 0.6501 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210524 0 2.68 2.85 2.66 2.68 260306 2.68
AEHR.US Aehr Test Systems 20210524 0 2.19 2.23 2.12 2.14 198200 2.14 down down correct
AEI.US Alset EHome International Inc 20210524 0 4.19 4.22 3.92 4.02 1164500 4.02 down down correct
AEIS.US Advanced Energy Industries Inc 20210524 0 98.65 100.47 98.21 100.01 238220 99.7778 up down incorrect
AEL.US PB 20210524 0 27.89 27.98 27.62 27.81 7411 27.4015 down down correct
AEMD.US Aethlon Medical Inc 20210524 0 1.78 1.78 1.68 1.69 31240 1.69 down down correct
AEP.US American Electric Power Company Inc 20210524 0 87.06 87.12 86.4404 86.57 1551197 85.0548 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210524 0 50.33 50.35 50.1 50.26 17400 47.9877 down down correct
AEPPZ.US American Electric Power Company Inc 20210524 0 50.6 50.62 50.53 50.58 6300 49.1159 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210524 0 18.17 18.29 16.905 17.21 692200 17.21 down down correct
AESE.US Allied Esports Entertainment Inc 20210524 0 2.39 2.43 2.23 2.23 515700 2.23 down down correct
AEY.US ADDvantage Technologies Group Inc 20210524 0 2.39 2.45 2.38 2.42 32900 2.42 up up correct
AEYE.US AudioEye Inc 20210524 0 18.25 18.25 16.62 17.35 90400 17.35 down down correct
AEZS.US Aeterna Zentaris Inc 20210524 0 0.89 0.89 0.85 0.87 1762700 0.87 down down correct
AFAQU.US AF Acquisition Corp 20210524 0 9.87 9.88 9.855 9.87 19000 9.87
AFAQW.US AF Acquisition Corp 20210524 0 0.73 0.73 0.73 0.73 3 0.73
AFBI.US Affinity Bancshares Inc 20210524 0 12.58 12.58 12.54 12.54 3516 12.54 down down correct
AFCG.US AFC Gamma Inc 20210524 0 22.765 22.8 22.4 22.52 28500 21.2575 down up incorrect
AFIB.US Acutus Medical Inc 20210524 0 15.21 15.23 14.44 14.66 154000 14.66 down down correct
AFIN.US American Finance Trust Inc 20210524 0 9.48 9.52 9.32 9.35 959642 8.888 down down correct
AFINO.US American Finance Trust Inc 20210524 0 25.47 25.682 25.47 25.614 5400 24.7355 up up correct
AFINP.US American Finance Trust Inc 20210524 0 25.87 25.97 25.862 25.94 6400 25.0469 up up correct
AFMD.US Affimed N.V 20210524 0 9.37 9.445 8.92 9.04 1369500 9.04 down down correct
AFRM.US Affirm Holdings Inc 20210524 0 52.9 53.34 50.88 53.15 6965000 53.15 up up correct
AFYA.US Afya Limited 20210524 0 22.05 22.05 21.55 21.66 178400 21.66 down down correct
AGBA.US AGBA Acquisition Limited 20210524 0 10.64 10.643 10.64 10.643 5100 10.643 up up correct
AGBAR.US AGBA Acquisition Limited 20210524 0 0.36 0.37 0.3301 0.3349 48233 0.3349 down down correct
AGBAU.US AGBA Acquisition Limited 20210524 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210524 0 0.239 0.239 0.2295 0.239 2921 0.239
AGCUU.US Altimeter Growth Corp 20210524 0 12.1 12.23 12.01 12.16 7300 12.16 up up correct
AGCWW.US Altimeter Growth Corp 20210524 0 3.6 3.6 3.4 3.5 8900 3.5 down down correct
AGEN.US Agenus Inc 20210524 0 4.226 4.25 3.97 4.03 4537804 4.03 down down correct
AGFS.US AgroFresh Solutions Inc 20210524 0 2.18 2.29 2.18 2.28 78213 2.28 up up correct
AGFY.US Agrify Corporation 20210524 0 9 9 8.36 8.59 187600 8.59 down down correct
AGGR.US Agile Growth Corp 20210524 0 9.95 9.95 9.95 9.95 0 9.95
AGGRU.US Agile Growth Corp 20210524 0 9.94 9.97 9.94 9.97 2100 9.97 up up correct
AGIL.US AgileThought Inc 20210524 0 9.94 9.94 9.94 9.94 911 9.94
AGILW.US AgileThought Inc 20210524 0 0.7 0.72 0.65 0.65 4740 0.65 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20210524 0 57.82 57.97 56.36 56.59 519200 56.59 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210524 0 7.36 7.36 6.95 6.98 171100 6.98 down down correct
AGMH.US AGM Group Holdings Inc 20210524 0 11.92 11.92 11.88 11.88 1600 11.88 down down correct
AGNC.US AGNC Investment Corp 20210524 0 18.5835 18.63 18.4598 18.58 6049400 17.525 down down correct
AGNCM.US AGNC Investment Corp 20210524 0 25.6 25.61 25.432 25.61 7600 24.3541 up up correct
AGNCN.US AGNC Investment Corp 20210524 0 25.967 25.98 25.9 25.96 11721 24.6832 down up incorrect
AGNCO.US AGNC Investment Corp 20210524 0 25.43 25.5 25.38 25.4 28500 24.2202 down down correct
AGNCP.US AGNC Investment Corp. 20210524 0 24.95 24.95 24.76 24.78 188792 24.034 down down correct
AGRX.US Agile Therapeutics Inc 20210524 0 1.71 1.71 1.62 1.66 521200 1.66 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210524 0 4.23 4.28 4.045 4.06 795700 4.06 down down correct
AGYS.US Agilysys Inc 20210524 0 49.52 50.78 49.08 50.21 76200 50.21 up up correct
AHCO.US AdaptHealth Corp 20210524 0 25.14 25.6 24.79 25.13 392500 25.13 down down correct
AHPI.US Allied Healthcare Products Inc 20210524 0 3.78 3.92 3.57 3.6 242200 3.6 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210524 0 7.45 8 7.45 7.99 144100 7.99 up up correct
AIHS.US Senmiao Technology Limited 20210524 0 0.81 0.81 0.77 0.784 517900 0.784 down down correct
AIKI.US AIkido Pharma Inc 20210524 0 1.13 1.13 1.04 1.06 2213500 1.06 down down correct
AIMC.US Altra Industrial Motion Corp 20210524 0 64.59 65.26 63.5 64.73 157458 64.4574 up down incorrect
AINV.US Apollo Investment Corporation 20210524 0 14.06 14.19 13.41 14.02 1005748 12.9394 down down correct
AIRG.US Airgain Inc 20210524 0 20.11 20.22 19.77 19.77 69900 19.77 down down correct
AIRT.US Air T Inc 20210524 0 22.98 22.98 22.18 22.27 5405 22.27 down down correct
AIRTP.US Air T Inc 20210524 0 25.55 25.55 25.213 25.213 300 24.2251 down down correct
AKAM.US Akamai Technologies Inc 20210524 0 113.53 115.21 113.53 114.37 1163000 114.37 up up correct
AKBA.US Akebia Therapeutics Inc 20210524 0 3.51 3.57 3.41 3.42 1702700 3.42 down up incorrect
AKIC.US Sports Ventures Acquisition Corp 20210524 0 9.7 9.75 9.7 9.75 2400 9.75 up down incorrect
AKICU.US Sports Ventures Acquisition Corp 20210524 0 9.92 9.96 9.92 9.95 2500 9.95 up up correct
AKRO.US Akero Therapeutics Inc 20210524 0 27.895 27.895 25.505 26.38 449837 26.38 down down correct
AKTS.US Akoustis Technologies Inc 20210524 0 9.22 9.22 8.89 9.03 288400 9.03 down down correct
AKTX.US Akari Therapeutics Plc 20210524 0 1.83 1.87 1.78 1.81 59500 1.81 down down correct
AKU.US Akumin Inc 20210524 0 2.83 2.86 2.69 2.7 32600 2.7 down down correct
AKUS.US Akouos Inc 20210524 0 12.97 12.97 12.05 12.14 90900 12.14 down up incorrect
AKYA.US Akoya Biosciences Inc 20210524 0 22.08 22.12 20.81 21.99 47600 21.99 down up incorrect
ALAC.US Alberton Acquisition Corporation 20210524 0 11.09 11.14 11.09 11.12 10300 11.12 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210524 0 0.4401 0.45 0.43 0.43 27543 0.43 down down correct
ALACU.US Alberton Acquisition Corporation 20210524 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210524 0 0.3215 0.3399 0.315 0.325 23347 0.325 up up correct
ALBO.US Albireo Pharma Inc 20210524 0 33.85 34.04 32.12 32.31 181300 32.31 down down correct
ALCO.US Alico Inc 20210524 0 32.63 32.9 31.92 32.1 14261 30.7721 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210524 0 11.71 11.787 11.39 11.52 503600 11.52 down down correct
ALEC.US Alector Inc 20210524 0 18.2 18.74 17.63 17.69 266800 17.69 down down correct
ALF.US Alfi Inc 20210524 0 3.05 3.07 2.73 2.86 651945 2.86 down down correct
ALFIW.US Alfi Inc 20210524 0 0.4501 0.5 0.4501 0.46 82730 0.46 up up correct
ALGM.US Allegro MicroSystems Inc 20210524 0 24.18 25.03 23.99 24.9 715400 24.9 up up correct
ALGN.US Align Technology Inc 20210524 0 596.9 611 594.1 604.45 514200 604.45 up up correct
ALGS.US Aligos Therapeutics Inc 20210524 0 27.02 29 26.59 28.05 152400 28.05 up up correct
ALGT.US Allegiant Travel Company 20210524 0 218.21 224.79 216.58 221.69 175200 221.69 up up correct
ALHC.US Alignment Healthcare Inc 20210524 0 23.74 24.599 22.81 23 336100 23 down down correct
ALIM.US Alimera Sciences Inc 20210524 0 9.79 9.95 9.6 9.95 14900 9.95 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210524 0 1.44 1.44 1.39 1.43 51300 1.43 down down correct
ALKS.US Alkermes plc 20210524 0 22.35 22.46 22.13 22.14 4597700 22.14 down down correct
ALKT.US Alkami Technology Inc 20210524 0 30.78 32.5 30.78 32 148300 32 up up correct
ALLK.US Allakos Inc 20210524 0 102.54 103 98.61 100.35 115600 100.35 down down correct
ALLO.US Allogene Therapeutics Inc 20210524 0 26.42 26.46 25.12 25.18 1323700 25.18 down down correct
ALLT.US Allot Ltd 20210524 0 18.32 18.67 18.13 18.55 128400 18.55 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210524 0 1.2 1.2 1.09 1.14 794900 1.14 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210524 0 141.34 141.56 138.14 138.28 343300 138.28 down down correct
ALOT.US AstroNova Inc 20210524 0 16.89 16.89 16.42 16.85 19995 16.85 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210524 0 9 9 8.74 8.88 938 8.88 down down correct
ALPN.US Alpine Immune Sciences Inc 20210524 0 11.97 12.199 10.81 10.9 160300 10.9 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210524 0 3.54 3.55 3.35 3.4 333800 3.4 down down correct
ALRM.US Alarm.com Holdings Inc 20210524 0 81.09 81.76 80.16 81.54 329900 81.54 up up correct
ALRN.US Aileron Therapeutics Inc 20210524 0 1.21 1.24 1.15 1.16 426800 1.16 down down correct
ALRS.US Alerus Financial Corporation 20210524 0 32.85 32.85 31.97 32.18 18323 31.6605 down down correct
ALT.US Altimmune Inc 20210524 0 14 14 11.87 12.05 2485600 12.05 down down correct
ALTM.US Altus Midstream Company 20210524 0 67.91 68.1314 66.2 67.67 77268 63.276 down up incorrect
ALTO.US Alto Ingredients Inc 20210524 0 6.13 6.36 5.94 6.31 2627900 6.31 up up correct
ALTR.US Altair Engineering Inc 20210524 0 65.39 66.43 64.81 65.81 233900 65.81 up up correct
ALTU.US Altitude Acquisition Corp 20210524 0 9.7 9.77 9.7 9.76 814600 9.76 up down incorrect
ALTUU.US Altitude Acquisition Corp 20210524 0 9.92 10.075 9.92 10.04 14480 10.04 up down incorrect
ALTUW.US Altitude Acquisition Corp 20210524 0 0.68 0.78 0.65 0.76 592300 0.76 up up correct
ALVR.US AlloVir Inc 20210524 0 21.79 22.317 20.85 21.51 220500 21.51 down down correct
ALXO.US ALX Oncology Holdings Inc 20210524 0 55.02 55.66 52.78 53.9 115100 53.9 down down correct
ALYA.US Alithya Group Inc 20210524 0 2.17 2.22 2.16 2.19 20800 2.19 up up correct
AMAL.US Amalgamated Financial Corp 20210524 0 16.13 16.73 16 16.35 101853 16.1947 up down incorrect
AMAO.US American Acquisition Opportunity Inc 20210524 0 9.86 9.86 9.86 9.86 400 9.86
AMAOU.US American Acquisition Opportunity Inc 20210524 0 10.04 10.08 10.04 10.08 1100 10.08 up up correct
AMAOW.US American Acquisition Opportunity Inc 20210524 0 0.43 0.43 0.41 0.42 168000 0.42 down down correct
AMAT.US Applied Materials Inc 20210524 0 130.19 135.63 129.59 134.58 11405610 133.8837 up up correct
AMBA.US Ambarella Inc 20210524 0 94.14 97.71 93.76 97.35 530400 97.35 up up correct
AMCX.US AMC Networks Inc 20210524 0 51.61 51.71 49.99 50.42 482800 50.42 down down correct
AMD.US Advanced Micro Devices Inc 20210524 0 77.26 78.01 76.8 77.44 33194289 77.44 up up correct
AMED.US Amedisys Inc 20210524 0 260.47 261.36 257.36 258.9 180100 258.9 down down correct
AMEH.US Apollo Medical Holdings Inc 20210524 0 34.095 35 33.63 34.92 273125 34.92 up up correct
AMGN.US Amgen Inc 20210524 0 250.56 253.48 247.57 247.75 2552122 243.8046 down up incorrect
AMKR.US Amkor Technology Inc 20210524 0 19.99 20.6 19.88 20.4 1129400 20.2884 up up correct
AMNB.US American National Bankshares Inc 20210524 0 35.34 35.3773 34.63 34.76 12118 33.9637 down down correct
AMOT.US Allied Motion Technologies Inc 20210524 0 36.27 36.44 35.56 36.29 79133 36.2399 up up correct
AMPG.US AmpliTech Group Inc 20210524 0 4.3 4.31 3.96 3.99 243500 3.99 down down correct
AMPGW.US AmpliTech Group Inc 20210524 0 1.65 1.65 1.65 1.65 0 1.65
AMPH.US Amphastar Pharmaceuticals Inc 20210524 0 19.82 19.93 19.66 19.76 80200 19.76 down up incorrect
AMRK.US A 20210524 0 55.13 55.225 52.9277 53.55 180031 53.55 down down correct
AMRN.US Amarin Corporation plc 20210524 0 4.57 4.59 4.4 4.41 1751300 4.41 down up incorrect
AMRS.US Amyris Inc 20210524 0 13.6 13.67 13.07 13.39 1839900 13.39 down down correct
AMSC.US American Superconductor Corporation 20210524 0 14.86 15 13.87 14.59 277400 14.59 down down correct
AMSF.US AMERISAFE Inc 20210524 0 66.11 66.11 64.025 65 69116 60.0019 down down correct
AMST.US Amesite Inc 20210524 0 2.25 2.29 2.12 2.21 75700 2.21 down down correct
AMSWA.US American Software Inc 20210524 0 19.85 20.21 19.785 20.08 401336 19.9068 up up correct
AMTB.US Amerant Bancorp Inc 20210524 0 23.63 23.6727 22.96 23.01 84839 22.9706 down down correct
AMTBB.US Amerant Bancorp Inc 20210524 0 16.54 16.97 16.5 16.54 9100 16.54
AMTI.US Applied Molecular Transport Inc 20210524 0 46.8 46.8 45.11 45.2 202100 45.2 down down correct
AMTX.US Aemetis Inc 20210524 0 11.16 11.43 10.71 11.31 911700 11.31 up down incorrect
AMWD.US American Woodmark Corporation 20210524 0 93.88 94.87 93.74 93.85 46651 93.85 down up incorrect
AMYT.US Amryt Pharma plc 20210524 0 12.05 12.29 11.66 11.66 109100 11.66 down down correct
AMZN.US Amazon.com Inc 20210524 0 3215.5 3257.95 3210.5 3244.99 2422800 3244.99 up down incorrect
ANAB.US AnaptysBio Inc 20210524 0 25.52 25.57 24.19 24.66 155900 24.66 down down correct
ANAT.US American National Group Inc 20210524 0 153.14 155.13 150.44 153.42 70791 151.2822 up up correct
ANDE.US The Andersons Inc 20210524 0 30.49 31.19 30.21 31.1 114403 30.7527 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210524 0 8.91 9 7.68 8 79800 8 down down correct
ANGI.US Angi Inc 20210524 0 14.24 14.56 14.12 14.44 1244800 14.44 up down incorrect
ANGN.US Angion Biomedica Corp 20210524 0 15.6 15.73 15.15 15.19 27223 15.19 down down correct
ANGO.US AngioDynamics Inc 20210524 0 23.87 24.4 23.75 23.97 131300 23.97 up up correct
ANIK.US Anika Therapeutics Inc 20210524 0 44.04 44.32 43.32 43.88 42600 43.88 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210524 0 35.59 35.73 34.53 34.9 28011 34.9 down down correct
ANIX.US Anixa Biosciences Inc 20210524 0 4.05 4.09 3.9 3.94 62400 3.94 down up incorrect
ANNX.US Annexon Inc 20210524 0 22.06 22.8 20.35 20.55 187200 20.55 down down correct
ANPC.US AnPac Bio 20210524 0 4.75 4.88 4.46 4.68 46700 4.68 down down correct
ANSS.US ANSYS Inc 20210524 0 334.68 340.22 334.41 338.77 269600 338.77 up up correct
ANTE.US AirNet Technology Inc 20210524 0 3.76 3.84 3.54 3.6 302600 3.6 down down correct
ANY.US Sphere 3D Corp 20210524 0 1.47 1.47 1.32 1.325 928200 1.325 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210524 0 9.71 9.83 9.7 9.83 24400 9.83 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210524 0 9.92 9.97 9.92 9.93 5200 9.93 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210524 0 0.63 0.63 0.6 0.6 71898 0.6 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210524 0 30.9 31.86 30.5 31.26 212700 31.26 up up correct
AOUT.US American Outdoor Brands Inc 20210524 0 31.86 32.037 31.01 31.08 127500 31.08 down up incorrect
APA.US APA Corporation 20210524 0 21.18 21.2571 20.64 20.88 6504990 20.8028 down down correct
APDN.US Applied DNA Sciences Inc 20210524 0 5.95 5.95 5.71 5.75 139900 5.75 down down correct
APEI.US American Public Education Inc 20210524 0 28.1 28.22 27.7 27.9 182700 27.9 down up incorrect
APEN.US Apollo Endosurgery Inc 20210524 0 7.16 7.35 7.03 7.32 138800 7.32 up up correct
API.US Agora Inc 20210524 0 41.5 42.9 38.72 40.39 3498600 40.39 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20210524 0 47.4 47.79 46.09 47.2 438100 47.2 down down correct
APLT.US Applied Therapeutics Inc 20210524 0 17.23 17.57 16.71 17.42 80100 17.42 up up correct
APM.US Aptorum Group Limited 20210524 0 2.612 3.54 2.58 2.8 41590300 2.8 up down incorrect
APOG.US Apogee Enterprises Inc 20210524 0 38.09 38.09 37.62 37.62 77450 37.247 down down correct
APOP.US Cellect Biotechnology Ltd 20210524 0 2.85 3.2 2.7223 2.86 1386766 11.44 up up correct
APP.US AppLovin Corporation 20210524 0 68.42 70.73 66.52 70.31 834000 70.31 up up correct
APPF.US AppFolio Inc 20210524 0 132.02 134.98 132.02 133.98 65200 133.98 up up correct
APPH.US AppHarvest Inc 20210524 0 15.74 15.86 14.9 15.45 1294500 15.45 down down correct
APPHW.US AppHarvest Inc 20210524 0 5.5 5.66 5.25 5.54 274861 5.54 up up correct
APPN.US Appian Corporation 20210524 0 82.95 85.25 81.555 84.09 604500 84.09 up up correct
APPS.US Digital Turbine Inc 20210524 0 63 64.88 61.98 63.47 1865000 63.47 up up correct
APR.US Apria Inc 20210524 0 33.18 34.4999 32.55 32.64 238109 32.64 down down correct
APRE.US Aprea Therapeutics Inc 20210524 0 4.24 4.255 4.033 4.05 297800 4.05 down down correct
APTO.US Aptose Biosciences Inc 20210524 0 5.42 5.44 5.2 5.26 354300 5.26 down down correct
APTX.US Aptinyx Inc 20210524 0 2.54 2.61 2.52 2.6 210800 2.6 up up correct
APVO.US Aptevo Therapeutics Inc 20210524 0 25.03 26.843 25.03 26.4 26200 26.4 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210524 0 3.63 3.79 3.6 3.67 58400 3.67 up up correct
APYX.US Apyx Medical Corporation 20210524 0 10.4 10.52 10.208 10.29 96500 10.29 down down correct
AQB.US AquaBounty Technologies Inc 20210524 0 5.26 5.3 5.03 5.18 773700 5.18 down up incorrect
AQMS.US Aqua Metals Inc 20210524 0 2.5 2.53 2.425 2.48 677600 2.48 down down correct
AQST.US Aquestive Therapeutics Inc 20210524 0 3.38 3.44 3.34 3.43 431900 3.43 up up correct
ARAV.US Aravive Inc 20210524 0 5.29 5.365 5.01 5.04 72800 5.04 down down correct
ARAY.US Accuray Incorporated 20210524 0 4.59 4.63 4.45 4.48 362700 4.48 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210524 0 10.01 10.1 10.01 10.09 21500 10.09 up up correct
ARBG.US Aequi Acquisition Corp 20210524 0 9.67 9.76 9.67 9.76 8100 9.76 up up correct
ARBGU.US Aequi Acquisition Corp 20210524 0 9.95 9.95 9.95 9.95 147 9.95
ARBGW.US Aequi Acquisition Corp 20210524 0 0.8299 0.8299 0.7899 0.7899 301 0.7899 down up incorrect
ARCB.US ArcBest Corporation 20210524 0 77.884 78.57 76.81 77.33 163296 77.1816 down down correct
ARCC.US Ares Capital Corporation 20210524 0 19.31 19.36 19.17 19.35 1683643 18.2113 up up correct
ARCE.US Arco Platform Limited 20210524 0 23.79 24.84 23.19 23.36 146700 23.36 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210524 0 29.12 29.3 27.575 28.28 281473 28.28 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210524 0 6 6.03 5.72 5.8 11900 5.8 down down correct
ARDX.US Ardelyx Inc 20210524 0 6.93 6.98 6.84 6.94 978100 6.94 up up correct
AREC.US American Resources Corporation 20210524 0 2.85 2.87 2.72 2.81 428900 2.81 down up incorrect
ARGO.US PA 20210524 0 27.7 27.84 27.7 27.84 9442 27.4027 up up correct
ARGX.US argenx SE 20210524 0 269.34 272.21 265.73 266.75 135700 266.75 down down correct
ARKO.US Arko Corp 20210524 0 10.6 10.73 10.57 10.72 164500 10.72 up up correct
ARKOW.US Arko Corp 20210524 0 2.13 2.21 2.13 2.2 1301 2.2 up up correct
ARKR.US Ark Restaurants Corp 20210524 0 21.15 21.15 20.39 20.62 15900 20.62 down down correct
ARLP.US Alliance Resource Partners L.P 20210524 0 6.15 6.23 6 6.09 246029 5.9096 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210524 0 63.12 63.37 62.24 62.81 294700 62.81 down down correct
AROW.US Arrow Financial Corporation 20210524 0 36.725 36.725 36 36.25 19870 35.4914 down down correct
ARQQ.US Arqit Quantum Inc 20210524 0 9.9 9.9 9.85 9.85 5370 9.85 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20210524 0 0.8997 0.93 0.87 0.92 30972 0.92 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210524 0 25.46 25.72 24.95 25.25 112500 25.25 down down correct
ARRW.US Arrowroot Acquisition Corp 20210524 0 9.73 9.73 9.73 9.73 0 9.73
ARRWU.US Arrowroot Acquisition Corp 20210524 0 9.98 9.98 9.98 9.98 0 9.98
ARRWW.US Arrowroot Acquisition Corp 20210524 0 0.52 0.552 0.52 0.5499 70218 0.5499 up up correct
ARRY.US Array Technologies Inc 20210524 0 16.22 16.24 15.32 15.56 4731200 15.56 down down correct
ARTAU.US Artisan Acquisition Corp 20210524 0 10 10 9.98 10 25500 10
ARTL.US Artelo Biosciences Inc 20210524 0 1.19 1.219 1.151 1.18 302000 1.18 down down correct
ARTLW.US Artelo Biosciences Inc 20210524 0 0.2763 0.29 0.2601 0.29 780 0.29 up down incorrect
ARTNA.US Artesian Resources Corporation 20210524 0 40.38 41.01 40.38 40.97 7150 40.4371 up up correct
ARTW.US Art's 20210524 0 3.15 3.26 3.11 3.17 7200 3.17 up up correct
ARVL.US Arrival 20210524 0 18.96 19.3 18.57 18.63 1373900 18.63 down down correct
ARVN.US Arvinas Inc 20210524 0 66.63 67.34 65.24 65.96 273500 65.96 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210524 0 75.17 75.26 74.1 74.84 451400 74.84 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210524 0 10.39 10.395 10.2 10.2585 1132 10.2585 down down correct
ASAX.US Astrea Acquisition Corp 20210524 0 9.68 9.72 9.67 9.72 7600 9.72 up up correct
ASAXU.US Astrea Acquisition Corp 20210524 0 9.93 9.95 9.93 9.95 600 9.95 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210524 0 23.09 23.09 23.09 23.09 0 20.8967
ASLE.US AerSale Corporation 20210524 0 12.01 12.21 11.87 11.92 16500 11.92 down down correct
ASLEW.US AerSale Corporation 20210524 0 2.36 2.54 2.36 2.5 3072 2.5 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210524 0 2.89 2.89 2.77 2.88 133100 2.88 down down correct
ASMB.US Assembly Biosciences Inc 20210524 0 4.05 4.05 3.87 3.88 942213 3.88 down down correct
ASML.US ASML Holding N.V 20210524 0 647.5 662.259 645.76 658.95 794006 657.249 up up correct
ASO.US Academy Sports and Outdoors Inc 20210524 0 33.88 34.14 33.11 33.66 1935079 33.66 down down correct
ASPC.US Alpha Capital Acquisition Company 20210524 0 9.64 9.7 9.63 9.7 13800 9.7 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210524 0 9.981 9.99 9.97 9.99 101800 9.99 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210524 0 0.6 0.6 0.6 0.6 1000 0.6
ASPS.US Altisource Portfolio Solutions S.A 20210524 0 6.84 6.92 6.37 6.46 192700 6.46 down down correct
ASPU.US Aspen Group Inc 20210524 0 5.86 5.94 5.67 5.74 338900 5.74 down down correct
ASRT.US Assertio Holdings Inc 20210524 0 1.48 1.55 1.43 1.51 1648100 1.51 up up correct
ASRV.US AmeriServ Financial Inc 20210524 0 4.22 4.29 4.22 4.23 12364 4.1763 up up correct
ASTC.US Astrotech Corporation 20210524 0 1.09 1.16 1.08 1.12 1326300 1.12 up up correct
ASTE.US Astec Industries Inc 20210524 0 68.51 68.51 67.06 67.44 103727 67.2067 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20210524 0 9.78 9.78 9.68 9.69 99900 9.69 down down correct
ASTS.US AST SpaceMobile Inc 20210524 0 7.6 7.76 7.35 7.54 1723900 7.54 down up incorrect
ASTSW.US AST SpaceMobile Inc 20210524 0 2.7 2.74 2.6 2.69 37826 2.69 down down correct
ASUR.US Asure Software Inc 20210524 0 8.74 8.9 8.65 8.84 32925 8.84 up up correct
ASYS.US Amtech Systems Inc 20210524 0 9.08 9.82 9.08 9.58 134900 9.58 up up correct
ATAX.US America First Multifamily Investors L.P 20210524 0 6.2 6.4 6.2 6.38 146685 5.9994 up up correct
ATCOL.US Atlas Corp 20210524 0 26.19 26.24 26.19 26.24 1600 25.3754 up up correct
ATCX.US Atlas Technical Consultants Inc 20210524 0 10.95 11.1 10.77 11.1 141600 11.1 up up correct
ATEC.US Alphatec Holdings Inc 20210524 0 15.18 15.58 15.18 15.25 278900 15.25 up up correct
ATER.US Aterian Inc 20210524 0 16.96 17.25 15.25 16.4 1009100 16.4 down down correct
ATEX.US Anterix Inc 20210524 0 48.65 48.855 47.51 48.36 64600 48.36 down down correct
ATHA.US Athira Pharma Inc 20210524 0 19.3 19.52 18.59 18.62 204200 18.62 down down correct
ATHE.US Alterity Therapeutics Limited 20210524 0 1.3 1.32 1.25 1.29 168500 1.29 down up incorrect
ATHX.US Athersys Inc 20210524 0 1.65 1.68 1.62 1.66 1050900 1.66 up up correct
ATIF.US ATIF Holdings Limited 20210524 0 0.968 0.976 0.923 0.95 87600 0.95 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20210524 0 39.7 40 36.87 38.33 58700 38.33 down down correct
ATLO.US Ames National Corporation 20210524 0 25.43 25.73 25.11 25.6 19087 25.0563 up up correct
ATMH.US All Things Mobile Analytic Inc 20210524 0 0.13 0.13 0.092 0.13 4800 0.13
ATNF.US 180 Life Sciences Corp 20210524 0 8.5 8.89 7.93 8.13 296200 8.13 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210524 0 1.72 1.84 1.6201 1.65 21688 1.65 down up incorrect
ATNI.US ATN International Inc 20210524 0 47.98 48.12 46.62 46.74 26232 46.203 down down correct
ATNX.US Athenex Inc 20210524 0 4.79 4.82 4.6 4.66 1140200 4.66 down down correct
ATOM.US Atomera Incorporated 20210524 0 16.71 17 16.12 16.31 157300 16.31 down down correct
ATOS.US Atossa Therapeutics Inc 20210524 0 3.24 3.29 3.13 3.16 6243700 3.16 down down correct
ATRA.US Atara Biotherapeutics Inc 20210524 0 13.84 14.05 13.31 13.59 996200 13.59 down down correct
ATRC.US AtriCure Inc 20210524 0 72.5 72.78 71.08 72.43 159300 72.43 down down correct
ATRI.US Atrion Corporation 20210524 0 587.15 591.94 587.1 587.1 3076 582.337 down down correct
ATRO.US Astronics Corporation 20210524 0 16.01 16.35 16 16.31 70200 16.31 up up correct
ATRS.US Antares Pharma Inc 20210524 0 4.12 4.15 4.04 4.08 637500 4.08 down down correct
ATSG.US Air Transport Services Group Inc 20210524 0 24.5 24.5 23.99 24.37 244800 24.37 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210524 0 9.63 9.63 9.63 9.63 0 9.63
ATSPU.US Archimedes Tech SPAC Partners Co 20210524 0 9.929 9.95 9.92 9.95 1500 9.95 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210524 0 0.6651 0.6651 0.6651 0.6651 35 0.6651
ATVCU.US Tribe Capital Growth Corp I 20210524 0 9.93 10.02 9.93 10 4900 10 up up correct
ATVI.US Activision Blizzard Inc 20210524 0 95.93 96.77 95.82 96.5 3196828 96.5 up up correct
ATXI.US Avenue Therapeutics Inc 20210524 0 4.62 4.661 4.43 4.55 64200 4.55 down up incorrect
ATXS.US Astria Therapeutics Inc 20210524 0 11.76 11.76 11.16 11.46 27800 11.46 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210524 0 11.46 11.46 10 10.8 48900 10.8 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210524 0 42 42.01 41.45 41.48 152703 40.8625 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210524 0 27.77 27.78 27.6 27.78 7800 26.9379 up up correct
AUBN.US Auburn National Bancorporation Inc 20210524 0 37.89 38.9 37.47 38.8 2411 37.9476 up down incorrect
AUDC.US AudioCodes Ltd 20210524 0 33.1 33.4 32.66 32.77 149409 32.5933 down down correct
AUGX.US Augmedix Inc. Common Stock 20210524 0 4.5 5 4.5 5 3122 5 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20210524 0 7.5001 8.1001 7.5001 7.7701 1527 7.7701 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210524 0 13.15 13.3 12.63 12.65 2949100 12.65 down down correct
AUR.US Aurora Innovation Inc 20210524 0 9.81 9.88 9.81 9.83 25300 9.83 up up correct
AURC.US Aurora Acquisition Corp 20210524 0 10.07 10.07 9.9 9.94 12600 9.94 down down correct
AURCU.US Aurora Acquisition Corp 20210524 0 10.13 10.29 10.125 10.2 5500 10.2 up up correct
AURCW.US Aurora Acquisition Corp 20210524 0 1.33 1.35 1.26 1.28 7862 1.28 down down correct
AUTL.US Autolus Therapeutics plc 20210524 0 6.8 6.99 6.23 6.36 3311400 6.36 down up incorrect
AUTO.US AutoWeb Inc 20210524 0 2.77 3 2.72 2.89 179900 2.89 up up correct
AUUD.US Auddia Inc 20210524 0 2.27 2.44 2.23 2.38 42700 2.38 up up correct
AUVI.US Applied UV Inc 20210524 0 7.81 7.81 7.6 7.76 40300 7.76 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210524 0 11.73 11.88 11.49 11.5 1067600 11.5 down down correct
AVAV.US AeroVironment Inc 20210524 0 108.49 108.82 106.88 107.93 100800 107.93 down up incorrect
AVCO.US Avalon GloboCare Corp 20210524 0 1.07 1.13 1.07 1.12 291000 1.12 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210524 0 6.38 6.38 5.92 5.99 17800 5.99 down down correct
AVCTW.US AVCTW 20210524 0 0.41 0.44 0.41 0.42 18044 0.42 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20210524 0 7.9 8.19 7.68 7.68 160500 7.68 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210524 0 7.06 7.06 6.79 6.87 249600 6.87 down down correct
AVGO.US Broadcom Inc 20210524 0 456.92 462.44 456.355 459.19 1442259 449.4336 up up correct
AVGOP.US Broadcom Inc 20210524 0 1468.98 1476.11 1468.6 1476.11 3400 1423.2151 up up correct
AVGR.US Avinger Inc 20210524 0 1.03 1.03 0.971 0.999 1231600 0.999 down down correct
AVID.US Avid Technology Inc 20210524 0 31.2 31.59 29.92 30.07 615800 30.07 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20210524 0 22.73 22.73 20.19 20.68 745561 20.68 down down correct
AVNW.US Aviat Networks Inc 20210524 0 35.85 36.49 33.84 34.96 290300 34.96 down down correct
AVO.US Mission Produce Inc 20210524 0 20.38 20.9 20.23 20.64 148976 20.64 up up correct
AVRO.US AVROBIO Inc 20210524 0 9.19 9.19 8.66 8.75 163900 8.75 down down correct
AVT.US Avnet Inc 20210524 0 44.78 45.075 43.695 44.86 473428 44.0765 up up correct
AVTX.US Avalo Therapeutics Inc 20210524 0 2.6 2.74 2.57 2.58 951800 2.58 down up incorrect
AVXL.US Anavex Life Sciences Corp 20210524 0 11.87 12.109 11.19 11.42 1071600 11.42 down down correct
AWH.US Aspira Women's Health Inc 20210524 0 5.64 5.7 5.45 5.51 493800 5.51 down down correct
AWRE.US Aware Inc 20210524 0 3.68 3.84 3.55 3.56 88100 3.56 down down correct
AXAS.US Abraxas Petroleum Corporation 20210524 0 2.24 2.25 2.16 2.25 143400 2.25 up up correct
AXDX.US Accelerate Diagnostics Inc 20210524 0 7.21 7.23 6.85 6.87 115900 6.87 down down correct
AXGN.US AxoGen Inc 20210524 0 21.02 21.27 20.64 21.03 177800 21.03 up up correct
AXLA.US Axcella Health Inc 20210524 0 3.58 3.719 3.1 3.15 135800 3.15 down down correct
AXNX.US Axonics Inc 20210524 0 55.9 57.17 54.67 54.88 552200 54.88 down up incorrect
AXON.US Axon Enterprise Inc 20210524 0 128.81 131.61 127.86 129.99 280100 129.99 up up correct
AXSM.US Axsome Therapeutics Inc 20210524 0 56.11 56.4 55.01 55.03 420800 55.03 down down correct
AXTI.US AXT Inc 20210524 0 10.01 10.22 9.88 10.08 251300 10.08 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20210524 0 37.21 37.56 36.67 36.97 384053 35.7231 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210524 0 9.9 10 9.85 9.89 2500 9.89 down down correct
AYRO.US Ayro Inc 20210524 0 4.8 4.83 4.56 4.77 637675 4.77 down down correct
AYTU.US Aytu Biopharma Inc 20210524 0 5.64 5.65 5.23 5.23 396900 5.23 down up incorrect
AZN.US AstraZeneca PLC 20210524 0 57.51 57.7157 57.43 57.47 4324524 57.0132 down down correct
AZPN.US Aspen Technology Inc 20210524 0 143.44 144.76 141.09 144.17 419700 144.17 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210524 0 0.883 0.8897 0.803 0.8242 103436 8.242 down down correct
AZYO.US Aziyo Biologics Inc 20210524 0 11.85 12.098 11.71 11.85 7300 11.85
BAND.US Bandwidth Inc 20210524 0 117 119.15 114.34 116.49 188000 116.49 down up incorrect
BANF.US BancFirst Corporation 20210524 0 71.94 71.94 68.86 68.92 150901 67.7931 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210524 0 27 27 26.7 26.755 5700 25.4929 down down correct
BANR.US Banner Corporation 20210524 0 59.55 59.72 58.37 58.55 137797 57.685 down down correct
BANX.US StoneCastle Financial Corp 20210524 0 21.5 21.9176 21.37 21.75 17539 20.567 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210524 0 3.23 3.35 3.02 3.02 74900 3.02 down up incorrect
BATRA.US The Liberty Braves Group 20210524 0 27.5 28.21 27.35 28.04 31200 28.04 up up correct
BATRK.US The Liberty Braves Group 20210524 0 26.99 27.695 26.77 27.45 76700 27.45 up up correct
BBBY.US Bed Bath & Beyond Inc 20210524 0 24.34 24.44 23.75 23.75 1939500 23.75 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210524 0 8.2 8.3 8.09 8.2 120100 8.2
BBGI.US Beasley Broadcast Group Inc 20210524 0 2.73 2.73 2.65 2.72 58200 2.72 down down correct
BBI.US Brickell Biotech Inc 20210524 0 0.9 0.9 0.83 0.84 619900 0.84 down down correct
BBIG.US Vinco Ventures Inc 20210524 0 3.67 3.85 3.37 3.55 10197400 3.55 down down correct
BBIO.US BridgeBio Pharma Inc 20210524 0 58.19 58.315 55.8 56.96 622900 56.96 down down correct
BBQ.US BBQ Holdings Inc 20210524 0 15.14 15.14 14 14 85000 14 down down correct
BBSI.US Barrett Business Services Inc 20210524 0 74.31 75.87 73.53 75.66 41178 75.0614 up up correct
BCAB.US BioAtla Inc 20210524 0 42.64 42.955 39.88 40.57 70400 40.57 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210524 0 9.89 9.9 9.89 9.9 8977 9.9 up down incorrect
BCACW.US Brookline Capital Acquisition Corp 20210524 0 1.6 1.7 1.58 1.637 22900 1.637 up up correct
BCBP.US BCB Bancorp Inc 20210524 0 14.62 14.691 14.29 14.35 52963 14.051 down down correct
BCDA.US BioCardia Inc 20210524 0 3.85 3.94 3.81 3.89 42400 3.89 up up correct
BCEL.US Atreca Inc 20210524 0 9.17 9.38 8.68 8.75 201200 8.75 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210524 0 3.53 3.545 3.355 3.42 202660 3.42 down down correct
BCML.US BayCom Corp 20210524 0 18.57 18.66 18.26 18.36 27400 18.36 down down correct
BCOR.US Blucora Inc 20210524 0 16.36 16.61 16.11 16.53 166900 16.53 up up correct
BCOV.US Brightcove Inc 20210524 0 13.91 14.38 13.78 14.3 256300 14.3 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20210524 0 10.7523 10.7523 10.7523 10.7523 132 10.7523
BCPC.US Balchem Corporation 20210524 0 129.33 130.23 128.44 129.35 86031 128.8459 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210524 0 13.92 14.12 13.6 13.62 2319900 13.62 down down correct
BCTX.US BriaCell Therapeutics Corp 20210524 0 3.08 3.14 3 3.1 327389 3.1 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210524 0 0.97 0.99 0.85 0.99 15423 0.99 up up correct
BCYC.US Bicycle Therapeutics plc 20210524 0 30.71 31.42 30.16 30.66 42300 30.66 down up incorrect
BCYPU.US Big Cypress Acquisition Corp 20210524 0 10.13 10.15 10.13 10.14 6200 10.14 up up correct
BDREX.US BDREX 20210524 0 6.28 6.28 6.28 6.28 0 3.7709
BDRWX.US BDRWX 20210524 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210524 0 3.63 3.66 3.53 3.54 467900 3.54 down down correct
BDSX.US Biodesix Inc 20210524 0 13.6 14.46 13.6 14.06 107600 14.06 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210524 0 13.5 13.8224 12.9 13.62 1430633 13.62 up down incorrect
BEAM.US Beam Therapeutics Inc 20210524 0 73.34 76.79 72.25 74.28 442800 74.28 up up correct
BECN.US Beacon Roofing Supply Inc 20210524 0 56.63 56.99 55.86 56.59 150900 56.59 down down correct
BEEM.US Beam Global 20210524 0 25.93 26.276 24.3 24.89 280500 24.89 down up incorrect
BEEMW.US Beam Global 20210524 0 21.58 23.5 19 19.02 5667 19.02 down down correct
BELFA.US Bel Fuse Inc 20210524 0 17.58 17.73 17.5305 17.55 3524 17.3985 down down correct
BELFB.US Bel Fuse Inc 20210524 0 16.67 17.06 16.64 16.82 48255 16.638 up up correct
BENE.US Benessere Capital Acquisition Corp 20210524 0 9.94 10 9.93 10 2900 10 up up correct
BENER.US Benessere Capital Acquisition Corp 20210524 0 0.274 0.28 0.27 0.28 65000 0.28 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210524 0 10.47 10.47 10.47 10.47 2400 10.47
BENEW.US Benessere Capital Acquisition Corp 20210524 0 0.4388 0.4747 0.4 0.4699 94213 0.4699 up down incorrect
BFC.US Bank First Corporation 20210524 0 72.55 72.83 70.515 72.2 20321 71.2287 down down correct
BFI.US BurgerFi International Inc 20210524 0 10.58 11.4 10.41 11.36 264421 11.36 up up correct
BFIIW.US BurgerFi International LLC 20210524 0 2.38 2.3854 2.17 2.37 89147 2.37 down down correct
BFIN.US BankFinancial Corporation 20210524 0 10.77 11 10.7 10.86 51282 10.6683 up up correct
BFRA.US Biofrontera AG 20210524 0 6.41 6.51 6.29 6.48 11500 6.48 up up correct
BFST.US Business First Bancshares Inc 20210524 0 24.5 24.5 24 24.14 15690 23.9198 down up incorrect
BGCP.US BGC Partners Inc 20210524 0 5.43 5.49 5.37 5.38 1578406 5.3582 down down correct
BGFDX.US BGFDX 20210524 0 24.14 24.14 24.14 24.14 0 24.0301
BGFLX.US BGFLX 20210524 0 24.11 24.11 24.11 24.11 0 23.9951
BGFTX.US BGFTX 20210524 0 24.07 24.07 24.07 24.07 0 23.9661
BGFV.US Big 5 Sporting Goods Corporation 20210524 0 29.028 29.5 28.013 29.1 1046250 27.5943 up up correct
BGFVX.US BGFVX 20210524 0 25.13 25.13 25.13 25.13 0 25.0211
BGNE.US BeiGene Ltd 20210524 0 350 350 341.91 343 84500 343 down up incorrect
BGRY.US Berkshire Grey Inc 20210524 0 9.9 9.92 9.9 9.91 72800 9.91 up up correct
BGRYW.US Berkshire Grey Inc 20210524 0 1.585 1.649 1.45 1.46 45600 1.46 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210524 0 0.819 0.82 0.801 0.805 416600 0.805 down up incorrect
BHF.US Brighthouse Financial Inc 20210524 0 48.27 48.95 48.02 48.44 410100 48.44 up up correct
BHFAL.US Brighthouse Financial Inc 20210524 0 27.3471 27.36 27.1304 27.32 12452 26.159 down down correct
BHFAN.US Brighthouse Financial Inc 20210524 0 26.32 26.345 25.96 25.96 71007 24.9874 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210524 0 27.68 27.86 27.61 27.67 57738 26.4466 down down correct
BHFAP.US Brighthouse Financial Inc 20210524 0 27.28 27.42 27.15 27.31 20046 26.1052 up up correct
BHSE.US Bull Horn Holdings Corp 20210524 0 9.871 9.89 9.85 9.86 11800 9.86 down down correct
BHSEU.US Bull Horn Holdings Corp 20210524 0 10.5 10.5 10.5 10.5 0 10.5
BHSEW.US Bull Horn Holdings Corp 20210524 0 0.4499 0.4499 0.4399 0.4399 600 0.4399 down down correct
BHTG.US BioHiTech Global Inc 20210524 0 1.42 1.42 1.312 1.35 216000 1.35 down up incorrect
BIDU.US Baidu Inc 20210524 0 189.01 190.54 187.6 188.96 4167200 188.96 down down correct
BIGC.US BigCommerce Holdings Inc 20210524 0 51.74 54.24 51.345 53.85 1085738 53.85 up up correct
BIIB.US Biogen Inc 20210524 0 285.6 287.27 277.96 278.86 838200 278.86 down up incorrect
BILI.US Bilibili Inc 20210524 0 102.09 103.8 100.7 101.18 5127700 101.18 down down correct
BIMI.US BIMI International Medical Inc 20210524 0 1.23 1.25 1.16 1.19 376300 1.19 down up incorrect
BIOC.US Biocept Inc 20210524 0 4.66 4.66 4.53 4.54 97400 4.54 down up incorrect
BIOL.US BIOLASE Inc 20210524 0 0.73 0.74 0.69 0.69 2504000 0.69 down down correct
BIOTU.US Biotech Acquisition Company 20210524 0 9.99 10 9.98 10 14400 10 up up correct
BIOTW.US Biotech Acquisition Company 20210524 0 0.67 0.6999 0.655 0.66 12163 0.66 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210524 0 15.74 15.86 15.32 15.39 37700 15.39 down down correct
BIVI.US BioVie Inc 20210524 0 14.99 14.99 13.85 13.85 22400 13.85 down up incorrect
BJRI.US BJ's Restaurants Inc 20210524 0 53.87 55.63 53.1 55.34 179200 55.34 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210524 0 4.08 4.09 4.04 4.08 204232 3.7997
BKEP.US Blueknight Energy Partners L.P 20210524 0 3.91 4.04 3.8675 4.04 396777 3.9431 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210524 0 7.85 7.93 7.83 7.84 22272 7.5049 down down correct
BKNG.US Booking Holdings Inc 20210524 0 2301.72 2356.1499 2300.2 2348.48 332500 2348.48 up up correct
BKR.US Baker Hughes Company 20210524 0 25.55 25.59 25.06 25.15 6406270 24.7574 down down correct
BKSC.US Bank of South Carolina Corporation 20210524 0 20.06 20.38 19.8886 19.98 8653 19.4876 down up incorrect
BKYI.US BIO 20210524 0 3.56 3.89 3.52 3.78 405100 3.78 up down incorrect
BL.US BlackLine Inc 20210524 0 104.34 105.85 101.779 103.91 391900 103.91 down up incorrect
BLBD.US Blue Bird Corporation 20210524 0 25.85 26.395 25.45 26.24 141100 26.24 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210524 0 2.7 2.7 2.7 2.7 100 2.7
BLCM.US Bellicum Pharmaceuticals Inc 20210524 0 2.63 2.74 2.61 2.66 67700 2.66 up up correct
BLCT.US BlueCity Holdings Limited 20210524 0 7.13 7.13 6.77 6.77 57900 6.77 down down correct
BLDE.US Blade Air Mobility Inc 20210524 0 8.34 8.765 8.21 8.4 458522 8.4 up up correct
BLDEW.US Blade Air Mobility Inc 20210524 0 1.85 1.92 1.75 1.85 18239 1.85
BLDP.US Ballard Power Systems Inc 20210524 0 16.4 16.59 15.83 16.25 3597800 16.25 down down correct
BLFS.US BioLife Solutions Inc 20210524 0 32.7 32.95 31.06 31.39 233900 31.39 down down correct
BLI.US Berkeley Lights Inc 20210524 0 42.9 43.65 42.04 42.18 482500 42.18 down down correct
BLIN.US Bridgeline Digital Inc 20210524 0 2.55 2.61 2.5 2.51 36200 2.51 down down correct
BLKB.US Blackbaud Inc 20210524 0 70.41 70.85 69.5 70.25 145400 70.25 down down correct
BLMN.US Bloomin' Brands Inc 20210524 0 28.84 29.02 28.45 28.78 1099400 28.78 down down correct
BLNK.US Blink Charging Co 20210524 0 34.25 34.336 32.056 32.57 2455900 32.57 down down correct
BLNKW.US BLNKW 20210524 0 29.85 29.85 28.28 28.28 2630 28.28 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210524 0 4.31 4.41 4.28 4.33 20100 4.33 up up correct
BLRX.US BioLineRx Ltd 20210524 0 3.15 3.15 2.96 3.03 903300 3.03 down down correct
BLSA.US BCLS Acquisition Corp 20210524 0 10.28 10.45 10.28 10.45 1900 10.45 up down incorrect
BLTS.US Bright Lights Acquisition Corp 20210524 0 9.66 9.73 9.63 9.72 29000 9.72 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210524 0 10.02 10.05 10 10.05 12300 10.05 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210524 0 0.71 0.71 0.69 0.71 3335 0.71
BLU.US BELLUS Health Inc 20210524 0 3.84 3.87 3.63 3.66 311100 3.66 down down correct
BLUCX.US Bluestone Community Development Fund 20210524 0 9.99 9.99 9.99 9.99 0 9.8672
BLUE.US bluebird bio Inc 20210524 0 31.7143 31.7143 30.4549 30.5848 703662 19.8088 down down correct
BMBL.US Bumble Inc 20210524 0 40.88 40.94 39.17 39.56 1734000 39.56 down down correct
BMEA.US Biomea Fusion Inc 20210524 0 17.49 17.53 16.845 17.5 22400 17.5 up up correct
BMRA.US Biomerica Inc 20210524 0 3.81 3.81 3.51 3.6 92027 3.6 down down correct
BMRC.US Bank of Marin Bancorp 20210524 0 34.94 34.94 34.42 34.44 33610 33.981 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210524 0 78.62 78.9 77.47 77.55 572700 77.55 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210524 0 47.6 47.6 46.62 47.18 49204 46.5651 down down correct
BNFT.US Benefitfocus Inc 20210524 0 14.4 14.43 14.1 14.29 395700 14.29 down down correct
BNGO.US Bionano Genomics Inc 20210524 0 5.64 5.82 5.34 5.44 15289000 5.44 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210524 0 3.52 3.52 3.18 3.18 4152 3.18 down down correct
BNR.US Burning Rock Biotech Limited 20210524 0 36.74 37.5 33.61 33.65 658600 33.65 down down correct
BNSO.US Bonso Electronics International Inc 20210524 0 6.7 6.7 6.35 6.45 5000 6.45 down up incorrect
BNTC.US Benitec Biopharma Inc 20210524 0 4.6 4.777 4.44 4.48 140000 4.48 down down correct
BNTX.US BioNTech SE 20210524 0 197.51 199.988 193.28 194.89 1222000 194.89 down down correct
BOCH.US Bank of Commerce Holdings 20210524 0 14.47 14.54 14.125 14.5 70412 14.3772 up down incorrect
BOKF.US BOK Financial Corporation 20210524 0 91.57 91.57 89.141 90.09 146216 89.1309 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20210524 0 18.76 18.76 17.475 18 97408 18 down down correct
BOMN.US Boston Omaha Corporation 20210524 0 28.37 29.19 28.016 28.89 119500 28.89 up up correct
BOOM.US DMC Global Inc 20210524 0 52.36 52.46 50.6 52.31 119100 52.31 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210524 0 3.53 3.68 3.4 3.5 89600 3.5 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210524 0 16.2963 17.85 16.2963 17.4501 21373 15.6583 up up correct
BOXL.US Boxlight Corporation 20210524 0 2.25 2.32 2.19 2.23 3403100 2.23 down down correct
BPMC.US Blueprint Medicines Corporation 20210524 0 97.28 97.28 94.41 94.79 229100 94.79 down up incorrect
BPOP.US Popular Inc 20210524 0 81.79 82.46 80.74 81.11 476813 79.7041 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210524 0 25.7 25.7 25.7 25.7 1138 24.9593
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210524 0 26.085 26.19 25.9691 26.19 3099 26.0521 up up correct
BPRN.US The Bank of Princeton 20210524 0 30.41 30.4999 29.775 30.36 17927 29.9998 down down correct
BPTH.US Bio 20210524 0 5.92 6.17 5.6 5.6 228400 5.6 down down correct
BPTS.US Biophytis SA 20210524 0 11.6 11.6 11.6 11.6 0 11.6
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210524 0 18.47 18.57 18.42 18.56 3041300 18.3611 up up correct
BPYPN.US Brookfield Property Partners L.P 20210524 0 24.02 24.25 24.02 24.25 7500 23.1941 up up correct
BPYPO.US Brookfield Property Partners L.P 20210524 0 25.94 25.95 25.765 25.95 13100 24.7763 up up correct
BPYPP.US Brookfield Property Partners L.P 20210524 0 25.63 25.77 25.63 25.74 21800 24.5585 up up correct
BRCN.US Burcon NutraScience Corporation 20210524 0 4.25 4.29 4 4.13 165000 4.13 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210524 0 10.04 10.04 9.98 9.98 16400 9.98 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210524 0 0.2289 0.2289 0.21 0.21 25826 0.21 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210524 0 0.538 0.5701 0.523 0.5349 53588 0.5349 down down correct
BRID.US Bridgford Foods Corporation 20210524 0 19.9 19.9 19.45 19.45 2137 19.45 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210524 0 9.97 10.02 9.97 9.97 3300 9.97
BRKL.US Brookline Bancorp Inc 20210524 0 17.14 17.14 16.66 16.78 191686 16.5239 down down correct
BRKR.US Bruker Corporation 20210524 0 69.74 70.405 69.35 69.76 623265 69.6555 up up correct
BRKS.US Brooks Automation Inc 20210524 0 96.22 98.07 95.465 97.67 523639 97.4585 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210524 0 0.39 0.42 0.349 0.349 8117 0.349 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210524 0 10.65 10.65 10.65 10.65 0 10.65
BRLIW.US Brilliant Acquisition Corporation 20210524 0 0.48 0.5 0.48 0.5 5727 0.5 up up correct
BROG.US Brooge Energy Limited 20210524 0 9.16 9.16 9.156 9.156 300 9.156 down down correct
BROGW.US Brooge Energy Limited 20210524 0 0.84 0.84 0.75 0.75 1285 0.75 down down correct
BRP.US BRP Group Inc 20210524 0 23.78 24.8 23.51 24.46 442000 24.46 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20210524 0 9.7 9.7 9.63 9.65 35400 9.65 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210524 0 10 10 9.96 9.98 108100 9.98 down down correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210524 0 1 1.015 1 1 12367 1
BRQS.US Borqs Technologies Inc 20210524 0 0.865 0.87 0.845 0.858 2327900 0.858 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210524 0 0.0078 0.0079 0.0072 0.0078 7771446 31.2
BRY.US Berry Corporation 20210524 0 6.2549 6.2549 6.01 6.22 132896 6.081 down down correct
BSBK.US Bogota Financial Corp 20210524 0 10.1 10.1 9.99 10.02 4800 10.02 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210524 0 32.05 32.15 31.31 31.82 48712 31.3964 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20210524 0 6.1 6.1 6.09 6.09 300 6.09 down down correct
BSGM.US BioSig Technologies Inc 20210524 0 3.37 3.475 3.25 3.32 164100 3.32 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210524 0 10.05 10.05 10 10 130100 10 down down correct
BSQR.US BSQUARE Corporation 20210524 0 2.22 2.24 2.12 2.18 108900 2.18 down up incorrect
BSRR.US Sierra Bancorp 20210524 0 27.5 27.5999 27.02 27.09 16797 26.6087 down down correct
BSVN.US Bank7 Corp 20210524 0 17.63 17.975 17.5 17.54 5131 17.2457 down up incorrect
BSY.US Bentley Systems Incorporated 20210524 0 52.95 55 52.95 54.97 1562768 54.8846 up up correct
BTAI.US BioXcel Therapeutics Inc 20210524 0 32.24 32.55 30.879 31.97 207300 31.97 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210524 0 9.86 9.88 9.85 9.87 381000 9.87 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210524 0 10.199 10.22 10.199 10.22 500 10.22 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210524 0 0.84 0.8801 0.8 0.85 53779 0.85 up down incorrect
BTB.US Bit Brother Limited 20210524 0 1.91 1.94 1.77 1.79 469100 1.79 down down correct
BTBT.US Bit Digital Inc 20210524 0 8.55 8.689 7.85 8.43 2873200 8.43 down up incorrect
BTCS.US BTCS Inc. Common Stock 20210524 0 0.6901 0.71 0.64 0.6699 48679 6.699 down down correct
BTCY.US Biotricity Inc. Common Stock 20210524 0 2.6 2.84 2.51 2.76 62400 2.76 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210524 0 10.06 10.07 9.99 10.04 126500 10.04 down down correct
BTRS.US BTRS Holdings Inc 20210524 0 13.1 13.66 13.1 13.53 543978 13.53 up up correct
BTRSW.US BTRS Holdings Inc 20210524 0 4.132 4.132 4.132 4.132 25 4.132
BTTX.US Mountain Crest Acquisition Corp. II 20210524 0 9.89 9.94 9.89 9.89 19084 9.89
BTWN.US Bridgetown Holdings Limited 20210524 0 10.12 10.175 10.03 10.05 562141 10.05 down down correct
BTWNU.US Bridgetown Holdings Limited 20210524 0 10.795 10.8 10.65 10.65 6700 10.65 down up incorrect
BTWNW.US Bridgetown Holdings Limited 20210524 0 1.87 1.93 1.8 1.88 61800 1.88 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210524 0 13.92 17.95 13.32 16.97 26040910 16.97 up up correct
BUSE.US First Busey Corporation 20210524 0 25.82 26.328 25.62 26.06 218637 25.58 up up correct
BVS.US Bioventus Inc 20210524 0 16.82 16.92 16.72 16.75 40200 16.75 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210524 0 2.87 2.89 2.75 2.83 64100 2.83 down down correct
BWAC.US Better World Acquisition Corp 20210524 0 9.92 9.97 9.92 9.96 84800 9.96 up up correct
BWACU.US Better World Acquisition Corp 20210524 0 10.69 10.69 10.69 10.69 0 10.69
BWACW.US Better World Acquisition Corp 20210524 0 0.8002 0.87 0.8002 0.81 11003 0.81 up up correct
BWAY.US BrainsWay Ltd 20210524 0 10.92 11.193 10.12 10.69 276600 10.69 down down correct
BWB.US Bridgewater Bancshares Inc 20210524 0 17.88 18.055 17.36 17.38 36200 17.38 down down correct
BWEN.US Broadwind Inc 20210524 0 4.22 4.3 4.04 4.13 515900 4.13 down down correct
BWFG.US Bankwell Financial Group Inc 20210524 0 28.25 28.41 27.98 28.19 41389 27.8659 down down correct
BWMN.US Bowman Consulting Group Ltd 20210524 0 13.93 13.93 13.7 13.85 26000 13.85 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210524 0 42.65 42.99 42.18 42.58 30900 41.4298 down down correct
BXRX.US Baudax Bio Inc 20210524 0 0.851 0.88 0.84 0.842 712257 0.842 down down correct
BYFC.US Broadway Financial Corporation 20210524 0 2.19 2.27 2.15 2.18 435000 2.18 down down correct
BYND.US Beyond Meat Inc 20210524 0 113.72 120.25 112.97 117.25 8866115 117.25 up up correct
BYRN.US Byrna Technologies Inc 20210524 0 26.65 27 26.02 26.41 84600 26.41 down down correct
BYSI.US BeyondSpring Inc 20210524 0 10.94 10.94 9.91 9.91 245500 9.91 down up incorrect
BYTS.US BYTE Acquisition Corp 20210524 0 9.675 9.675 9.675 9.675 0 9.675
BYTSU.US BYTE Acquisition Corp 20210524 0 10.03 10.03 9.99 9.99 19300 9.99 down up incorrect
BZUN.US Baozun Inc 20210524 0 36.31 36.35 35.39 35.42 510200 35.42 down down correct
CAAS.US China Automotive Systems Inc 20210524 0 4.39 4.51 4.25 4.33 55600 4.33 down down correct
CABA.US Cabaletta Bio Inc 20210524 0 11.23 11.73 11.19 11.23 148200 11.23
CAC.US Camden National Corporation 20210524 0 48.08 48.1 46.5692 47.85 35426 47.1207 down down correct
CACC.US Credit Acceptance Corporation 20210524 0 432.5 441.25 430 436.91 74000 436.91 up up correct
CADCX.US CADCX 20210524 0 25.33 25.33 25.33 25.33 0 24.6398
CADE.US PA 20210524 0 27.03 27.03 26.86 26.89 6532 26.2154 down down correct
CADEX.US CADEX 20210524 0 25.4 25.4 25.4 25.4 0 24.7099
CADFX.US CION Ares Diversified Credit Fund W 20210524 0 25.61 25.61 25.61 25.61 0 24.9207
CADSX.US CADSX 20210524 0 25.49 25.49 25.49 25.49 0 24.8
CADUX.US CADUX 20210524 0 25.57 25.57 25.57 25.57 0 24.8807
CADWX.US CADWX 20210524 0 25.44 25.44 25.44 25.44 0 24.7507
CAKE.US The Cheesecake Factory Incorporated 20210524 0 56.12 57.07 55.19 56.74 613700 56.74 up up correct
CALA.US Calithera Biosciences Inc 20210524 0 2.13 2.16 2.07 2.14 1124600 2.14 up up correct
CALB.US California BanCorp 20210524 0 18.77 18.95 18.38 18.76 17800 18.76 down down correct
CALM.US Cal 20210524 0 37.18 37.28 36.61 36.64 228407 36.64 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210524 0 29.99 30.18 29.88 29.94 10300 29.94 down down correct
CAMP.US CalAmp Corp 20210524 0 14.18 14.3 13.67 13.88 250400 13.88 down down correct
CAMT.US Camtek Ltd 20210524 0 32.42 35.65 32.27 35.35 1046900 35.35 up up correct
CAN.US Canaan Inc 20210524 0 7.66 7.85 7.05 7.41 12561000 7.41 down down correct
CAPR.US Capricor Therapeutics Inc 20210524 0 3.89 3.89 3.66 3.69 163700 3.69 down down correct
CAR.US Avis Budget Group Inc 20210524 0 84.08 85.81 83.03 84.52 731700 84.52 up up correct
CARA.US Cara Therapeutics Inc 20210524 0 13.27 13.52 13.04 13.36 360488 13.36 up up correct
CARE.US Carter Bankshares Inc 20210524 0 15.16 16.2 15 16.12 185900 16.12 up up correct
CARG.US CarGurus Inc 20210524 0 28.38 28.61 28 28.28 1027500 28.28 down down correct
CARV.US Carver Bancorp Inc 20210524 0 8.35 8.42 7.85 8.01 345700 8.01 down down correct
CASA.US Casa Systems Inc 20210524 0 8.6 8.73 8.47 8.52 338292 8.52 down down correct
CASH.US Meta Financial Group Inc 20210524 0 50.62 51.17 49.84 51.08 141951 50.9362 up up correct
CASI.US CASI Pharmaceuticals Inc 20210524 0 1.57 1.63 1.52 1.63 915000 1.63 up down incorrect
CASS.US Cass Information Systems Inc 20210524 0 43.81 44.9 43.54 44.46 205383 43.6304 up up correct
CASY.US Casey's General Stores Inc 20210524 0 221.16 223.11 219.351 220.86 132241 220.071 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210524 0 1.96 1.96 1.86 1.91 166823 11.46 down down correct
CATC.US Cambridge Bancorp 20210524 0 86.76 87.5 86.59 86.59 3975 85.4143 down down correct
CATY.US Cathay General Bancorp 20210524 0 41.86 41.86 41.1 41.27 311214 40.6351 down down correct
CBAN.US Colony Bankcorp Inc 20210524 0 18.14 19.59 18.05 18.69 55675 18.4842 up up correct
CBAT.US CBAK Energy Technology Inc 20210524 0 3.92 3.92 3.66 3.76 714936 3.76 down down correct
CBAY.US CymaBay Therapeutics Inc 20210524 0 4.45 4.51 4.25 4.38 1168000 4.38 down down correct
CBFV.US CB Financial Services Inc 20210524 0 22.01 22.34 21.79 21.9 9028 21.4533 down down correct
CBIO.US Catalyst Biosciences Inc 20210524 0 4.26 4.3 4.07 4.15 161300 4.15 down down correct
CBLI.US Cleveland BioLabs Inc 20210524 0 5.22 5.37 5.05 5.28 41200 5.28 up down incorrect
CBMB.US CBM Bancorp Inc 20210524 0 14.3148 14.41 14.3148 14.41 467 13.9676 up up correct
CBNK.US Capital Bancorp Inc 20210524 0 21.7 21.89 21.11 21.73 24242 21.6426 up up correct
CBOE.US Cboe Global Markets Inc 20210524 0 112.59 112.65 110.02 110.07 452372 109.2318 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210524 0 161.47 162.75 160.11 160.9 328654 158.2455 down down correct
CBSH.US Commerce Bancshares Inc 20210524 0 78.96 78.96 77.62 78.14 279821 73.6009 down down correct
CBTX.US CBTX Inc 20210524 0 29.49 29.87 29.4 29.64 27192 29.3571 up up correct
CCAC.US WT 20210524 0 0.8827 0.909 0.87 0.8999 18351 0.8999 up up correct
CCAP.US Crescent Capital BDC Inc 20210524 0 18.92 18.92 18.5 18.65 22800 17.4073 down down correct
CCB.US Coastal Financial Corporation 20210524 0 32.49 32.49 30.18 30.67 57000 30.67 down down correct
CCBG.US Capital City Bank Group Inc 20210524 0 26.1775 26.48 25.91 26.45 70077 25.9653 up up correct
CCCC.US C4 Therapeutics Inc 20210524 0 36.65 38.95 36.3 37.27 415300 37.27 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210524 0 32.68 33.22 32.66 32.9 61722 31.3153 up up correct
CCEL.US Cryo 20210524 0 8.46 9 8.46 8.47 2300 8.47 up up correct
CCEP.US Coca 20210524 0 61.37 61.59 60.72 60.78 903935 59.0075 down down correct
CCLFX.US CCLFX 20210524 0 10.5 10.5 10.5 10.5 0 10.1375
CCLP.US CSI Compressco LP 20210524 0 1.55 1.5627 1.5201 1.53 68598 1.5203 down up incorrect
CCMP.US CMC Materials Inc 20210524 0 152.74 154.96 152.68 153.85 210924 152.4137 up up correct
CCNC.US Code Chain New Continent Limited 20210524 0 2.8 2.8 2.41 2.43 166000 2.43 down down correct
CCNE.US CNB Financial Corporation 20210524 0 24.94 24.94 24.37 24.48 25809 23.9817 down down correct
CCNEP.US CNB Financial Corporation 20210524 0 26.918 27.25 26.918 27.25 1000 26.4041 up up correct
CCOI.US Cogent Communications Holdings Inc 20210524 0 74.33 74.92 73.7 74.85 477004 73.2351 up up correct
CCRN.US Cross Country Healthcare Inc 20210524 0 15.85 16.26 15.63 15.63 124000 15.63 down down correct
CCXI.US ChemoCentryx Inc 20210524 0 9.67 9.98 9.56 9.81 2284700 9.81 up up correct
CD.US Chindata Group Holdings Limited 20210524 0 14.8 15.55 14.725 15.31 2511868 15.31 up up correct
CDAK.US Codiak BioSciences Inc 20210524 0 19.87 20.65 19.45 20.48 148000 20.48 up up correct
CDEV.US Centennial Resource Development Inc 20210524 0 4.77 4.88 4.62 4.88 4826300 4.88 up down incorrect
CDK.US CDK Global Inc 20210524 0 52.63 53.24 52.5088 53.05 320798 52.5054 up up correct
CDLX.US Cardlytics Inc 20210524 0 98.21 102.09 97.1 100.16 305600 100.16 up up correct
CDMO.US Avid Bioservices Inc 20210524 0 20.3 20.7 20.11 20.19 420800 20.19 down down correct
CDNA.US CareDx Inc 20210524 0 75.32 79.36 74.01 78.66 623600 78.66 up down incorrect
CDNS.US Cadence Design Systems Inc 20210524 0 125.23 127.24 125.22 126.33 1345300 126.33 up up correct
CDTX.US Cidara Therapeutics Inc 20210524 0 2.03 2.055 1.99 2 148900 2 down down correct
CDW.US CDW Corporation 20210524 0 169.23 169.9781 168.03 168.56 471582 167.7889 down down correct
CDXC.US ChromaDex Corporation 20210524 0 7.9 8.09 7.82 7.94 373500 7.94 up up correct
CDXS.US Codexis Inc 20210524 0 19.92 20 19.53 19.65 423600 19.65 down down correct
CDZI.US Cadiz Inc 20210524 0 12.5 12.93 12.5 12.79 229100 12.79 up down incorrect
CECE.US CECO Environmental Corp 20210524 0 8.13 8.2 7.95 7.99 96300 7.99 down down correct
CEDAX.US CEDAX 20210524 0 27.91 27.91 27.91 27.91 0 27.1652
CEDIX.US Destra International & Event 20210524 0 27.92 27.92 27.92 27.92 0 20.1685
CEDLX.US CEDLX 20210524 0 27.88 27.88 27.88 27.88 0 27.1688
CEDTX.US CEDTX 20210524 0 27.83 27.83 27.83 27.83 0 27.1499
CELC.US Celcuity Inc 20210524 0 28.96 29 27.22 27.8 36500 27.8 down down correct
CELH.US Celsius Holdings Inc 20210524 0 60.1 64.16 58.32 63.89 959500 63.89 up up correct
CELU.US Celularity Inc 20210524 0 10.1 10.11 10.09 10.1 278900 10.1
CEMI.US Chembio Diagnostics Inc 20210524 0 3.17 3.2 3.06 3.07 461400 3.07 down down correct
CENT.US Central Garden & Pet Company 20210524 0 55.04 55.86 54.6 55.1 81700 55.1 up up correct
CENTA.US Central Garden & Pet Company 20210524 0 50.84 51.21 50.44 50.53 126800 50.53 down down correct
CENX.US Century Aluminum Company 20210524 0 12.75 12.92 12.27 12.79 1542500 12.79 up up correct
CERC.US Cerecor Inc 20210524 0 2.6 2.74 2.57 2.58 951800 2.58 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210524 0 13.92 14.7444 13.75 14.4 312998 14.4 up up correct
CERN.US Cerner Corporation 20210524 0 77.97 78.005 76.95 77 2453603 76.3276 down down correct
CERS.US Cerus Corporation 20210524 0 5.86 5.97 5.8 5.87 1441990 5.87 up up correct
CERT.US Certara Inc 20210524 0 26.78 26.95 25.785 25.85 266300 25.85 down down correct
CETX.US Cemtrex Inc 20210524 0 1.36 1.39 1.33 1.37 260400 1.37 up up correct
CETXP.US Cemtrex Inc 20210524 0 2.3 2.3 2.3 2.3 331 2.1905
CETXW.US Cemtrex Inc. Series 1 Warrant 20210524 0 0.126 0.126 0.1012 0.113 49380 0.113 down up incorrect
CEVA.US CEVA Inc 20210524 0 43.53 45.2 43.07 44.5 267700 44.5 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210524 0 9.98 10 9.98 9.99 61179 9.99 up up correct
CFB.US CrossFirst Bankshares Inc 20210524 0 15.35 15.35 14.74 14.89 83500 14.89 down down correct
CFBK.US CF Bankshares Inc 20210524 0 20 20 19.7 19.7 3990 19.6299 down down correct
CFFE.US CF Acquisition Corp. VIII 20210524 0 9.88 9.88 9.88 9.88 0 9.88
CFFEU.US CF Acquisition Corp. VIII 20210524 0 9.995 10 9.98 9.98 1200 9.98 down down correct
CFFEW.US CF Acquisition Corp. VIII 20210524 0 0.85 0.8506 0.8495 0.85 76000 0.85
CFFI.US C&F Financial Corporation 20210524 0 50.44 50.95 49.91 50.27 8909 49.105 down down correct
CFFN.US Capitol Federal Financial Inc 20210524 0 13.29 13.3 13.005 13.07 388110 12.4903 down down correct
CFFVU.US CF Acquisition Corp. V 20210524 0 9.965 9.965 9.965 9.965 0 9.965
CFFVW.US CF Acquisition Corp. V 20210524 0 0.845 0.845 0.845 0.845 4 0.845
CFIV.US CF Acquisition Corp. IV 20210524 0 9.671 9.68 9.67 9.67 15000 9.67 down down correct
CFIVU.US CF Acquisition Corp. IV 20210524 0 9.951 9.97 9.93 9.93 2800 9.93 down down correct
CFIVW.US CF Acquisition Corp. IV 20210524 0 0.865 0.89 0.83 0.88 29100 0.88 up up correct
CFMS.US Conformis Inc 20210524 0 0.908 0.92 0.88 0.907 887100 0.907 down down correct
CFRX.US ContraFect Corporation 20210524 0 3.93 4.3 3.87 4.06 737000 4.06 up up correct
CFV.US CF Acquisition Corp. V 20210524 0 9.79 9.79 9.79 9.79 0 9.79
CFVI.US CF Acquisition Corp. VI 20210524 0 9.8 9.8 9.8 9.8 0 9.8
CFVIU.US CF Acquisition Corp. VI 20210524 0 9.94 9.98 9.94 9.98 300 9.98 up down incorrect
CG.US The Carlyle Group Inc 20210524 0 42.74 42.9 42.38 42.76 1001966 42.3586 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210524 0 25.43 25.43 25.2 25.38 336300 24.7989 down down correct
CGBD.US TCG BDC Inc 20210524 0 13.61 13.6499 13.53 13.57 161964 12.492 down down correct
CGC.US Canopy Growth Corporation 20210524 0 23.15 23.18 22.36 22.68 2343200 22.68 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210524 0 24.46 24.46 24.46 24.46 0 24.0874
CGEM.US Cullinan Oncology Inc 20210524 0 27.24 29.17 27.24 28.51 167100 28.51 up up correct
CGEN.US Compugen Ltd 20210524 0 7.95 8.09 7.49 7.5 1046500 7.5 down down correct
CGNT.US Cognyte Software Ltd 20210524 0 24.55 24.87 24.22 24.6 271951 24.6 up up correct
CGNX.US Cognex Corporation 20210524 0 77.53 78.03 77.105 77.35 462927 77.233 down down correct
CGO.US Calamos Global Total Return Fund 20210524 0 15.65 15.76 15.5469 15.73 17737 14.9657 up up correct
CGRN.US Capstone Green Energy Corporation 20210524 0 7.48 7.53 7.21 7.42 49135 7.42 down up incorrect
CHCI.US Comstock Holding Companies Inc 20210524 0 6.4 6.89 6.28 6.66 619900 6.66 up down incorrect
CHCO.US City Holding Company 20210524 0 80.8 80.8 78.78 79.28 43857 78.064 down down correct
CHDN.US Churchill Downs Incorporated 20210524 0 196.12 199.83 193.8243 198.98 218267 198.37 up up correct
CHEF.US The Chefs' Warehouse Inc 20210524 0 31.54 31.55 30.63 31.01 226600 31.01 down down correct
CHEK.US Check 20210524 0 1.55 1.56 1.47 1.51 1094800 1.51 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210524 0 14.39 14.64 14.31 14.58 240124 13.8797 up up correct
CHK.US Chesapeake Energy Corporation 20210524 0 50.7 50.93 49.83 50.55 955787 49.8612 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20210524 0 20.64 21.1 20.55 20.7 3200 20.7 up up correct
CHKEW.US Chesapeake Energy Corporation 20210524 0 25.05 25.05 25.05 25.05 0 25.05
CHKEZ.US Chesapeake Energy Corporation 20210524 0 23.94 24.22 23.94 24.22 700 24.22 up up correct
CHKP.US Check Point Software Technologies Ltd 20210524 0 118.48 119.63 118.34 119.03 493900 119.03 up up correct
CHMG.US Chemung Financial Corporation 20210524 0 44.37 44.76 44.27 44.56 9431 43.6429 up down incorrect
CHNG.US Change Healthcare Inc 20210524 0 22.99 23 22.77 22.81 3197200 22.81 down up incorrect
CHNGU.US Change Healthcare Inc 20210524 0 77.18 79.535 76.64 76.64 5300 74.3034 down down correct
CHNR.US China Natural Resources Inc 20210524 0 1.34 1.38 1.34 1.35 41600 1.35 up down incorrect
CHPM.US CHP Merger Corp 20210524 0 9.91 9.96 9.91 9.96 79200 9.96 up up correct
CHPMU.US CHP Merger Corp 20210524 0 10.26 10.26 10.26 10.26 0 10.26
CHPMW.US CHP Merger Corp 20210524 0 0.7712 0.7999 0.7 0.7685 10712 0.7685 down down correct
CHRS.US Coherus BioSciences Inc 20210524 0 13.57 13.57 13.15 13.19 811600 13.19 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210524 0 97.62 97.89 96.28 97.72 821847 96.1143 up up correct
CHSCL.US CHS Inc 20210524 0 28.97 28.97 28.82 28.84 33586 27.4887 down down correct
CHSCM.US CHS Inc 20210524 0 27.45 27.59 27.3623 27.59 11052 26.3701 up up correct
CHSCN.US CHS Inc 20210524 0 28.18 28.18 27.97 28.09 12196 26.7813 down down correct
CHSCO.US CHS Inc 20210524 0 28.62 28.78 28.6 28.78 21994 27.326 up up correct
CHSCP.US CHS Inc 20210524 0 30.1 30.24 30.05 30.24 6533 28.7968 up down incorrect
CHTR.US Charter Communications Inc 20210524 0 700.29 707.44 692.13 703.13 888000 703.13 up up correct
CHUY.US Chuy's Holdings Inc 20210524 0 41.91 43.13 41.09 42.7 144700 42.7 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210524 0 10.48 10.55 10.4493 10.55 94771 9.9987 up up correct
CHX.US ChampionX Corporation 20210524 0 25.47 26.06 24.87 25.32 659500 25.32 down down correct
CHY.US Calamos Convertible and High Income Fund 20210524 0 15.42 15.74 15.38 15.68 176629 14.9258 up up correct
CIDM.US Cinedigm Corp 20210524 0 1.29 1.33 1.26 1.29 12512500 1.29
CIGI.US Colliers International Group Inc 20210524 0 109.78 110.735 109.06 109.67 17800 109.5105 down down correct
CIH.US China Index Holdings Limited 20210524 0 1.88 1.88 1.85 1.875 48200 1.875 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210524 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210524 0 120.53 121.27 119.75 120.93 535910 119.0081 up up correct
CIVB.US Civista Bancshares Inc 20210524 0 23.82 23.88 23.545 23.68 30662 23.4054 down down correct
CIZN.US Citizens Holding Company 20210524 0 19.6 19.6 19.22 19.6 4258 18.8421
CJJD.US China Jo 20210524 0 0.98 1.03 0.97 0.98 286400 0.98
CKPT.US Checkpoint Therapeutics Inc 20210524 0 2.59 2.59 2.45 2.5 425200 2.5 down down correct
CLAR.US Clarus Corporation 20210524 0 22.76 23.07 22.58 22.85 142359 22.8108 up up correct
CLBK.US Columbia Financial Inc 20210524 0 17.63 17.64 16.5 17.46 126500 17.46 down down correct
CLBS.US Caladrius Biosciences Inc 20210524 0 1.5 1.53 1.44 1.48 527500 1.48 down down correct
CLBT.US Cellebrite DI 20210524 0 9.88 9.9 9.87 9.88 127000 9.88
CLDB.US Cortland Bancorp 20210524 0 23.217 23.217 23.12 23.12 1627 22.9927 down down correct
CLDX.US Celldex Therapeutics Inc 20210524 0 27.88 28.11 26.36 26.87 340700 26.87 down down correct
CLEU.US China Liberal Education Holdings Limited 20210524 0 3.4 3.495 3.295 3.33 434800 3.33 down down correct
CLFD.US Clearfield Inc 20210524 0 37.1 37.35 36.12 36.2 92500 36.2 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210524 0 14.94 15.72 14.911 15.1 41700 15.1 up up correct
CLIR.US ClearSign Technologies Corporation 20210524 0 4.74 4.74 4.56 4.59 38600 4.59 down down correct
CLLS.US Cellectis S.A 20210524 0 15.99 16.39 15.7 15.75 100700 15.75 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210524 0 6.29 6.34 6.01 6.05 175100 6.05 down down correct
CLNE.US Clean Energy Fuels Corp 20210524 0 7.82 8.06 7.63 7.96 3630700 7.96 up up correct
CLNN.US Clene Inc 20210524 0 9.96 9.96 8.64 8.91 96100 8.91 down down correct
CLNNW.US Clene Inc 20210524 0 0.89 0.89 0.7 0.7 16851 0.7 down down correct
CLOV.US Clover Health Investments Corp 20210524 0 6.92 7.04 6.82 6.92 5711118 6.92
CLPS.US CLPS Incorporation 20210524 0 4.58 5.25 4.05 4.13 14255600 4.13 down down correct
CLPT.US ClearPoint Neuro Inc 20210524 0 18.61 18.82 17.99 18.36 243900 18.36 down down correct
CLRB.US Cellectar Biosciences Inc 20210524 0 1.47 1.54 1.43 1.51 267000 1.51 up up correct
CLRM.US Clarim Acquisition Corp 20210524 0 9.75 9.75 9.75 9.75 700 9.75
CLRMU.US Clarim Acquisition Corp 20210524 0 9.91 9.924 9.9 9.91 4400 9.91
CLRO.US ClearOne Inc 20210524 0 2.28 2.28 2.22 2.26 38400 2.26 down up incorrect
CLSD.US Clearside Biomedical Inc 20210524 0 2.44 2.64 2.41 2.47 123200 2.47 up up correct
CLSK.US CleanSpark Inc 20210524 0 15.52 15.95 14.81 15.18 1542100 15.18 down down correct
CLSN.US Celsion Corporation 20210524 0 1.22 1.22 1.09 1.12 1341400 1.12 down down correct
CLVR.US Clever Leaves Holdings Inc 20210524 0 8.92 9.1 8.8 9.06 274900 9.06 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210524 0 1.601 1.71 1.58 1.69 46300 1.69 up up correct
CLVS.US Clovis Oncology Inc 20210524 0 5.21 5.22 4.99 5.07 6262900 5.07 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210524 0 3.7 3.74 3.16 3.17 457610 3.0014 down down correct
CLXT.US Calyxt Inc 20210524 0 4.46 4.46 4.03 4.07 115200 4.07 down down correct
CMBM.US Cambium Networks Corporation 20210524 0 53.57 55.55 52.63 54.49 205100 54.49 up up correct
CMCO.US Columbus McKinnon Corporation 20210524 0 52.54 52.9722 51.97 52.46 106223 52.3266 down down correct
CMCSA.US Comcast Corporation 20210524 0 55.3696 55.765 54.8675 55.66 13206420 55.1778 up up correct
CMCT.US CIM Commercial Trust Corporation 20210524 0 11.2 11.3 10.92 11.14 12072 10.8149 down up incorrect
CMCTP.US CIM Commercial Trust Corporation 20210524 0 25.55 25.95 25.55 25.95 405 24.5217 up up correct
CME.US CME Group Inc 20210524 0 218 219.72 216.94 217.31 782606 211.5246 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210524 0 15.71 16.17 15.71 16.17 411900 16.17 up up correct
CMII.US CM Life Sciences II Inc 20210524 0 11.634 11.634 11.634 11.634 0 11.634
CMLS.US Cumulus Media Inc 20210524 0 10.4 11 10.4 10.95 60800 10.95 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210524 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210524 0 10.35 10.41 10.32 10.41 29700 10.41 up up correct
CMMB.US Chemomab Therapeutics Ltd 20210524 0 17.4 17.81 15.18 16.26 224700 16.26 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210524 0 6.83 6.88 6.59 6.69 16000 6.69 down down correct
CMPR.US Cimpress plc 20210524 0 97.91 98.4 96.8 97.18 56646 97.18 down up incorrect
CMPS.US COMPASS Pathways plc 20210524 0 36.42 36.4353 34.77 35.62 344677 35.62 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20210524 0 4.25 4.51 4.25 4.5 10666 4.5 up up correct
CMRX.US Chimerix Inc 20210524 0 7.83 8.015 7.665 7.87 2293359 7.87 up up correct
CMTL.US Comtech Telecommunications Corp 20210524 0 23.47 23.79 23.17 23.6 202355 23.3909 up up correct
CNBKA.US Century Bancorp Inc 20210524 0 114.34 114.34 114 114 6070 113.6428 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210524 0 4.15 4.15 3.936 3.98 216600 3.98 down down correct
CNDT.US Conduent Incorporated 20210524 0 7.35 7.439 7.27 7.37 614900 7.37 up up correct
CNET.US ZW Data Action Technologies Inc 20210524 0 1.8 1.83 1.68 1.69 432100 1.69 down down correct
CNEY.US CN Energy Group. Inc 20210524 0 4.335 4.7 4.24 4.68 56600 4.68 up up correct
CNFR.US Conifer Holdings Inc 20210524 0 2.655 2.763 2.62 2.67 9800 2.67 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210524 0 24.86 24.86 24.86 24.86 263 23.6232
CNNB.US Cincinnati Bancorp Inc 20210524 0 13.85 13.85 13.85 13.85 300 13.85
CNOB.US ConnectOne Bancorp Inc 20210524 0 28.31 28.31 27.67 27.74 70366 27.5327 down down correct
CNRLX.US CNRLX 20210524 0 11.57 11.57 11.57 11.57 0 11.57
CNROX.US CNROX 20210524 0 10.85 10.85 10.85 10.85 0 10.2802
CNSL.US Consolidated Communications Holdings Inc 20210524 0 9.04 9.22 9.03 9.08 280200 9.08 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210524 0 1.87 1.89 1.84 1.85 64500 1.85 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210524 0 15.68 15.89 15.23 15.61 11670 15.61 down down correct
CNTG.US Centogene N.V 20210524 0 10.49 10.6899 10.285 10.43 23025 10.43 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20210524 0 195 200 194 198 8300 198 up up correct
CNTY.US Century Casinos Inc 20210524 0 13.81 14.5 13.65 14.06 250800 14.06 up up correct
CNXC.US Concentrix Corporation 20210524 0 150.81 152.93 150.01 151.76 67600 151.5541 up down incorrect
CNXN.US PC Connection Inc 20210524 0 49.34 49.34 48.595 48.87 63241 47.8861 down up incorrect
COCP.US Cocrystal Pharma Inc 20210524 0 1.14 1.14 1.1 1.12 2952600 1.12 down down correct
CODA.US Coda Octopus Group Inc 20210524 0 8.05 8.1 8.01 8.07 4800 8.07 up up correct
CODX.US Co 20210524 0 8.43 8.46 8 8.03 605100 8.03 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20210524 0 25.78 26.5 25.65 26.17 10899 25.429 up up correct
COGT.US Cogent Biosciences Inc 20210524 0 8.54 8.55 8.28 8.43 93772 8.43 down down correct
COHR.US Coherent Inc 20210524 0 261.8 263.08 261 261.37 257400 261.37 down down correct
COHU.US Cohu Inc 20210524 0 36.19 37.49 35.91 37 556137 37 up up correct
COIN.US Coinbase Global Inc 20210524 0 227.28 231 224.04 225.3 10185620 225.3 down down correct
COKE.US Coca 20210524 0 356 368.54 351.18 367.4 35219 366.9449 up up correct
COLB.US Columbia Banking System Inc 20210524 0 43.65 43.65 42.61 42.86 152068 42.2143 down up incorrect
COLI.US Colicity Inc 20210524 0 9.7 9.741 9.7 9.74 7300 9.74 up up correct
COLIU.US Colicity Inc 20210524 0 9.978 10 9.94 10 18200 10 up up correct
COLIW.US Colicity Inc 20210524 0 1.33 1.34 1.24 1.34 3152 1.34 up up correct
COLL.US Collegium Pharmaceutical Inc 20210524 0 25 25.36 24.37 24.52 178100 24.52 down down correct
COLM.US Columbia Sportswear Company 20210524 0 102.22 103.1006 101.78 102.06 522785 101.5527 down down correct
COMM.US CommScope Holding Company Inc 20210524 0 18.6 19.015 18.526 18.85 965700 18.85 up up correct
COMS.US COMSovereign Holding Corp 20210524 0 2.1 2.13 2.03 2.06 585100 2.06 down down correct
COMSW.US COMSovereign Holding Corp 20210524 0 1.08 1.1 1.0371 1.0805 6659 1.0805 up up correct
CONE.US CyrusOne Inc 20210524 0 74.2 74.47 73.74 74.21 288182 73.1903 up up correct
CONN.US Conn's Inc 20210524 0 21.45 22.4 20.88 22.18 341400 22.18 up up correct
CONX.US CONX Corp 20210524 0 9.83 9.85 9.81 9.83 150100 9.83
CONXU.US CONX Corp 20210524 0 10.08 10.12 10.07 10.12 81036 10.12 up up correct
CONXW.US CONX Corp 20210524 0 1.15 1.28 1.06 1.21 149401 1.21 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210524 0 9.94 9.95 9.92 9.95 942 9.95 up up correct
COOLW.US Corner Growth Acquisition Corp 20210524 0 0.75 0.788 0.75 0.78 8300 0.78 up down incorrect
COOP.US Mr. Cooper Group Inc 20210524 0 33.16 33.65 32.94 33.36 358600 33.36 up up correct
CORE.US Core 20210524 0 46.47 46.78 45.49 46.01 526936 45.8719 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20210524 0 21.6 21.65 21.16 21.2 487500 21.2 down down correct
COST.US Costco Wholesale Corporation 20210524 0 384.337 385.76 381.89 383.45 1657024 382.1144 down down correct
COUP.US Coupa Software Incorporated 20210524 0 237.11 241.6 235.75 239.11 749400 239.11 up up correct
COVA.US COVA Acquisition Corp 20210524 0 9.66 9.69 9.642 9.69 35000 9.69 up up correct
COVAU.US COVA Acquisition Corp 20210524 0 9.96 10 9.96 9.99 7100 9.99 up up correct
COVAW.US COVA Acquisition Corp 20210524 0 0.6528 0.72 0.6525 0.6999 21337 0.6999 up up correct
COWN.US Cowen Inc 20210524 0 39.21 39.61 38.81 39.42 545290 39.1032 up down incorrect
COWNL.US Cowen Group Inc 20210524 0 27.9 27.9 27.575 27.7 5233 26.2576 down up incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210524 0 9.96 10.16 9.96 9.99 123400 9.99 up up correct
CPHC.US Canterbury Park Holding Corporation 20210524 0 14 14 14 14 2900 14
CPIX.US Cumberland Pharmaceuticals Inc 20210524 0 3.02 3.04 2.92 2.98 29100 2.98 down down correct
CPLP.US Capital Product Partners L.P 20210524 0 12.67 12.94 12.67 12.73 97510 12.5308 up up correct
CPRDX.US CPRDX 20210524 0 10.44 10.44 10.44 10.44 0 10.1417
CPREX.US CPREX 20210524 0 10.45 10.45 10.45 10.45 0 10.1409
CPRSX.US CPRSX 20210524 0 10.44 10.44 10.44 10.44 0 10.1815
CPRT.US Copart Inc 20210524 0 128.3 128.57 126.82 128.14 1220800 128.14 down up incorrect
CPRTX.US CPRTX 20210524 0 10.43 10.43 10.43 10.43 0 10.168
CPRX.US Catalyst Pharmaceuticals Inc 20210524 0 5.77 5.83 5.63 5.69 935600 5.69 down down correct
CPSH.US CPS Technologies Corporation 20210524 0 6.15 6.23 5.82 5.86 474100 5.86 down down correct
CPSI.US Computer Programs and Systems Inc 20210524 0 33.56 33.56 31.86 31.91 85400 31.91 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20210524 0 4.41 4.5799 4.4 4.565 42053 4.565 up up correct
CPTAG.US Capitala Finance Corp 20210524 0 25.05 25.08 25.05 25.08 607 24.3831 up up correct
CPTAL.US Capitala Finance Corp 20210524 0 25.06 25.1 25.04 25.04 4815 24.3091 down down correct
CPUH.US UN 20210524 0 10.03 10.05 9.98 10 74849 10 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210524 0 20.83 20.88 20.66 20.845 83900 19.7352 up down incorrect
CRAI.US CRA International Inc 20210524 0 82.01 83.87 81.33 83.56 64880 83.0623 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210524 0 1.77 1.78 1.69 1.69 1551400 1.69 down down correct
CRCT.US Cricut Inc 20210524 0 29.977 30 26.65 28.26 1345500 28.26 down down correct
CRDF.US Cardiff Oncology Inc 20210524 0 8 8.05 7.41 7.82 588700 7.82 down down correct
CRDFX.US CRDFX 20210524 0 24.46 24.46 24.46 24.46 0 24.0884
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210524 0 24.46 24.46 24.46 24.46 0 23.6951
CRDLX.US CRDLX 20210524 0 24.45 24.45 24.45 24.45 0 24.0784
CRDTX.US Griffin Inst Access Credit Fund CL A 20210524 0 24.45 24.45 24.45 24.45 0 24.0785
CREDX.US CREDX 20210524 0 10.51 10.51 10.51 10.51 0 10.0959
CREG.US China Recycling Energy Corporation 20210524 0 8.48 8.48 8.13 8.15 39500 8.15 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210524 0 6.67 6.79 6.32 6.48 164100 6.48 down down correct
CREX.US Creative Realities Inc 20210524 0 1.91 2.15 1.66 1.93 31277800 1.93 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210524 0 0.3101 0.33 0.1925 0.2898 82270 0.2898 down down correct
CRIS.US Curis Inc 20210524 0 14.3 14.58 14 14.08 1581800 14.08 down down correct
CRKN.US Crown ElectroKinetics Corp 20210524 0 4.06 4.146 3.74 3.75 51700 3.75 down down correct
CRMD.US CorMedix Inc 20210524 0 6.86 7.07 6.69 6.93 251400 6.93 up down incorrect
CRMT.US America's Car 20210524 0 148.49 153.99 146.87 149.63 85700 149.63 up up correct
CRNC.US Cerence Inc 20210524 0 85.73 89.82 85.23 89.41 429000 89.41 up up correct
CRNT.US Ceragon Networks Ltd 20210524 0 3.3 3.41 3.3 3.35 458300 3.35 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210524 0 16.75 17.09 16.41 16.82 70300 16.82 up up correct
CRON.US Cronos Group Inc 20210524 0 7.4 7.439 7.22 7.34 1214000 7.34 down up incorrect
CROX.US Crocs Inc 20210524 0 99.08 102.9 98.96 101.9 769100 101.9 up up correct
CRSP.US CRISPR Therapeutics AG 20210524 0 116.96 118.16 115.4 115.6 781500 115.6 down down correct
CRSR.US Corsair Gaming Inc 20210524 0 31.7 32 30.85 31.24 2331900 31.24 down down correct
CRTD.US Creatd Inc 20210524 0 3.41 3.6 3.28 3.45 250800 3.45 up up correct
CRTDW.US Creatd Inc 20210524 0 1.74 1.74 1.74 1.74 11 1.74
CRTO.US Criteo S.A 20210524 0 37.8 38.15 37.05 37.43 444100 37.43 down down correct
CRTX.US Cortexyme Inc 20210524 0 38.14 40.46 36.47 40.08 159300 40.08 up down incorrect
CRUS.US Cirrus Logic Inc 20210524 0 75.73 77.13 75.54 76.41 395400 76.41 up up correct
CRVL.US CorVel Corporation 20210524 0 118.77 119.32 117.99 118.18 42000 118.18 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210524 0 2.75 2.75 2.56 2.56 181300 2.56 down down correct
CRWD.US CrowdStrike Holdings Inc 20210524 0 212.44 215.32 209.36 214.35 2877900 214.35 up up correct
CRWS.US Crown Crafts Inc 20210524 0 7.75 7.78 7.7 7.7 16498 7.1039 down up incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210524 0 0.5701 0.59 0.562 0.5677 15052 0.5677 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210524 0 9.9701 9.9701 9.9701 9.9701 421 9.9701
CSBR.US Champions Oncology Inc 20210524 0 9.95 10.34 9.95 10.15 10877 10.15 up up correct
CSCO.US Cisco Systems Inc 20210524 0 52.96 53.765 52.79 53.39 21128859 52.6646 up up correct
CSCW.US Color Star Technology Co. Ltd 20210524 0 1.02 1.04 0.96 1.03 1203300 1.03 up up correct
CSGP.US CoStar Group Inc 20210524 0 845.86 848.99 838 844.33 155138 84.433 down down correct
CSGS.US CSG Systems International Inc 20210524 0 44.76 44.98 44.51 44.83 78413 44.1332 up up correct
CSII.US Cardiovascular Systems Inc 20210524 0 38.75 39.03 38.25 38.76 138800 38.76 up up correct
CSIQ.US Canadian Solar Inc 20210524 0 39.25 39.4 37.76 38.41 1501800 38.41 down down correct
CSPI.US CSP Inc 20210524 0 10.64 10.93 10.57 10.57 3000 10.57 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20210524 0 17.34 17.43 17.26 17.33 203723 16.5848 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210524 0 40 41.36 36.66 37.08 57400 37.08 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210524 0 26.409 26.6 26.4 26.6 8500 24.8432 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210524 0 28.9 28.9 28.8801 28.89 4034 27.2498 down down correct
CSTE.US Caesarstone Ltd 20210524 0 15.52 16.31 15.52 16.28 188382 16.1481 up down incorrect
CSTL.US Castle Biosciences Inc 20210524 0 58.31 59.85 58 58.81 147300 58.81 up up correct
CSTR.US Capstar Financial Holdings Inc 20210524 0 21.59 21.86 20.59 21.58 79592 21.4612 down down correct
CSWC.US Capital Southwest Corporation 20210524 0 25 25.65 24.8 25.57 122431 23.6874 up up correct
CSWI.US CSW Industrials Inc 20210524 0 124.63 126.78 121.43 123.43 65023 123.1318 down down correct
CSX.US CSX Corporation 20210524 0 99.2 99.61 98.58 99.35 2810264 32.8459 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210524 0 9.74 9.74 9.67 9.7 3900 9.7 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210524 0 9.94 9.94 9.94 9.94 300 9.94
CTAQW.US Carney Technology Acquisition Corp. II 20210524 0 0.831 0.831 0.831 0.831 0 0.831
CTAS.US Cintas Corporation 20210524 0 351.65 356.44 350.21 354.54 380353 352.9023 up up correct
CTBI.US Community Trust Bancorp Inc 20210524 0 45.13 45.13 44.46 44.62 36325 43.3844 down down correct
CTG.US Computer Task Group Incorporated 20210524 0 10.22 10.4 9.9 10.11 70400 10.11 down up incorrect
CTHR.US Charles & Colvard Ltd 20210524 0 2.74 2.78 2.6 2.6 332900 2.6 down down correct
CTIB.US Yunhong CTI Ltd 20210524 0 1.73 1.74 1.7 1.7 37100 1.7 down down correct
CTIC.US CTI BioPharma Corp 20210524 0 2.53 2.54 2.36 2.36 678200 2.36 down up incorrect
CTLP.US Cantaloupe Inc 20210524 0 11.82 12.16 11.54 12.08 237767 12.08 up down incorrect
CTMX.US CytomX Therapeutics Inc 20210524 0 8.44 8.51 8.19 8.23 694700 8.23 down down correct
CTRE.US CareTrust REIT Inc 20210524 0 23 23.32 23 23.16 567344 22.3411 up up correct
CTRM.US Castor Maritime Inc 20210524 0 0.3688 0.3839 0.36 0.3643 16043550 3.643 down down correct
CTRN.US Citi Trends Inc 20210524 0 92.73 92.73 88.61 89.91 338900 89.91 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210524 0 71.75 71.885 71 71.1 3217996 70.6674 down up incorrect
CTSO.US Cytosorbents Corporation 20210524 0 8.46 8.5 8.23 8.34 81400 8.34 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210524 0 2.35 2.36 2.23 2.28 3058300 2.28 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210524 0 1.05 1.05 1.05 1.05 307 1.05
CTXS.US Citrix Systems Inc 20210524 0 116.8 117.34 115.74 115.84 747450 114.5389 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210524 0 6.5762 6.6279 6.5762 6.6279 12060 5.7272 up up correct
CUE.US Cue Biopharma Inc 20210524 0 14.13 14.62 13.81 14.33 278000 14.33 up up correct
CUEN.US Cuentas Inc 20210524 0 2.5 2.5 2.36 2.36 23200 2.36 down down correct
CUENW.US Cuentas Inc 20210524 0 0.64 0.64 0.63 0.63 285 0.63 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20210524 0 33 44 33 39.5 2000 39.5 up up correct
CURI.US CuriosityStream Inc 20210524 0 10.7 10.94 10.435 10.93 549200 10.93 up up correct
CURIW.US CuriosityStream Inc 20210524 0 3.19 3.47 3 3.23 33978 3.23 up up correct
CUTR.US Cutera Inc 20210524 0 38.72 39.05 37.86 38.13 343500 38.13 down down correct
CVAC.US CureVac N.V 20210524 0 115.6 117.98 114.05 114.57 476400 114.57 down down correct
CVBF.US CVB Financial Corp 20210524 0 22.83 22.89 22.21 22.24 450326 21.6726 down down correct
CVCO.US Cavco Industries Inc 20210524 0 208.56 212.65 208.56 209.94 29400 209.94 up up correct
CVCY.US Central Valley Community Bancorp 20210524 0 20.85 21.41 20.5042 21.25 56864 21.019 up up correct
CVET.US Covetrus Inc 20210524 0 26.36 26.59 25.95 26.3 791900 26.3 down down correct
CVGI.US Commercial Vehicle Group Inc 20210524 0 12.7 12.7 12.12 12.6 221300 12.6 down up incorrect
CVGW.US Calavo Growers Inc 20210524 0 73.6 74.71 73.21 73.6 107396 71.5828
CVLG.US Covenant Logistics Group Inc 20210524 0 23.08 23.16 22.62 22.79 56700 22.79 down down correct
CVLT.US Commvault Systems Inc 20210524 0 71.12 75.13 70.78 74.7 904800 74.7 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210524 0 18.98 19.05 18.865 18.93 43229 18.692 down up incorrect
CVV.US CVD Equipment Corporation 20210524 0 4.36 4.36 4.16 4.36 13400 4.36
CWBC.US Community West Bancshares 20210524 0 12.1 12.105 12 12.03 10034 11.9052 down up incorrect
CWBR.US CohBar Inc 20210524 0 1.31 1.34 1.27 1.31 168700 1.31
CWCO.US Consolidated Water Co. Ltd 20210524 0 12.55 12.5744 12.2 12.46 101676 12.2792 down down correct
CWST.US Casella Waste Systems Inc 20210524 0 68.68 68.95 68.28 68.48 88700 68.48 down down correct
CXDC.US China XD Plastics Company Limited 20210524 0 0.65 0.65 0.61 0.62 160500 0.62 down down correct
CXDO.US Crexendo Inc 20210524 0 5.44 5.62 5.44 5.52 25100 5.52 up up correct
CYAD.US Celyad Oncology SA 20210524 0 5.58 5.62 5.5 5.61 21800 5.61 up up correct
CYAN.US Cyanotech Corporation 20210524 0 2.89 2.91 2.88 2.9 3100 2.9 up down incorrect
CYBE.US CyberOptics Corporation 20210524 0 29.56 30.41 29.377 30.26 73959 30.26 up up correct
CYBR.US CyberArk Software Ltd 20210524 0 126.7 128.32 125.75 126.29 257757 126.29 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210524 0 7.74 7.84 7.24 7.24 110800 7.24 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210524 0 10.48 10.48 10.48 10.48 101 10.1267
CYCN.US Cyclerion Therapeutics Inc 20210524 0 3.19 3.22 2.94 2.95 567100 2.95 down down correct
CYPS.US Cyclo3pss Corporation 20210524 0 0.0046 0.0047 0.0046 0.0047 70000 0.0047 up up correct
CYRN.US Cyren Ltd 20210524 0 0.63 0.63 0.59 0.6 522700 0.6 down down correct
CYRX.US Cryoport Inc 20210524 0 53.74 54.31 52.25 52.29 168600 52.29 down down correct
CYTH.US Cyclo Therapeutics Inc 20210524 0 8.18 8.5999 7.41 7.61 592443 7.61 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210524 0 2.7 2.86 2.55 2.82 4500 2.82 up up correct
CYTK.US Cytokinetics Incorporated 20210524 0 23.05 23.62 22.7 22.75 431900 22.75 down down correct
CYTO.US Auris Medical Holding Ltd 20210524 0 3.3 3.36 3.18 3.23 277518 3.23 down down correct
CYXT.US Cyxtera Technologies Inc 20210524 0 9.9 9.91 9.875 9.9 592164 9.9
CYXTW.US Cyxtera Technologies Equity Warrant 20210524 0 1.64 1.706 1.62 1.62 11036 1.62 down down correct
CZNC.US Citizens & Northern Corporation 20210524 0 24.98 24.99 24.56 24.83 23548 24.2874 down up incorrect
CZR.US Caesars Entertainment Inc 20210524 0 101.42 106.31 100.31 105.08 4334748 105.08 up up correct
CZWI.US Citizens Community Bancorp Inc 20210524 0 13.37 13.59 13.37 13.5 5200 13.5 up up correct
DADA.US Dada Nexus Limited 20210524 0 24.32 25.3 24.01 24.88 1353900 24.88 up up correct
DAKT.US Daktronics Inc 20210524 0 6.72 6.74 6.61 6.73 113500 6.73 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210524 0 1.94 1.94 1.76 1.76 43530 6.8385 down up incorrect
DARE.US Daré Bioscience Inc 20210524 0 1.3 1.313 1.21 1.25 854100 1.25 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210524 0 10.065 10.075 10.06 10.07 80600 10.07 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210524 0 10.65 10.65 10.62 10.62 13100 10.62 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210524 0 1.265 1.3 1.2 1.22 36878 1.22 down down correct
DBGI.US Digital Brands Group Inc 20210524 0 3.18 3.57 3.01 3.12 2505900 3.12 down down correct
DBGIW.US Digital Brands Group Inc 20210524 0 0.5202 0.5202 0.4376 0.49 38105 0.49 down up incorrect
DBTX.US Decibel Therapeutics Inc 20210524 0 8.27 8.67 8.01 8.04 103800 8.04 down down correct
DBVT.US DBV Technologies S.A 20210524 0 5.92 5.92 5.73 5.8 135300 5.8 down down correct
DBX.US Dropbox Inc 20210524 0 26.88 27.285 26.75 27.15 4386400 27.15 up up correct
DCBO.US Docebo Inc 20210524 0 53.18 53.67 52.8 53.54 13400 53.54 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210524 0 35.69 35.8746 34.7 34.97 136613 34.4671 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20210524 0 25.65 25.75 25.65 25.7 2800 25.0331 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210524 0 33.22 33.22 32 32.82 666700 32.82 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210524 0 9.739 9.739 9.739 9.739 0 9.739
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210524 0 9.95 9.95 9.95 9.95 0 9.95
DCRCW.US Decarbonization Plus Acquisition Corp III 20210524 0 0.9011 1.43 0.8219 1 5770 1 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210524 0 9.68 9.68 9.66 9.67 30319 9.67 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210524 0 10 10.02 9.99 10 61100 10
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210524 0 1.05 1.07 1 1.02 25756 1.02 down down correct
DCT.US Duck Creek Technologies Inc 20210524 0 39.31 39.7999 38.5 38.63 577796 38.63 down down correct
DCTH.US Delcath Systems Inc 20210524 0 11 11.24 10.56 10.63 54984 10.63 down down correct
DDMX.US DD3 Acquisition Corp. II 20210524 0 9.855 9.97 9.85 9.85 42740 9.85 down down correct
DDOG.US Datadog Inc 20210524 0 89.5 90.73 88.71 89.76 2728900 89.76 up up correct
DENN.US Denny's Corporation 20210524 0 17.43 17.61 17.22 17.52 294600 17.52 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210524 0 0.69 0.69 0.65 0.65 684900 0.65 down down correct
DFH.US Dream Finders Homes Inc 20210524 0 27.75 28.39 27.315 28.08 66000 28.08 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210524 0 9.87 9.97 9.86 9.97 15300 9.97 up down incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20210524 0 10.11 10.11 10.11 10.11 0 10.11
DFPHW.US DFP Healthcare Acquisitions Corp 20210524 0 1.23 1.23 1.23 1.23 275 1.23
DGICA.US Donegal Group Inc 20210524 0 15.16 15.52 15.11 15.37 59201 15.0394 up up correct
DGICB.US Donegal Group Inc 20210524 0 14.77 14.77 14.77 14.77 15 14.6346
DGII.US Digi International Inc 20210524 0 18.82 19 18.72 18.81 129300 18.81 down up incorrect
DGLY.US Digital Ally Inc 20210524 0 1.7 1.72 1.63 1.65 966900 1.65 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210524 0 9.97 10 9.935 10 150600 10 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210524 0 10.01 10.03 10.01 10.03 600 10.03 up up correct
DHBC.US DHB Capital Corp 20210524 0 9.752 9.752 9.752 9.752 0 9.752
DHBCU.US DHB Capital Corp 20210524 0 9.962 9.962 9.94 9.96 5500 9.96 down down correct
DHC.US Diversified Healthcare Trust 20210524 0 3.61 3.68 3.6 3.67 853821 3.6605 up up correct
DHCA.US DHC Acquisition Corp 20210524 0 9.7 9.7 9.7 9.7 100 9.7
DHCAU.US DHC Acquisition Corp 20210524 0 9.912 9.96 9.9 9.96 1100 9.96 up up correct
DHCNI.US DHCNI 20210524 0 22.76 23 22.76 22.82 28400 22.172 up down incorrect
DHCNL.US Diversified Healthcare Trust 20210524 0 24.69 24.73 24.68 24.7 21814 24.7 up down incorrect
DHHC.US DiamondHead Holdings Corp 20210524 0 9.631 9.644 9.62 9.62 2400 9.62 down down correct
DHHCU.US DiamondHead Holdings Corp 20210524 0 9.9 9.9 9.9 9.9 300 9.9
DHHCW.US DiamondHead Holdings Corp 20210524 0 1.08 1.08 0.95 0.95 453 0.95 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210524 0 174.315 178.6727 173.9101 175.27 9818 173.3375 up up correct
DIOD.US Diodes Incorporated 20210524 0 75.41 75.99 75 75.29 163300 75.29 down down correct
DISA.US Disruptive Acquisition Corporation I 20210524 0 10 10 10 10 102 10
DISAU.US Disruptive Acquisition Corporation I 20210524 0 10 10 9.95 9.95 15500 9.95 down down correct
DISAW.US Disruptive Acquisition Corporation I 20210524 0 1 1.0001 0.9 0.9088 1497 0.9088 down down correct
DISCA.US Discovery Inc 20210524 0 31.32 31.82 30.6091 31.28 12265880 31.28 down down correct
DISCB.US Discovery Inc 20210524 0 69.46 70 68 70 6100 70 up up correct
DISCK.US Discovery Inc 20210524 0 29.1 29.51 28.265 28.88 5225843 28.88 down down correct
DISH.US DISH Network Corporation 20210524 0 44.15 44.62 44 44.42 1912036 44.42 up up correct
DJCO.US Daily Journal Corporation 20210524 0 306 319.98 306 315 6500 315 up up correct
DKDCU.US Data Knights Acquisition Corp 20210524 0 10.08 10.08 10.08 10.08 4300 10.08
DKNG.US DraftKings Inc 20210524 0 44.834 49.26 44.34 47.86 30740800 47.86 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210524 0 9.656 9.68 9.65 9.65 24400 9.65 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210524 0 9.95 9.99 9.94 9.99 2400 9.99 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20210524 0 0.65 0.6601 0.65 0.6601 2342 0.6601 up up correct
DLHC.US DLH Holdings Corp 20210524 0 10.8 11.54 10.66 11.2 90300 11.2 up up correct
DLPN.US Dolphin Entertainment Inc 20210524 0 8.56 8.7 8.17 8.17 297877 8.17 down down correct
DLTH.US Duluth Holdings Inc 20210524 0 15.48 15.93 15.46 15.68 96900 15.68 up down incorrect
DLTR.US Dollar Tree Inc 20210524 0 109.05 109.34 107.07 107.2 1064100 107.2 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210524 0 6.93 6.99 6.81 6.81 41800 6.81 down down correct
DMLP.US Dorchester Minerals L.P 20210524 0 15.05 15.2499 14.85 15.22 41286 14.4337 up up correct
DMRC.US Digimarc Corporation 20210524 0 33.2 33.78 32.72 33.22 81800 33.22 up up correct
DMTK.US DermTech Inc 20210524 0 37.05 39.455 36.28 38.27 729000 38.27 up up correct
DNLI.US Denali Therapeutics Inc 20210524 0 59.22 62.8 59.22 61.54 623100 61.54 up up correct
DOCU.US DocuSign Inc 20210524 0 196 198.37 194.57 195.55 1703000 195.55 down down correct
DOGZ.US Dogness (International) Corporation 20210524 0 1.53 1.66 1.52 1.58 83600 1.58 up up correct
DOMO.US Domo Inc 20210524 0 62.93 64.4 62.27 62.32 244700 62.32 down down correct
DOOO.US BRP Inc 20210524 0 81.4 81.65 81.05 81.34 15345 81.1436 down up incorrect
DORM.US Dorman Products Inc 20210524 0 101.84 101.87 99.96 100.73 70800 100.73 down down correct
DOX.US Amdocs Limited 20210524 0 77.78 78.36 77.47 77.78 338377 76.6883
DOYU.US DouYu International Holdings Limited 20210524 0 7.43 7.43 7.12 7.24 1383900 7.24 down down correct
DPRO.US Draganfly Inc. Common Shares 20210524 0 6.7 7 6.55 6.75 42180 6.75 up up correct
DRIO.US DarioHealth Corp 20210524 0 18.04 18.42 17.5 18.16 213600 18.16 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210524 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210524 0 29.47 30.56 29.12 30.11 878600 30.11 up up correct
DRRX.US DURECT Corporation 20210524 0 1.71 1.72 1.63 1.65 526100 1.65 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210524 0 3.26 3.91 3.24 3.64 106900 3.64 up up correct
DRVN.US Driven Brands Holdings Inc 20210524 0 28.8 29.625 28.745 28.75 180462 28.75 down down correct
DSAC.US Duddell Street Acquisition Corp 20210524 0 9.67 9.72 9.66 9.66 52200 9.66 down down correct
DSACU.US Duddell Street Acquisition Corp 20210524 0 10.116 10.116 10.116 10.116 0 10.116
DSACW.US Duddell Street Acquisition Corp 20210524 0 0.95 1.15 0.95 1.15 15054 1.15 up up correct
DSEY.US Diversey Holdings Ltd 20210524 0 17 17.1 16.56 16.93 363900 16.93 down down correct
DSGN.US Design Therapeutics Inc 20210524 0 27.44 27.97 26.37 26.78 63500 26.78 down down correct
DSGX.US The Descartes Systems Group Inc 20210524 0 58.92 59.5 57.99 58.06 68400 58.06 down down correct
DSKE.US Daseke Inc 20210524 0 6.89 7.03 6.74 6.94 322000 6.94 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210524 0 0.1325 0.1325 0.1205 0.1205 29357 0.1205 down down correct
DSP.US Viant Technology Inc 20210524 0 21.86 22.87 20.59 22.74 384889 22.74 up up correct
DSPG.US DSP Group Inc 20210524 0 15.77 15.86 15.49 15.55 89900 15.55 down down correct
DSWL.US Deswell Industries Inc 20210524 0 3.91 4.04 3.91 4.01 5432 3.8405 up down incorrect
DTEA.US DAVIDsTEA Inc 20210524 0 3.41 3.412 3.31 3.4 28400 3.4 down down correct
DTIL.US Precision BioSciences Inc 20210524 0 10.5 10.67 10.03 10.4 445800 10.4 down down correct
DTOC.US Digital Transformation Opportunities Corp 20210524 0 9.64 9.64 9.64 9.64 0 9.64
DTOCU.US Digital Transformation Opportunities Corp 20210524 0 9.9 9.94 9.9 9.94 800 9.94 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210524 0 0.8 0.8 0.7258 0.7258 404 0.7258 down down correct
DTSS.US Datasea Inc 20210524 0 2.42 2.578 2.401 2.49 40500 2.49 up down incorrect
DTST.US Data Storage Corporation 20210524 0 5.95 6.05 5.69 5.9 118300 5.9 down up incorrect
DTSTW.US Data Storage Corporation 20210524 0 0.85 0.875 0.85 0.86 15766 0.86 up up correct
DUNE.US Dune Acquisition Corporation 20210524 0 9.73 9.75 9.71 9.74 40300 9.74 up up correct
DUNEU.US Dune Acquisition Corporation 20210524 0 10 10.05 10 10.03 17517 10.03 up up correct
DUNEW.US Dune Acquisition Corporation 20210524 0 0.62 0.6697 0.6001 0.6583 21666 0.6583 up up correct
DUO.US Fangdd Network Group Ltd 20210524 0 3 3.14 2.82 3.07 195200 3.07 up up correct
DUOT.US Duos Technologies Group Inc 20210524 0 9.52 9.99 9.511 9.52 3800 9.52
DVAX.US Dynavax Technologies Corporation 20210524 0 7.82 7.84 7.6 7.72 1774900 7.72 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210524 0 3.34 3.5 3.34 3.5 500 3.5 up up correct
DWSN.US Dawson Geophysical Company 20210524 0 2.36 2.36 2.29 2.33 11200 2.33 down down correct
DXCM.US DexCom Inc 20210524 0 346.74 363.01 343.74 355.39 1385500 355.39 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210524 0 2.07 2.29 2.07 2.25 1244800 2.25 up down incorrect
DXPE.US DXP Enterprises Inc 20210524 0 30.99 30.99 30.35 30.59 51100 30.59 down down correct
DXYN.US The Dixie Group Inc 20210524 0 2.85 2.96 2.8 2.84 60400 2.84 down down correct
DYAI.US Dyadic International Inc 20210524 0 3.61 3.91 3.61 3.74 82900 3.74 up up correct
DYN.US Dyne Therapeutics Inc 20210524 0 18.08 19 18.08 18.74 199918 18.74 up up correct
DYNT.US Dynatronics Corporation 20210524 0 1.12 1.13 1.09 1.1 77300 1.1 down down correct
DZSI.US DZS Inc 20210524 0 16 16.35 15.55 16.2 124000 16.2 up up correct
EA.US Electronic Arts Inc 20210524 0 141.39 142.669 140.17 142.09 1649846 141.5626 up down incorrect
EACPU.US Edify Acquisition Corp 20210524 0 9.97 9.97 9.97 9.97 0 9.97
EACPW.US Edify Acquisition Corp 20210524 0 0.5689 0.6095 0.5689 0.5891 13600 0.5891 up up correct
EAR.US Eargo Inc 20210524 0 32.6 33.99 32 33.2 491700 33.2 up up correct
EAST.US Eastside Distilling Inc 20210524 0 2.15 2.45 2.13 2.3 880900 2.3 up up correct
EBAC.US European Biotech Acquisition Corp 20210524 0 9.69 9.69 9.69 9.69 0 9.69
EBACU.US European Biotech Acquisition Corp 20210524 0 9.946 9.98 9.92 9.98 1200 9.98 up up correct
EBAY.US eBay Inc 20210524 0 61.24 61.95 60.93 60.97 5735079 60.4898 down down correct
EBAYL.US eBay Inc. NT 56 20210524 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210524 0 22.83 22.92 22.63 22.84 667700 22.5719 up up correct
EBET.US Esports Technologies Inc 20210524 0 22 22.25 21.307 21.7 62600 21.7 down up incorrect
EBIX.US Ebix Inc 20210524 0 27.78 28.27 27.22 27.73 226957 27.5189 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210524 0 25.31 25.56 25.1 25.16 21328 24.8799 down down correct
EBON.US Ebang International Holdings Inc 20210524 0 2.62 2.64 2.44 2.57 9513500 2.57 down down correct
EBSB.US Meridian Bancorp Inc 20210524 0 21.6 21.6 21.33 21.36 142094 21.1526 down down correct
EBTC.US Enterprise Bancorp Inc 20210524 0 34.1 34.4 34.01 34.01 13672 33.6767 down up incorrect
ECHO.US Echo Global Logistics Inc 20210524 0 34.6 35.45 34.05 34.12 230800 34.12 down down correct
ECOL.US US Ecology Inc 20210524 0 40.98 40.99 40.02 40.24 90042 40.24 down down correct
ECOLW.US US Ecology Inc 20210524 0 9.74 9.74 9.74 9.74 10 9.92
ECOR.US electroCore Inc 20210524 0 1.66 1.7 1.6 1.63 186700 1.63 down down correct
ECPG.US Encore Capital Group Inc 20210524 0 44.17 44.29 43.22 44.01 162200 44.01 down down correct
EDAP.US EDAP TMS S.A 20210524 0 7.02 7.18 6.45 6.79 271800 6.79 down down correct
EDIT.US Editas Medicine Inc 20210524 0 33.55 33.81 32.39 33.19 757700 33.19 down down correct
EDRY.US EuroDry Ltd 20210524 0 17.15 18.21 17.08 17.76 80200 17.76 up up correct
EDSA.US Edesa Biotech Inc 20210524 0 6.7 6.75 6.22 6.23 148200 6.23 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210524 0 2.16 2.28 2.08 2.15 531300 2.15 down up incorrect
EDUC.US Educational Development Corporation 20210524 0 14.8 15.025 14.12 14.86 55229 14.448 up up correct
EEFT.US Euronet Worldwide Inc 20210524 0 147.87 148.82 144.81 148.23 130500 148.23 up up correct
EEIQ.US Elite Education Group International Limited 20210524 0 4.95 5.25 4.9 4.98 469023 4.98 up up correct
EFOI.US Energy Focus Inc 20210524 0 3.94 3.95 3.72 3.86 36126 3.86 down down correct
EFSC.US Enterprise Financial Services Corp 20210524 0 49.5 49.54 48.93 49.16 100683 48.5593 down down correct
EFTR.US Effector Therapeutics Inc 20210524 0 9.73 9.77 9.714 9.77 11633 9.77 up up correct
EGAN.US eGain Corporation 20210524 0 10.95 11.15 10.53 10.56 145400 10.56 down down correct
EGBN.US Eagle Bancorp Inc 20210524 0 57.09 57.09 55.72 56.32 126008 55.5769 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210524 0 47.95 49.25 46.24 48.63 208205 46.1967 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210524 0 6.7 6.877 6.48 6.54 224252 6.54 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210524 0 41.6 42.12 41.28 41.64 107000 41.64 up up correct
EH.US EHang Holdings Limited 20210524 0 22 22.17 20.85 21.6 1550100 21.6 down down correct
EHTH.US eHealth Inc 20210524 0 64.93 66.12 64.37 65.38 156800 65.38 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210524 0 8.07 8.12 7.88 8.09 103000 8.09 up up correct
EIOAX.US EIOAX 20210524 0 9.8 9.8 9.8 9.8 0 9.6064
EIOMX.US EIOMX 20210524 0 9.7 9.7 9.7 9.7 0 9.461
EJFA.US EJF Acquisition Corp 20210524 0 9.65 9.65 9.65 9.65 0 9.65
EJFAU.US EJF Acquisition Corp 20210524 0 9.95 9.95 9.95 9.95 400 9.95
EJH.US E 20210524 0 30.31 30.76 28.11 29.3 19087 29.3 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20210524 0 5.69 5.73 5.54 5.61 47800 5.61 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210524 0 9.58 9.86 9.22 9.31 11400 9.31 down down correct
ELMS.US Forum Merger III Corp 20210524 0 9.89 9.98 9.89 9.94 471263 9.94 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210524 0 10.477 10.477 10.477 10.477 800 10.477
ELOX.US Eloxx Pharmaceuticals Inc 20210524 0 1.61 1.62 1.4 1.46 2205440 1.46 down down correct
ELSE.US Electro 20210524 0 4.9 4.95 4.65 4.65 59500 4.65 down down correct
ELTK.US Eltek Ltd 20210524 0 5.63 5.66 5.5 5.66 42300 5.66 up up correct
ELYS.US Elys Game Technology Corp 20210524 0 4.7 5.34 4.7 5.15 2237700 5.15 up down incorrect
EM.US Smart Share Global Limited 20210524 0 6.2 6.24 5.79 5.83 253568 5.83 down down correct
EMCF.US Emclaire Financial Corp 20210524 0 27.14 28.4 27.14 27.54 2286 26.6828 up up correct
EMKR.US EMCORE Corporation 20210524 0 9.18 9.3 8.81 9.08 425000 9.08 down down correct
EML.US The Eastern Company 20210524 0 32.35 33 31.865 32 9857 31.7418 down down correct
ENDP.US Endo International plc 20210524 0 5.61 5.7 5.55 5.57 1969300 5.57 down up incorrect
ENFA.US 890 5th Avenue Partners Inc 20210524 0 9.68 9.715 9.675 9.7 21300 9.7 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210524 0 9.897 9.897 9.897 9.897 100 9.897
ENFAW.US 890 5th Avenue Partners Inc 20210524 0 0.735 0.735 0.735 0.735 200 0.735
ENG.US ENGlobal Corporation 20210524 0 2.45 2.63 2.35 2.6 360300 2.6 up down incorrect
ENJYW.US Enjoy Technology Inc 20210524 0 0.82 0.9 0.82 0.855 52300 0.855 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20210524 0 9.84 9.84 9.22 9.41 39700 9.41 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210524 0 9.75 9.85 9.75 9.75 1900 9.75
ENNVU.US ECP Environmental Growth Opportunities Corp 20210524 0 10.02 10.02 9.99 10.02 177100 10.02
ENNVW.US ECP Environmental Growth Opportunities Corp 20210524 0 0.9301 0.9301 0.87 0.87 4618 0.87 down down correct
ENOB.US Enochian Biosciences Inc 20210524 0 3.86 3.98 3.73 3.81 121300 3.81 down down correct
ENPH.US Enphase Energy Inc 20210524 0 143.7 145.08 138.93 140.87 2284700 140.87 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210524 0 13.44 13.45 12.87 13.45 1173 13.45 up up correct
ENSG.US The Ensign Group Inc 20210524 0 81.85 82.67 81.1 81.24 192314 81.0832 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20210524 0 49.95 50.65 48.99 49.06 67400 49.06 down up incorrect
ENTG.US Entegris Inc 20210524 0 111.46 113.65 110.81 113.18 649265 113.0373 up up correct
ENTX.US Entera Bio Ltd 20210524 0 3.2 3.28 3.06 3.12 122700 3.12 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210524 0 0.36 0.4 0.33 0.33 3200 0.33 down down correct
ENVB.US Enveric Biosciences Inc 20210524 0 2.68 2.7 2.27 2.5 6293900 2.5 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210524 0 10.08 10.11 10.05 10.05 5800 10.05 down up incorrect
ENVIW.US Environmental Impact Acquisition Corp 20210524 0 0.7902 0.8748 0.7901 0.8748 32292 0.8748 up down incorrect
EOLS.US Evolus Inc 20210524 0 9.5 9.75 9.01 9.48 417800 9.48 down down correct
EOSE.US Eos Energy Enterprises Inc 20210524 0 15.13 16.49 14.85 16.23 460800 16.23 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210524 0 5.91 6.41 5.67 6.41 10200 6.41 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210524 0 38.12 38.26 37.72 37.89 240500 37.89 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210524 0 9.68 9.75 9.68 9.7 46300 9.7 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210524 0 10.01 10.024 9.95 10 80600 10 down up incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20210524 0 0.8085 0.9709 0.78 0.96 22160 0.96 up up correct
EPIX.US ESSA Pharma Inc 20210524 0 33.7 34.73 33.25 34.28 526500 34.28 up up correct
EPSN.US Epsilon Energy Ltd 20210524 0 4 4.07 3.98 4 34300 4
EPZM.US Epizyme Inc 20210524 0 8.6 8.62 8.35 8.53 410000 8.53 down up incorrect
EQ.US Equillium Inc 20210524 0 6.34 6.46 6.17 6.23 49300 6.23 down down correct
EQBK.US Equity Bancshares Inc 20210524 0 31.86 31.86 31.1725 31.54 35506 31.3925 down down correct
EQIX.US Equinix Inc. (REIT) 20210524 0 724 733.49 719.72 723.3 640244 718.1847 down down correct
EQOS.US Diginex Limited 20210524 0 5.27 5.55 5.151 5.47 706100 5.47 up up correct
ERES.US East Resources Acquisition Company 20210524 0 9.76 9.79 9.744 9.76 23300 9.76
ERESU.US East Resources Acquisition Company 20210524 0 10.05 10.13 10.05 10.13 1900 10.13 up up correct
ERESW.US East Resources Acquisition Company 20210524 0 0.75 0.7631 0.72 0.7631 36846 0.7631 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210524 0 13.41 13.505 13.34 13.36 5151949 13.2203 down down correct
ERIE.US Erie Indemnity Company 20210524 0 197.32 199.23 194.1 196.72 51750 194.5619 down down correct
ERII.US Energy Recovery Inc 20210524 0 18.17 18.3 17.91 18.14 249900 18.14 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210524 0 5.84 6.44 5.71 6.212 6100 6.212 up up correct
ESBK.US Elmira Savings Bank 20210524 0 13.88 13.88 13.6 13.605 4357 13.2334 down down correct
ESCA.US Escalade Incorporated 20210524 0 23.63 23.99 23.44 23.9 31087 23.4212 up up correct
ESEA.US Euroseas Ltd 20210524 0 15.28 17 15.28 16.75 154100 16.75 up up correct
ESGR.US Enstar Group Limited 20210524 0 243.45 245.5 242.13 243.27 25200 243.27 down down correct
ESGRO.US Enstar Group Limited 20210524 0 27.35 27.46 27.35 27.435 2554 26.566 up down incorrect
ESGRP.US Enstar Group Limited 20210524 0 28.43 28.64 28.41 28.48 13373 27.6425 up up correct
ESLT.US Elbit Systems Ltd 20210524 0 134.68 135.65 134.1 135.5 17098 134.2532 up up correct
ESPR.US Esperion Therapeutics Inc 20210524 0 21 21 19.66 20.27 572820 20.27 down down correct
ESQ.US Esquire Financial Holdings Inc 20210524 0 24.03 24.59 23.9 24.51 14200 24.51 up up correct
ESSA.US ESSA Bancorp Inc 20210524 0 15.91 16 15.62 15.72 24673 15.3819 down up incorrect
ESSC.US East Stone Acquisition Corporation 20210524 0 10.03 10.03 10 10.02 68700 10.02 down down correct
ESSCR.US East Stone Acquisition Corporation 20210524 0 0.283 0.3193 0.279 0.3099 85451 0.3099 up up correct
ESSCU.US East Stone Acquisition Corporation 20210524 0 10.455 10.48 10.455 10.48 400 10.48 up up correct
ESSCW.US East Stone Acquisition Corporation 20210524 0 0.2489 0.2489 0.2212 0.2212 49983 0.2212 down down correct
ESTA.US Establishment Labs Holdings Inc 20210524 0 75.78 78.25 74.98 77.11 70400 77.11 up down incorrect
ESXB.US Community Bankers Trust Corporation 20210524 0 8.92 8.95 8.78 8.83 38326 8.7237 down down correct
ET.US PE 20210524 0 25.13 25.14 24.76 25.1 240194 25.1 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210524 0 9.72 9.74 9.72 9.73 38400 9.73 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210524 0 10.02 10.02 9.99 9.99 8200 9.99 down up incorrect
ETACW.US E.Merge Technology Acquisition Corp 20210524 0 0.885 0.9099 0.845 0.86 32342 0.86 down down correct
ETNB.US 89bio Inc 20210524 0 20.18 21 18.64 19.4 378300 19.4 down down correct
ETON.US Eton Pharmaceuticals Inc 20210524 0 8.57 8.9 8.52 8.85 921000 8.85 up up correct
ETSY.US Etsy Inc 20210524 0 169.73 169.9 164.22 165.18 2404400 165.18 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210524 0 2.44 2.44 2.3 2.36 171900 2.36 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210524 0 9.65 9.75 9.65 9.74 800 9.74 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210524 0 9.97 9.97 9.91 9.95 3900 9.95 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210524 0 0.7601 0.765 0.7601 0.765 2400 0.765 up down incorrect
EUSG.US European Sustainable Growth Acquisition Corp 20210524 0 9.75 9.75 9.75 9.75 0 9.75
EUSGU.US European Sustainable Growth Acquisition Corp 20210524 0 10.09 10.09 10.09 10.09 0 10.09
EVBG.US Everbridge Inc 20210524 0 118.29 120.33 116.31 116.52 543400 116.52 down down correct
EVER.US EverQuote Inc 20210524 0 29.07 30.38 28.8 29.47 165200 29.47 up up correct
EVFM.US Evofem Biosciences Inc 20210524 0 0.82 0.838 0.8 0.825 14413900 0.825 up down incorrect
EVGN.US Evogene Ltd 20210524 0 3.57 3.62 3.39 3.47 220600 3.47 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20210524 0 11.29 11.38 11.02 11.33 241942 11.33 up up correct
EVGOW.US EVgo Equity Warrants 20210524 0 2.1499 2.24 2.06 2.071 65611 2.071 down down correct
EVK.US Ever 20210524 0 2.05 2.1726 2.03 2.08 87490 2.08 up up correct
EVLO.US Evelo Biosciences Inc 20210524 0 12.16 12.425 11.79 12.26 73900 12.26 up down incorrect
EVLV.US Newhold Investment Corp 20210524 0 9.98 10 9.93 9.97 24198 9.97 down down correct
EVOJ.US Evo Acquisition Corp 20210524 0 9.65 9.69 9.64 9.64 1400 9.64 down down correct
EVOJU.US Evo Acquisition Corp 20210524 0 9.94 9.94 9.94 9.94 300 9.94
EVOJW.US Evo Acquisition Corp 20210524 0 0.5601 0.61 0.4902 0.61 5 0.61 up up correct
EVOK.US Evoke Pharma Inc 20210524 0 1.24 1.26 1.09 1.1 748700 1.1 down down correct
EVOL.US Evolving Systems Inc 20210524 0 1.86 1.88 1.8 1.82 44700 1.82 down up incorrect
EVOP.US EVO Payments Inc 20210524 0 28.36 28.77 28.1 28.47 165200 28.47 up down incorrect
EWBC.US East West Bancorp Inc 20210524 0 76.54 76.54 75.11 75.21 657811 74.5581 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20210524 0 28.43 29.28 27.91 28.45 145793 28.45 up up correct
EXAS.US Exact Sciences Corporation 20210524 0 108.47 110.69 106.74 109.48 1586600 109.48 up up correct
EXC.US Exelon Corporation 20210524 0 46.01 46.27 45.705 46.03 5061838 45.3439 up up correct
EXEL.US Exelixis Inc 20210524 0 24.69 24.69 23.63 23.68 989400 23.68 down down correct
EXLS.US ExlService Holdings Inc 20210524 0 99.54 101.84 98.74 101.49 155000 101.49 up up correct
EXPD.US Expeditors International of Washington Inc 20210524 0 122.877 124.26 122.65 124.03 951789 122.8899 up up correct
EXPE.US Expedia Group Inc 20210524 0 169 172.31 167.785 171.1 1938578 171.1 up up correct
EXPI.US eXp World Holdings Inc 20210524 0 28.16 29.34 27.71 28.19 971851 28.142 up up correct
EXPO.US Exponent Inc 20210524 0 92.3 92.66 91.44 92.12 121033 91.5917 down down correct
EXTR.US Extreme Networks Inc 20210524 0 11.49 11.58 11.24 11.32 821000 11.32 down down correct
EYE.US National Vision Holdings Inc 20210524 0 48.41 48.96 47.57 48.36 349700 48.36 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210524 0 4.62 4.75 4.41 4.628 28200 4.628 up down incorrect
EYEN.US Eyenovia Inc 20210524 0 4.84 4.84 4.54 4.67 106500 4.67 down down correct
EYES.US Second Sight Medical Products Inc 20210524 0 5.17 5.19 4.92 4.97 2101400 4.97 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210524 0 1.26 1.26 1.11 1.11 8252 1.11 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210524 0 9.34 9.43 9.06 9.13 82500 9.13 down up incorrect
EZGO.US EZGO Technologies Ltd 20210524 0 6.06 6.14 4.86 5 518600 5 down down correct
EZPW.US EZCORP Inc 20210524 0 7.3 7.33 7.19 7.29 246700 7.29 down down correct
FAMI.US Farmmi Inc 20210524 0 0.46 0.46 0.43 0.43 33321200 0.43 down down correct
FANG.US Diamondback Energy Inc 20210524 0 76.82 77.7 75.335 77.3 2324894 76.5226 up up correct
FANH.US Fanhua Inc 20210524 0 13.5 13.64 13.4 13.5 30791 12.896
FARM.US Farmer Bros. Co 20210524 0 12.5 13.0799 12.38 12.52 478355 12.52 up up correct
FARO.US FARO Technologies Inc 20210524 0 74.37 75.53 74 75.12 72000 75.12 up up correct
FAST.US Fastenal Company 20210524 0 52.575 53.08 52.385 52.85 1624029 52.3165 up up correct
FAT.US FAT Brands Inc 20210524 0 10.39 10.8 10.06 10.11 14381 9.7807 down down correct
FATBP.US FAT Brands Inc 20210524 0 24.5 24.65 24.29 24.39 5200 23.0961 down down correct
FATBW.US FAT Brands Inc 20210524 0 5.94 5.94 5.94 5.94 119 5.94
FATE.US Fate Therapeutics Inc 20210524 0 75.04 75.72 73.1 74.03 498100 74.03 down down correct
FB.US Meta Platforms Inc. 20210524 0 318.21 325.95 318.03 324.63 16445400 324.63 up down incorrect
FBIO.US Fortress Biotech Inc 20210524 0 3.81 3.97 3.79 3.81 795700 3.81
FBIOP.US Fortress Biotech Inc 20210524 0 25.76 25.88 25.7 25.7176 4209 24.3967 down down correct
FBIZ.US First Business Financial Services Inc 20210524 0 28 28.59 27.95 28 25710 27.6551
FBMS.US The First Bancshares Inc 20210524 0 39.24 39.62 37.975 38.86 24400 38.565 down down correct
FBNC.US First Bancorp 20210524 0 45.51 45.51 44.14 44.26 65992 43.6503 down down correct
FBRX.US Forte Biosciences Inc 20210524 0 37.98 39.16 36.52 37.51 105700 37.51 down down correct
FCAP.US First Capital Inc 20210524 0 44.34 44.87 43.685 44.87 6798 44.0539 up up correct
FCBC.US First Community Bankshares Inc 20210524 0 31.48 31.48 30.65 31.02 32853 30.5037 down up incorrect
FCCO.US First Community Corporation 20210524 0 19.6 20.2 19.6 19.87 12367 19.6356 up up correct
FCCY.US 1st Constitution Bancorp 20210524 0 21.2232 21.32 21 21.32 17180 21.1405 up up correct
FCEL.US FuelCell Energy Inc 20210524 0 9.04 9.04 8.23 8.5 21615800 8.5 down down correct
FCFS.US FirstCash Inc 20210524 0 79.58 80.04 78.76 79.49 439219 78.9271 down up incorrect
FCNCA.US First Citizens BancShares Inc 20210524 0 854.97 857.93 836.5808 845.66 47842 844.6911 down down correct
FCNCP.US First Citizens BancShares Inc 20210524 0 26.71 26.89 26.71 26.745 11400 25.7592 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210524 0 4.53 4.57 4.51 4.55 61700 4.2627 up up correct
FCREX.US FCREX 20210524 0 13.52 13.52 13.52 13.52 0 12.9916
FCRIX.US FCRIX 20210524 0 13.56 13.56 13.56 13.56 0 13.0055
FCRUX.US FCRUX 20210524 0 13.49 13.49 13.49 13.49 0 13.49
FCUV.US Focus Universal Inc. Common Stock 20210524 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210524 0 55.001 55.6 55.001 55.6 1713 54.9441 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210524 0 26.41 27.23 25.29 26.46 144400 26.46 up up correct
FDUS.US Fidus Investment Corporation 20210524 0 17.08 17.2 17.03 17.08 68079 15.9527
FDUSG.US FDUSG 20210524 0 25.405 25.405 25.405 25.405 0 24.7382
FDUSZ.US Fidus Investment Corporation 20210524 0 25.465 25.465 25.465 25.465 200 24.7197
FECAX.US FECAX 20210524 0 26.24 26.24 26.24 26.24 0 24.8116
FEIM.US Frequency Electronics Inc 20210524 0 9.55 9.69 9.55 9.62 5400 9.62 up up correct
FELE.US Franklin Electric Co. Inc 20210524 0 81.52 82.84 80.61 82.17 203133 81.8349 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20210524 0 6.8 6.91 6.68 6.72 83200 6.72 down down correct
FEYE.US Mandiant Inc 20210524 0 21.71 22.59 21.68 22.33 7135450 22.33 up up correct
FFBC.US First Financial Bancorp 20210524 0 26.01 26.01 25.27 25.4 322946 24.681 down down correct
FFBW.US FFBW Inc 20210524 0 11.33 11.337 11.24 11.253 18400 11.253 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210524 0 7.63 7.82 7.45 7.45 4000 7.45 down down correct
FFIC.US Flushing Financial Corporation 20210524 0 23.63 23.72 23.355 23.45 51151 22.829 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210524 0 10.93 11.61 10.77 11.17 422600 11.17 up up correct
FFIN.US First Financial Bankshares Inc 20210524 0 50.02 50.02 49.22 49.62 279428 49.1555 down down correct
FFIV.US F5 Networks Inc 20210524 0 185.6 187.53 185.42 185.52 875300 185.52 down up incorrect
FFNW.US First Financial Northwest Inc 20210524 0 14.41 14.515 14.2101 14.43 3624 14.1304 up down incorrect
FFWM.US First Foundation Inc 20210524 0 25.06 25.06 24.705 24.92 104899 24.749 down down correct
FGBI.US First Guaranty Bancshares Inc 20210524 0 19.35 19.65 19.27 19.38 15428 17.1945 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210524 0 26.65 26.75 26.65 26.73 5800 25.9034 up up correct
FGEN.US FibroGen Inc 20210524 0 21.27 21.39 20.73 20.76 391400 20.76 down down correct
FGF.US FG Financial Group Inc 20210524 0 8.24 8.4 7.99 8.4 50200 8.4 up up correct
FGFPP.US FG Financial Group Inc 20210524 0 24.71 24.84 24.64 24.65 22900 23.2103 down down correct
FHB.US First Hawaiian Inc 20210524 0 28.4 28.4 27.76 28.04 488592 27.5123 down down correct
FHN.US PF 20210524 0 25.4213 25.55 25.4 25.5 102129 24.7117 up up correct
FHTX.US Foghorn Therapeutics Inc 20210524 0 9.86 10.23 9.86 10.11 52400 10.11 up up correct
FIBK.US First Interstate BancSystem Inc 20210524 0 46.3 46.435 45.495 46.32 153618 45.4451 up up correct
FINM.US Marlin Technology Corporation 20210524 0 9.68 9.75 9.68 9.72 10200 9.72 up up correct
FINMU.US Marlin Technology Corporation 20210524 0 9.95 9.96 9.93 9.95 17200 9.95
FINMW.US Marlin Technology Corporation 20210524 0 0.8 0.8 0.8 0.8 2250 0.8
FINW.US FinWise Bancorp Common Stock 20210524 0 241.84 243.15 241.3 242.655 1432 242.655 up up correct
FISI.US Financial Institutions Inc 20210524 0 32.46 32.46 32.03 32.14 18276 31.3098 down down correct
FISV.US Fiserv Inc 20210524 0 115.56 116 114.36 115.86 3656700 115.86 up up correct
FITB.US Fifth Third Bancorp 20210524 0 42.14 42.14 41.655 41.87 4091464 41.0093 down down correct
FITBI.US Fifth Third Bancorp 20210524 0 28.5 28.5 28.4003 28.42 25493 27.2128 down down correct
FITBO.US Fifth Third Bancorp 20210524 0 27.15 27.18 26.91 27.18 9300 26.2535 up up correct
FITBP.US Fifth Third Bancorp 20210524 0 26.76 26.79 26.7 26.75 3000 25.6477 down down correct
FIVE.US Five Below Inc 20210524 0 180.22 182.68 179.32 181.7 532400 181.7 up down incorrect
FIVN.US Five9 Inc 20210524 0 173.23 174.23 171.75 172.42 228500 172.42 down down correct
FIXX.US Homology Medicines Inc 20210524 0 6.2 6.29 5.94 6.02 747500 6.02 down down correct
FIZZ.US National Beverage Corp 20210524 0 46.27 47.55 46.08 46.12 310024 43.4344 down down correct
FKWL.US Franklin Wireless Corp 20210524 0 10.03 10.1 9.87 9.87 47362 9.87 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210524 0 9.7 9.8 9.7 9.71 13300 9.71 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210524 0 9.95 10.03 9.94 10.03 6794 10.03 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210524 0 0.83 0.83 0.82 0.82 3800 0.82 down down correct
FLDM.US Fluidigm Corporation 20210524 0 5.6 5.83 5.52 5.76 822870 5.76 up up correct
FLEX.US Flex Ltd 20210524 0 18.19 18.38 18.09 18.1 3772100 18.1 down down correct
FLGC.US Flora Growth Corp 20210524 0 3.58 3.58 3.29 3.5 482803 3.5 down up incorrect
FLGT.US Fulgent Genetics Inc 20210524 0 72.03 73.165 70.59 71 414600 71 down down correct
FLIC.US The First of Long Island Corporation 20210524 0 22.67 22.96 22.26 22.56 146347 22.1423 down down correct
FLL.US Full House Resorts Inc 20210524 0 10.25 11.1 10.08 10.8 823900 10.8 up up correct
FLMN.US Falcon Minerals Corporation 20210524 0 4.8 4.87 4.7086 4.8 331046 4.5014
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210524 0 0.2025 0.23 0.18 0.22 18329 0.22 up up correct
FLNT.US Fluent Inc 20210524 0 2.79 2.88 2.79 2.87 422300 2.87 up up correct
FLUX.US Flux Power Holdings Inc 20210524 0 11.29 11.29 10.4 10.84 121851 10.84 down up incorrect
FLWS.US 1 20210524 0 32.04 32.29 31.4 32.03 508600 32.03 down down correct
FLXN.US Flexion Therapeutics Inc 20210524 0 8.49 8.56 8.35 8.38 393300 8.38 down down correct
FLXS.US Flexsteel Industries Inc 20210524 0 47.71 47.9721 46.2652 46.62 30253 45.9514 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210524 0 22.07 22.12 22 22.02 17878 21.5486 down down correct
FMBH.US First Mid Bancshares Inc 20210524 0 42.285 44.4 42.285 43.78 27765 43.3312 up up correct
FMBI.US First Midwest Bancorp Inc 20210524 0 21.37 21.37 21.02 21.05 348132 20.5943 down down correct
FMBIO.US First Midwest Bancorp Inc 20210524 0 28.19 28.19 27.92 27.92 1300 27.0639 down down correct
FMBIP.US First Midwest Bancorp Inc 20210524 0 27.715 27.8 27.59 27.64 11341 26.7929 down down correct
FMIVU.US Forum Merger IV Corporation 20210524 0 9.9 9.95 9.9 9.91 13200 9.91 up up correct
FMNB.US Farmers National Banc Corp 20210524 0 17.99 17.99 17.48 17.55 50299 17.1782 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210524 0 28 28.35 27.03 27.87 232100 27.87 down down correct
FNCB.US FNCB Bancorp Inc 20210524 0 7.48 7.6 7.48 7.55 30434 7.3568 up up correct
FNCH.US Finch Therapeutics Group Inc 20210524 0 13.75 14.05 13.39 13.76 20800 13.76 up up correct
FNHC.US FedNat Holding Company 20210524 0 4.63 4.63 4.45 4.53 96600 4.53 down down correct
FNKO.US Funko Inc 20210524 0 24.36 25.13 23.763 24.48 573800 24.48 up up correct
FNLC.US The First Bancorp Inc 20210524 0 30.77 31.18 30.2 30.73 16353 30.0701 down down correct
FNWB.US First Northwest Bancorp 20210524 0 17.85 17.93 17.75 17.79 8979 17.6673 down down correct
FNWD.US Finward Bancorp Common Stock 20210524 0 44 44 44 44 0 43.0944
FOCS.US Focus Financial Partners Inc 20210524 0 47.99 49.34 47.5 48.97 264600 48.97 up up correct
FOLD.US Amicus Therapeutics Inc 20210524 0 9.01 9.11 8.82 8.98 2577400 8.98 down down correct
FONR.US FONAR Corporation 20210524 0 18.5 18.5 18.14 18.22 16300 18.22 down down correct
FORA.US Forian Inc 20210524 0 10.28 10.645 10.02 10.27 139500 10.27 down down correct
FORD.US Forward Industries Inc 20210524 0 2.64 2.77 2.51 2.53 220700 2.53 down up incorrect
FORE.US Foresight Acquisition Corp 20210524 0 9.68 9.68 9.63 9.67 4200 9.67 down down correct
FOREU.US Foresight Acquisition Corp 20210524 0 9.94 9.97 9.94 9.95 9000 9.95 up up correct
FOREW.US Foresight Acquisition Corp 20210524 0 0.9673 0.9673 0.9673 0.9673 601 0.9673
FORM.US FormFactor Inc 20210524 0 34.48 35.28 34.43 35.03 719600 35.03 up down incorrect
FORR.US Forrester Research Inc 20210524 0 44.38 44.45 42.43 44.13 24700 44.13 down down correct
FORTY.US Formula Systems (1985) Ltd 20210524 0 87.4 88.805 87.01 87.4 6516 86.7118
FOSL.US Fossil Group Inc 20210524 0 12.24 12.32 11.9 11.99 513200 11.99 down up incorrect
FOX.US Fox Corporation 20210524 0 36.38 36.78 36.01 36.31 748764 36.0561 down down correct
FOXA.US Fox Corporation 20210524 0 37.53 37.9001 37.33 37.44 1937406 37.1976 down down correct
FOXF.US Fox Factory Holding Corp 20210524 0 155.52 156.6 153.23 153.64 132400 153.64 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210524 0 9.801 9.801 9.801 9.801 2700 9.801
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210524 0 10.16 10.16 10.16 10.16 0 10.16
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210524 0 0.5048 0.5048 0.4801 0.4801 332 0.4801 down down correct
FPAY.US FlexShopper Inc 20210524 0 2.79 2.8 2.71 2.75 56500 2.75 down up incorrect
FRAF.US Franklin Financial Services Corporation 20210524 0 30.91 30.99 30.425 30.44 3880 29.8497 down down correct
FRBA.US First Bank 20210524 0 13.99 13.99 13.52 13.74 43275 13.6531 down down correct
FRBK.US Republic First Bancorp Inc 20210524 0 3.97 4.1 3.97 4.02 115900 4.02 up up correct
FREE.US Whole Earth Brands Inc 20210524 0 13.28 13.4 13.12 13.16 234500 13.16 down down correct
FREEW.US FREEW 20210524 0 1.86 1.9 1.86 1.9 25192 1.9 up up correct
FREQ.US Frequency Therapeutics Inc 20210524 0 8.52 8.52 7.9 8.11 634100 8.11 down down correct
FRG.US Franchise Group Inc 20210524 0 36.86 37.65 36.26 37.13 221800 35.9409 up up correct
FRGAP.US Franchise Group Inc 20210524 0 25.58 25.6 25.42 25.51 45100 24.1835 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20210524 0 14.3 14.79 14.09 14.22 97900 14.22 down down correct
FRHC.US Freedom Holding Corp 20210524 0 45.97 46.55 45.8 46.5 246755 46.5 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210524 0 8.656 8.903 8.63 8.65 11300 8.65 down down correct
FRME.US First Merchants Corporation 20210524 0 47.36 47.36 46.29 46.58 88950 45.6228 down down correct
FROG.US JFrog Ltd 20210524 0 39.28 39.65 38.3 38.75 615000 38.75 down up incorrect
FRON.US Frontier Acquisition Corp 20210524 0 9.88 9.88 9.65 9.65 84014 9.65 down down correct
FRONU.US Frontier Acquisition Corp 20210524 0 10.003 10.1 10 10.05 55100 10.05 up up correct
FRONW.US Frontier Acquisition Corp 20210524 0 1.813 1.9 1.63 1.65 0 1.65 down down correct
FROPX.US FROPX 20210524 0 21.53 21.53 21.53 21.53 0 20.1956
FRPH.US FRP Holdings Inc 20210524 0 56.7 58.13 56.49 57.5 23200 57.5 up up correct
FRPT.US Freshpet Inc 20210524 0 172 176.25 170.5 175.08 169400 175.08 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210524 0 9.7 9.7 9.7 9.7 72 9.7
FRSGU.US First Reserve Sustainable Growth Corp 20210524 0 9.96 9.99 9.96 9.98 10800 9.98 up down incorrect
FRST.US Primis Financial Corp 20210524 0 15 15.06 14.86 14.92 59524 14.7347 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210524 0 3.9 3.92 3.691 3.76 1093100 3.76 down up incorrect
FRTA.US Forterra Inc 20210524 0 23.35 23.4 23.35 23.37 184400 23.37 up down incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20210524 0 10 10 10 10 0 10
FRWAW.US PWP Forward Acquisition Corp. I 20210524 0 0.64 0.7 0.6391 0.7 58104 0.7 up up correct
FSBC.US Five Star Bancorp 20210524 0 26.86 26.86 25.63 26.29 54202 25.9689 down down correct
FSBW.US FS Bancorp Inc 20210524 0 71.32 71.32 69.85 70.5 9531 35.0317 down up incorrect
FSEA.US First Seacoast Bancorp 20210524 0 9.75 9.75 9.75 9.75 0 9.75
FSFG.US First Savings Financial Group Inc 20210524 0 73.17 73.17 71.8 72.46 3343 23.8273 down down correct
FSLR.US First Solar Inc 20210524 0 76.88 76.88 75.07 75.38 751600 75.38 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20210524 0 9.7 9.7 9.7 9.7 0 9.7
FSRXU.US FinServ Acquisition Corp. II 20210524 0 9.98 9.99 9.972 9.99 600 9.99 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210524 0 9.65 9.75 9.65 9.66 157000 9.66 up down incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20210524 0 10.08 10.08 10.07 10.08 5147 10.08
FSSIW.US Fortistar Sustainable Solutions Corp 20210524 0 0.88 0.8801 0.88 0.88 52500 0.88
FSTR.US L.B. Foster Company 20210524 0 18.27 18.37 17.831 18.02 75693 18.02 down down correct
FSTX.US F 20210524 0 8.12 8.365 7.595 8.11 250100 8.11 down up incorrect
FSV.US FirstService Corporation 20210524 0 161.1 161.35 159.82 160.08 12757 159.4458 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210524 0 9.85 9.85 9.85 9.85 25000 9.85
FTAAU.US FTAC Athena Acquisition Corp 20210524 0 10.12 10.12 10.12 10.12 0 10.12
FTAI.US PC 20210524 0 27.13 27.13 27.02 27.02 4116 25.5701 down down correct
FTCI.US FTC Solar Inc 20210524 0 9.05 9.53 9 9.39 1614100 9.39 up up correct
FTCV.US Fintech Acquisition Corp. V 20210524 0 10.89 10.93 10.54 10.85 284900 10.85 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210524 0 11.505 11.61 11.5 11.61 800 11.61 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210524 0 2.722 2.94 2.722 2.8 11600 2.8 up up correct
FTDR.US Frontdoor Inc 20210524 0 52.76 53.33 52.5 53.03 278100 53.03 up down incorrect
FTEK.US Fuel Tech Inc 20210524 0 2.05 2.07 1.93 1.96 857000 1.96 down down correct
FTFT.US Future FinTech Group Inc 20210524 0 2.81 2.85 2.67 2.75 2245200 2.75 down down correct
FTHM.US Fathom Holdings Inc 20210524 0 31.59 32.61 30.82 31.33 32100 31.33 down down correct
FTNT.US Fortinet Inc 20210524 0 211.53 214.81 211.53 213.07 849400 213.07 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210524 0 9.85 9.85 9.85 9.85 0 9.85
FTPAU.US FTAC Parnassus Acquisition Corp 20210524 0 10.02 10.02 10.02 10.02 100 10.02
FTPAW.US FTAC Parnassus Acquisition Corp 20210524 0 0.68 0.79 0.6502 0.79 175949 0.79 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210524 0 4.46 5.42 4.46 5.395 36151 5.395 up up correct
FULC.US Fulcrum Therapeutics Inc 20210524 0 10.02 10.02 9.21 9.27 91300 9.27 down down correct
FULT.US Fulton Financial Corporation 20210524 0 17.55 17.55 17.21 17.31 572290 16.7844 down down correct
FULTP.US Fulton Financial Corporation 20210524 0 26.1 26.16 26.038 26.14 3600 25.2125 up up correct
FUNC.US First United Corporation 20210524 0 19.15 19.15 18.57 18.72 7723 18.4075 down down correct
FUND.US Sprott Focus Trust Inc 20210524 0 8.5 8.5499 8.49 8.54 25200 7.9178 up up correct
FUSB.US First US Bancshares Inc 20210524 0 11.4 11.4 10.67 11.12 21180 11.0297 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210524 0 8.19 8.45 7.915 8.38 25426 8.38 up up correct
FUTU.US Futu Holdings Limited 20210524 0 123.05 125.55 119.11 124.12 4079000 124.12 up up correct
FUV.US Arcimoto Inc 20210524 0 8.21 8.37 7.93 8.21 658000 8.21
FVCB.US FVCBankcorp Inc 20210524 0 18.12 18.195 17.75 17.84 14200 17.84 down down correct
FVE.US Five Star Senior Living Inc 20210524 0 6.04 6.2 6.01 6.13 96600 6.13 up up correct
FWBI.US First Wave BioPharma Inc 20210524 0 0.883 0.8897 0.803 0.8242 1034355 0.8242 down down correct
FWONA.US Formula One Group 20210524 0 40.05 40.85 39.41 40.31 88700 40.31 up up correct
FWONK.US Formula One Group 20210524 0 44.48 45.12 43.85 44.99 519900 44.99 up up correct
FWRD.US Forward Air Corporation 20210524 0 94.57 96 93.93 95.06 70704 94.4278 up up correct
FXNC.US First National Corporation 20210524 0 18.43 18.43 18.31 18.31 1109 17.992 down down correct
FYBR.US Frontier Communications Parent Inc 20210524 0 25.35 25.5 25.21 25.46 953800 25.46 up down incorrect
GABC.US German American Bancorp Inc 20210524 0 40.88 41.16 40.065 40.47 38263 40.0504 down up incorrect
GAIA.US Gaia Inc 20210524 0 11.96 12.23 10.99 11.06 233183 11.06 down down correct
GAIN.US Gladstone Investment Corporation 20210524 0 13.8 13.8998 13.71 13.84 76403 13.2308 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210524 0 25.79 25.9884 25.5 25.79 29896 25.1699
GALT.US Galectin Therapeutics Inc 20210524 0 4.26 4.33 3.97 3.99 614500 3.99 down up incorrect
GAMC.US Golden Arrow Merger Corp 20210524 0 9.63 9.63 9.63 9.63 0 9.63
GAMCU.US Golden Arrow Merger Corp 20210524 0 9.96 9.97 9.91 9.91 9900 9.91 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210524 0 8.15 8.15 8.15 8.15 126 8.15
GAN.US GAN Limited 20210524 0 15.97 17.32 15.58 16 2447213 16 up up correct
GANX.US Gain Therapeutics Inc 20210524 0 10.69 10.999 10.201 10.51 24800 10.51 down down correct
GASS.US StealthGas Inc 20210524 0 3.22 3.25 3.13 3.18 18700 3.18 down down correct
GBCI.US Glacier Bancorp Inc 20210524 0 59.14 59.35 58.14 58.61 335662 57.5953 down down correct
GBDC.US Golub Capital BDC Inc 20210524 0 15.59 15.74 15.5 15.68 409604 14.8088 up up correct
GBIO.US Generation Bio Co 20210524 0 30.27 30.745 29.88 30.27 189000 30.27
GBLI.US Global Indemnity Group LLC 20210524 0 30.79 31.26 30.79 31.26 10193 30.4142 up down incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20210524 0 26.3245 26.4 26.16 26.26 2390 25.2911 down down correct
GBNH.US Greenbrook TMS Inc 20210524 0 9.9 9.9 9.9 9.9 0 9.9
GBNY.US Generations Bancorp NY Inc 20210524 0 9.92 9.92 9.92 9.92 0 9.92
GBOX.US GreenBox POS 20210524 0 9.87 10.53 9.66 10.4 332200 10.4 up down incorrect
GBRG.US Goldenbridge Acquisition Limited 20210524 0 9.8 9.8 9.8 9.8 0 9.8
GBRGR.US Goldenbridge Acquisition Limited 20210524 0 0.37 0.37 0.37 0.37 591 0.37
GBRGU.US Goldenbridge Acquisition Limited 20210524 0 10.4 10.4 10.4 10.4 0 10.4
GBRGW.US Goldenbridge Acquisition Limited 20210524 0 0.2501 0.2506 0.25 0.25 10586 0.25 down down correct
GBS.US GBS Inc 20210524 0 3.24 3.3 3.1 3.2 164500 3.2 down up incorrect
GBT.US Global Blood Therapeutics Inc 20210524 0 38.01 38.484 37.15 37.23 473200 37.23 down up incorrect
GCAC.US Growth Capital Acquisition Corp 20210524 0 9.7 9.76 9.7 9.71 4000 9.71 up up correct
GCACU.US Growth Capital Acquisition Corp 20210524 0 9.97 9.97 9.97 9.97 0 9.97
GCBC.US Greene County Bancorp Inc 20210524 0 26.86 27 26.42 26.93 9256 26.715 up up correct
GCMG.US GCM Grosvenor Inc 20210524 0 12.58 12.58 11.99 12.09 605500 11.8098 down down correct
GCMGW.US GCM Grosvenor Inc 20210524 0 2 2 1.73 1.99 38509 1.99 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210524 0 25.36 25.36 25.36 25.36 0 24.3799
GDEN.US Golden Entertainment Inc 20210524 0 40.13 41.41 40 40.91 119500 40.91 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210524 0 9.85 9.91 9.85 9.85 6000 9.85
GDRX.US GoodRx Holdings Inc 20210524 0 31.77 33.02 31.57 32.45 1992700 32.45 up up correct
GDS.US GDS Holdings Limited 20210524 0 70 73.21 69.27 70.76 1941300 70.76 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20210524 0 15.87 16.45 15.87 15.97 244700 15.97 up up correct
GECC.US Great Elm Capital Corporation 20210524 0 3.25 3.37 3.23 3.37 169415 3.0945 up up correct
GECCM.US GECCM 20210524 0 25 25.3 25 25.3 3300 25.3 up up correct
GECCN.US Great Elm Capital 20210524 0 25 25.1 25 25.1 3600 23.9131 up down incorrect
GEG.US Great Elm Group Inc 20210524 0 2.9 2.9 2.768 2.79 44251 2.79 down up incorrect
GENC.US Gencor Industries Inc 20210524 0 12.25 12.4 12.1 12.23 36200 12.23 down down correct
GENE.US Genetic Technologies Limited 20210524 0 3.9 3.95 3.78 3.82 109200 3.82 down down correct
GEOS.US Geospace Technologies Corporation 20210524 0 8.16 8.34 8.03 8.25 26100 8.25 up up correct
GERN.US Geron Corporation 20210524 0 1.45 1.45 1.37 1.38 1144367 1.38 down down correct
GEVO.US Gevo Inc 20210524 0 6.9 7.04 6.63 6.9 6837200 6.9
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210524 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210524 0 24.4083 24.4083 24.22 24.27 2138 23.9706 down down correct
GFN.US General Finance Corporation 20210524 0 18.99 19.01 18.99 18.99 516993 18.99
GGAL.US Grupo Financiero Galicia S.A 20210524 0 8.26 8.35 7.98 8.13 382400 8.13 down down correct
GGMCU.US Glenfarne Merger Corp 20210524 0 9.93 9.95 9.93 9.95 3200 9.95 up up correct
GGPI.US Gores Guggenheim Inc 20210524 0 9.76 9.76 9.76 9.76 0 9.76
GGPIU.US Gores Guggenheim Inc 20210524 0 9.93 9.98 9.92 9.98 18400 9.98 up down incorrect
GGPIW.US Gores Guggenheim Inc 20210524 0 1.05 1.05 1.04 1.04 15267 1.04 down down correct
GH.US Guardant Health Inc 20210524 0 122.64 125 121.7 123.52 862900 123.52 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210524 0 9.638 9.638 9.638 9.638 2000 9.638
GHACU.US Gaming & Hospitality Acquisition Corp 20210524 0 9.95 9.97 9.93 9.97 2100 9.97 up up correct
GHSI.US Guardion Health Sciences Inc 20210524 0 1.57 1.6 1.52 1.57 605500 1.57
GIFI.US Gulf Island Fabrication Inc 20210524 0 4.76 5.01 4.75 4.91 61300 4.91 up up correct
GIGGU.US GigCapital4 Inc 20210524 0 9.96 9.96 9.925 9.95 32600 9.95 down down correct
GIGGW.US GigCapital4 Inc 20210524 0 0.88 0.88 0.8 0.8 7105 0.8 down up incorrect
GIGM.US GigaMedia Limited 20210524 0 2.73 2.82 2.72 2.77 24200 2.77 up down incorrect
GIII.US G 20210524 0 32.31 32.36 31.71 32.14 356300 32.14 down down correct
GIIX.US Gores Holdings VIII Inc 20210524 0 9.85 9.97 9.85 9.85 3300 9.85
GIIXU.US Gores Holdings VIII Inc 20210524 0 10 10.17 10 10.016 3200 10.016 up up correct
GIIXW.US Gores Holdings VIII Inc 20210524 0 1.05 1.05 1.05 1.05 474 1.05
GILD.US Gilead Sciences Inc 20210524 0 69.1 69.24 67.38 67.43 7005125 65.4036 down down correct
GILT.US Gilat Satellite Networks Ltd 20210524 0 9.47 9.58 9.26 9.33 345200 9.33 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210524 0 26.47 26.47 26.47 26.47 0 25.4469
GIWWU.US GigInternational1 Inc 20210524 0 9.95 9.978 9.94 9.97 116100 9.97 up up correct
GLAD.US Gladstone Capital Corporation 20210524 0 10.86 10.99 10.85 10.97 139152 10.5445 up up correct
GLADL.US GLADL 20210524 0 25.77 25.8 25.65 25.65 2100 24.9781 down down correct
GLAQ.US Globis Acquisition Corp 20210524 0 9.94 9.94 9.94 9.94 600 9.94
GLAQU.US Globis Acquisition Corp 20210524 0 10.41 10.41 10.41 10.41 0 10.41
GLAQW.US Globis Acquisition Corp 20210524 0 0.52 0.5294 0.52 0.5294 15801 0.5294 up up correct
GLBE.US Global 20210524 0 31.7 33 31.34 32.5 689000 32.5 up down incorrect
GLBFX.US GL Beyond Income Fund 20210524 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210524 0 9.96 9.96 9.96 9.96 0 9.96
GLBS.US Globus Maritime Limited 20210524 0 4.36 4.4694 4.33 4.38 131628 4.38 up up correct
GLBZ.US Glen Burnie Bancorp 20210524 0 12.2 12.2 12.2 12.2 52 12.099
GLDD.US Great Lakes Dredge & Dock Corporation 20210524 0 14.45 14.58 14.32 14.52 176000 14.52 up up correct
GLG.US TD Holdings Inc 20210524 0 1.1 1.17 1.05 1.07 1593900 1.07 down down correct
GLHA.US Glass Houses Acquisition Corp 20210524 0 9.7 9.7 9.7 9.7 0 9.7
GLHAU.US Glass Houses Acquisition Corp 20210524 0 9.94 10.022 9.94 10.022 1300 10.022 up up correct
GLHAW.US Glass Houses Acquisition Corp 20210524 0 0.6 0.9 0.6 0.9 3007 0.9 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20210524 0 2.61 2.621 2.52 2.52 99300 2.52 down down correct
GLNG.US Golar LNG Limited 20210524 0 11.775 12.02 11.39 11.77 2491828 11.77 down down correct
GLPG.US Galapagos NV 20210524 0 74.16 74.25 72.79 72.97 138900 72.97 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20210524 0 46.36 46.655 46.12 46.3 750157 44.1951 down down correct
GLRE.US Greenlight Capital Re Ltd 20210524 0 9.27 9.42 9.16 9.35 64300 9.35 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210524 0 26.24 26.24 26.24 26.24 0 25.2256
GLSI.US Greenwich LifeSciences Inc 20210524 0 32.19 34.93 32.109 34.44 89500 34.44 up up correct
GLSPT.US Global SPAC Partners Co 20210524 0 9.82 9.822 9.82 9.82 22900 9.82
GLSPU.US Global SPAC Partners Co 20210524 0 9.97 9.97 9.97 9.97 0 9.97
GLSPW.US Global SPAC Partners Co 20210524 0 0.34 0.34 0.34 0.34 10200 0.34
GLTO.US Galecto Inc 20210524 0 5.01 5.1 4.86 4.95 128500 4.95 down down correct
GLYC.US GlycoMimetics Inc 20210524 0 2.5 2.54 2.39 2.41 504400 2.41 down down correct
GMBL.US Esports Entertainment Group Inc 20210524 0 9.87 10.88 9.57 10.53 931283 10.53 up up correct
GMBLW.US Esports Entertainment Group Inc 20210524 0 6.3 7.4299 6.0101 6.21 14802 6.21 down down correct
GMBT.US Queen's Gambit Growth Capital 20210524 0 9.7 9.72 9.7 9.72 700 9.72 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210524 0 9.94 9.95 9.93 9.93 5500 9.93 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210524 0 0.8203 0.8498 0.8203 0.84 994 0.84 up up correct
GMDA.US Gamida Cell Ltd 20210524 0 6.35 6.37 6.03 6.07 359600 6.07 down down correct
GMII.US Gores Metropoulos II Inc 20210524 0 9.93 9.94 9.86 9.88 181600 9.88 down down correct
GMIIU.US Gores Metropoulos II Inc 20210524 0 10.12 10.12 10.08 10.1 70500 10.1 down down correct
GMIIW.US Gores Metropoulos II Inc 20210524 0 1.2 1.2 1.12 1.2 74816 1.2
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210524 0 25.89 25.89 25.89 25.89 0 24.8896
GMTX.US Gemini Therapeutics Inc 20210524 0 11.4 11.4 10.87 10.94 58500 10.94 down up incorrect
GNAC.US Group Nine Acquisition Corp 20210524 0 10 10 9.735 9.76 3000 9.76 down up incorrect
GNACU.US Group Nine Acquisition Corp 20210524 0 10.08 10.09 9.94 9.98 2100 9.98 down down correct
GNACW.US Group Nine Acquisition Corp 20210524 0 0.75 0.75 0.75 0.75 285 0.75
GNCA.US Genocea Biosciences Inc 20210524 0 2.3 2.301 2.16 2.16 229500 2.16 down down correct
GNFT.US Genfit SA 20210524 0 3.86 3.89 3.74 3.87 12400 3.87 up up correct
GNLN.US Greenlane Holdings Inc 20210524 0 3.48 3.59 3.3 3.54 430100 3.54 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210524 0 12.6 13.27 12.35 12.72 1097500 12.72 up up correct
GNPX.US Genprex Inc 20210524 0 3.79 3.79 3.61 3.62 370500 3.62 down down correct
GNSS.US Genasys Inc 20210524 0 6.2 6.21 6 6.04 102100 6.04 down down correct
GNTX.US Gentex Corporation 20210524 0 35.04 35.04 34.37 34.39 843422 34.1429 down down correct
GNTY.US Guaranty Bancshares Inc 20210524 0 38.99 39.36 38.2425 38.61 21673 37.9607 down down correct
GNUS.US Genius Brands International Inc 20210524 0 1.582 1.6 1.53 1.56 6650800 1.56 down down correct
GO.US Grocery Outlet Holding Corp 20210524 0 34.03 34.12 33.5 33.78 553100 33.78 down up incorrect
GOCO.US GoHealth Inc 20210524 0 11.63 11.76 11.55 11.62 1386200 11.62 down down correct
GOEV.US Canoo Inc 20210524 0 8.1 8.228 7.56 7.74 2153900 7.74 down down correct
GOEVW.US Canoo Holdings Ltd 20210524 0 1.83 1.8699 1.686 1.76 106161 1.76 down down correct
GOGL.US Golden Ocean Group Limited 20210524 0 10.8 10.89 10.6 10.75 1561566 9.1704 down up incorrect
GOGO.US Gogo Inc 20210524 0 12.21 12.22 11.609 12.1 1000100 12.1 down down correct
GOOD.US Gladstone Commercial Corporation 20210524 0 20.67 20.871 20.65 20.79 233818 20.003 up up correct
GOODN.US Gladstone Commercial Corporation 20210524 0 26.29 26.42 26.07 26.09 6600 25.1698 down down correct
GOOG.US Alphabet Inc 20210524 0 2367 2418.48 2360.1101 2406.6699 1062200 2406.6699 up up correct
GOOGL.US Alphabet Inc 20210524 0 2314.8899 2365.55 2311.96 2361.04 1591600 2361.04 up up correct
GOSS.US Gossamer Bio Inc 20210524 0 9.39 9.41 8.86 9.02 923200 9.02 down down correct
GOVX.US GeoVax Labs Inc 20210524 0 5.42 5.47 5.055 5.14 173299 5.14 down down correct
GOVXW.US GeoVax Labs Inc 20210524 0 1.3029 1.3897 1.3 1.3652 1384 1.3652 up down incorrect
GP.US GreenPower Motor Company Inc 20210524 0 16.75 17.0599 15.92 16.01 157770 16.01 down down correct
GPP.US Green Plains Partners LP 20210524 0 12.25 12.5 12.06 12.29 24842 11.8386 up up correct
GPRE.US Green Plains Inc 20210524 0 28.68 30 28.58 29.91 729300 29.91 up up correct
GPRO.US GoPro Inc 20210524 0 10.1 10.617 10 10.57 3292200 10.57 up up correct
GRAY.US Graybug Vision Inc 20210524 0 3.66 3.758 3.45 3.58 371400 3.58 down up incorrect
GRBK.US Green Brick Partners Inc 20210524 0 22.43 22.63 22.24 22.46 218300 22.46 up up correct
GRCL.US Gracell Biotechnologies Inc 20210524 0 17.88 18.45 15.19 18.42 338500 18.42 up up correct
GRCY.US Greencity Acquisition Corporation 20210524 0 10.08 10.08 10.08 10.08 1000 10.08
GRCYU.US Greencity Acquisition Corporation 20210524 0 10.37 10.37 10.37 10.37 0 10.37
GRCYW.US Greencity Acquisition Corporation 20210524 0 0.3301 0.3301 0.3301 0.3301 102 0.3301
GREE.US Greenidge Generation Holdings Inc 20210524 0 22 22.5217 21.3043 22.2609 76613 22.2609 up up correct
GRFS.US Grifols S.A 20210524 0 18.7 18.72 18.31 18.34 310319 17.8601 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210524 0 26.86 26.86 26.86 26.86 0 25.822
GRIL.US Muscle Maker Inc 20210524 0 1.46 1.477 1.33 1.36 639900 1.36 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210524 0 8.26 8.5789 8.14 8.39 29316 7.9762 up up correct
GRMN.US Garmin Ltd 20210524 0 140.97 140.97 139.76 139.99 588206 138.1065 down down correct
GRNQ.US Greenpro Capital Corp 20210524 0 1.3 1.325 1.3 1.32 261200 1.32 up up correct
GRNV.US GreenVision Acquisition Corp 20210524 0 10.12 10.14 10.12 10.14 4500 10.14 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210524 0 4.38 4.54 4.38 4.54 1119 4.54 up up correct
GROW.US U.S. Global Investors Inc 20210524 0 6.23 6.23 5.86 5.97 292142 5.9277 down down correct
GRPN.US Groupon Inc 20210524 0 45.76 47.03 44.85 46.8 484700 46.8 up up correct
GRTS.US Gritstone bio Inc 20210524 0 9.22 9.22 8.83 9.01 461600 9.01 down down correct
GRTX.US Galera Therapeutics Inc 20210524 0 8.45 8.55 8.34 8.36 135000 8.36 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210524 0 8.46 9.06 8.46 9.0499 22178 18.0998 up down incorrect
GRVY.US Gravity Co. Ltd 20210524 0 129.61 132.31 126.02 127.51 28900 127.51 down down correct
GRWG.US GrowGeneration Corp 20210524 0 37.7 38.06 36.71 36.87 1300100 36.87 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210524 0 9.71 9.71 9.685 9.69 13400 9.69 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210524 0 10 10.01 9.998 10.01 12500 10.01 up up correct
GSAQW.US Global Synergy Acquisition Corp 20210524 0 0.61 0.6749 0.6 0.6749 16864 0.6749 up up correct
GSBC.US Great Southern Bancorp Inc 20210524 0 57.13 57.13 55.98 56.31 27190 55.2526 down up incorrect
GSEV.US Gores Holdings VII Inc 20210524 0 9.85 9.93 9.82 9.89 6200 9.89 up down incorrect
GSEVU.US Gores Holdings VII Inc 20210524 0 9.975 9.99 9.96 9.99 2700 9.99 up up correct
GSHD.US Goosehead Insurance Inc 20210524 0 83.11 84.44 82.73 84.07 134598 82.9377 up up correct
GSIT.US GSI Technology Inc 20210524 0 6.35 6.5 6.31 6.47 88200 6.47 up up correct
GSKY.US GreenSky Inc 20210524 0 5.96 5.96 5.73 5.84 260600 5.84 down up incorrect
GSM.US Ferroglobe PLC 20210524 0 4.64 4.665 4.51 4.65 844311 4.65 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210524 0 3.65 3.78 3.63 3.68 36200 3.68 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210524 0 0.1331 0.14 0.1316 0.1375 121140 0.1375 up up correct
GSRDX.US GSRDX 20210524 0 10.14 10.14 10.14 10.14 0 9.8492
GSREX.US GSREX 20210524 0 10.13 10.13 10.13 10.13 0 9.8763
GSRHX.US GSRHX 20210524 0 10.59 10.59 10.59 10.59 0 10.4369
GSRJX.US GSRJX 20210524 0 10.14 10.14 10.14 10.14 0 9.9986
GSRQX.US GSRQX 20210524 0 10.3 10.3 10.3 10.3 0 10.1527
GT.US The Goodyear Tire & Rubber Company 20210524 0 19.49 19.52 19.04 19.04 2344600 19.04 down down correct
GTBP.US GT Biopharma Inc 20210524 0 14.62 15.6 14.62 15.29 528552 15.29 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210524 0 7.65 7.88 7.49 7.84 50000 7.84 up up correct
GTH.US Genetron Holdings Limited 20210524 0 22.46 23.37 20.66 20.91 437200 20.91 down down correct
GTHX.US G1 Therapeutics Inc 20210524 0 21.18 21.9 21.16 21.78 467900 21.78 up up correct
GTIM.US Good Times Restaurants Inc 20210524 0 4.14 4.62 4.1 4.43 95400 4.43 up up correct
GTPA.US Gores Technology Partners Inc 20210524 0 9.8 9.8 9.8 9.8 600 9.8
GTPAU.US Gores Technology Partners Inc 20210524 0 9.985 9.985 9.985 9.985 235 9.985
GTPAW.US Gores Technology Partners Inc 20210524 0 0.95 0.95 0.95 0.95 2 0.95
GTPB.US Gores Technology Partners II Inc 20210524 0 9.82 9.82 9.82 9.82 0 9.82
GTPBU.US Gores Technology Partners II Inc 20210524 0 10 10 10 10 300 10
GTPBW.US Gores Technology Partners II Inc 20210524 0 1.15 1.23 1.1 1.1 2002 1.1 down down correct
GTX.US Garrett Motion Inc 20210524 0 7.1 7.64 6.9 7.42 2987620 7.42 up down incorrect
GTYH.US GTY Technology Holdings Inc 20210524 0 6.5 6.7 6.17 6.25 160500 6.25 down up incorrect
GURE.US Gulf Resources Inc 20210524 0 6.55 6.6599 6.4 6.52 24745 6.52 down up incorrect
GVP.US GSE Systems Inc 20210524 0 1.45 1.81 1.42 1.77 715100 1.77 up up correct
GWGH.US GWG Holdings Inc 20210524 0 6.86 6.86 6.75 6.85 2000 6.85 down down correct
GWRS.US Global Water Resources Inc 20210524 0 17.32 17.32 17 17.06 15381 16.9004 down down correct
GXII.US GX Acquisition Corp. II 20210524 0 9.62 9.75 9.62 9.62 10300 9.62
GXIIU.US GX Acquisition Corp. II 20210524 0 9.82 9.97 9.82 9.97 14100 9.97 up up correct
GXIIW.US GX Acquisition Corp. II 20210524 0 0.8 0.83 0.7495 0.83 3566 0.83 up down incorrect
GYRO.US Gyrodyne LLC 20210524 0 13.5 13.5 13.5 13.5 0 13.5
HA.US Hawaiian Holdings Inc 20210524 0 24.97 25.41 24.57 25.34 628300 25.34 up up correct
HAAC.US Health Assurance Acquisition Corp 20210524 0 10.02 10.03 9.965 9.98 341891 9.98 down down correct
HAACU.US Health Assurance Acquisition Corp 20210524 0 10.4 10.45 10.35 10.4 32500 10.4
HAACW.US Health Assurance Acquisition Corp 20210524 0 1.92 1.92 1.56 1.6 55200 1.6 down up incorrect
HAFC.US Hanmi Financial Corporation 20210524 0 21.46 21.46 20.87 21.11 100070 20.7943 down down correct
HAIN.US The Hain Celestial Group Inc 20210524 0 40.45 40.94 40.45 40.59 403600 40.59 up up correct
HALL.US Hallmark Financial Services Inc 20210524 0 4.35 4.59 4.35 4.54 101300 4.54 up up correct
HALO.US Halozyme Therapeutics Inc 20210524 0 42.51 42.89 41.83 41.94 532400 41.94 down down correct
HAPP.US Happiness Biotech Group Limited 20210524 0 1.73 1.76 1.72 1.74 79700 1.74 up down incorrect
HARP.US Harpoon Therapeutics Inc 20210524 0 20.32 20.53 18.81 18.9 196900 18.9 down down correct
HAS.US Hasbro Inc 20210524 0 94.45 94.45 93.67 94.12 437481 92.825 down up incorrect
HAYN.US Haynes International Inc 20210524 0 33.55 33.69 32.615 33.63 42785 33.0497 up up correct
HBAN.US Huntington Bancshares Incorporated 20210524 0 15.72 15.785 15.59 15.64 8890086 15.1704 down down correct
HBANP.US Huntington Bancshares Incorporated 20210524 0 25.34 25.4599 25.3 25.33 77249 25.33 down down correct
HBCP.US Home Bancorp Inc 20210524 0 39.24 39.49 39.03 39.49 12506 39.0265 up up correct
HBIO.US Harvard Bioscience Inc 20210524 0 7.14 7.36 7.11 7.27 195100 7.27 up up correct
HBMD.US Howard Bancorp Inc 20210524 0 16.97 17.17 16.61 17.17 9700 17.17 up up correct
HBNC.US Horizon Bancorp Inc 20210524 0 18.41 18.53 18.26 18.43 88362 18.1435 up up correct
HBP.US Huttig Building Products Inc 20210524 0 6.77 7 6.35 6.72 301700 6.72 down down correct
HBT.US HBT Financial Inc 20210524 0 18.36 18.36 18.09 18.12 16700 17.8137 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210524 0 9.71 9.71 9.71 9.71 100 9.71
HCAR.US Healthcare Services Acquisition Corporation 20210524 0 9.67 9.68 9.67 9.68 8400 9.68 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210524 0 9.97 10.026 9.97 9.97 800 9.97
HCARW.US Healthcare Services Acquisition Corporation 20210524 0 0.67 0.67 0.62 0.65 73016 0.65 down down correct
HCAT.US Health Catalyst Inc 20210524 0 52.44 52.75 51.82 52 302300 52 down down correct
HCCC.US Healthcare Capital Corp 20210524 0 9.68 9.68 9.68 9.68 0 9.68
HCCCU.US Healthcare Capital Corp 20210524 0 9.92 9.94 9.92 9.94 300 9.94 up up correct
HCCCW.US Healthcare Capital Corp 20210524 0 0.575 0.6 0.575 0.6 502 0.6 up down incorrect
HCCI.US Heritage 20210524 0 32.26 32.81 31.93 32.42 59900 32.42 up up correct
HCDI.US Harbor Custom Development Inc 20210524 0 3.2 3.245 3.123 3.21 348400 3.21 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210524 0 9.88 9.89 9.87 9.87 33900 9.87 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210524 0 10.13 10.167 10.13 10.15 4900 10.15 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210524 0 1.17 1.17 1.15 1.17 95100 1.17
HCII.US Hudson Executive Investment Corp. II 20210524 0 9.75 9.75 9.75 9.75 0 9.75
HCIIU.US Hudson Executive Investment Corp. II 20210524 0 10 10 9.99 9.99 2400 9.99 down down correct
HCIIW.US Hudson Executive Investment Corp. II 20210524 0 0.88 0.88 0.88 0.88 8 0.88
HCKT.US The Hackett Group Inc 20210524 0 17.2 17.57 17.0816 17.42 165217 17.1464 up down incorrect
HCM.US HUTCHMED (China) Limited 20210524 0 27.74 27.93 26.93 27.35 158500 27.35 down down correct
HCSG.US Healthcare Services Group Inc 20210524 0 30.65 30.745 30.28 30.4 221372 29.818 down down correct
HDSN.US Hudson Technologies Inc 20210524 0 2.13 2.17 2.06 2.15 570700 2.15 up up correct
HEAR.US Turtle Beach Corporation 20210524 0 29.9 30.18 29.68 29.98 260700 29.98 up up correct
HEC.US Hudson Executive Investment Corp 20210524 0 9.9 9.92 9.9 9.9 551600 9.9
HEES.US H&E Equipment Services Inc 20210524 0 36.56 36.84 35.95 36.62 130160 35.8391 up up correct
HELE.US Helen of Troy Limited 20210524 0 223.44 223.44 216.35 217.77 107900 217.77 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210524 0 1.64 1.64 1.555 1.6 1796300 1.6 down down correct
HERA.US FTAC Hera Acquisition Corp 20210524 0 9.71 9.71 9.71 9.71 12100 9.71
HERAU.US FTAC Hera Acquisition Corp 20210524 0 9.95 10 9.95 10 32500 10 up down incorrect
HERAW.US FTAC Hera Acquisition Corp 20210524 0 1.05 1.38 1.03 1.25 306208 1.25 up up correct
HEXO.US HEXO Corp. Common Shares 20210524 0 5.85 5.99 5.679 5.81 1791300 5.81 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210524 0 17.9488 17.9488 17.9488 17.9488 366 17.762
HFFG.US HF Foods Group Inc 20210524 0 6.25 6.46 6.19 6.29 118600 6.29 up down incorrect
HFWA.US Heritage Financial Corporation 20210524 0 29.22 29.34 28.57 28.8 105295 28.3237 down down correct
HGBL.US Heritage Global Inc 20210524 0 2.99 3.02 2.88 2.88 57429 2.88 down down correct
HGEN.US Humanigen Inc 20210524 0 20.02 20.3 19.61 19.97 873000 19.97 down down correct
HGSH.US China HGS Real Estate Inc 20210524 0 1.92 1.95 1.86 1.91 60200 1.91 down down correct
HHR.US HeadHunter Group PLC 20210524 0 39.99 40.97 39.62 40.81 98600 40.2134 up up correct
HIBB.US Hibbett Inc 20210524 0 78.14 79.56 76.5 78.66 291031 77.9513 up up correct
HIFS.US Hingham Institution for Savings 20210524 0 299 299 290.6 290.6 2402 289.6737 down up incorrect
HIHO.US Highway Holdings Limited 20210524 0 3.53 3.6 3.44 3.5 12847 3.3956 down down correct
HIII.US Hudson Executive Investment Corp. III 20210524 0 9.71 9.71 9.71 9.71 0 9.71
HIIIU.US Hudson Executive Investment Corp. III 20210524 0 9.93 9.95 9.93 9.94 3800 9.94 up up correct
HIMX.US Himax Technologies Inc 20210524 0 10.574 11.55 10.46 11.49 6106752 11.2828 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210524 0 2.4 2.73 2.34 2.71 2624184 2.71 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210524 0 6.13 6.13 5.6 5.75 91600 5.75 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210524 0 9.75 9.75 9.75 9.75 0 9.75
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210524 0 9.92 9.973 9.9 9.93 3300 9.93 up up correct
HLBZ.US Helbiz Inc 20210524 0 10.12 10.14 10.12 10.14 4486 10.14 up up correct
HLBZW.US Helbiz Inc 20210524 0 0.645 0.67 0.645 0.67 436 0.67 up up correct
HLG.US Hailiang Education Group Inc 20210524 0 44.99 45 43.84 45 2300 45 up up correct
HLIT.US Harmonic Inc 20210524 0 6.92 7 6.87 6.95 383500 6.95 up up correct
HLNE.US Hamilton Lane Incorporated 20210524 0 89.88 91.5 89.725 91.4 133006 90.3792 up up correct
HLXA.US Helix Acquisition Corp 20210524 0 9.965 10 9.965 10 5600 10 up up correct
HMCO.US HumanCo Acquisition Corp 20210524 0 9.77 9.79 9.73 9.78 8300 9.78 up up correct
HMCOU.US HumanCo Acquisition Corp 20210524 0 10.16 10.209 10.16 10.18 3300 10.18 up up correct
HMCOW.US Humanco Acquisition Corp 20210524 0 0.925 0.93 0.9 0.9 14100 0.9 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210524 0 9.5 9.54 9.301 9.51 697700 9.51 up up correct
HMNF.US HMN Financial Inc 20210524 0 20.75 20.75 20.38 20.7 3700 20.7 down down correct
HMPT.US Home Point Capital Inc 20210524 0 6.27 6.31 6.06 6.26 103235 6.0095 down down correct
HMST.US HomeStreet Inc 20210524 0 45.12 45.53 44.68 45.05 147809 44.5396 down down correct
HMTV.US Hemisphere Media Group Inc 20210524 0 13.23 14.04 12.7 13.08 55600 13.08 down down correct
HNNA.US Hennessy Advisors Inc 20210524 0 9.37 9.37 9.16 9.25 7723 9.0159 down down correct
HNRG.US Hallador Energy Company 20210524 0 2.16 2.24 2.12 2.18 256000 2.18 up down incorrect
HNST.US The Honest Company Inc 20210524 0 16.89 16.89 15.31 15.45 865000 15.45 down down correct
HOFT.US Hooker Furniture Corporation 20210524 0 37.99 37.99 37.05 37.26 29446 36.5346 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210524 0 3.77 3.77 3.55 3.65 2229000 3.65 down down correct
HOFVW.US Hall of Fame Village LLC 20210524 0 1.05 1.1 1.04 1.05 17415 1.05
HOLI.US Hollysys Automation Technologies Ltd 20210524 0 13.48 13.64 13.46 13.55 102000 13.55 up down incorrect
HOLX.US Hologic Inc 20210524 0 62.83 63.18 62.46 62.74 2393700 62.74 down down correct
HON.US Honeywell International Inc 20210524 0 224.5 225.515 223.17 225 1813542 223.1421 up down incorrect
HONE.US HarborOne Bancorp Inc 20210524 0 14.75 14.75 14.44 14.55 208719 14.4485 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20210524 0 16.82 17.275 16.5 16.69 181500 16.69 down down correct
HOPE.US Hope Bancorp Inc 20210524 0 15.85 15.85 15.37 15.39 416768 15.0865 down down correct
HOTH.US Hoth Therapeutics Inc 20210524 0 1.44 1.46 1.4 1.4 408000 1.4 down down correct
HOWL.US Werewolf Therapeutics Inc 20210524 0 12.44 12.44 11.585 12.18 128200 12.18 down down correct
HPK.US HighPeak Energy Inc 20210524 0 9.01 10 9.01 9.87 33700 9.7606 up up correct
HPKEW.US HighPeak Energy Inc 20210524 0 2.41 2.41 2.41 2.41 300 2.41
HQI.US HireQuest Inc 20210524 0 17.64 17.88 17.42 17.75 10000 17.5841 up up correct
HQY.US HealthEquity Inc 20210524 0 78.66 78.75 77.73 77.73 283600 77.73 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210524 0 32.19 33.29 31.93 32.65 405100 32.65 up up correct
HROW.US Harrow Health Inc 20210524 0 9.91 10.31 9.81 10.03 199500 10.03 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210524 0 26.08 26.18 25.975 26 44600 25.4688 down down correct
HRTX.US Heron Therapeutics Inc 20210524 0 13.81 13.98 13.22 13.5 1344534 13.5 down down correct
HRZN.US Horizon Technology Finance Corporation 20210524 0 16.27 16.35 16.15 16.28 118008 15.5949 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210524 0 10.15 10.15 10.05 10.12 2300 10.12 down down correct
HSDT.US Helius Medical Technologies Inc 20210524 0 13.97 13.97 13.4 13.7 8600 13.7 down down correct
HSIC.US Henry Schein Inc 20210524 0 78.45 78.45 77.32 77.59 762700 77.59 down down correct
HSII.US Heidrick & Struggles International Inc 20210524 0 41.56 42.76 41.32 41.81 169809 41.5253 up up correct
HSKA.US Heska Corporation 20210524 0 205 210.26 204.63 205.16 54300 205.16 up up correct
HSON.US Hudson Global Inc 20210524 0 18.24 18.96 17.89 17.91 12600 17.91 down down correct
HSQBX.US HSQBX 20210524 0 26.61 26.61 26.61 26.61 0 26.5639
HSQIX.US Henderson International Select Equity I 20210524 0 26.56 26.56 26.56 26.56 0 26.3803
HST.US Host Hotels & Resorts Inc 20210524 0 17.01 17.13 16.84 17.01 7819900 17.01
HSTM.US HealthStream Inc 20210524 0 26.7 27 26.51 26.61 72900 26.61 down down correct
HSTO.US Histogen Inc 20210524 0 1 1.04 0.96 0.99 579800 0.99 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20210524 0 28.46 28.46 27.6885 28.26 39151 28.0964 down down correct
HTBK.US Heritage Commerce Corp 20210524 0 11.92 11.93 11.72 11.775 63969 11.5205 down down correct
HTBX.US Heat Biologics Inc 20210524 0 6.55 6.55 6.22 6.25 331700 6.25 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210524 0 3.69 3.69 3.54 3.54 32400 3.54 down down correct
HTHT.US Huazhu Group Limited 20210524 0 57.2 57.52 55.73 56.26 1000000 56.26 down down correct
HTIA.US Healthcare Trust Inc 20210524 0 24.43 24.545 24.39 24.47 25700 23.5953 up up correct
HTLD.US Heartland Express Inc 20210524 0 18.26 18.35 18.15 18.24 207307 17.655 down down correct
HTLF.US Heartland Financial USA Inc 20210524 0 50.05 50.2 49.3 49.92 136240 49.4046 down up incorrect
HTLFP.US Heartland Financial USA Inc 20210524 0 28 28 27.82 28 4000 26.7133
HTOO.US Fusion Fuel Green PLC 20210524 0 13.9 14.3 12.98 13.08 104066 13.08 down down correct
HTOOW.US Fusion Fuel Green PLC 20210524 0 4.36 4.4 3.91 3.94 9700 3.94 down down correct
HUBG.US Hub Group Inc 20210524 0 69.99 70.72 69.06 70.11 93400 70.11 up up correct
HUDI.US Huadi International Group Co. Ltd 20210524 0 4.924 5.1 4.81 5.05 9900 5.05 up up correct
HUGE.US FSD Pharma Inc 20210524 0 1.7 1.71 1.65 1.68 221400 1.68 down up incorrect
HUIZ.US Huize Holding Limited 20210524 0 6.06 6.06 5.82 5.86 265800 5.86 down up incorrect
HUMAW.US Humacyte Inc 20210524 0 1.82 2.16 1.82 2.095 24983 2.095 up up correct
HURC.US Hurco Companies Inc 20210524 0 34.56 34.95 34.4301 34.72 19748 34.2652 up up correct
HURN.US Huron Consulting Group Inc 20210524 0 54.69 55.57 54.39 55.39 56700 55.39 up down incorrect
HUSN.US Hudson Capital Inc 20210524 0 2.95 2.95 2.79 2.82 14100 2.82 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210524 0 4.26 4.26 3.87 4.19 535439 4.19 down down correct
HVBC.US HV Bancorp Inc 20210524 0 19.9 19.97 19.9 19.97 1100 19.97 up up correct
HWBK.US Hawthorn Bancshares Inc 20210524 0 22.8462 22.8462 21.9172 22.5 8698 22.0673 down down correct
HWC.US Hancock Whitney Corporation 20210524 0 49.86 49.95 49.15 49.59 199164 48.755 down down correct
HWCPZ.US HWCPZ 20210524 0 27.88 28.15 27.88 28.12 9400 26.9588 up down incorrect
HWKN.US Hawkins Inc 20210524 0 33 33.35 32.53 33.14 74501 32.7905 up up correct
HX.US Xiaobai Maimai Inc 20210524 0 1.38 1.46 1.38 1.39 81700 1.39 up up correct
HYAC.US Haymaker Acquisition Corp. III 20210524 0 9.67 9.67 9.67 9.67 0 9.67
HYACU.US Haymaker Acquisition Corp. III 20210524 0 9.91 9.95 9.91 9.92 4501 9.92 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210524 0 55.13 55.24 52.9413 53.72 492993 53.72 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210524 0 3.85 3.87 3.68 3.7 73700 3.7 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210524 0 0.88 0.88 0.86 0.86 300 0.86 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20210524 0 0.6801 0.73 0.6801 0.7 4400 0.7 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210524 0 0.3636 0.38 0.3636 0.375 1189 0.375 up up correct
HYRE.US HyreCar Inc 20210524 0 17.3 17.95 16.87 17.39 917600 17.39 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210524 0 95.03 97.36 94.02 95.22 1080800 95.22 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20210524 0 70.93 71.63 69.75 70.11 465400 70.11 down down correct
IBCP.US Independent Bank Corporation 20210524 0 23.64 23.67 23.25 23.33 96521 22.8909 down down correct
IBEX.US IBEX Limited 20210524 0 22.1 22.47 21.617 22.19 20700 22.19 up up correct
IBKR.US Interactive Brokers Group Inc 20210524 0 66.09 67.99 66.09 66.88 598473 66.5879 up up correct
IBOC.US International Bancshares Corporation 20210524 0 48.34 48.34 47.1 47.49 518890 46.8073 down down correct
IBRX.US ImmunityBio Inc 20210524 0 15.89 16.19 15.54 15.7 752900 15.7 down down correct
IBTX.US Independent Bank Group Inc 20210524 0 76.93 76.93 75.61 76.18 109727 75.4433 down down correct
ICAD.US iCAD Inc 20210524 0 16.79 16.89 16.52 16.68 66800 16.68 down up incorrect
ICBK.US County Bancorp Inc 20210524 0 24.34 24.55 23.96 24.45 6842 24.2186 up up correct
ICCC.US ImmuCell Corporation 20210524 0 9.89 9.9 9.66 9.83 3700 9.83 down down correct
ICCH.US ICC Holdings Inc 20210524 0 15.7 15.7 15.7 15.7 0 15.7
ICCM.US Icecure Medical 20210524 0 1.6 1.6 1.56 1.56 13814 1.56 down up incorrect
ICFI.US ICF International Inc 20210524 0 91.12 91.14 89.7 90.52 46883 90.1259 down down correct
ICHR.US Ichor Holdings Ltd 20210524 0 52.96 54.012 52.52 53.35 200100 53.35 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210524 0 11.925 12.15 11.5 11.94 314600 11.94 up up correct
ICLR.US ICON Public Limited Company 20210524 0 232.51 234.22 230.96 232.2 315442 232.2 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210524 0 5.85 5.85 5.75 5.84 17418 5.3965 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210524 0 17.22 17.34 16.12 16.3 1173300 16.3 down down correct
ICUI.US ICU Medical Inc 20210524 0 207.27 207.75 203.34 204.49 200500 204.49 down down correct
IDBA.US IDEX Biometrics ASA 20210524 0 18.92 18.92 18.92 18.92 0 18.92
IDCC.US InterDigital Inc 20210524 0 71.656 72.56 71.46 71.73 221039 71.0077 up up correct
IDEX.US Ideanomics Inc 20210524 0 2.751 2.81 2.63 2.78 11159430 2.78 up up correct
IDN.US Intellicheck Inc 20210524 0 8.03 8.0684 7.7 7.8 187192 7.8 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210524 0 1.15 1.15 1.07 1.09 721700 1.09 down down correct
IDXX.US IDEXX Laboratories Inc 20210524 0 545 551.26 544.26 549.71 327800 549.71 up up correct
IDYA.US IDEAYA Biosciences Inc 20210524 0 20.35 20.95 19.84 20.15 183300 20.15 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210524 0 12.26 12.58 11.95 12.34 371500 12.34 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210524 0 1.9001 2 1.83 1.9152 35236 1.9152 up up correct
IEP.US Icahn Enterprises L.P 20210524 0 57.88 57.88 57.22 57.79 541777 51.9704 down down correct
IESC.US IES Holdings Inc 20210524 0 51.75 52.18 51.36 51.67 14200 51.67 down down correct
IFBD.US Infobird Co. Ltd 20210524 0 3.9 3.98 3.8 3.82 104200 3.82 down down correct
IFMK.US iFresh Inc 20210524 0 1.3 1.3 1.26 1.28 42800 1.28 down down correct
IFRX.US InflaRx N.V 20210524 0 2.99 3.01 2.91 2.92 89000 2.92 down up incorrect
IGAC.US IG Acquisition Corp 20210524 0 9.76 9.8 9.72 9.72 33595 9.72 down down correct
IGACU.US IG Acquisition Corp 20210524 0 10.3 10.3 10.16 10.16 6900 10.16 down up incorrect
IGACW.US IG Acquisition Corp 20210524 0 0.9 0.9449 0.8901 0.93 21625 0.93 up up correct
IGIC.US International General Insurance Holdings Ltd 20210524 0 8.84 8.895 8.54 8.73 91700 8.5783 down down correct
IGICW.US International General Insurance Holdings Ltd 20210524 0 0.9294 0.9294 0.9294 0.9294 100 0.9294
IGMS.US IGM Biosciences Inc 20210524 0 68.42 69 66.366 68.12 59800 68.12 down down correct
IGNY.US Ignyte Acquisition Corp 20210524 0 9.67 9.67 9.67 9.67 0 9.67
IGNYU.US Ignyte Acquisition Corp 20210524 0 10.08 10.08 10.08 10.08 0 10.08
IHRT.US iHeartMedia Inc 20210524 0 22.07 22.97 21.91 22.47 1390526 22.47 up up correct
III.US Information Services Group Inc 20210524 0 6 6.19 5.9 6.06 553985 5.9809 up up correct
IIII.US INSU Acquisition Corp. III 20210524 0 9.74 9.74 9.74 9.74 451 9.74
IIIIU.US INSU Acquisition Corp. III 20210524 0 9.995 9.995 9.92 9.92 400 9.92 down down correct
IIIIW.US INSU Acquisition Corp. III 20210524 0 0.99 0.99 0.99 0.99 1000 0.99
IIIV.US i3 Verticals Inc 20210524 0 31.01 31.68 31 31.45 99000 31.45 up up correct
IIN.US IntriCon Corporation 20210524 0 25.66 25.98 24.81 24.91 23000 24.91 down down correct
IIVI.US II 20210524 0 66.72 67.08 65.76 66.32 953000 66.32 down down correct
IIVIP.US II 20210524 0 279.58 280.75 279.58 280.75 2200 271.7651 up up correct
IKNA.US Ikena Oncology Inc 20210524 0 19.18 20 19.16 19.57 86400 19.57 up up correct
IKNX.US IKONICS Corporation 20210524 0 9.12 9.48 9.12 9.4 5014 9.4 up up correct
IKT.US Inhibikase Therapeutics Inc 20210524 0 4.9 5.25 4.65 5.089 38900 5.089 up up correct
ILMN.US Illumina Inc 20210524 0 403.04 406.89 399.79 399.99 617000 399.99 down down correct
ILPT.US Industrial Logistics Properties Trust 20210524 0 25.35 25.4625 25.05 25.19 241655 24.8822 down down correct
IMAB.US I 20210524 0 70 70.95 67.68 69.78 555300 69.78 down down correct
IMAC.US IMAC Holdings Inc 20210524 0 1.79 1.85 1.75 1.8 507200 1.8 up up correct
IMBI.US iMedia Brands Inc 20210524 0 7.55 7.92 7.23 7.9 89700 7.9 up up correct
IMCC.US IM Cannabis Corp 20210524 0 4.69 4.69 4.51 4.6 22400 4.6 down down correct
IMCR.US Immunocore Holdings plc 20210524 0 38.02 39.162 36.332 37.55 40500 37.55 down up incorrect
IMGN.US ImmunoGen Inc 20210524 0 6.47 6.62 6.3 6.4 1942400 6.4 down down correct
IMKTA.US Ingles Markets Incorporated 20210524 0 62.05 62.77 61.1 61.57 48196 61.2444 down down correct
IMMP.US Immutep Limited 20210524 0 4.43 4.54 4.31 4.36 524200 4.36 down up incorrect
IMMR.US Immersion Corporation 20210524 0 8.04 8.2 8 8.09 368400 8.09 up up correct
IMNM.US Immunome Inc 20210524 0 18.01 18.58 17.61 18.3 115000 18.3 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210524 0 30.48 30.99 30.48 30.99 13663 29.8416 up up correct
IMPL.US Impel NeuroPharma Inc 20210524 0 14 14.04 12.83 13.05 71700 13.05 down down correct
IMRA.US IMARA Inc 20210524 0 7.82 7.82 7.39 7.46 52400 7.46 down up incorrect
IMRN.US Immuron Limited 20210524 0 5.03 5.03 4.78 4.85 30100 4.85 down up incorrect
IMTE.US Integrated Media Technology Limited 20210524 0 3.9 4.01 3.72 3.86 156300 3.86 down down correct
IMTX.US Immatics N.V 20210524 0 11.35 11.48 11.21 11.22 73000 11.22 down down correct
IMTXW.US immatics biotechnologies GmbH 20210524 0 3.03 3.03 3.02 3.02 300 3.02 down down correct
IMUX.US Immunic Inc 20210524 0 13.4 13.6 13.01 13.09 75600 13.09 down down correct
IMV.US IMV Inc 20210524 0 2.32 2.39 2.3 2.32 55800 2.32
IMVT.US Immunovant Inc 20210524 0 15.47 15.79 15.21 15.6 428200 15.6 up up correct
IMXI.US International Money Express Inc 20210524 0 14.28 14.57 14.19 14.54 87900 14.54 up up correct
INBK.US First Internet Bancorp 20210524 0 35.02 35.02 34.3041 34.49 16685 34.311 down up incorrect
INBKZ.US INBKZ 20210524 0 26.35 26.52 26.1 26.4 900 25.665 up up correct
INBX.US Inhibrx Inc 20210524 0 16.84 19.9 16.74 19.18 221200 19.18 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210524 0 6.9 6.9 6.8 6.8 5659 6.8 down down correct
INCY.US Incyte Corporation 20210524 0 83.7 83.99 82.79 82.91 827600 82.91 down down correct
INDB.US Independent Bank Corp 20210524 0 79.52 79.71 78.83 78.85 142622 77.3933 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210524 0 10.08 10.1 10.08 10.1 330900 10.1 up up correct
INDP.US Indaptus Therapeutics Inc 20210524 0 15.56 16 14.48 15.12 56250 15.12 down down correct
INDT.US INDUS Realty Trust Inc 20210524 0 64.6 66.21 64.29 65.39 11500 64.965 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210524 0 3.15 3.15 2.95 3.02 1175300 3.02 down down correct
INFN.US Infinera Corporation 20210524 0 9.21 9.46 9.13 9.36 1915000 9.36 up up correct
INGN.US Inogen Inc 20210524 0 63.56 64.2 62.75 62.97 91600 62.97 down up incorrect
INKA.US KludeIn I Acquisition Corp 20210524 0 9.74 9.75 9.72 9.72 9700 9.72 down down correct
INKAU.US KludeIn I Acquisition Corp 20210524 0 9.99 9.99 9.99 9.99 200 9.99
INKAW.US Kludein I Acquisition Corp 20210524 0 0.71 0.74 0.7 0.7 16894 0.7 down down correct
INM.US InMed Pharmaceuticals Inc 20210524 0 2.8 2.8 2.62 2.74 23800 2.74 down down correct
INMB.US INmune Bio Inc 20210524 0 14.43 14.45 12.63 12.86 257600 12.86 down down correct
INMD.US InMode Ltd 20210524 0 81 83.27 80.3915 82.79 1309604 41.395 up up correct
INNV.US InnovAge Holding Corp 20210524 0 20.76 20.9 20.28 20.3 112300 20.3 down down correct
INO.US Inovio Pharmaceuticals Inc 20210524 0 7.06 7.27 6.83 7.16 4468500 7.16 up up correct
INOD.US Innodata Inc 20210524 0 6.64 6.68 6.43 6.52 62700 6.52 down down correct
INOV.US Inovalon Holdings Inc 20210524 0 30.66 30.98 30.31 30.75 405100 30.75 up up correct
INPX.US Inpixon 20210524 0 1.03 1.03 1 1.02 1877695 1.02 down down correct
INSE.US Inspired Entertainment Inc 20210524 0 11.23 11.23 10.15 10.41 170600 10.41 down down correct
INSG.US Inseego Corp 20210524 0 8.23 8.23 7.77 8.09 1538300 8.09 down down correct
INSM.US Insmed Incorporated 20210524 0 25.9 26.16 25.22 25.36 673800 25.36 down down correct
INTC.US Intel Corporation 20210524 0 56.648 57.39 56.4 56.96 19164350 56.2025 up up correct
INTG.US The InterGroup Corporation 20210524 0 37.9 37.9 37.9 37.9 600 37.9
INTU.US Intuit Inc 20210524 0 439.2 442.71 438.07 440.41 1127329 439.337 up up correct
INTZ.US Intrusion Inc 20210524 0 14.8 15.19 14.05 14.92 181800 14.92 up up correct
INVA.US Innoviva Inc 20210524 0 13.2 13.55 12.9 13.54 1248300 13.54 up down incorrect
INVE.US Identiv Inc 20210524 0 16.67 16.89 15.99 16.77 170100 16.77 up up correct
INVO.US INVO Bioscience Inc 20210524 0 4.28 4.35 4.12 4.28 38000 4.28
INVZ.US Innoviz Technologies Ltd 20210524 0 10.21 10.69 9.81 9.83 817200 9.83 down down correct
INVZW.US Innoviz Technologies Ltd 20210524 0 2.375 2.5 2.23 2.33 88739 2.33 down down correct
INZY.US Inozyme Pharma Inc 20210524 0 15.98 17.26 15.83 17.25 24300 17.25 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210524 0 1.17 1.3 1.09 1.3 22900 1.3 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210524 0 36.34 36.34 35.15 35.43 1572400 35.43 down down correct
IOSP.US Innospec Inc 20210524 0 100.23 101.155 99.47 100.64 87168 100.0068 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210524 0 18.16 18.25 17.24 17.77 4053033 17.77 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210524 0 8.43 8.43 7.87 7.87 48800 7.87 down up incorrect
IPAR.US Inter Parfums Inc 20210524 0 74.66 75.13 72.22 74.19 62400 73.4902 down up incorrect
IPDN.US Professional Diversity Network Inc 20210524 0 1.61 1.72 1.5401 1.56 358685 1.56 down down correct
IPGP.US IPG Photonics Corporation 20210524 0 206.25 209.74 204.55 207.54 206500 207.54 up up correct
IPHA.US Innate Pharma S.A 20210524 0 4.03 4.03 4.03 4.03 0 4.03
IPLDP.US Interstate Power and Light Company 20210524 0 25.65 25.74 25.64 25.67 4400 24.729 up down incorrect
IPOF.US WT 20210524 0 10 10.04 9.96 10 1002034 10
IPVI.US InterPrivate IV InfraTech Partners Inc 20210524 0 9.9 9.9 9.9 9.9 0 9.9
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210524 0 9.98 9.98 9.98 9.98 0 9.98
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210524 0 0.9 0.92 0.9 0.92 48125 0.92 up up correct
IPW.US iPower Inc. 20210524 0 5.36 5.36 5.01 5.08 128503 5.08 down down correct
IPWR.US Ideal Power Inc 20210524 0 11.72 11.72 10.73 11.06 223900 11.06 down up incorrect
IQ.US iQIYI Inc 20210524 0 14.19 14.19 13.63 13.63 8149700 13.63 down down correct
IRBT.US iRobot Corporation 20210524 0 94.82 95.03 92.69 93.46 362700 93.46 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210524 0 9.13 9.15 9.03 9.15 10400 9.15 up up correct
IRDM.US Iridium Communications Inc 20210524 0 37.3 37.64 36.87 37.33 709900 37.33 up up correct
IRIX.US IRIDEX Corporation 20210524 0 7.71 8 7.56 7.85 44200 7.85 up up correct
IRMD.US IRadimed Corporation 20210524 0 27.895 28.981 27.895 28.13 6700 28.13 up up correct
IRTC.US iRhythm Technologies Inc 20210524 0 74.86 76.61 74.02 74.48 289000 74.48 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20210524 0 12.29 12.37 12.15 12.24 1725100 12.24 down up incorrect
ISBC.US Investors Bancorp Inc 20210524 0 15.09 15.11 14.765 14.84 1359764 14.5632 down down correct
ISEE.US IVERIC bio Inc 20210524 0 7.02 7.03 6.595 6.84 402700 6.84 down down correct
ISIG.US Insignia Systems Inc 20210524 0 7.23 7.26 6.65 6.74 35100 6.74 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210524 0 9.74 9.74 9.7089 9.72 4550 9.72 down down correct
ISRG.US Intuitive Surgical Inc 20210524 0 833.05 840.36 832.26 834.92 725332 278.3067 up up correct
ISSC.US Innovative Solutions and Support Inc 20210524 0 5.69 5.79 5.66 5.66 6800 5.66 down down correct
ISTR.US Investar Holding Corporation 20210524 0 22.74 22.9396 22.69 22.72 20617 22.458 down up incorrect
ISUN.US iSun Inc 20210524 0 8.74 9 8.55 8.65 117876 8.65 down down correct
ITCI.US Intra 20210524 0 40.34 40.84 38.19 38.28 543800 38.28 down down correct
ITHX.US ITHAX Acquisition Corp 20210524 0 9.72 9.72 9.72 9.72 0 9.72
ITHXU.US ITHAX Acquisition Corp 20210524 0 9.92 9.92 9.92 9.92 1100 9.92
ITI.US Iteris Inc 20210524 0 7.25 7.33 6.91 7.05 101900 7.05 down down correct
ITIC.US Investors Title Company 20210524 0 184.47 184.47 178.48 179 4350 164.0108 down down correct
ITMR.US Itamar Medical Ltd 20210524 0 20.96 21.06 20.05 20.76 148500 20.76 down down correct
ITOS.US iTeos Therapeutics Inc 20210524 0 22.32 22.32 21.43 21.73 389700 21.73 down down correct
ITQRU.US Itiquira Acquisition Corp 20210524 0 9.931 10 9.931 10 1300 10 up down incorrect
ITRI.US Itron Inc 20210524 0 92.01 93.48 90.59 91.13 354200 91.13 down down correct
ITRM.US Iterum Therapeutics plc 20210524 0 1.13 1.17 1.12 1.13 2560700 1.13
ITRN.US Ituran Location and Control Ltd 20210524 0 23.4 23.44 22.93 23.18 27143 22.809 down down correct
IVA.US Inventiva S.A 20210524 0 14.85 14.85 14.45 14.6 5900 14.6 down down correct
IVAC.US Intevac Inc 20210524 0 5.75 5.83 5.68 5.74 123600 5.74 down down correct
IZEA.US IZEA Worldwide Inc 20210524 0 2.89 2.91 2.665 2.74 1710368 2.74 down up incorrect
JACK.US Jack in the Box Inc 20210524 0 115.92 116.89 115.06 115.45 178105 113.93 down down correct
JAGX.US Jaguar Health Inc 20210524 0 1.34 1.61 1.3 1.49 56221946 4.47 up up correct
JAKK.US JAKKS Pacific Inc 20210524 0 9.25 10.29 8.58 8.65 1035600 8.65 down down correct
JAMF.US Jamf Holding Corp 20210524 0 31.42 32.33 30.71 31.41 397300 31.41 down down correct
JAN.US JanOne Inc 20210524 0 6.6 6.9 6.52 6.65 524300 6.65 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210524 0 180.2 182.56 178.71 178.96 568300 178.96 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210524 0 171.58 172 170.175 171.09 315910 170.5216 down down correct
JBLU.US JetBlue Airways Corporation 20210524 0 19.52 20.11 19.31 20.03 4915800 20.03 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210524 0 92.09 92.17 91.04 91.87 19604 89.5839 down down correct
JCIC.US Jack Creek Investment Corp 20210524 0 9.63 9.63 9.63 9.63 300 9.63
JCICU.US Jack Creek Investment Corp 20210524 0 9.955 9.97 9.955 9.97 1100 9.97 up up correct
JCICW.US Jack Creek Investment Corp 20210524 0 0.6999 0.6999 0.69 0.69 13918 0.69 down up incorrect
JCS.US Communications Systems Inc 20210524 0 6.6249 6.6249 6.39 6.42 11182 3.7577 down down correct
JCTCF.US Jewett 20210524 0 9.83 9.93 9.81 9.81 1900 9.81 down down correct
JD.US JD.com Inc 20210524 0 72.25 72.75 71.58 71.66 8740200 71.66 down down correct
JFIN.US Jiayin Group Inc 20210524 0 5.52 5.733 5.44 5.54 97600 5.54 up down incorrect
JFU.US 9F Inc 20210524 0 1.4 1.437 1.3 1.32 649600 1.32 down down correct
JG.US Aurora Mobile Limited 20210524 0 3.06 3.09 2.93 2.94 407400 2.94 down down correct
JJSF.US J & J Snack Foods Corp 20210524 0 170.33 173.67 169.905 172.49 92844 170.4577 up down incorrect
JKHY.US Jack Henry & Associates Inc 20210524 0 156.64 157.24 155.52 156.81 354470 155.4486 up up correct
JMPNZ.US JMPNZ 20210524 0 25.112 25.22 25.112 25.22 4600 24.3763 up up correct
JNCE.US Jounce Therapeutics Inc 20210524 0 8 8.095 7.828 8 259300 8
JOAN.US JOANN Inc 20210524 0 14.29 14.4 13.75 13.87 239200 13.5193 down down correct
JOBS.US 51job Inc 20210524 0 72.18 72.35 71.76 72.1 444500 72.1 down up incorrect
JOFF.US JOFF Fintech Acquisition Corp 20210524 0 9.66 9.69 9.65 9.69 4500 9.69 up down incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20210524 0 9.94 9.95 9.9 9.95 5900 9.95 up down incorrect
JOFFW.US JOFF Fintech Acquisition Corp 20210524 0 0.775 0.9097 0.775 0.8997 3183 0.8997 up up correct
JOUT.US Johnson Outdoors Inc 20210524 0 127.06 127.06 123.28 125.3 25880 124.7218 down up incorrect
JRJC.US China Finance Online Co. Limited 20210524 0 9.25 9.26 9.02 9.14 6100 9.14 down down correct
JRSH.US Jerash Holdings (US) Inc 20210524 0 6.43 6.5 6.3101 6.49 14353 6.4057 up up correct
JRVR.US James River Group Holdings Ltd 20210524 0 32.83 33.245 32.07 33.05 342523 32.1122 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210524 0 24.2801 24.74 24.2801 24.61 12643 23.8928 up up correct
JUPW.US Jupiter Wellness Inc 20210524 0 4.26 4.26 3.95 3.99 114800 3.99 down down correct
JUPWW.US Jupiter Wellness Inc 20210524 0 1.69 1.7 1.678 1.68 2719 1.68 down down correct
JVA.US Coffee Holding Co. Inc 20210524 0 5.76 5.84 5.52 5.73 81000 5.73 down down correct
JWEL.US Jowell Global Ltd 20210524 0 7.39 7.55 7.26 7.41 6680 7.41 up up correct
JYAC.US Jiya Acquisition Corp 20210524 0 9.75 9.89 9.71 9.89 5200 9.89 up up correct
JYNT.US The Joint Corp 20210524 0 55.38 58.983 55.19 58.17 138400 58.17 up up correct
JZXN.US Jiuzi Holdings Inc 20210524 0 8.86 10.19 8.05 10.19 6404900 10.19 up down incorrect
KAII.US Kismet Acquisition Two Corp 20210524 0 9.62 9.62 9.62 9.62 0 9.62
KAIIU.US Kismet Acquisition Two Corp 20210524 0 9.893 9.94 9.86 9.94 3200 9.94 up up correct
KAIIW.US Kismet Acquisition Two Corp 20210524 0 0.64 0.64 0.64 0.64 548 0.64
KAIR.US Kairos Acquisition Corp 20210524 0 9.7 9.7 9.7 9.7 0 9.7
KAIRU.US Kairos Acquisition Corp 20210524 0 9.96 9.96 9.96 9.96 516 9.96
KAIRW.US Kairos Acquisition Corp 20210524 0 0.7299 0.73 0.7 0.7001 7700 0.7001 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20210524 0 5.43 5.433 5.01 5.1 3082300 5.1 down down correct
KALU.US Kaiser Aluminum Corporation 20210524 0 125.31 126.61 123.43 125.2 81423 124.4383 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210524 0 26.21 26.59 24.38 24.61 529000 24.61 down down correct
KARO.US Karooooo Ltd 20210524 0 36.99 37 34.0373 36.71 30422 36.71 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210524 0 13.4401 14.4001 13.0801 14.0401 6209 14.0401 up up correct
KBAL.US Kimball International Inc 20210524 0 13.6 13.75 13.49 13.67 114931 13.3524 up down incorrect
KBNT.US Kubient Inc 20210524 0 4.88 5.08 4.74 4.98 110100 4.98 up up correct
KBNTW.US Kubient Inc 20210524 0 1.81 1.85 1.755 1.84 4460 1.84 up up correct
KBSF.US KBS Fashion Group Limited 20210524 0 3.51 3.6 3.2 3.2 71400 3.2 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210524 0 36.68 37.403 35.88 36.16 934400 36.16 down down correct
KDMN.US Kadmon Holdings Inc 20210524 0 3.85 3.9 3.7 3.75 1420500 3.75 down down correct
KDNY.US Chinook Therapeutics Inc 20210524 0 18.1 18.64 17.61 17.99 228500 17.99 down down correct
KDP.US Keurig Dr Pepper Inc 20210524 0 36.51 36.98 36.425 36.86 3629726 36.86 up up correct
KE.US Kimball Electronics Inc 20210524 0 22.55 22.65 22.11 22.25 71000 22.25 down down correct
KELYA.US Kelly Services Inc 20210524 0 25 25.64 24.94 25.3 150494 25.1685 up up correct
KELYB.US Kelly Services Inc 20210524 0 25.45 25.45 25.45 25.45 1252 25.3905
KEQU.US Kewaunee Scientific Corporation 20210524 0 12 12 12 12 2600 12
KERN.US Akerna Corp 20210524 0 3.7 3.77 3.48 3.57 397200 3.57 down down correct
KERNW.US Akerna Corp 20210524 0 0.95 1.05 0.91 1.0399 104946 1.0399 up up correct
KFFB.US Kentucky First Federal Bancorp 20210524 0 7.05 7.23 6.86 7.16 5660 6.9604 up up correct
KFRC.US Kforce Inc 20210524 0 59.85 60.9 59.58 60.6 48514 59.9046 up down incorrect
KHC.US The Kraft Heinz Company 20210524 0 44.27 44.95 44.25 44.52 4282738 43.1412 up up correct
KIDS.US OrthoPediatrics Corp 20210524 0 56.04 57.16 54.45 55.32 63900 55.32 down down correct
KIII.US Kismet Acquisition Three Corp 20210524 0 9.67 9.67 9.67 9.67 400 9.67
KIIIU.US Kismet Acquisition Three Corp 20210524 0 9.907 9.92 9.888 9.92 1100 9.92 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210524 0 0.52 0.52 0.52 0.52 100 0.52
KINS.US Kingstone Companies Inc 20210524 0 8.13 8.28 8.06 8.06 4013 7.9104 down down correct
KINZ.US KINS Technology Group Inc 20210524 0 9.85 9.85 9.8 9.8 48600 9.8 down down correct
KINZU.US KINS Technology Group Inc 20210524 0 10.229 10.24 10.13 10.13 11200 10.13 down down correct
KINZW.US KINS Technology Group Inc 20210524 0 0.66 0.7102 0.66 0.7049 51679 0.7049 up up correct
KIRK.US Kirkland's Inc 20210524 0 27.45 27.81 26.34 27.51 345000 27.51 up up correct
KLAC.US KLA Corporation 20210524 0 314.34 320.12 313.81 317.55 1209209 315.7131 up down incorrect
KLAQ.US KL Acquisition Corp 20210524 0 9.7 9.72 9.7 9.72 1500 9.72 up up correct
KLAQU.US KL Acquisition Corp 20210524 0 9.94 9.9401 9.94 9.9401 1618 9.9401 up up correct
KLAQW.US KL Acquisition Corp 20210524 0 0.7802 0.7802 0.7802 0.7802 537 0.7802
KLDO.US Kaleido Biosciences Inc 20210524 0 6.88 7 6.64 6.8 99500 6.8 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210524 0 49.69 51.07 49.23 50.56 845536 50.1739 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210524 0 11.72 11.98 11.26 11.89 47700 11.89 up up correct
KMDA.US Kamada Ltd 20210524 0 6.02 6.03 5.97 5.99 18500 5.99 down down correct
KMPH.US KemPharm Inc 20210524 0 9.99 10.16 9.787 10.04 532200 10.04 up up correct
KNBE.US KnowBe4 Inc 20210524 0 17.94 17.96 17.36 17.64 105200 17.64 down down correct
KNDI.US Kandi Technologies Group Inc 20210524 0 5.26 5.32 4.91 5.09 1268300 5.09 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210524 0 14.1 14.225 13.64 13.72 242400 13.72 down down correct
KNSL.US Kinsale Capital Group Inc 20210524 0 163.3 165 162.7 163.91 62784 163.7001 up up correct
KNTE.US Kinnate Biopharma Inc 20210524 0 22.62 23.2 21.53 22.69 132800 22.69 up up correct
KOD.US Kodiak Sciences Inc 20210524 0 81.38 81.83 79.36 81.3 342600 81.3 down down correct
KOPN.US Kopin Corporation 20210524 0 6.66 6.97 6.47 6.77 1887700 6.77 up up correct
KOR.US Corvus Gold Inc 20210524 0 2.96 2.96 2.83 2.88 52225 2.88 down down correct
KORE.US WT 20210524 0 1.28 1.3 1.28 1.3 1721 1.3 up up correct
KOSS.US Koss Corporation 20210524 0 17.16 17.65 16.59 16.91 1327900 16.91 down down correct
KPLT.US Katapult Holdings Inc 20210524 0 12.28 12.59 12.04 12.09 291400 12.09 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210524 0 3.3902 3.3902 3.09 3.125 13886 3.125 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210524 0 4.62 4.75 4.41 4.628 28200 4.628 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20210524 0 9.45 9.56 9.2 9.27 879800 9.27 down up incorrect
KRBP.US Kiromic BioPharma Inc 20210524 0 6.7 10.2 6.639 7.9 1677300 7.9 up up correct
KRKR.US 36Kr Holdings Inc 20210524 0 2.41 2.43 2.37 2.4 57200 2.4 down up incorrect
KRMD.US Repro Med Systems Inc 20210524 0 4.3 4.3 4.05 4.11 228453 4.11 down down correct
KRNL.US Kernel Group Holdings Inc 20210524 0 9.7 9.7 9.7 9.7 0 9.7
KRNLU.US Kernel Group Holdings Inc 20210524 0 9.964 9.98 9.96 9.96 1900 9.96 down down correct
KRNLW.US Kernel Group Holdings Inc 20210524 0 0.56 0.56 0.56 0.56 206 0.56
KRNT.US Kornit Digital Ltd 20210524 0 98.28 103.84 98.14 102.74 218800 102.74 up down incorrect
KRNY.US Kearny Financial Corp 20210524 0 13.25 13.2883 12.99 13.06 201990 12.7579 down down correct
KRON.US Kronos Bio Inc 20210524 0 26.88 27 25.62 25.95 229236 25.95 down down correct
KROS.US Keros Therapeutics Inc 20210524 0 50.33 51.48 49.72 50.47 51100 50.47 up up correct
KRT.US Karat Packaging Inc 20210524 0 17.77 18.49 17.77 18.07 16954 18.07 up up correct
KRTX.US Karuna Therapeutics Inc 20210524 0 122.62 123.77 120.02 121.74 69000 121.74 down down correct
KRUS.US Kura Sushi USA Inc 20210524 0 39.89 42.404 39.393 41.48 37400 41.48 up up correct
KRYS.US Krystal Biotech Inc 20210524 0 66.42 67.125 64.92 65.71 81300 65.71 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210524 0 9.95 9.964 9.937 9.964 238200 9.964 up up correct
KSPN.US Kaspien Holdings Inc 20210524 0 20.59 21.8 20.22 21.8 7957 21.8 up up correct
KTCC.US Key Tronic Corporation 20210524 0 7.14 7.15 7.03 7.14 22000 7.14
KTOS.US Kratos Defense & Security Solutions Inc 20210524 0 24.04 24.63 23.89 24.47 671500 24.47 up up correct
KTRA.US Kintara Therapeutics Inc 20210524 0 1.54 1.58 1.47 1.5 220500 1.5 down down correct
KURA.US Kura Oncology Inc 20210524 0 22.75 23.26 22.09 22.44 998100 22.44 down down correct
KVHI.US KVH Industries Inc 20210524 0 14.64 14.73 14.3 14.34 54300 14.34 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210524 0 10.05 10.082 10.01 10.05 73100 10.05
KVSB.US Khosla Ventures Acquisition Co. II 20210524 0 10.01 10.01 10.01 10.01 200 10.01
KVSC.US Khosla Ventures Acquisition Co. III 20210524 0 9.96 10 9.95 9.98 1900 9.98 up up correct
KXIN.US Kaixin Auto Holdings 20210524 0 2.5 2.568 2.29 2.39 1518400 2.39 down down correct
KYMR.US Kymera Therapeutics Inc 20210524 0 45.19 46.18 44.36 45.58 223000 45.58 up down incorrect
KZIA.US Kazia Therapeutics Limited 20210524 0 9.21 9.43 9.11 9.11 21000 9.11 down down correct
KZR.US Kezar Life Sciences Inc 20210524 0 6.1 6.1 5.56 5.6 130100 5.6 down up incorrect
LABP.US Landos Biopharma Inc 20210524 0 11.837 11.837 10.59 10.62 59900 10.62 down up incorrect
LAKE.US Lakeland Industries Inc 20210524 0 26.04 26.04 25.21 25.31 134800 25.31 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20210524 0 103.38 104.82 102.73 103.98 340619 100.9605 up up correct
LANC.US Lancaster Colony Corporation 20210524 0 186.84 188.52 185.96 186.2 51368 183.7058 down down correct
LAND.US Gladstone Land Corporation 20210524 0 24.4152 24.7166 24.23 24.49 471547 24.182 up down incorrect
LANDM.US Gladstone Land Corporation 20210524 0 25.48 25.56 25.48 25.56 3000 24.8497 up up correct
LANDO.US Gladstone Land Corporation 20210524 0 25.69 25.779 25.5 25.65 38300 24.7959 down down correct
LARAX.US LARAX 20210524 0 10.92 10.92 10.92 10.92 0 10.5191
LARK.US Landmark Bancorp Inc 20210524 0 25.0952 25.5048 24.9524 25.219 6641 23.6642 up up correct
LASR.US nLIGHT Inc 20210524 0 27.91 28.05 27.07 27.64 208400 27.64 down up incorrect
LAUR.US Laureate Education Inc 20210524 0 14.32 14.455 14.2 14.26 606316 8.0187 down down correct
LAWS.US Lawson Products Inc 20210524 0 59.09 61.99 59.09 61.99 8622 61.99 up up correct
LAZR.US Luminar Technologies Inc 20210524 0 23.441 23.498 21 21.2 11848900 21.2 down down correct
LAZY.US Lazydays Holdings Inc 20210524 0 24.09 24.09 23.32 23.78 88400 23.78 down down correct
LBAI.US Lakeland Bancorp Inc 20210524 0 18.85 18.87 18.56 18.81 185155 18.522 down down correct
LBC.US Luther Burbank Corporation 20210524 0 12.2 12.21 12.07 12.13 47363 11.92 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210524 0 8.49 9.456 8.365 9.3 29000 9.3 up up correct
LBPS.US 4D pharma plc 20210524 0 11.96 12.06 11.5 12.06 69600 12.06 up up correct
LBPSW.US 4D pharma plc 20210524 0 0.96 1.0999 0.93 1.03 34321 1.03 up up correct
LBRDA.US Liberty Broadband Corporation 20210524 0 161.58 163.87 160.99 162.87 40700 162.87 up up correct
LBRDK.US Liberty Broadband Corporation 20210524 0 164.96 168.16 163.73 166.97 870500 166.97 up up correct
LBRDP.US Liberty Broadband Corporation 20210524 0 27.5 27.59 27.365 27.43 6100 26.1766 down down correct
LBTYA.US Liberty Global plc 20210524 0 27.56 27.56 27.1567 27.3 850374 27.3 down down correct
LBTYB.US Liberty Global plc 20210524 0 28.01 28.01 28.01 28.01 0 28.01
LBTYK.US Liberty Global plc 20210524 0 27.42 27.47 27.07 27.19 1776300 27.19 down down correct
LCA.US Landcadia Holdings IV Inc 20210524 0 9.62 9.88 9.61 9.61 12500 9.61 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20210524 0 9.751 9.751 9.751 9.751 0 9.751
LCAAU.US L Catterton Asia Acquisition Corp 20210524 0 9.98 10 9.98 9.98 37200 9.98
LCAAW.US L Catterton Asia Acquisition Corp 20210524 0 0.63 0.7599 0.63 0.7599 250 0.7599 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210524 0 9.9 9.99 9.9 9.99 6200 9.99 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210524 0 9.79 9.84 9.79 9.815 3600 9.815 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210524 0 10.15 10.15 10.132 10.132 1400 10.132 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20210524 0 0.7299 0.7999 0.7299 0.7299 9216 0.7299
LCID.US Lucid Group Inc. Common Stock 20210524 0 20.15 20.18 19.33 19.4 6796158 19.4 down down correct
LCNB.US LCNB Corp 20210524 0 18.02 18.33 17.97 18.17 25413 17.6048 up down incorrect
LCRDX.US LCRDX 20210524 0 10.92 10.92 10.92 10.92 0 10.4807
LCRUX.US LCRUX 20210524 0 10.92 10.92 10.92 10.92 0 10.5171
LCUT.US Lifetime Brands Inc 20210524 0 15.46 16.19 15.46 15.85 59090 15.766 up up correct
LCY.US Landcadia Holdings III Inc 20210524 0 10.64 10.73 10.61 10.67 110100 10.67 up up correct
LDHA.US LDH Growth Corp I 20210524 0 10 10 10 10 400 10
LDHAU.US LDH Growth Corp I 20210524 0 9.95 9.99 9.9 9.9 12000 9.9 down down correct
LE.US Lands' End Inc 20210524 0 23.87 24.545 23.35 24.2 89400 24.2 up up correct
LECO.US Lincoln Electric Holdings Inc 20210524 0 129.27 129.27 127.83 128.62 142203 127.1198 down down correct
LEDS.US SemiLEDs Corporation 20210524 0 7.76 8.24 7.64 7.92 876100 7.92 up down incorrect
LEE.US Lee Enterprises Incorporated 20210524 0 27.99 28.1 27.54 27.82 9200 27.82 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210524 0 10.01 10.02 10 10 900 10 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20210524 0 0.9 0.9 0.9 0.9 980 0.9
LEGH.US Legacy Housing Corporation 20210524 0 19.15 19.15 18.7 18.87 56900 18.87 down down correct
LEGN.US Legend Biotech Corporation 20210524 0 40.33 40.39 38.6 38.75 380700 38.75 down up incorrect
LEGOU.US Legato Merger Corp 20210524 0 10.23 10.35 10.23 10.32 95111 10.32 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210524 0 65.11 65.11 65.11 65.11 0 48.5473
LESL.US Leslie's Inc 20210524 0 28.34 28.82 28.05 28.33 602900 28.33 down down correct
LEVL.US Level One Bancorp Inc 20210524 0 27.55 27.79 26.847 27.61 18764 27.4544 up up correct
LEVLP.US Level One Bancorp Inc 20210524 0 27.149 27.149 27.149 27.149 200 26.23
LEXX.US Lexaria Bioscience Corp 20210524 0 5.77 5.9 5.51 5.8 88400 5.8 up up correct
LFMD.US LifeMD Inc 20210524 0 12.64 12.92 10.72 11.26 1825400 11.26 down up incorrect
LFTR.US Lefteris Acquisition Corp 20210524 0 9.71 9.74 9.68 9.68 68100 9.68 down down correct
LFTRU.US Lefteris Acquisition Corp 20210524 0 10 10 9.98 9.99 2000 9.99 down down correct
LFTRW.US Lefteris Acquisition Corp 20210524 0 0.88 0.89 0.838 0.89 67500 0.89 up up correct
LFUS.US Littelfuse Inc 20210524 0 259.82 259.91 256.5375 257.28 61224 256.3664 down down correct
LFVN.US LifeVantage Corporation 20210524 0 8.25 8.464 8.12 8.14 71100 8.14 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210524 0 9.79 9.79 9.71 9.71 42100 9.71 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210524 0 9.98 10 9.95 9.998 67800 9.998 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210524 0 1.03 1.16 1.03 1.15 2071 1.15 up up correct
LGHL.US Lion Group Holding Ltd 20210524 0 2.02 2.08 1.98 2.07 917000 2.07 up up correct
LGHLW.US Lion Financial Group Limited 20210524 0 0.217 0.217 0.203 0.2089 46562 0.2089 down up incorrect
LGIH.US LGI Homes Inc 20210524 0 166.15 169.5 165.64 167.39 191500 167.39 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210524 0 123.9 123.9 121.1 121.61 90100 121.61 down down correct
LGO.US Largo Resources Ltd 20210524 0 13.41 14.2 13.408 14.06 123842 14.06 up up correct
LGVN.US Longeveron Inc 20210524 0 6.25 6.58 6.02 6.06 229560 6.06 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210524 0 9.902 9.902 9.902 9.902 0 9.902
LHCG.US LHC Group Inc 20210524 0 196.3 197.75 195.45 195.77 86100 195.77 down down correct
LHDX.US Lucira Health Inc 20210524 0 4.8 5.34 4.79 5.18 911300 5.18 up up correct
LI.US Li Auto Inc 20210524 0 20.56 21.14 20.18 20.81 8481548 20.81 up up correct
LIDR.US Aeye Inc 20210524 0 9.98 10 9.98 9.99 61200 9.99 up up correct
LIDRW.US AEye Inc 20210524 0 1.55 1.55 1.2 1.35 27000 1.35 down down correct
LIFE.US aTyr Pharma Inc 20210524 0 4.43 4.45 4.115 4.15 427200 4.15 down down correct
LILA.US Liberty Latin America Ltd 20210524 0 13.86 13.97 13.67 13.91 141100 13.91 up up correct
LILAK.US Liberty Latin America Ltd 20210524 0 13.91 14.14 13.68 14.08 433000 14.08 up up correct
LILM.US Lilium NV 20210524 0 9.9 9.918 9.89 9.9 295300 9.9
LILMW.US Lilium Equity Warrants 20210524 0 1.29 1.34 1.22 1.23 144000 1.23 down down correct
LINC.US Lincoln Educational Services Corporation 20210524 0 7.74 7.85 7.57 7.62 136500 7.62 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20210524 0 16.38 16.65 15.84 16.51 546500 16.51 up up correct
LINK.US Interlink Electronics Inc 20210524 0 11.19 11.7368 10.9997 11.53 12458 11.53 up up correct
LIQT.US LiqTech International Inc 20210524 0 7.39 7.68 7.28 7.67 59700 7.67 up down incorrect
LITE.US Lumentum Holdings Inc 20210524 0 79.81 81.42 79.65 80.28 1031900 80.28 up up correct
LIVE.US Live Ventures Incorporated 20210524 0 42.44 44.58 40.64 43.72 36600 43.72 up up correct
LIVN.US LivaNova PLC 20210524 0 81.98 83.12 81.2 82.58 186000 82.58 up down incorrect
LIVX.US LiveXLive Media Inc 20210524 0 4.25 4.53 4.237 4.5 901400 4.5 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210524 0 2.79 2.79 2.62 2.67 73200 2.67 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210524 0 0.63 0.63 0.63 0.63 0 0.63
LIZI.US Lizhi Inc 20210524 0 4.53 4.63 4.34 4.57 763300 4.57 up down incorrect
LJAQ.US LightJump Acquisition Corporation 20210524 0 9.73 9.73 9.73 9.73 0 9.73
LJAQU.US LightJump Acquisition Corporation 20210524 0 9.97 9.97 9.97 9.97 0 9.97
LJPC.US La Jolla Pharmaceutical Company 20210524 0 3.54 3.82 3.4 3.8 337799 3.8 up down incorrect
LKCO.US Luokung Technology Corp 20210524 0 1.14 1.26 1.121 1.19 4888900 1.19 up up correct
LKFN.US Lakeland Financial Corporation 20210524 0 62.72 62.72 61.08 61.9 55664 61.1667 down down correct
LKQ.US LKQ Corporation 20210524 0 50.74 50.77 49.99 50.25 3384283 50.0316 down down correct
LLL.US JX Luxventure Ltd 20210524 0 3.51 3.6 3.195 3.2 71411 3.2 down down correct
LLNW.US Limelight Networks Inc 20210524 0 3.11 3.25 3.11 3.11 2333200 3.11
LMACA.US Liberty Media Acquisition Corporation 20210524 0 10.19 10.19 10.05 10.15 91500 10.15 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210524 0 10.5 10.57 10.492 10.55 78800 10.55 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20210524 0 2 2.32 2 2.07 16000 2.07 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210524 0 9.78 9.84 9.78 9.7901 7681 9.7901 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210524 0 10.15 10.2 10.15 10.173 3700 10.173 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210524 0 0.357 0.375 0.3505 0.365 75355 0.365 up up correct
LMAT.US LeMaitre Vascular Inc 20210524 0 50.17 51.155 49.84 49.98 72311 49.7778 down down correct
LMB.US Limbach Holdings Inc 20210524 0 9.51 9.6 9.23 9.38 48110 9.38 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20210524 0 9.88 9.88 9.88 9.88 600 9.88
LMFA.US LM Funding America Inc 20210524 0 4.36 4.69 4.23 4.28 1021200 4.28 down down correct
LMNL.US Liminal BioSciences Inc 20210524 0 4.52 4.615 4.32 4.51 319800 4.51 down down correct
LMNR.US Limoneira Company 20210524 0 18.94 18.94 18.32 18.75 25804 18.4914 down down correct
LMPX.US LMP Automotive Holdings Inc 20210524 0 16.7 16.7 14.55 14.61 76400 14.61 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20210524 0 13 13.15 12.98 13.08 131103 12.7279 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210524 0 25.51 26.005 25.4096 26 61283 25.1231 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210524 0 25.25 25.48 25.25 25.48 13944 24.5103 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210524 0 25.48 25.4815 25.33 25.35 21749 24.3694 down down correct
LMST.US Limestone Bancorp Inc 20210524 0 16.04 16.15 15.86 16.09 5800 16.09 up up correct
LNDC.US Landec Corporation 20210524 0 12.18 12.18 11.9 11.91 82600 11.91 down down correct
LNSR.US LENSAR Inc 20210524 0 7.89 8.1 7.89 8.01 17400 8.01 up down incorrect
LNT.US Alliant Energy Corporation 20210524 0 58.38 58.53 58.02 58.06 1239036 57.258 down down correct
LNTH.US Lantheus Holdings Inc 20210524 0 21.71 21.77 21 21.25 567000 21.25 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20210524 0 6.6 6.6 6.5 6.56 13998 6.1809 down down correct
LOB.US Live Oak Bancshares Inc 20210524 0 59.13 60.58 57.97 60.11 242893 60.0799 up up correct
LOCO.US El Pollo Loco Holdings Inc 20210524 0 16.69 16.86 16.4 16.73 141100 16.73 up up correct
LOGC.US LogicBio Therapeutics Inc 20210524 0 4.35 4.4 4.11 4.18 110200 4.18 down down correct
LOGI.US Logitech International S.A 20210524 0 110.53 114.7879 110.53 113.54 622777 112.4223 up up correct
LOOP.US Loop Industries Inc 20210524 0 8.78 8.95 8.47 8.48 67800 8.48 down down correct
LOPE.US Grand Canyon Education Inc 20210524 0 93.64 94.82 90.82 90.97 271100 90.97 down down correct
LORL.US Loral Space & Communications Inc 20210524 0 40.3 40.74 38.25 38.94 134000 38.94 down down correct
LOTZ.US CarLotz Inc 20210524 0 5.41 5.41 5.105 5.29 2182300 5.29 down down correct
LOTZW.US CarLotz Inc 20210524 0 1.25 1.28 1.2 1.24 44740 1.24 down down correct
LOVE.US The Lovesac Company 20210524 0 76.11 78.29 75.5 76.64 252100 76.64 up up correct
LPCN.US Lipocine Inc 20210524 0 1.43 1.46 1.39 1.4 493976 1.4 down down correct
LPLA.US LPL Financial Holdings Inc 20210524 0 149.42 149.655 147.67 148.59 302097 148.1147 down down correct
LPRO.US Open Lending Corporation 20210524 0 36.39 37.06 35.9 36.7 637600 36.7 up up correct
LPSN.US LivePerson Inc 20210524 0 53.86 54.8 53.6 53.9 282200 53.9 up up correct
LPTH.US LightPath Technologies Inc 20210524 0 2.38 2.4 2.26 2.31 821100 2.31 down down correct
LPTX.US Leap Therapeutics Inc 20210524 0 1.6 1.63 1.57 1.58 252600 1.58 down down correct
LQDA.US Liquidia Corporation 20210524 0 2.95 3.24 2.91 3.11 1118800 3.11 up up correct
LQDT.US Liquidity Services Inc 20210524 0 24.92 25.33 24.38 24.61 282100 24.61 down up incorrect
LRCX.US Lam Research Corporation 20210524 0 625.35 641.53 622.02 634.64 1408825 630.4364 up up correct
LRFC.US Logan Ridge Finance Corp 20210524 0 23.05 23.39 22.9 23.1 24255 23.1 up up correct
LRMR.US Larimar Therapeutics Inc 20210524 0 14.74 15.49 14.46 15.11 78847 15.11 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20210524 0 14.3 14.3 14.3 14.3 77 14.0374
LSCC.US Lattice Semiconductor Corporation 20210524 0 49.94 51.7 49.54 51.41 881800 51.41 up up correct
LSEA.US Landsea Homes Corporation 20210524 0 9.01 9.149 8.9 9 140800 9 down down correct
LSEAW.US Landsea Homes Corporation 20210524 0 0.32 0.36 0.295 0.31 1287936 0.31 down down correct
LSTR.US Landstar System Inc 20210524 0 167.92 168.98 166.59 168.17 174818 167.6637 up up correct
LSXMA.US The Liberty SiriusXM Group 20210524 0 41.89 42.59 41.76 42.36 540800 42.36 up up correct
LSXMB.US The Liberty SiriusXM Group 20210524 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210524 0 41.93 42.455 41.64 42.24 578700 42.24 up down incorrect
LTAFX.US Altst Strgs Fd A 20210524 0 6.49 6.49 6.49 6.49 0 6.4851
LTBR.US Lightbridge Corporation 20210524 0 6.24 6.5 5.82 5.95 139000 5.95 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210524 0 6.19 6.19 6.19 6.19 0 6.0828
LTCH.US Latch Inc 20210524 0 10.16 10.4 10.1 10.3 634174 10.3 up up correct
LTCHW.US Latch Inc 20210524 0 2.07 2.09 1.96 2.04 40500 2.04 down down correct
LTIFX.US LTIFX 20210524 0 6.54 6.54 6.54 6.54 0 6.54
LTRN.US Lantern Pharma Inc 20210524 0 14.49 14.69 14.06 14.69 60900 14.69 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20210524 0 4.48 4.57 4.38 4.52 503600 4.52 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210524 0 30.5 30.5 30.25 30.5 1600 30.5
LTRX.US Lantronix Inc 20210524 0 5.51 5.6 5.4 5.51 127000 5.51
LULU.US Lululemon Athletica Inc 20210524 0 315.24 320.4 313.5 318.19 735700 318.19 up up correct
LUMO.US Lumos Pharma Inc 20210524 0 10.9 11.2 10.43 10.91 11228 10.91 up up correct
LUNA.US Luna Innovations Incorporated 20210524 0 10.32 10.4 10.17 10.24 98300 10.24 down down correct
LUNG.US Pulmonx Corporation 20210524 0 40.62 42.6 40.3 41.15 299800 41.15 up down incorrect
LUXA.US Lux Health Tech Acquisition Corp 20210524 0 9.99 10.02 9.98 10 29700 10 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210524 0 10.4 10.4 10.4 10.4 200 10.4
LUXAW.US Lux Health Tech Acquisition Corp 20210524 0 1.25 1.3 1.23 1.25 13800 1.25
LVO.US LiveOne Inc 20210524 0 4.25 4.53 4.237 4.5 901400 4.5 up up correct
LVOX.US LiveVox Holding Inc 20210524 0 10.1 10.11 10.08 10.1 100100 10.1
LVRA.US Levere Holdings Corp 20210524 0 9.7 9.7 9.65 9.65 13100 9.65 down down correct
LVRAU.US Levere Holdings Corp 20210524 0 9.95 9.96 9.948 9.96 5300 9.96 up up correct
LVTX.US Lava Therapeutics B.V 20210524 0 12.24 12.44 11.6 11.88 12300 11.88 down down correct
LWAY.US Lifeway Foods Inc 20210524 0 5.28 5.75 5.28 5.56 34600 5.56 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210524 0 1.58 1.61 1.45 1.5 215100 1.5 down down correct
LX.US LexinFintech Holdings Ltd 20210524 0 8.83 9.23 8.81 8.92 541800 8.92 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210524 0 8.35 8.9 8.35 8.9 1300 8.9 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210524 0 4.36 4.4 4.11 4.17 593400 4.17 down down correct
LYFT.US Lyft Inc 20210524 0 52.42 54 51.98 53.31 5993700 53.31 up up correct
LYL.US Dragon Victory International Limited 20210524 0 1.3 1.4 1.28 1.29 299900 1.29 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210524 0 7.36 7.36 7.06 7.14 76200 7.14 down down correct
LYTS.US LSI Industries Inc 20210524 0 8.25 8.419 8.05 8.23 105434 8.1298 down down correct
MACA.US Moringa Acquisition Corp 20210524 0 9.64 9.69 9.6 9.69 23300 9.69 up up correct
MACAU.US Moringa Acquisition Corp 20210524 0 9.91 9.91 9.91 9.91 0 9.91
MACAW.US Moringa Acquisition Corp 20210524 0 0.6001 0.6499 0.6 0.6499 6775 0.6499 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210524 0 6.5 6.63 6.5 6.51 17900 6.51 up up correct
MACQ.US MCAP Acquisition Corp 20210524 0 9.74 9.75 9.74 9.75 5013 9.75 up up correct
MACU.US Mallard Acquisition Corp 20210524 0 9.9 9.9 9.9 9.9 0 9.9
MACUU.US Mallard Acquisition Corp 20210524 0 10.28 10.28 10.28 10.28 0 10.28
MACUW.US Mallard Acquisition Corp 20210524 0 0.39 0.4299 0.37 0.37 26200 0.37 down up incorrect
MANH.US Manhattan Associates Inc 20210524 0 133.73 134.97 132.45 133.64 267100 133.64 down up incorrect
MANT.US ManTech International Corporation 20210524 0 86.36 86.62 85.64 86.23 105455 84.9585 down down correct
MAPS.US WM Technology Inc 20210524 0 15.65 15.81 14.99 15.52 107900 15.52 down down correct
MAPSW.US WM Technology Inc 20210524 0 5.18 5.34 4.935 5.34 9349 5.34 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210524 0 10 10 10 10 175100 10
MAR.US Marriott International Inc 20210524 0 140.08 142.21 139.11 141.89 1420200 141.89 up up correct
MARA.US Marathon Digital Holdings Inc 20210524 0 21.26 23.29 21.09 23.15 22112000 23.15 up up correct
MARK.US Remark Holdings Inc 20210524 0 1.64 1.67 1.58 1.6 1190400 1.6 down down correct
MARPS.US Marine Petroleum Trust 20210524 0 4.33 4.5 4.2813 4.5 16928 4.306 up up correct
MASI.US Masimo Corporation 20210524 0 219.33 221.1 217.38 218.21 198800 218.21 down down correct
MASS.US 908 Devices Inc 20210524 0 38.46 38.76 37.38 38.45 91500 38.45 down down correct
MAT.US Mattel Inc 20210524 0 20.2 20.25 19.95 20.03 2504500 20.03 down down correct
MATW.US Matthews International Corporation 20210524 0 39.16 39.29 38.86 39.14 113794 38.8926 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210524 0 16.83 16.83 15.41 15.64 803800 15.64 down down correct
MAYS.US J.W. Mays Inc 20210524 0 26.5 27 26.5 26.98 500 26.98 up up correct
MBCN.US Middlefield Banc Corp 20210524 0 23.6 23.95 23.6 23.69 6863 23.1846 up up correct
MBII.US Marrone Bio Innovations Inc 20210524 0 1.47 1.49 1.4 1.41 394000 1.41 down down correct
MBIN.US Merchants Bancorp 20210524 0 44.23 44.23 42.18 42.37 73613 42.091 down down correct
MBINN.US Merchants Bancorp 20210524 0 26.55 26.63 26.5 26.63 24600 25.4982 up up correct
MBINO.US Merchants Bancorp 20210524 0 26 26.054 25.95 26.05 11000 24.9625 up down incorrect
MBINP.US Merchants Bancorp 20210524 0 26.76 26.936 26.66 26.762 23200 25.5145 up up correct
MBIO.US Mustang Bio Inc 20210524 0 3.27 3.3 3.18 3.21 1174300 3.21 down down correct
MBNKP.US Medallion Bank 20210524 0 25.5 25.7 25.5 25.7 2000 24.2909 up up correct
MBOT.US Microbot Medical Inc 20210524 0 7.25 7.54 7.06 7.27 73600 7.27 up down incorrect
MBRX.US Moleculin Biotech Inc 20210524 0 3.64 3.69 3.57 3.61 165440 3.61 down down correct
MBTC.US Nocturne Acquisition Corporation 20210524 0 9.79 9.81 9.79 9.81 23700 9.81 up up correct
MBTCR.US Nocturne Acquisition Corporation 20210524 0 0.35 0.38 0.35 0.38 18578 0.38 up up correct
MBTCU.US Nocturne Acquisition Corporation 20210524 0 10.1 10.1 10.1 10.1 300 10.1
MBUU.US Malibu Boats Inc 20210524 0 79.29 79.49 76.13 76.67 297100 76.67 down down correct
MBWM.US Mercantile Bank Corporation 20210524 0 32.4 32.5517 31.9 32.19 55928 31.3123 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210524 0 9.89 9.94 9.89 9.89 19100 9.89
MCADR.US Mountain Crest Acquisition Corp. II 20210524 0 0.89 0.925 0.8845 0.92 12883 0.92 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210524 0 10.75 10.775 10.7 10.775 13900 10.775 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210524 0 10.04 10.05 10.02 10.05 6300 10.05 up up correct
MCBC.US Macatawa Bank Corporation 20210524 0 9.76 9.76 9.56 9.64 40405 9.4619 down down correct
MCBS.US MetroCity Bankshares Inc 20210524 0 17.05 17.235 16.94 17.15 46500 17.15 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210524 0 11.55 11.55 11.55 11.55 0 11.0961
MCFE.US McAfee Corp 20210524 0 24.85 25.38 24.75 25.11 539200 21.2942 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210524 0 31.15 31.15 28.73 28.9 319300 28.9 down down correct
MCHP.US Microchip Technology Incorporated 20210524 0 151.15 154.87 151.15 154.1 2816196 76.6006 up down incorrect
MCHX.US Marchex Inc 20210524 0 2.59 2.6 2.46 2.47 48600 2.47 down down correct
MCMJ.US Merida Merger Corp. I 20210524 0 9.9 9.95 9.9 9.92 22700 9.92 up up correct
MCMJW.US Merida Merger Corp. I 20210524 0 0.83 0.83 0.83 0.83 50 0.83
MCRB.US Seres Therapeutics Inc 20210524 0 21.44 21.67 20.43 20.99 606814 20.99 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20210524 0 71.33 72.49 70.08 71.64 58700 71.64 up up correct
MDB.US MongoDB Inc 20210524 0 286.55 289.426 282.37 286.77 408200 286.77 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210524 0 130.65 131.92 123.63 125.68 131800 125.68 down down correct
MDGS.US Medigus Ltd 20210524 0 1.75 1.75 1.6 1.69 361500 1.69 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210524 0 0.679 0.749 0.52 0.52 1108 0.52 down up incorrect
MDIA.US MediaCo Holding Inc 20210524 0 2.96 3.09 2.872 3.01 85700 3.01 up up correct
MDJH.US MDJM Ltd 20210524 0 4.9 4.99 4.81 4.845 17900 4.845 down down correct
MDLZ.US Mondelez International Inc 20210524 0 63.52 64.02 63.4 63.68 5996422 62.6526 up up correct
MDNA.US Medicenna Therapeutics Corp 20210524 0 3.46 3.78 3.46 3.67 123400 3.67 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20210524 0 1.42 1.4597 1.33 1.37 1265672 1.3265 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210524 0 23.023 24.97 23.023 24.97 500 23.9246 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210524 0 17.2 17.3 16.83 16.85 1245300 16.85 down down correct
MDVL.US Medavail Holdings Inc 20210524 0 11.71 11.86 11.48 11.58 11900 11.58 down down correct
MDWD.US MediWound Ltd 20210524 0 3.56 3.644 3.56 3.57 89000 3.57 up up correct
MDWT.US Midwest Holding Inc 20210524 0 42.2 42.52 41.55 42.52 2700 42.52 up up correct
MDXG.US MiMedx Group Inc 20210524 0 9.66 10.15 9.66 9.87 392934 9.87 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210524 0 9.97 9.9831 9.97 9.97 817588 9.97
MEDP.US Medpace Holdings Inc 20210524 0 165.41 168.31 165.28 168 93900 168 up up correct
MEDS.US TRxADE HEALTH Inc 20210524 0 3.46 3.46 3.3 3.35 21400 3.35 down down correct
MEIP.US MEI Pharma Inc 20210524 0 2.9 2.93 2.77 2.79 336600 2.79 down down correct
MELI.US MercadoLibre Inc 20210524 0 1373.4301 1385.1899 1363.64 1367.33 265100 1367.33 down down correct
MEOH.US Methanex Corporation 20210524 0 36.41 36.56 35.76 36.35 289189 36.0808 down down correct
MERC.US Mercer International Inc 20210524 0 14.72 14.72 14.47 14.55 175701 14.3118 down down correct
MESA.US Mesa Air Group Inc 20210524 0 10.45 10.57 10.05 10.53 487700 10.53 up up correct
MESO.US Mesoblast Limited 20210524 0 7.59 7.59 7.37 7.5 132900 7.5 down up incorrect
METC.US Ramaco Resources Inc 20210524 0 4.97 5.22 4.94 5.16 99600 5.16 up up correct
METX.US Meten EdtechX Education Group Ltd 20210524 0 1 1.04 0.95 0.97 40371600 0.97 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210524 0 0.23 0.2475 0.22 0.24 103931 0.24 up up correct
MFH.US Mercurity Fintech Holding Inc 20210524 0 6.16 6.253 5.68 5.68 27800 5.68 down down correct
MFIN.US Medallion Financial Corp 20210524 0 9.5 9.5 9.09 9.09 73980 9.09 down down correct
MGEE.US MGE Energy Inc 20210524 0 75.74 75.93 75.225 75.69 54198 74.5694 down down correct
MGI.US MoneyGram International Inc 20210524 0 8.31 8.95 8.2 8.85 2193900 8.85 up up correct
MGIC.US Magic Software Enterprises Ltd 20210524 0 16.29 16.5 16.14 16.5 40772 16.3118 up up correct
MGLN.US Magellan Health Inc 20210524 0 94.6 94.6 94.43 94.45 72500 94.45 down down correct
MGNI.US Magnite Inc 20210524 0 29.08 30.99 28.98 30.34 2395700 30.34 up up correct
MGNX.US MacroGenics Inc 20210524 0 30.1 30.555 29.7 30.01 379200 30.01 down up incorrect
MGPI.US MGP Ingredients Inc 20210524 0 67.54 68.17 66.845 67.63 84747 67.3946 up up correct
MGRC.US McGrath RentCorp 20210524 0 86 86.83 86 86.45 70985 85.4842 up up correct
MGTA.US Magenta Therapeutics Inc 20210524 0 11.73 11.81 11.18 11.57 219800 11.57 down down correct
MGTX.US MeiraGTx Holdings plc 20210524 0 13.56 13.99 12.97 13.93 90900 13.93 up up correct
MGYR.US Magyar Bancorp Inc 20210524 0 13.15 13.35 13.1 13.35 2510 10.8191 up up correct
MHLD.US Maiden Holdings Ltd 20210524 0 3.25 3.33 3.22 3.27 87000 3.27 up up correct
MICT.US MICT Inc 20210524 0 1.97 2 1.71 1.81 12234800 1.81 down up incorrect
MIDD.US The Middleby Corporation 20210524 0 165.71 165.9 162.12 162.89 374934 162.89 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210524 0 0.76 0.76 0.55 0.75 29310 0.75 down down correct
MILE.US Metromile Inc 20210524 0 8.04 8.34 7.87 8.19 1152200 8.19 up up correct
MILEW.US Metromile Inc 20210524 0 2.2 2.2 1.94 2.03 40894 2.03 down down correct
MIME.US Mimecast Limited 20210524 0 48.6 48.96 47.96 48.01 392900 48.01 down down correct
MIND.US MIND Technology Inc 20210524 0 2.25 2.26 2.21 2.25 20100 2.25
MINDP.US MIND Technology Inc 20210524 0 25.1153 25.1153 25.0567 25.0567 355 23.9516 down down correct
MINM.US Minim Inc. Common Stock 20210524 0 3.17 3.2 3.01 3.01 4690 3.01 down down correct
MIR.US WT 20210524 0 1.7 1.75 1.65 1.72 82167 1.72 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210524 0 17.66 17.68 16.37 16.6 139700 16.6 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20210524 0 5.62 5.69 5.5 5.57 27700 5.57 down down correct
MITC.US MeaTech 3D Ltd 20210524 0 7.48 7.48 7.19 7.28 33000 7.28 down down correct
MITK.US Mitek Systems Inc 20210524 0 17.07 17.35 17 17.08 365800 17.08 up up correct
MITO.US Stealth BioTherapeutics Corp 20210524 0 1.3 1.339 1.27 1.32 684400 1.32 up up correct
MKD.US Molecular Data Inc 20210524 0 0.82 0.834 0.801 0.81 339500 0.81 down down correct
MKSI.US MKS Instruments Inc 20210524 0 184.04 188.56 183.92 186.58 496588 186.0755 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210524 0 9.9 9.92 9.89 9.9 614689 9.9
MKTX.US MarketAxess Holdings Inc 20210524 0 459.11 460.75 454.89 456.4 247314 455.0363 down down correct
MKTY.US Mechanical Technology Incorporated 20210524 0 7.8 7.96 7.57 7.65 46912 7.65 down down correct
MLAB.US Mesa Laboratories Inc 20210524 0 246.085 247.59 243.93 245.97 14622 245.5412 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210524 0 9.87 9.89 9.87 9.88 26500 9.88 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210524 0 10.25 10.25 10.25 10.25 0 10.25
MLACW.US Malacca Straits Acquisition Company Limited 20210524 0 0.74 0.79 0.7151 0.75 32076 0.75 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210524 0 17.11 17.43 17.04 17.13 6037400 17.13 up up correct
MLHR.US Herman Miller Inc 20210524 0 45.25 46.36 44.85 46.15 396135 45.7696 up up correct
MLKN.US MillerKnoll Inc 20210524 0 45.25 46.36 44.85 46.15 396135 45.5651 up up correct
MLVF.US Malvern Bancorp Inc 20210524 0 18.99 19 18.39 18.46 5400 18.46 down up incorrect
MMAT.US Meta Materials Inc 20210524 0 4.54 4.74 4.44 4.62 2478150 4.62 up up correct
MMLP.US Martin Midstream Partners L.P 20210524 0 2.69 2.69 2.5719 2.63 52772 2.621 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210524 0 2.54 2.54 2.35 2.48 36400 2.48 down down correct
MMSI.US Merit Medical Systems Inc 20210524 0 61.85 63.43 61.85 63.2 250300 63.2 up up correct
MMYT.US MakeMyTrip Limited 20210524 0 26.15 26.51 25.85 25.86 240900 25.86 down up incorrect
MNDO.US MIND C.T.I. Ltd 20210524 0 3.06 3.15 3.06 3.14 184391 3.14 up up correct
MNDT.US Mandiant Inc. 20210524 0 21.71 22.59 21.68 22.33 7135500 22.33 up up correct
MNKD.US MannKind Corporation 20210524 0 4.23 4.38 4.16 4.24 1917400 4.24 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210524 0 3.51 3.55 3.23 3.24 6351676 3.24 down up incorrect
MNOV.US MediciNova Inc 20210524 0 4.18 4.19 4.03 4.05 160200 4.05 down up incorrect
MNPR.US Monopar Therapeutics Inc 20210524 0 6.05 6.2 5.57 5.68 64400 5.68 down down correct
MNRO.US Monro Inc 20210524 0 63.86 65.07 62.96 63.09 263847 62.263 down down correct
MNSB.US MainStreet Bancshares Inc 20210524 0 21.35 21.55 21.2 21.21 7400 21.21 down down correct
MNSBP.US MainStreet Bancshares Inc 20210524 0 27.35 27.35 27.35 27.35 0 25.9653
MNST.US Monster Beverage Corporation 20210524 0 92.61 93.77 92.32 93.23 2164000 93.23 up up correct
MNTK.US Montauk Renewables Inc 20210524 0 9.85 9.93 9.665 9.8 11100 9.8 down down correct
MNTS.US Momentus Inc 20210524 0 12.36 12.3717 10.36 10.42 1352553 10.42 down down correct
MNTSW.US Momentus Inc 20210524 0 3 3 2.33 2.36 52573 2.36 down down correct
MNTV.US Momentive Global Inc 20210524 0 19.21 19.48 19.07 19.12 670200 19.12 down up incorrect
MNTX.US Manitex International Inc 20210524 0 7.43 7.83 7.4 7.4 2300 7.4 down down correct
MODV.US ModivCare Inc 20210524 0 152.82 153.98 147.46 148.02 39000 148.02 down down correct
MOFG.US MidWestOne Financial Group Inc 20210524 0 32 32.13 31.56 31.89 16850 31.1976 down down correct
MOGO.US Mogo Inc 20210524 0 7.65 7.75 7.32 7.53 528900 7.53 down down correct
MOHO.US ECMOHO Limited 20210524 0 1.78 1.83 1.78 1.8 10500 1.8 up up correct
MOMO.US Momo Inc 20210524 0 14.01 14.01 13.61 13.78 1889404 13.78 down down correct
MON.US Monument Circle Acquisition Corp 20210524 0 9.67 9.7 9.67 9.7 21100 9.7 up up correct
MONCU.US Monument Circle Acquisition Corp 20210524 0 9.95 9.96 9.95 9.95 191600 9.95
MONCW.US Monument Circle Acquisition Corporation 20210524 0 0.53 0.53 0.53 0.53 3901 0.53
MOR.US MorphoSys AG 20210524 0 21.99 22.538 21.805 22.04 74800 22.04 up up correct
MORF.US Morphic Holding Inc 20210524 0 45.51 47.33 44.87 45.13 231800 45.13 down down correct
MORN.US Morningstar Inc 20210524 0 236.3 237.85 233.06 236.53 80606 235.9708 up up correct
MOSY.US MoSys Inc 20210524 0 4.52 4.63 4.13 4.2 1809858 4.2 down down correct
MOTN.US Motion Acquisition Corp 20210524 0 9.91 9.91 9.91 9.91 1300 9.91
MOTNU.US Motion Acquisition Corp 20210524 0 10.15 10.15 10.15 10.15 0 10.15
MOTNW.US Motion Acquisition Corp 20210524 0 1 1.03 1 1.03 5600 1.03 up up correct
MOTS.US Motus GI Holdings Inc 20210524 0 1.068 1.07 1 1.03 787500 1.03 down down correct
MOVE.US Movano Inc 20210524 0 5.11 5.11 4.98 4.99 20600 4.99 down down correct
MOXC.US Moxian Inc 20210524 0 14.23 15 13.2 13.78 3348500 13.78 down down correct
MPAA.US Motorcar Parts of America Inc 20210524 0 22.38 22.94 22.02 22.34 47100 22.34 down down correct
MPB.US Mid Penn Bancorp Inc 20210524 0 28 28.68 27.6075 28.34 86506 27.9463 up up correct
MPWR.US Monolithic Power Systems Inc 20210524 0 326.39 332 326.39 329.9 261292 328.5722 up up correct
MRAM.US Everspin Technologies Inc 20210524 0 5.6 5.8 5.53 5.76 168500 5.76 up up correct
MRBK.US Meridian Corporation 20210524 0 27.61 27.61 26.6 27.08 13485 26.785 down down correct
MRCC.US Monroe Capital Corporation 20210524 0 10.75 10.8299 10.71 10.81 72323 10.1065 up up correct
MRCY.US Mercury Systems Inc 20210524 0 63.83 64.39 63.25 63.33 250500 63.33 down down correct
MREO.US Mereo BioPharma Group plc 20210524 0 3.28 3.28 3.05 3.15 700700 3.15 down down correct
MRIN.US Marin Software Incorporated 20210524 0 1.54 1.63 1.52 1.6 279900 1.6 up up correct
MRKR.US Marker Therapeutics Inc 20210524 0 2.82 2.91 2.64 2.7 2474800 2.7 down down correct
MRLN.US Marlin Business Services Corp 20210524 0 22.65 22.75 22.35 22.74 75293 22.4627 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210524 0 9.17 9.726 8.945 9.18 58400 9.18 up down incorrect
MRNA.US Moderna Inc 20210524 0 162.8813 166.8 161.01 164.17 4501276 164.17 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210524 0 16.69 17.463 16.21 17.31 209300 17.31 up up correct
MRSN.US Mersana Therapeutics Inc 20210524 0 14.1 14.31 13.825 14.29 418000 14.29 up up correct
MRTN.US Marten Transport Ltd 20210524 0 16.99 16.99 16.72 16.75 236196 16.1394 down up incorrect
MRTX.US Mirati Therapeutics Inc 20210524 0 154.34 155.18 148.43 150.78 290600 150.78 down down correct
MRUS.US Merus N.V 20210524 0 20.82 21.43 20.5 21 236800 21 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210524 0 37.55 37.6 36.01 36.2 1131600 36.2 down down correct
MRVL.US Marvell Technology Inc 20210524 0 46.67 47.86 46.51 47.62 7934342 47.5248 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210524 0 9.733 9.733 9.71 9.71 2200 9.71 down up incorrect
MSACW.US Medicus Sciences Acquisition Corp 20210524 0 0.8401 0.8401 0.8401 0.8401 1 0.8401
MSBI.US Midland States Bancorp Inc 20210524 0 27.82 27.82 27.32 27.6 41097 27.0012 down down correct
MSDAU.US MSD Acquisition Corp 20210524 0 10.13 10.13 10.113 10.113 1300 10.113 down down correct
MSEX.US Middlesex Water Company 20210524 0 81.01 81.365 80.115 80.86 75965 80.4242 down down correct
MSFDX.US Mlt Strgy Grwt A 20210524 0 12.12 12.12 12.12 12.12 0 11.6437
MSFIX.US The Multi 20210524 0 12.38 12.38 12.38 12.38 0 11.893
MSFT.US Microsoft Corporation 20210524 0 247.785 251.16 247.51 250.78 21411551 249.8437 up down incorrect
MSFYX.US The Multi 20210524 0 11.74 11.74 11.74 11.74 0 11.2787
MSGM.US Motorsport Games Inc 20210524 0 17.45 17.55 16.45 16.61 13800 16.61 down up incorrect
MSTR.US MicroStrategy Incorporated 20210524 0 465 478.26 447.25 472.45 757500 472.45 up down incorrect
MSVB.US Mid 20210524 0 15.5207 15.5207 15.43 15.43 389 15.3593 down down correct
MTAC.US MedTech Acquisition Corporation 20210524 0 9.87 9.949 9.87 9.87 11600 9.87
MTACU.US MedTech Acquisition Corporation 20210524 0 10.21 10.22 10.16 10.16 4600 10.16 down down correct
MTACW.US MedTech Acquisition Corporation 20210524 0 0.95 0.985 0.932 0.932 3700 0.932 down down correct
MTBC.US CareCloud Inc 20210524 0 8.26 8.29 7.9 8.05 53700 8.05 down down correct
MTBCP.US CareCloud Inc 20210524 0 28.25 28.6874 28.25 28.57 23858 26.8198 up up correct
MTC.US Mmtec Inc 20210524 0 1.6 1.63 1.565 1.59 28000 1.59 down down correct
MTCH.US Match Group Inc 20210524 0 144.18 148.43 143.33 147.3 1745748 147.3 up up correct
MTCR.US Metacrine Inc 20210524 0 3.96 4.16 3.75 4.07 269900 4.07 up up correct
MTEM.US Molecular Templates Inc 20210524 0 9.19 9.33 8.85 8.93 259500 8.93 down down correct
MTEX.US Mannatech Incorporated 20210524 0 20 20 19.9999 19.9999 714 18.8884 down down correct
MTLS.US Materialise NV 20210524 0 26.5 27.13 26.11 26.14 304900 26.14 down down correct
MTP.US Midatech Pharma plc 20210524 0 2.08 2.2 2.05 2.12 168100 2.12 up up correct
MTRX.US Matrix Service Company 20210524 0 11.42 11.59 10.96 11.23 240400 11.23 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210524 0 55.16 55.83 54.79 55.3 466900 55.3 up up correct
MTTR.US Matterport Inc 20210524 0 13.95 13.95 13.37 13.67 660700 13.67 down down correct
MTTRW.US Matterport Inc 20210524 0 4.4 4.58 4.4 4.52 8896 4.52 up up correct
MU.US Micron Technology Inc 20210524 0 81.4175 83.62 81.3605 82.9 15730440 82.6961 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210524 0 13 13.125 12.65 12.74 767800 12.74 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210524 0 15.205 15.21 14.77 14.77 3500 14.77 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210524 0 4.12 4.255 4.01 4.01 111200 4.01 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210524 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210524 0 10.72 10.9 10.6 10.75 168300 10.75 up up correct
MVBF.US MVB Financial Corp 20210524 0 42.05 42.195 40.832 41.3 28505 40.8878 down down correct
MVIS.US MicroVision Inc 20210524 0 13.89 14.64 13.21 14.33 7548400 14.33 up up correct
MVST.US Microvast Holdings Inc 20210524 0 10.52 10.59 10.36 10.53 624100 10.53 up up correct
MYFW.US First Western Financial Inc 20210524 0 28.65 28.76 27.38 27.69 21500 27.69 down down correct
MYGN.US Myriad Genetics Inc 20210524 0 27.97 28.88 27.91 28.4 336100 28.4 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210524 0 4.31 4.56 4.21 4.56 101723 4.56 up up correct
MYPS.US Playstudios Inc 20210524 0 9.96 10 9.95 9.95 194300 9.95 down down correct
MYPSW.US MYPSW 20210524 0 1.66 1.72 1.66 1.69 55600 1.69 up down incorrect
MYRG.US MYR Group Inc 20210524 0 82.76 84.34 81.79 83.76 71900 83.76 up up correct
MYSZ.US My Size Inc 20210524 0 1.24 1.2917 1.21 1.25 439116 1.25 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210524 0 9.67 9.76 9.67 9.74 600 9.74 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210524 0 9.92 9.93 9.91 9.91 9500 9.91 down down correct
NAII.US Natural Alternatives International Inc 20210524 0 14.46 14.46 14.21 14.36 5900 14.36 down down correct
NAKD.US Naked Brand Group Limited 20210524 0 0.52 0.524 0.5012 0.5092 2513044 7.638 down down correct
NAOV.US NanoVibronix Inc 20210524 0 0.859 0.859 0.82 0.823 107400 0.823 down down correct
NARI.US Inari Medical Inc 20210524 0 86.68 88.84 85.95 87.11 471100 87.11 up up correct
NATH.US Nathan's Famous Inc 20210524 0 64.4 65 64.17 64.35 5814 63.3587 down down correct
NATI.US National Instruments Corporation 20210524 0 40.07 40.24 39.27 40.05 432462 39.5513 down down correct
NATR.US Nature's Sunshine Products Inc 20210524 0 20.03 20.24 19.75 20.02 78100 20.02 down down correct
NAUT.US Nautilus Biotechnology Inc 20210524 0 10.17 10.18 10.04 10.05 35575 10.05 down up incorrect
NAVI.US Navient Corporation 20210524 0 17.55 17.59 17.235 17.5 1125280 17.0895 down down correct
NBEV.US NewAge Inc 20210524 0 2.22 2.27 2.18 2.24 1574100 2.24 up up correct
NBIX.US Neurocrine Biosciences Inc 20210524 0 96.61 97.25 95.57 95.81 616800 95.81 down down correct
NBN.US Northeast Bank 20210524 0 29.48 29.48 28.91 29.1 15927 29.083 down down correct
NBRV.US Nabriva Therapeutics plc 20210524 0 1.51 1.51 1.45 1.49 143471 1.49 down down correct
NBSE.US NeuBase Therapeutics Inc 20210524 0 5.2 5.31 4.96 5.01 191593 5.01 down down correct
NBST.US Newbury Street Acquisition Corporation 20210524 0 9.65 9.65 9.61 9.61 7500 9.61 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210524 0 9.97 9.97 9.955 9.97 34100 9.97
NBSTW.US Newbury Street Acquisition Corporation 20210524 0 0.59 0.6596 0.5501 0.5501 21300 0.5501 down down correct
NBTB.US NBT Bancorp Inc 20210524 0 41.06 41.06 39.72 40.09 137736 39.201 down down correct
NBTX.US Nanobiotix S.A 20210524 0 16.037 16.037 15.75 15.75 500 15.75 down down correct
NCBS.US Nicolet Bankshares Inc 20210524 0 78.4 79.01 77.29 78.6 30600 78.6 up up correct
NCMI.US National CineMedia Inc 20210524 0 4.72 4.8601 4.64 4.78 320975 4.6206 up up correct
NCNA.US NuCana plc 20210524 0 3.32 3.36 3.12 3.21 381400 3.21 down down correct
NCNO.US nCino Inc 20210524 0 58.72 60.29 58.18 59.93 1056100 59.93 up up correct
NCSM.US NCS Multistage Holdings Inc 20210524 0 24.94 27.48 24.94 27.48 3300 27.48 up down incorrect
NCTY.US The9 Limited 20210524 0 12.54 12.96 11.86 12.66 1093900 12.66 up up correct
NDAC.US NightDragon Acquisition Corp 20210524 0 9.7 9.75 9.7 9.71 6600 9.71 up up correct
NDACU.US NightDragon Acquisition Corp 20210524 0 9.985 10.02 9.95 10 109900 10 up up correct
NDACW.US NightDragon Acquisition Corp 20210524 0 1.25 1.25 1.2 1.235 19843 1.235 down down correct
NDAQ.US Nasdaq Inc 20210524 0 164.34 166.01 164.34 164.92 403389 163.5012 up up correct
NDLS.US Noodles & Company 20210524 0 12.4 12.79 12.1 12.51 267892 12.51 up up correct
NDRA.US ENDRA Life Sciences Inc 20210524 0 2.22 2.23 2.06 2.1 487000 2.1 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210524 0 0.62 0.629 0.4982 0.51 16297 0.51 down down correct
NDSN.US Nordson Corporation 20210524 0 201.81 203.84 200.085 202.47 274932 201.6068 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210524 0 16.75 17 16.6 16.6 5958 12.2495 down down correct
NEE.US PQ 20210524 0 49.64 49.72 49.5 49.525 226670 48.0534 down up incorrect
NEGG.US Newegg Commerce Inc 20210524 0 13.54 13.58 11.2 12.47 862600 12.47 down down correct
NEO.US NeoGenomics Inc 20210524 0 38.95 39.53 38.68 38.99 312800 38.99 up up correct
NEOG.US Neogen Corporation 20210524 0 91.73 93.28 91.73 92.68 96483 46.34 up down incorrect
NEON.US Neonode Inc 20210524 0 6.39 6.5 6.31 6.37 31400 6.37 down down correct
NEPH.US Nephros Inc 20210524 0 8.17 8.17 8.11 8.11 1600 8.11 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20210524 0 1.28 1.3 1.21 1.24 1030900 1.24 down down correct
NERV.US Minerva Neurosciences Inc 20210524 0 3.064 3.1 2.91 3.03 957400 3.03 down down correct
NESR.US National Energy Services Reunited Corp 20210524 0 13.15 13.41 13.07 13.32 376500 13.32 up down incorrect
NESRW.US NESRW 20210524 0 2.38 2.47 2.38 2.47 1027 2.47 up up correct
NETE.US Net Element Inc 20210524 0 10.72 10.9 10.6 10.75 168300 10.75 up up correct
NEWT.US Newtek Business Services Corp 20210524 0 33.3 33.7699 32.9 33.66 248065 30.8933 up up correct
NEXI.US NexImmune Inc 20210524 0 18.72 19 17.68 19 25500 19 up up correct
NEXT.US NextDecade Corporation 20210524 0 2.03 2.035 1.835 1.91 364600 1.91 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210524 0 17.12 17.12 16.83 16.93 88546 16.6795 down down correct
NFE.US New Fortress Energy Inc 20210524 0 43.91 44.91 42.88 44.74 350437 44.3098 up up correct
NFLX.US Netflix Inc 20210524 0 501.05 504.25 499.51 502.9 2412600 502.9 up up correct
NGCA.US NextGen Acquisition Corp. II 20210524 0 9.67 9.67 9.67 9.67 0 9.67
NGCAU.US NextGen Acquisition Corp. II 20210524 0 9.9 9.92 9.89 9.92 95479 9.92 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210524 0 16.21 18.93 15.63 16.81 5094700 16.81 up up correct
NGMS.US NeoGames S.A 20210524 0 48.95 51.88 47.02 51.67 336200 51.67 up up correct
NH.US NantHealth Inc 20210524 0 2.51 2.53 2.45 2.48 79400 2.48 down up incorrect
NHTC.US Natural Health Trends Corp 20210524 0 7.48 7.49 7.34 7.49 15457 7.1137 up up correct
NICE.US NICE Ltd 20210524 0 225.17 226.13 222.66 224.65 173900 224.65 down down correct
NICHX.US NICHX 20210524 0 27.36 27.36 27.36 27.36 0 26.9512
NICK.US Nicholas Financial Inc 20210524 0 10.26 10.26 10.26 10.26 368 10.26
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210524 0 11.79 12.52 11.66 11.82 34300 11.82 up up correct
NIU.US Niu Technologies 20210524 0 30.8 31.25 30.3 31.02 580000 31.02 up up correct
NK.US NantKwest Inc 20210524 0 42 42.24 41.84 42.24 39597 42.24 up up correct
NKLA.US Nikola Corporation 20210524 0 12.046 12.32 11.815 12.1 7622800 12.1 up down incorrect
NKSH.US National Bankshares Inc 20210524 0 35.28 35.5 34.4 34.81 20939 34.1473 down down correct
NKTR.US Nektar Therapeutics 20210524 0 18.1 18.25 17.73 17.82 691200 17.82 down down correct
NKTX.US Nkarta Inc 20210524 0 26.96 27.03 25.76 26.09 136700 26.09 down down correct
NLOK.US NortonLifeLock Inc 20210524 0 26.72 27.55 26.71 27.5 6293862 27.1091 up up correct
NLSP.US NLS Pharmaceutics AG 20210524 0 3.51 3.51 3.37 3.48 107754 3.48 down down correct
NLSPW.US NLS Pharmaceutics AG 20210524 0 0.82 0.99 0.82 0.94 58100 0.94 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210524 0 10.46 10.58 10.01 10.12 178800 10.12 down down correct
NMFC.US New Mountain Finance Corporation 20210524 0 13.15 13.175 13.04 13.15 207031 12.2953
NMIH.US NMI Holdings Inc 20210524 0 23.81 23.915 23.33 23.67 402600 23.67 down down correct
NMMC.US North Mountain Merger Corp 20210524 0 9.88 9.89 9.85 9.89 3000 9.89 up up correct
NMMCU.US North Mountain Merger Corp 20210524 0 10.185 10.185 10.185 10.185 0 10.185
NMRD.US Nemaura Medical Inc 20210524 0 12.24 13.62 11.89 13 484300 13 up up correct
NMRK.US Newmark Group Inc 20210524 0 12.71 12.95 12.56 12.95 576551 12.922 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210524 0 6.7 6.7 6.425 6.7 16546 6.7
NMTR.US 9 Meters Biopharma Inc 20210524 0 1.2 1.23 1.17 1.19 2284400 1.19 down down correct
NNBR.US NN Inc 20210524 0 8.21 8.23 7.98 8.04 353635 8.04 down down correct
NNDM.US Nano Dimension Ltd 20210524 0 6.21 6.59 6.1 6.43 13035600 6.43 up up correct
NNOX.US Nano 20210524 0 23.2 23.76 22.614 22.92 1060600 22.92 down down correct
NOAC.US Natural Order Acquisition Corp 20210524 0 9.83 9.89 9.81 9.83 20222 9.83
NOACU.US Natural Order Acquisition Corp 20210524 0 10.65 10.65 10.59 10.59 2500 10.59 down up incorrect
NOACW.US Natural Order Acquisition Corp 20210524 0 0.735 0.75 0.72 0.73 13000 0.73 down down correct
NODK.US NI Holdings Inc 20210524 0 19.945 19.95 19.12 19.36 11300 19.36 down down correct
NOTV.US Inotiv Inc 20210524 0 26.28 26.99 25 26.02 78718 26.02 down down correct
NOVN.US Novan Inc 20210524 0 13.1 15 12.85 14 839860 14 up up correct
NOVT.US Novanta Inc 20210524 0 137.6 139.22 136.71 137.05 62600 137.05 down down correct
NPCE.US NeuroPace Inc 20210524 0 22.74 23 21.92 22 69100 22 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210524 0 9.64 9.64 9.64 9.64 0 9.64
NRACU.US Noble Rock Acquisition Corporation 20210524 0 9.9 9.98 9.9 9.97 3900 9.97 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210524 0 0.7001 0.7001 0.7 0.7 991 0.7 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210524 0 2.84 2.89 2.72 2.79 44500 2.79 down down correct
NRC.US National Research Corporation 20210524 0 51.06 51.3 49.07 49.8 62029 49.3961 down down correct
NRIM.US Northrim BanCorp Inc 20210524 0 45 45 43.82 44.29 11286 43.1465 down down correct
NRIX.US Nurix Therapeutics Inc 20210524 0 25.1 25.43 24.02 24.21 247400 24.21 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210524 0 17.41 17.41 17.41 17.41 0 16.6469
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210524 0 17.59 17.59 17.59 17.59 0 16.9023
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210524 0 17.59 17.59 17.59 17.59 0 16.8036
NRXP.US NRx Pharmaceuticals Inc 20210524 0 30.45 30.45 23.47 24.25 287800 24.25 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210524 0 8.9 9.01 7.55 7.9 65385 7.9 down down correct
NSEC.US The National Security Group Inc 20210524 0 11.35 11.35 11.35 11.35 458 11.226
NSIT.US Insight Enterprises Inc 20210524 0 102.22 103.81 102.01 103.05 170600 103.05 up up correct
NSPR.US InspireMD Inc 20210524 0 5.41 5.44 4.87 4.99 308400 4.99 down down correct
NSSC.US Napco Security Technologies Inc 20210524 0 33.93 34.64 32.99 34.18 75000 34.18 up up correct
NSTG.US NanoString Technologies Inc 20210524 0 49.38 51.16 48.58 50.76 580800 50.76 up up correct
NSYS.US Nortech Systems Incorporated 20210524 0 6.06 6.34 6.06 6.34 1900 6.34 up up correct
NTAP.US NetApp Inc 20210524 0 78.95 79.82 78.69 78.99 1260313 78.076 up up correct
NTCT.US NetScout Systems Inc 20210524 0 27.6 28.11 27.56 27.93 345600 27.93 up up correct
NTES.US NetEase Inc 20210524 0 115.93 116.36 113.13 113.5 2688671 112.675 down down correct
NTGR.US NETGEAR Inc 20210524 0 38.44 38.69 37.83 37.93 279700 37.93 down down correct
NTIC.US Northern Technologies International Corporation 20210524 0 16.45 17.49 16.335 17 21591 16.8655 up up correct
NTLA.US Intellia Therapeutics Inc 20210524 0 65.1 67.88 64.415 67 781200 67 up up correct
NTNX.US Nutanix Inc 20210524 0 30.53 31.07 30.25 30.98 1960300 30.98 up up correct
NTRA.US Natera Inc 20210524 0 87.19 87.57 85.01 86.42 976500 86.42 down down correct
NTRB.US Nutriband Inc. Common Stock 20210524 0 17 17 17 17 0 17
NTRS.US Northern Trust Corporation 20210524 0 120.37 120.93 119.51 120.66 474077 118.5148 up up correct
NTRSO.US Northern Trust Corporation 20210524 0 27.2 27.288 27.159 27.19 12200 26.3203 down down correct
NTUS.US Natus Medical Incorporated 20210524 0 27.17 27.46 26.86 27.43 137300 27.43 up up correct
NTWK.US NetSol Technologies Inc 20210524 0 4.51 4.68 4.49 4.54 85400 4.54 up up correct
NUAN.US Nuance Communications Inc 20210524 0 52.99 53.08 52.88 52.89 4067400 52.89 down down correct
NURO.US NeuroMetrix Inc 20210524 0 3.03 3.05 2.96 3.04 54500 3.04 up up correct
NUVA.US NuVasive Inc 20210524 0 70.72 71.14 69.93 70.25 580400 70.25 down down correct
NUWE.US Nuwellis Inc 20210524 0 3.93 3.93 3.7 3.77 57700 3.77 down down correct
NUZE.US NuZee Inc 20210524 0 3.05 3.079 2.96 3 39500 3 down down correct
NVAX.US Novavax Inc 20210524 0 144.3 151.19 142.75 145.92 1792700 145.92 up up correct
NVCN.US Neovasc Inc 20210524 0 0.83 0.84 0.81 0.82 443200 0.82 down down correct
NVCR.US NovoCure Limited 20210524 0 181.83 188.96 181.762 185.24 373700 185.24 up down incorrect
NVDA.US NVIDIA Corporation 20210524 0 608.5 629.8 607.04 624.48 13870405 156.0376 up up correct
NVEC.US NVE Corporation 20210524 0 71.7 72.34 69.84 70.23 18815 68.3292 down down correct
NVEE.US NV5 Global Inc 20210524 0 92.75 93 89.9 90.22 55200 90.22 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210524 0 62 62 62 62 400 62
NVFY.US Nova LifeStyle Inc 20210524 0 2.949 2.96 2.78 2.85 10061 2.85 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210524 0 0.71 0.74 0.71 0.72 358400 0.72 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210524 0 95.33 98.37 95.2 97.7 237200 97.7 up up correct
NVNO.US enVVeno Medical Corp 20210524 0 6.13 6.13 5.6 5.75 91600 5.75 down down correct
NVNOW.US enVVeno Medical Corporation 20210524 0 0.23 0.23 0.21 0.23 5700 0.23
NVOS.US Novo Integrated Sciences Inc 20210524 0 2.14 2.38 2.1224 2.27 406462 2.27 up up correct
NVSA.US New Vista Acquisition Corp 20210524 0 9.72 9.72 9.66 9.66 8200 9.66 down down correct
NVSAU.US New Vista Acquisition Corp 20210524 0 9.97 9.98 9.92 9.97 52300 9.97
NVSAW.US New Vista Acquisition Corp 20210524 0 0.84 0.84 0.81 0.83 15260 0.83 down up incorrect
NVVE.US Nuvve Holding Corp 20210524 0 10.82 11.1 10.358 10.39 241900 10.39 down up incorrect
NVVEW.US Nuvve Holding Corp 20210524 0 1.53 1.5999 1.34 1.4 112771 1.4 down down correct
NWBI.US Northwest Bancshares Inc 20210524 0 14.4 14.42 14.03 14.1 393072 13.6932 down up incorrect
NWE.US NorthWestern Corporation 20210524 0 63.28 64.01 63.08 63.79 277427 61.8642 up up correct
NWFL.US Norwood Financial Corp 20210524 0 25.45 25.5 25.26 25.41 5766 24.8946 down down correct
NWL.US Newell Brands Inc 20210524 0 28.46 28.51 28.13 28.25 1647273 27.4833 down down correct
NWLI.US National Western Life Group Inc 20210524 0 257.98 257.999 245.41 246.8 12360 246.3975 down down correct
NWPX.US Northwest Pipe Company 20210524 0 34.49 34.52 33.43 33.55 32900 33.55 down up incorrect
NWS.US News Corporation 20210524 0 25.42 25.68 25.27 25.59 362381 25.4706 up up correct
NWSA.US News Corporation 20210524 0 26.68 26.92 26.4701 26.84 3107730 26.7173 up up correct
NXGN.US NextGen Healthcare Inc 20210524 0 18.34 18.48 18.11 18.19 172115 18.19 down down correct
NXPI.US NXP Semiconductors N.V 20210524 0 200.7404 205.7 200.7404 204.38 2078638 202.7591 up up correct
NXST.US Nexstar Media Group Inc 20210524 0 147.84 153.14 147.34 152.79 361749 151.4491 up up correct
NXTC.US NextCure Inc 20210524 0 8.31 8.525 8.2 8.35 217300 8.35 up up correct
NXTD.US Nxt 20210524 0 0.78 0.8288 0.7541 0.77 1279154 7.7 down down correct
NXTP.US Nextplay Technologies Inc 20210524 0 2.41 2.45 2.3 2.35 138400 2.35 down down correct
NYMT.US New York Mortgage Trust Inc 20210524 0 4.53 4.54 4.47 4.51 1832692 4.2004 down down correct
NYMTM.US New York Mortgage Trust Inc 20210524 0 25 25 24.94 24.9401 28270 23.5499 down down correct
NYMTN.US New York Mortgage Trust Inc 20210524 0 24.73 24.85 24.49 24.625 29755 23.2333 down down correct
NYMTP.US New York Mortgage Trust Inc 20210524 0 24.5 24.5 24.44 24.45 4688 23.5323 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210524 0 1.66 1.68 1.5 1.52 330200 1.52 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20210524 0 18.98 19 18.94 18.98 3210 18.98
OAS.US Oasis Petroleum Inc 20210524 0 86.67 86.8 84.02 86.3 221128 82.5581 down down correct
OBAS.US Optibase Ltd 20210524 0 11.93 11.93 11.93 11.93 0 11.93
OBCI.US Ocean Bio 20210524 0 12.44 13.16 12.44 12.7 14945 12.5923 up up correct
OBLG.US Oblong Inc 20210524 0 3.5 3.5 3.33 3.42 44800 3.42 down down correct
OBNK.US Origin Bancorp Inc 20210524 0 44.25 44.49 43.72 44.02 69500 43.7523 down down correct
OBSV.US ObsEva SA 20210524 0 2.93 2.93 2.79 2.88 682300 2.88 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210524 0 32.75 32.75 32.7 32.7 5500 32.1317 down down correct
OCAX.US OCA Acquisition Corp 20210524 0 9.75 9.87 9.74 9.87 109100 9.87 up up correct
OCAXU.US OCA Acquisition Corp 20210524 0 10.09 10.09 10.067 10.067 1400 10.067 down up incorrect
OCAXW.US OCA Acquisition Corp 20210524 0 0.5101 0.5746 0.5101 0.5589 5710 0.5589 up down incorrect
OCC.US Optical Cable Corporation 20210524 0 3.3 3.36 3.3 3.34 7900 3.34 up up correct
OCCI.US OFS Credit Company Inc 20210524 0 14.2 14.31 14.1468 14.28 53224 12.672 up up correct
OCCIO.US OFS Credit Company Inc 20210524 0 25.4 25.4 25.33 25.34 1900 24.4556 down up incorrect
OCCIP.US OFS Credit Company Inc 20210524 0 25.08 25.19 25.08 25.18 3257 24.3402 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210524 0 19.93 20.15 19.72 20.06 380900 20.06 up up correct
OCFC.US OceanFirst Financial Corp 20210524 0 22.5 22.77 22.06 22.08 166908 21.7251 down down correct
OCFCP.US OceanFirst Financial Corp 20210524 0 27.55 27.8 27.55 27.8 2900 26.9446 up down incorrect
OCG.US Oriental Culture Holding LTD 20210524 0 4.44 4.46 4.18 4.275 392000 4.275 down down correct
OCGN.US Ocugen Inc 20210524 0 8.709 8.71 7.89 7.96 26900300 7.96 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210524 0 6.7 6.71 6.65 6.7 398512 6.309
OCUL.US Ocular Therapeutix Inc 20210524 0 13.66 14.06 13.12 14.02 1099600 14.02 up down incorrect
OCUP.US Ocuphire Pharma Inc 20210524 0 4.57 4.61 4.22 4.37 351484 4.37 down down correct
OCX.US OncoCyte Corporation 20210524 0 4.66 4.68 4.34 4.35 452400 4.35 down down correct
ODFL.US Old Dominion Freight Line Inc 20210524 0 264.26 265.25 262.18 264.69 790949 264.1644 up up correct
ODP.US The ODP Corporation 20210524 0 43.76 43.76 41.95 42.02 284816 42.02 down down correct
ODT.US Odonate Therapeutics Inc 20210524 0 3.47 3.47 3.14 3.14 514300 3.14 down down correct
OEG.US Orbital Energy Group Inc 20210524 0 3.37 3.4 3.11 3.13 1647900 3.13 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210524 0 9.66 9.68 9.66 9.68 14600 9.68 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210524 0 9.94 9.96 9.94 9.95 29500 9.95 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210524 0 0.706 0.8 0.706 0.8 300 0.8 up down incorrect
OESX.US Orion Energy Systems Inc 20210524 0 6.17 6.17 6 6.03 185000 6.03 down down correct
OFED.US Oconee Federal Financial Corp 20210524 0 25.36 25.36 25.36 25.36 755 25.1398
OFIX.US Orthofix Medical Inc 20210524 0 41.56 42.28 40.78 41.81 101600 41.81 up down incorrect
OFLX.US Omega Flex Inc 20210524 0 150.06 150.08 147.02 150.08 5607 149.0927 up up correct
OFS.US OFS Capital Corporation 20210524 0 9.5 9.7099 9.37 9.67 33659 9.038 up up correct
OFSSG.US OFS Capital Corporation 20210524 0 25.45 25.47 25.45 25.47 1500 24.6932 up up correct
OFSSI.US OFSSI 20210524 0 25.385 25.385 25.385 25.385 400 24.6485
OGI.US OrganiGram Holdings Inc 20210524 0 2.69 2.72 2.61 2.69 3932000 2.69
OHPA.US Orion Acquisition Corp 20210524 0 10.15 10.15 9.64 9.65 44700 9.65 down down correct
OHPAU.US Orion Acquisition Corp 20210524 0 9.92 9.92 9.9 9.9 7105 9.9 down down correct
OHPAW.US Orion Acquisition Corp 20210524 0 0.7799 0.7799 0.7799 0.7799 100 0.7799
OIIM.US O2Micro International Limited 20210524 0 7.24 7.61 7.2 7.49 161500 7.49 up down incorrect
OKTA.US Okta Inc 20210524 0 240.35 243.61 239.55 242.56 1299100 242.56 up up correct
OLB.US The OLB Group Inc 20210524 0 5.06 5.06 4.58 4.58 37981 4.58 down down correct
OLED.US Universal Display Corporation 20210524 0 210.86 214 210.31 212.79 266275 212.1095 up up correct
OLK.US Olink Holding AB (publ) 20210524 0 33.5 34.685 31.03 31.78 118000 31.78 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210524 0 78.06 79.18 76.48 77.21 1473900 77.21 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20210524 0 25.05 25.78 24.74 25.23 171300 25.23 up up correct
OM.US Outset Medical Inc 20210524 0 46.05 47.32 45.27 45.95 480500 45.95 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210524 0 49.73 51.87 49.73 51.46 322435 49.5104 up up correct
OMCL.US Omnicell Inc 20210524 0 137.52 138.98 136.16 137.05 164800 137.05 down down correct
OMEG.US Omega Alpha SPAC 20210524 0 9.8 9.89 9.8 9.88 2100 9.88 up up correct
OMER.US Omeros Corporation 20210524 0 15.03 15.24 14.64 15.19 552283 15.19 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210524 0 6.03 6.07 5.75 5.91 30500 5.91 down down correct
OMP.US Oasis Midstream Partners LP 20210524 0 24.05 24.97 23.68 24.53 227763 23.3986 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210524 0 8.72 8.8 8.72 8.75 5126 8.75 up up correct
ON.US ON Semiconductor Corporation 20210524 0 38.57 39.49 38.45 39.34 4009100 39.34 up up correct
ONB.US Old National Bancorp 20210524 0 19.62 19.65 19.115 19.18 518579 18.7316 down up incorrect
ONCR.US Oncorus Inc 20210524 0 16.28 16.71 16 16.25 138700 16.25 down up incorrect
ONCS.US OncoSec Medical Incorporated 20210524 0 3.95 3.99 3.79 3.87 79600 3.87 down down correct
ONCT.US Oncternal Therapeutics Inc 20210524 0 5.27 5.36 5.07 5.22 949500 5.22 down down correct
ONCY.US Oncolytics Biotech Inc 20210524 0 2.98 3.15 2.98 3.04 516900 3.04 up down incorrect
ONDS.US Ondas Holdings Inc 20210524 0 7.25 7.52 7.1 7.33 291600 7.33 up up correct
ONEM.US 1Life Healthcare Inc 20210524 0 33.34 34.025 32.98 33.08 998900 33.08 down down correct
ONEW.US OneWater Marine Inc 20210524 0 49.41 49.54 47.66 48.25 96300 46.2184 down down correct
ONTX.US Onconova Therapeutics Inc 20210524 0 9.1 9.1 7.65 7.66 2830400 7.66 down down correct
ONVO.US Organovo Holdings Inc 20210524 0 7.37 7.44 7.25 7.3 55700 7.3 down down correct
OPBK.US OP Bancorp 20210524 0 10.69 10.76 10.5 10.61 30410 10.4279 down down correct
OPCH.US Option Care Health Inc 20210524 0 18.78 19.02 18.65 18.86 525400 18.86 up up correct
OPEN.US Opendoor Technologies Inc 20210524 0 15.12 15.55 14.83 15.17 11045200 15.17 up up correct
OPGN.US OpGen Inc 20210524 0 2.07 2.11 2.01 2.02 481500 2.02 down down correct
OPHC.US OptimumBank Holdings Inc 20210524 0 3.78 3.93 3.77 3.81 21600 3.81 up up correct
OPI.US Office Properties Income Trust 20210524 0 28.5 29.07 28.38 28.84 274935 28.2975 up up correct
OPINL.US Office Properties Income Trust 20210524 0 26.735 26.99 26.61 26.61 10900 25.8464 down down correct
OPK.US OPKO Health Inc 20210524 0 3.71 3.81 3.7 3.76 3475700 3.76 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210524 0 13.8 13.85 12.91 13.1 16800 13.1 down down correct
OPOF.US Old Point Financial Corporation 20210524 0 23.15 23.15 23.15 23.15 262 22.7674
OPRA.US Opera Limited 20210524 0 10.48 10.71 10.29 10.48 29200 10.48
OPRT.US Oportun Financial Corporation 20210524 0 20.23 20.92 19.895 20.79 84900 20.79 up up correct
OPRX.US OptimizeRx Corporation 20210524 0 49.61 49.86 48.69 48.89 97527 48.89 down down correct
OPT.US Opthea Limited 20210524 0 9.4 9.59 9.37 9.5 2931 9.5 up up correct
OPTN.US OptiNose Inc 20210524 0 3.2 3.21 2.99 3 246900 3 down up incorrect
ORGN.US Origin Materials Inc 20210524 0 9.9 9.93 9.85 9.91 981980 9.91 up up correct
ORGO.US Organogenesis Holdings Inc 20210524 0 16.53 17.71 16.26 17.22 725800 17.22 up up correct
ORGS.US Orgenesis Inc 20210524 0 5.21 5.24 4.8 4.83 136800 4.83 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20210524 0 9.99 9.99 9.99 9.99 20100 9.99
ORIC.US ORIC Pharmaceuticals Inc 20210524 0 25 25.36 22.47 22.66 122700 22.66 down down correct
ORLY.US O'Reilly Automotive Inc 20210524 0 545.96 547.97 536.47 536.88 318100 536.88 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210524 0 11.4 11.98 10.95 11.16 437000 11.16 down down correct
ORRF.US Orrstown Financial Services Inc 20210524 0 25.73 25.91 25.56 25.76 21972 25.3486 up up correct
ORTX.US Orchard Therapeutics plc 20210524 0 5.53 5.63 5.27 5.28 242000 5.28 down down correct
OSAT.US Orbsat Corp Common Stock 20210524 0 2.97 2.97 2.97 2.97 0 14.85
OSBC.US Old Second Bancorp Inc 20210524 0 13.99 13.99 13.46 13.75 63131 13.6401 down down correct
OSIS.US OSI Systems Inc 20210524 0 95.65 95.78 94.18 95.36 37700 95.36 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210524 0 3.07 3.07 2.94 2.94 136900 2.94 down down correct
OSPN.US OneSpan Inc 20210524 0 25.37 26 25.37 25.73 112200 25.73 up up correct
OSS.US One Stop Systems Inc 20210524 0 5.88 6.1 5.76 6 126900 6 up up correct
OSTK.US Overstock.com Inc 20210524 0 78.4 82.07 77.02 80.93 1677500 80.93 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210524 0 9.646 9.68 9.646 9.68 1300 9.68 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210524 0 9.955 9.955 9.926 9.926 900 9.926 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210524 0 0.59 0.59 0.59 0.59 1100 0.59
OSUR.US OraSure Technologies Inc 20210524 0 9.69 9.81 9.52 9.59 786800 9.59 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20210524 0 10.99 11.06 10.74 10.86 164000 10.86 down down correct
OTEL.US Otelco Inc 20210524 0 0.788 0.792 0.788 0.788 417143 0.788
OTEX.US Open Text Corporation 20210524 0 46.11 46.67 45.76 45.91 269757 45.3168 down down correct
OTIC.US Otonomy Inc 20210524 0 2.5 2.5 2.29 2.32 210600 2.32 down down correct
OTLK.US Outlook Therapeutics Inc 20210524 0 2.4 2.5 2.32 2.41 1068700 2.41 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210524 0 0.4048 0.4048 0.4048 0.4048 5 0.4048
OTLY.US Oatly Group AB 20210524 0 22.61 22.92 20.58 20.73 7580000 20.73 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210524 0 9.99 9.99 9.9 9.9 34900 9.9 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210524 0 1.67 1.75 1.66 1.67 77182 1.67
OTRA.US OTR Acquisition Corp 20210524 0 10 10 9.98 10 1700 10
OTRAU.US OTR Acquisition Corp 20210524 0 10.25 10.26 10.25 10.26 1000 10.26 up up correct
OTRAW.US OTR Acquisition Corp 20210524 0 0.6 0.65 0.6 0.6499 850 0.6499 up up correct
OTRK.US Ontrak Inc 20210524 0 31.45 31.53 29.47 29.68 289031 29.68 down down correct
OTRKP.US Ontrak Inc 20210524 0 24.43 24.43 24.32 24.35 7200 22.8836 down down correct
OTTR.US Otter Tail Corporation 20210524 0 47.89 47.99 47.22 47.81 71961 47.1866 down down correct
OUST.US WT 20210524 0 2.25 2.41 2.13 2.41 26179 2.41 up down incorrect
OVBC.US Ohio Valley Banc Corp 20210524 0 23.2 23.2 22.9 22.92 7523 22.5533 down up incorrect
OVID.US Ovid Therapeutics Inc 20210524 0 3.94 3.95 3.81 3.87 471939 3.87 down down correct
OVLY.US Oak Valley Bancorp 20210524 0 17.9 18.3166 17.9 18.05 31182 17.9006 up up correct
OWSCX.US OWSCX 20210524 0 21.14 21.14 21.14 21.14 0 20.8442
OXBR.US Oxbridge Re Holdings Limited 20210524 0 2.43 2.69 2.35 2.49 937289 2.49 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210524 0 0.16 0.16 0.14 0.157 32305 0.157 down down correct
OXLC.US Oxford Lane Capital Corp 20210524 0 6.83 6.8699 6.75 6.81 789907 6.3936 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210524 0 25.9 25.9 25.85 25.89 3200 24.93 down down correct
OXLCM.US Oxford Lane Capital Corp 20210524 0 25.3401 25.3401 25.26 25.2637 1434 24.2984 down down correct
OXLCP.US Oxford Lane Capital Corp 20210524 0 25.15 25.15 25.1 25.11 2400 24.2213 down down correct
OXSQ.US Oxford Square Capital Corp 20210524 0 4.87 4.93 4.85 4.92 141537 4.66 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210524 0 24.99 24.99 24.74 24.9 11300 24.2956 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210524 0 25.648 25.79 25.648 25.79 300 25.0088 up down incorrect
OYST.US Oyster Point Pharma Inc 20210524 0 17.93 18.06 17.12 17.74 144600 17.74 down down correct
OZK.US Bank OZK 20210524 0 43.23 43.23 42.36 42.51 313626 41.9295 down down correct
OZON.US Ozon Holdings PLC 20210524 0 56.18 57.52 55.94 56.72 1138100 56.72 up up correct
PAA.US Plains All American Pipeline L.P 20210524 0 10.38 10.56 10.3 10.5 5110337 10.1368 up up correct
PAAS.US Pan American Silver Corp 20210524 0 33.86 34.21 33.485 33.9 1542386 33.6363 up up correct
PACB.US Pacific Biosciences of California Inc 20210524 0 26.2 26.7 25.64 25.79 1854200 25.79 down down correct
PACW.US PacWest Bancorp 20210524 0 45.32 45.59 44.69 44.8 656164 44.3074 down down correct
PACX.US Pioneer Merger Corp 20210524 0 9.7 9.7 9.7 9.7 0 9.7
PACXU.US Pioneer Merger Corp 20210524 0 9.98 9.995 9.98 9.99 6500 9.99 up up correct
PACXW.US Pioneer Merger Corp 20210524 0 0.8102 0.8102 0.7852 0.7852 1288 0.7852 down down correct
PAE.US PAE Incorporated 20210524 0 8.38 8.65 8.31 8.52 332400 8.52 up up correct
PAGP.US Plains GP Holdings L.P 20210524 0 10.75 11 10.66 10.94 2475402 10.5866 up up correct
PAHC.US Phibro Animal Health Corporation 20210524 0 28.83 29.27 28.15 28.24 138916 27.8265 down down correct
PAIC.US Petra Acquisition Inc 20210524 0 9.97 10.02 9.97 10.02 1500 10.02 up up correct
PAICU.US Petra Acquisition Inc 20210524 0 10.42 10.628 10.12 10.36 3300 10.36 down down correct
PAICW.US Petra Acquisition Inc 20210524 0 0.4416 0.5001 0.4416 0.5001 285 0.5001 up up correct
PALI.US Palisade Bio Inc 20210524 0 3.71 3.74 3.6 3.66 336200 3.66 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210524 0 2.56 2.68 2.54 2.57 1700 2.57 up up correct
PANA.US Panacea Acquisition Corp. II 20210524 0 9.98 9.995 9.98 9.98 1200 9.98
PANL.US Pangaea Logistics Solutions Ltd 20210524 0 3.84 4.29 3.83 4.17 1335269 4.0696 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210524 0 360.95 370 359.07 364.52 1330000 364.52 up up correct
PAQC.US Provident Acquisition Corp 20210524 0 9.62 9.65 9.62 9.65 35200 9.65 up up correct
PAQCU.US Provident Acquisition Corp 20210524 0 10 10 9.97 9.97 38400 9.97 down up incorrect
PAQCW.US Provident Acquisition Corp 20210524 0 0.72 0.73 0.6801 0.684 12253 0.684 down up incorrect
PASG.US Passage Bio Inc 20210524 0 13.77 14.77 13.77 14.01 369500 14.01 up up correct
PATI.US Patriot Transportation Holding Inc 20210524 0 11.625 11.75 11.14 11.14 7420 8.2982 down down correct
PATK.US Patrick Industries Inc 20210524 0 88.16 88.16 85.295 85.32 96456 84.7611 down down correct
PAVM.US PAVmed Inc 20210524 0 4.6 4.82 4.53 4.77 1334900 4.77 up up correct
PAVMW.US PAVmed Inc 20210524 0 1.469 1.469 1.394 1.394 300 1.394 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210524 0 3.17 3.3176 3.15 3.3176 2747 3.3176 up up correct
PAX.US Patria Investments Limited 20210524 0 14.9 15.69 14.9 15.54 627200 14.8857 up up correct
PAYA.US Paya Holdings Inc 20210524 0 10.07 10.22 9.99 10.2 784700 10.2 up up correct
PAYS.US PaySign Inc 20210524 0 3.38 3.43 3.31 3.35 227500 3.35 down down correct
PAYX.US Paychex Inc 20210524 0 101.49 102.1884 101.12 101.89 1993173 100.7562 up up correct
PBCT.US People's United Financial Inc 20210524 0 19.15 19.15 18.76 18.87 1958649 18.4581 down down correct
PBCTP.US People's United Financial Inc 20210524 0 28.36 28.46 28.145 28.2 24619 27.1691 down down correct
PBFS.US Pioneer Bancorp Inc 20210524 0 12.03 12.29 11.86 12 19600 12 down down correct
PBHC.US Pathfinder Bancorp Inc 20210524 0 14.5199 14.5199 14.21 14.21 1226 14.087 down down correct
PBIP.US Prudential Bancorp Inc 20210524 0 13.99 14.2 13.9 13.99 9651 13.7865
PBLA.US Panbela Therapeutics Inc 20210524 0 3.97 4.07 3.95 3.97 16000 3.97
PBPB.US Potbelly Corporation 20210524 0 7.29 7.29 7.02 7.1 66909 7.1 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210524 0 1.27 1.27 1.136 1.18 274200 1.18 down down correct
PBYI.US Puma Biotechnology Inc 20210524 0 10.86 10.86 10.3 10.3 135700 10.3 down down correct
PCAR.US PACCAR Inc 20210524 0 92.73 92.73 91.79 91.84 900550 89.57 down down correct
PCB.US PCB Bancorp 20210524 0 16.06 16.26 15.8623 16.05 116532 15.8675 down down correct
PCH.US PotlatchDeltic Corporation 20210524 0 59.03 59.57 58.75 59.18 321518 53.9544 up up correct
PCOM.US Points International Ltd 20210524 0 17.39 17.39 16.75 17.3 12100 17.3 down up incorrect
PCRX.US Pacira BioSciences Inc 20210524 0 66.58 66.99 65.49 66.48 330200 66.48 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210524 0 6.75 6.79 6.4 6.58 19000 6.58 down down correct
PCSB.US PCSB Financial Corporation 20210524 0 18.215 18.53 18.215 18.41 20607 18.2916 up up correct
PCT.US PureCycle Technologies Inc 20210524 0 18.1 18.4427 16.15 16.42 1157626 16.42 down down correct
PCTI.US PCTEL Inc 20210524 0 6.7 6.77 6.65 6.69 85082 6.5774 down down correct
PCTTU.US PureCycle Technologies Inc 20210524 0 26.75 31.47 22.12 22.34 3700 22.34 down down correct
PCTTW.US PureCycle Technologies Inc 20210524 0 7.45 7.6 6.5 6.85 20548 6.85 down down correct
PCTY.US Paylocity Holding Corporation 20210524 0 170.07 171.88 168.4 170.39 187200 170.39 up up correct
PCVX.US Vaxcyte Inc 20210524 0 19.71 21.18 19.57 20.72 200100 20.72 up up correct
PCYG.US Park City Group Inc 20210524 0 6.72 6.94 6.55 6.59 60871 6.59 down down correct
PCYO.US Pure Cycle Corporation 20210524 0 14.14 14.194 13.7 13.85 46100 13.85 down down correct
PDCE.US PDC Energy Inc 20210524 0 41.09 41.09 39.93 40.38 513666 39.6429 down down correct
PDCO.US Patterson Companies Inc 20210524 0 34.79 34.79 33.87 33.99 809055 33.4285 down down correct
PDD.US Pinduoduo Inc 20210524 0 130.71 131.79 128.7 130.41 3778300 130.41 down down correct
PDEX.US Pro 20210524 0 35.14 35.41 34.76 34.89 13500 34.89 down up incorrect
PDFS.US PDF Solutions Inc 20210524 0 17.98 18.31 17.46 18.07 373100 18.07 up up correct
PDLB.US PDL Community Bancorp 20210524 0 11.53 11.53 11.38 11.45 12300 11.45 down down correct
PDSB.US PDS Biotechnology Corporation 20210524 0 8.665 9.16 8.25 8.75 2868900 8.75 up up correct
PDSKX.US PDSKX 20210524 0 27.41 27.41 27.41 27.41 0 26.9895
PDSRX.US PDSRX 20210524 0 27.34 27.34 27.34 27.34 0 26.9595
PDSYX.US PDSYX 20210524 0 27.52 27.52 27.52 27.52 0 27.0976
PEBK.US Peoples Bancorp of North Carolina Inc 20210524 0 24.88 25.27 24.5 24.67 21214 24.2187 down up incorrect
PEBO.US Peoples Bancorp Inc 20210524 0 32.88 32.88 32.4 32.65 44199 31.8938 down down correct
PEGA.US Pegasystems Inc 20210524 0 121.88 122.57 121.475 122.02 153488 121.9334 up up correct
PENN.US Penn National Gaming Inc 20210524 0 77.76 81.37 77.15 80.18 3256000 80.18 up up correct
PEP.US PepsiCo Inc 20210524 0 147.64 148.35 147.01 147.85 3627758 144.8 up up correct
PERI.US Perion Network Ltd 20210524 0 16.29 16.62 16.1401 16.47 341236 16.47 up up correct
PESI.US Perma 20210524 0 7.18 7.41 7.09 7.35 15100 7.35 up down incorrect
PETQ.US PetIQ Inc 20210524 0 40.9 42.1 40.805 41 531900 41 up up correct
PETS.US PetMed Express Inc 20210524 0 29.186 29.186 28.25 28.61 282345 28.0488 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210524 0 10.5 10.5 10.1 10.1 200 10.1 down down correct
PETZ.US TDH Holdings Inc 20210524 0 1.92 1.958 1.81 1.89 40600 1.89 down down correct
PFALX.US PFALX 20210524 0 9.55 9.55 9.55 9.55 0 9.3762
PFBC.US Preferred Bank 20210524 0 68.17 68.4 66.81 67.07 42395 66.294 down up incorrect
PFC.US Premier Financial Corp 20210524 0 31.23 31.27 30.41 30.63 117624 30.0827 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210524 0 9.8 9.8 9.8 9.8 0 9.8
PFDRU.US Pathfinder Acquisition Corporation 20210524 0 9.93 9.955 9.93 9.955 3600 9.955 up up correct
PFFLX.US PFFLX 20210524 0 9.55 9.55 9.55 9.55 0 9.3821
PFG.US Principal Financial Group Inc 20210524 0 65.86 65.98 65.35 65.76 969289 63.9607 down down correct
PFHD.US Professional Holding Corp 20210524 0 18.43 18.6 18.09 18.5 29900 18.5 up up correct
PFIE.US Profire Energy Inc 20210524 0 1.09 1.1 1.07 1.08 21900 1.08 down down correct
PFIN.US P&F Industries Inc 20210524 0 6.1 6.12 6.1 6.12 1200 6.12 up up correct
PFIS.US Peoples Financial Services Corp 20210524 0 43.6 43.95 42.605 43.8 10582 42.7392 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210524 0 9.55 9.55 9.55 9.55 0 9.1756
PFLT.US PennantPark Floating Rate Capital Ltd 20210524 0 12.45 12.58 12.41 12.55 114159 11.9302 up up correct
PFMT.US Performant Financial Corporation 20210524 0 2.6 2.69 2.52 2.67 697900 2.67 up up correct
PFSW.US PFSweb Inc 20210524 0 7.87 7.9 7.69 7.74 27800 7.74 down down correct
PFX.US Phenixfin Corporation 20210524 0 40.131 40.49 39.99 39.99 12112 39.99 down up incorrect
PFXNL.US PhenixFIN Corporation 20210524 0 25.27 25.4 25.26 25.39 2300 24.2699 up up correct
PGC.US Peapack 20210524 0 32.67 33.02 32.32 32.95 71030 32.8541 up up correct
PGEN.US Precigen Inc 20210524 0 6.83 6.83 6.43 6.54 996000 6.54 down down correct
PGNY.US Progyny Inc 20210524 0 57.77 59.86 57.6 58.95 995400 58.95 up up correct
PGRW.US Progress Acquisition Corp 20210524 0 9.73 9.73 9.73 9.73 68 9.73
PGRWU.US Progress Acquisition Corp 20210524 0 9.98 9.98 9.98 9.98 200 9.98
PGRWW.US Progress Acquisition Corp 20210524 0 0.54 0.54 0.54 0.54 9851 0.54
PHAR.US Pharming Group NV 20210524 0 12.277 12.4 12.2 12.2 1300 12.2 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210524 0 3.33 3.4 3.26 3.27 143300 3.27 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210524 0 35.42 36.615 34.64 35.91 86000 35.91 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210524 0 3.6 3.7399 3.56 3.6 2502 3.6
PHIC.US Population Health Investment Co. Inc 20210524 0 9.8 9.91 9.8 9.91 33500 9.91 up up correct
PHICU.US Population Health Investment Co. Inc 20210524 0 10.04 10.04 10.04 10.04 0 10.04
PHICW.US Population Health Investment Co. Inc 20210524 0 1.1037 1.1037 1.03 1.0664 2128 1.0664 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210524 0 2.08 2.13 2.05 2.07 179200 2.07 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210524 0 0.2402 0.2402 0.2402 0.2402 3 0.2402
PHUN.US Phunware Inc 20210524 0 1.28 1.3 1.23 1.25 1002600 1.25 down down correct
PHUNW.US Phunware Inc 20210524 0 0.26 0.3599 0.26 0.3599 945 0.3599 up up correct
PHVS.US Pharvaris N.V 20210524 0 20.78 21.46 20 20.24 13700 20.24 down down correct
PI.US Impinj Inc 20210524 0 49.48 51.03 48.66 50.81 136100 50.81 up up correct
PIIVX.US PIIVX 20210524 0 41.67 41.67 41.67 41.67 0 41.67
PINC.US Premier Inc 20210524 0 34.87 34.955 34.58 34.68 393833 34.1233 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210524 0 1.93 1.96 1.84 1.85 397900 1.85 down down correct
PIXY.US ShiftPixy Inc 20210524 0 2.58 2.58 2.47 2.51 336200 2.51 down up incorrect
PKBK.US Parke Bancorp Inc 20210524 0 21.62 21.62 21.05 21.37 22069 21.0439 down down correct
PKOH.US Park 20210524 0 36.17 36.6304 36 36.37 27208 35.995 up up correct
PLAB.US Photronics Inc 20210524 0 13.5 13.64 13.47 13.57 523300 13.57 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210524 0 41.31 41.96 40.26 41.49 3834400 41.49 up up correct
PLBC.US Plumas Bancorp 20210524 0 29.835 29.835 29.1053 29.73 7683 29.4893 down down correct
PLBY.US PLBY Group Inc 20210524 0 42.5 42.89 40.3 42.49 1158200 42.49 down up incorrect
PLCE.US The Children's Place Inc 20210524 0 93.23 96.28 91.38 95.3 760500 95.3 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210524 0 1.19 1.27 1.15 1.19 929300 1.19
PLL.US Piedmont Lithium Inc 20210524 0 60.87 63.63 60.55 62.83 277200 62.83 up up correct
PLMI.US Plum Acquisition Corp. I 20210524 0 9.85 9.85 9.85 9.85 0 9.85
PLMIU.US Plum Acquisition Corp. I 20210524 0 9.9 10 9.9 10 4600 10 up up correct
PLMIW.US Plum Acquisition Corp. I 20210524 0 0.7879 0.8 0.7879 0.8 32395 0.8 up down incorrect
PLMR.US Palomar Holdings Inc 20210524 0 69.06 70.6 68.78 69.41 181100 69.41 up up correct
PLPC.US Preformed Line Products Company 20210524 0 72.46 74 72.18 74 11664 73.3415 up down incorrect
PLRX.US Pliant Therapeutics Inc 20210524 0 30.24 30.32 27.95 28.51 104009 28.51 down down correct
PLSE.US Pulse Biosciences Inc 20210524 0 18.64 18.64 17.84 18.02 28600 18.02 down down correct
PLTK.US Playtika Holding Corp 20210524 0 27.1 27.49 26.96 27.31 697900 27.31 up up correct
PLUG.US Plug Power Inc 20210524 0 27.95 27.97 26.71 27.2 26736700 27.2 down down correct
PLUS.US ePlus inc 20210524 0 93.54 95.15 92.24 94.98 70263 47.49 up up correct
PLXP.US PLx Pharma Inc 20210524 0 11.89 13.84 11.315 12.97 1391300 12.97 up up correct
PLXS.US Plexus Corp 20210524 0 99.22 99.66 97.27 99.27 279700 99.27 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210524 0 7.04 7.05 6.92 6.98 1748900 6.98 down up incorrect
PMAAX.US PMAAX 20210524 0 11.78 11.78 11.78 11.78 0 11.6739
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210524 0 0.013 0.0135 0.0121 0.013 1025 19.501
PMD.US Psychemedics Corporation 20210524 0 6.78 6.824 6.6327 6.8 9050 6.7521 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210524 0 0.93 0.96 0.92 0.95 163900 0.95 up up correct
PMFLX.US PMFLX 20210524 0 11.78 11.78 11.78 11.78 0 11.6479
PMGM.US Priveterra Acquisition Corp 20210524 0 9.65 9.65 9.65 9.65 0 9.65
PMGMU.US Priveterra Acquisition Corp 20210524 0 9.9 9.9 9.89 9.9 3232 9.9
PMIFX.US PMIFX 20210524 0 9.85 9.85 9.85 9.85 0 9.3722
PMTS.US CPI Card Group Inc. Common Stock 20210524 0 16.5 16.98 16.5 16.78 23700 16.78 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210524 0 35.86 36.37 35.18 36.01 182700 36.01 up up correct
PNBK.US Patriot National Bancorp Inc 20210524 0 8.32 8.5 8.16 8.5 7600 8.5 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20210524 0 91.87 91.95 90.59 90.81 307095 90.4677 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210524 0 27.84 27.962 27.63 27.721 12500 26.9115 down down correct
PNNT.US PennantPark Investment Corporation 20210524 0 6.35 6.46 6.28 6.44 195664 6.1063 up up correct
PNNTG.US PNNTG 20210524 0 25.416 25.416 25.416 25.416 400 24.7333
PNRG.US PrimeEnergy Resources Corporation 20210524 0 41.43 42.5 41 41.7 8700 41.7 up up correct
PNT.US POINT Biopharma Global Inc 20210524 0 10.23 10.73 10.205 10.39 18932 10.39 up up correct
PNTG.US The Pennant Group Inc 20210524 0 33.44 34 32.36 32.47 109200 32.47 down down correct
POAI.US Predictive Oncology Inc 20210524 0 1.15 1.15 1.06 1.09 903400 1.09 down up incorrect
PODD.US Insulet Corporation 20210524 0 255.48 259.14 254.51 256.77 397200 256.77 up up correct
POLA.US Polar Power Inc 20210524 0 9.81 9.92 9.31 9.43 94300 9.43 down down correct
POOL.US Pool Corporation 20210524 0 431.59 433.995 429.25 430.74 151230 429.3675 down down correct
POPM.US PopMail.com Inc 20210524 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210524 0 39.49 41.43 38.551 41.28 661700 41.28 up up correct
POW.US Powered Brands 20210524 0 9.77 9.77 9.77 9.77 400 9.77
POWI.US Power Integrations Inc 20210524 0 79.56 80.47 78.94 79.99 225200 79.6508 up up correct
POWL.US Powell Industries Inc 20210524 0 35.46 35.46 34.854 34.97 22321 34.302 down down correct
POWRU.US Powered Brands 20210524 0 9.99 10.064 9.96 9.96 1341 9.96 down up incorrect
POWRW.US Powered Brands 20210524 0 0.75 0.75 0.75 0.75 220 0.75
POWW.US AMMO Inc 20210524 0 6.38 6.41 6.24 6.29 944800 6.29 down down correct
POWWP.US AMMO Inc 20210524 0 26 26.915 25.81 26.6 19000 25.4136 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210524 0 45.86 45.86 44.91 45.26 208818 44.5237 down down correct
PPBT.US Purple Biotech Ltd 20210524 0 4.68 4.73 4.48 4.67 305500 4.67 down down correct
PPC.US Pilgrim's Pride Corporation 20210524 0 25.13 25.19 24.77 24.82 265600 24.82 down down correct
PPD.US PPD Inc 20210524 0 46.15 46.19 46.12 46.12 2335700 46.12 down down correct
PPGH.US Poema Global Holdings Corp 20210524 0 9.73 9.74 9.71 9.73 10508 9.73
PPGHU.US Poema Global Holdings Corp 20210524 0 10.05 10.05 10.05 10.05 9665 10.05
PPGHW.US Poema Global Holdings Corp 20210524 0 0.7 0.7 0.6702 0.7 12674 0.7
PPIH.US Perma 20210524 0 7 7 6.9 7 5301 7
PPSI.US Pioneer Power Solutions Inc 20210524 0 3.85 3.88 3.71 3.76 84452 3.6666 down down correct
PPTA.US Midas Gold Corp. 20210524 0 8.36 8.68 8.21 8.49 54900 8.49 up down incorrect
PRAA.US PRA Group Inc 20210524 0 38.45 38.89 37.93 38.39 168700 38.39 down down correct
PRAX.US Praxis Precision Medicines Inc 20210524 0 20.03 20.03 18.9 19.37 305200 19.37 down down correct
PRCH.US Porch Group Inc 20210524 0 17.31 19.147 17.27 18.96 1880400 18.96 up down incorrect
PRDEX.US PREDEX Funds 20210524 0 25.74 25.74 25.74 25.74 0 25.1958
PRDO.US Perdoceo Education Corporation 20210524 0 12.17 12.28 11.83 11.98 600200 11.98 down up incorrect
PRFT.US Perficient Inc 20210524 0 73.89 74.18 73.36 73.8 353900 73.8 down down correct
PRFX.US PainReform Ltd 20210524 0 2.51 2.7 2.45 2.55 253700 2.55 up up correct
PRGS.US Progress Software Corporation 20210524 0 43.93 44.78 43.65 44.48 887071 43.9868 up up correct
PRIM.US Primoris Services Corporation 20210524 0 31.65 31.65 31.185 31.42 243962 31.2032 down down correct
PRIVX.US Sharespost 100 Fund 20210524 0 41.32 41.32 41.32 41.32 0 41.32
PRLD.US Prelude Therapeutics Incorporated 20210524 0 39.1 39.1 35.86 36.03 96600 36.03 down down correct
PRLVX.US PRLVX 20210524 0 40.98 40.98 40.98 40.98 0 40.98
PROC.US Procaps Group S.A. Ordinary Shares 20210524 0 10.1 10.14 10.07 10.08 264600 10.08 down down correct
PROF.US Profound Medical Corp 20210524 0 18.92 18.95 18.518 18.58 17800 18.58 down down correct
PROG.US Progenity Inc 20210524 0 2.49 2.5 2.27 2.49 518000 2.49
PROV.US Provident Financial Holdings Inc 20210524 0 16.8 16.82 16.67 16.69 4810 16.4179 down down correct
PRPH.US ProPhase Labs Inc 20210524 0 6.16 6.16 5.89 5.98 66900 5.98 down down correct
PRPL.US Purple Innovation Inc 20210524 0 29.38 29.8 28.775 28.9 1004000 28.9 down down correct
PRPO.US Precipio Inc 20210524 0 3.99 4.15 3.8 3.85 2402800 3.85 down down correct
PRQR.US ProQR Therapeutics N.V 20210524 0 6.46 6.49 5.92 6.07 750400 6.07 down up incorrect
PRSR.US Prospector Capital Corp 20210524 0 9.73 9.75 9.67 9.67 22494 9.67 down down correct
PRSRU.US Prospector Capital Corp 20210524 0 9.94 9.978 9.94 9.95 5800 9.95 up up correct
PRSRW.US Prospector Capital Corp 20210524 0 0.76 0.81 0.76 0.805 14237 0.805 up up correct
PRTA.US Prothena Corporation plc 20210524 0 24.64 25.64 24.35 25.05 225600 25.05 up up correct
PRTC.US PureTech Health plc 20210524 0 52.589 52.589 52.589 52.589 0 52.589
PRTG.US Portage Biotech Inc 20210524 0 27.49 28.51 27.05 27.56 17200 27.56 up down incorrect
PRTH.US Priority Technology Holdings Inc 20210524 0 7.14 7.75 7.11 7.54 75600 7.54 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210524 0 8.1 8.13 7.74 7.98 261800 7.98 down down correct
PRTS.US CarParts.com Inc 20210524 0 15.79 16.03 15.51 15.93 932600 15.93 up up correct
PRVA.US Privia Health Group Inc 20210524 0 33.51 34.569 31.045 32.32 416100 32.32 down down correct
PRVB.US Provention Bio Inc 20210524 0 7.65 8.12 7.26 7.98 1453100 7.98 up down incorrect
PSAG.US Property Solutions Acquisition Corp. II 20210524 0 9.68 9.7 9.67 9.7 1900 9.7 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210524 0 9.93 9.98 9.9 9.98 65800 9.98 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210524 0 0.85 0.85 0.85 0.85 6551 0.85
PSEC.US Prospect Capital Corporation 20210524 0 8.3 8.34 8.26 8.33 2089551 7.8686 up down incorrect
PSHG.US Performance Shipping Inc 20210524 0 4.77 4.87 4.45 4.6 71500 4.6 down down correct
PSMT.US PriceSmart Inc 20210524 0 87.41 87.473 86.4 86.44 84946 86.0835 down down correct
PSNL.US Personalis Inc 20210524 0 22.52 22.79 21.52 21.59 446200 21.59 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210524 0 18.88 18.88 18.88 18.88 0 18.4769
PSTI.US Pluristem Therapeutics Inc 20210524 0 3.98 3.98 3.77 3.8 310600 3.8 down down correct
PSTV.US Plus Therapeutics Inc 20210524 0 2.38 2.38 2.2 2.25 511800 2.25 down up incorrect
PSTX.US Poseida Therapeutics Inc 20210524 0 9.48 9.48 8.145 8.35 431056 8.35 down down correct
PT.US Pintec Technology Holdings Limited 20210524 0 1.09 1.13 1.05 1.05 338800 1.05 down up incorrect
PTC.US PTC Inc 20210524 0 132.5 133.59 131.51 132.82 512700 132.82 up up correct
PTCT.US PTC Therapeutics Inc 20210524 0 39.69 40.36 39.12 39.16 451900 39.16 down down correct
PTDEX.US PREDEX 20210524 0 25.86 25.86 25.86 25.86 0 25.3454
PTE.US PolarityTE Inc 20210524 0 1.12 1.12 1.02 1.03 2539223 1.03 down down correct
PTEN.US Patterson 20210524 0 8.49 8.6128 8.18 8.41 1434909 8.3458 down down correct
PTGX.US Protagonist Therapeutics Inc 20210524 0 35.49 36.5 35.03 35.31 807800 35.31 down down correct
PTIC.US PropTech Investment Corporation II 20210524 0 9.877 9.877 9.877 9.877 0 9.877
PTICU.US PropTech Investment Corporation II 20210524 0 10.06 10.06 10.035 10.06 3200 10.06
PTICW.US PropTech Investment Corporation II 20210524 0 0.765 0.765 0.765 0.765 0 0.765
PTIX.US Protagenic Therapeutics Inc 20210524 0 2.14 2.2 2.01 2.11 972123 2.11 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210524 0 0.3099 0.332 0.3099 0.332 9008 0.332 up up correct
PTMN.US Portman Ridge Finance Corporation 20210524 0 23.5 23.6 23.3 23.5 23780 22.3966
PTNR.US Partner Communications Company Ltd 20210524 0 4.76 4.8 4.73 4.8 9400 4.8 up up correct
PTOC.US Pine Technology Acquisition Corp 20210524 0 9.74 9.74 9.74 9.74 0 9.74
PTOCU.US Pine Technology Acquisition Corp 20210524 0 9.971 9.971 9.971 9.971 0 9.971
PTOCW.US Pine Technology Acquisition Corp 20210524 0 0.7001 0.7001 0.7001 0.7001 226 0.7001
PTON.US Peloton Interactive Inc 20210524 0 101.72 102.11 98.12 101.16 13135300 101.16 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210524 0 2.96 4.24 2.9 4.11 1187500 4.11 up down incorrect
PTRA.US Proterra Inc 20210524 0 16.62 16.675 15.9 16 664339 16 down up incorrect
PTRAW.US Proterra Inc 20210524 0 4.75 4.79 4.41 4.64 118600 4.64 down down correct
PTRS.US Partners Bancorp 20210524 0 7.65 7.81 7.6 7.65 28988 7.5818
PTSI.US P.A.M. Transportation Services Inc 20210524 0 57.46 59.99 57.46 58.52 5645 29.26 up up correct
PTVE.US Pactiv Evergreen Inc 20210524 0 15.91 16.215 15.89 15.94 120200 15.6053 up up correct
PUBM.US PubMatic Inc 20210524 0 35.21 35.21 32.13 34.1 742006 34.1 down down correct
PUCK.US Goal Acquisitions Corp 20210524 0 9.63 9.68 9.63 9.68 3100 9.68 up up correct
PUCKU.US Goal Acquisitions Corp 20210524 0 10.04 10.15 10.04 10.15 1800 10.15 up up correct
PUCKW.US Goal Acquisitions Corp 20210524 0 0.4804 0.5198 0.4804 0.51 15301 0.51 up up correct
PULM.US Pulmatrix Inc 20210524 0 1.02 1.02 0.96 0.967 472800 0.967 down down correct
PUYI.US Puyi Inc 20210524 0 5.2 5.52 5.2 5.4 9000 5.4 up up correct
PVAC.US Penn Virginia Corporation 20210524 0 18.32 18.92 17.84 18.75 296500 18.75 up up correct
PVBC.US Provident Bancorp Inc 20210524 0 17.28 17.28 16.62 16.66 23163 16.5863 down down correct
PWDEX.US PREDEX 20210524 0 25.86 25.86 25.86 25.86 0 25.3454
PWFL.US PowerFleet Inc 20210524 0 6.93 6.93 6.66 6.75 164200 6.75 down down correct
PWOD.US Penns Woods Bancorp Inc 20210524 0 25.9 25.9 25.13 25.2 16601 24.2373 down down correct
PWP.US Perella Weinberg Partners 20210524 0 11.96 11.96 11.55 11.93 19600 11.8022 down down correct
PXLW.US Pixelworks Inc 20210524 0 3.21 3.29 3.18 3.25 310800 3.25 up down incorrect
PXS.US Pyxis Tankers Inc 20210524 0 0.81 0.818 0.79 0.791 438600 0.791 down down correct
PXSAP.US Pyxis Tankers Inc 20210524 0 23 23 21.65 22 440 20.8459 down down correct
PXSAW.US Pyxis Tankers Inc 20210524 0 0.32 0.32 0.2904 0.2905 9108 0.2905 down down correct
PYPD.US PolyPid Ltd 20210524 0 9.5 9.51 9.33 9.5 85300 9.5
PYPL.US PayPal Holdings Inc 20210524 0 254.13 257.6 252.43 257.17 6370100 257.17 up up correct
PYR.US PyroGenesis Canada Inc 20210524 0 5.26 5.33 5.18 5.3 50700 5.3 up down incorrect
PZZA.US Papa John's International Inc 20210524 0 92.64 94.86 91.93 94.36 378681 93.8482 up up correct
QADA.US QAD Inc 20210524 0 67.69 68.46 67.35 67.97 35404 67.9135 up up correct
QADB.US QAD Inc 20210524 0 47 47 47 47 290 46.9671
QCOM.US QUALCOMM Incorporated 20210524 0 131.33 134 131.33 132.91 8229331 131.1265 up up correct
QCRH.US QCR Holdings Inc 20210524 0 47.63 48.12 46.365 47.85 55248 47.6829 up up correct
QDEL.US Quidel Corporation 20210524 0 116.67 118.58 114.7 115.32 432400 115.32 down down correct
QFIN.US 360 DigiTech Inc 20210524 0 27.11 28.65 26.9 27.43 2049535 27.0597 up up correct
QH.US Quhuo Limited 20210524 0 4.65 4.65 4.45 4.5 58700 4.5 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210524 0 7.08 7.3 6.97 7.15 9100 7.15 up down incorrect
QIWI.US QIWI plc 20210524 0 11.12 11.33 11.05 11.25 281506 10.2875 up up correct
QK.US Q&K International Group Limited 20210524 0 1.31 1.33 1.19 1.21 141100 1.21 down down correct
QLGN.US Qualigen Therapeutics Inc 20210524 0 1.89 1.89 1.78 1.8 205800 1.8 down down correct
QLI.US Qilian International Holding Group Limited 20210524 0 4.58 4.72 4.58 4.65 31600 4.65 up up correct
QLYS.US Qualys Inc 20210524 0 100.55 100.95 99.28 99.66 173200 99.66 down down correct
QMCO.US Quantum Corporation 20210524 0 9.08 9.35 8.97 9.02 364800 9.02 down down correct
QNST.US QuinStreet Inc 20210524 0 18.24 18.44 18.12 18.28 127300 18.28 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210524 0 28.07 28.21 27.9 28.2 94288 26.9582 up down incorrect
QRHC.US Quest Resource Holding Corporation 20210524 0 4.8 5.49 4.73 4.85 820100 4.85 up up correct
QRTEA.US Qurate Retail Inc 20210524 0 13.55 13.76 13.385 13.62 2700991 11.9719 up up correct
QRTEB.US Qurate Retail Inc 20210524 0 14.24 14.24 13.75 13.9434 1501 12.352 down down correct
QRTEP.US Qurate Retail Inc 20210524 0 107.31 107.31 106.98 107.115 18100 101.2812 down down correct
QRVO.US Qorvo Inc 20210524 0 176.94 180.35 176.56 178.63 826300 178.63 up up correct
QS.US WT 20210524 0 26.32 26.43 24.55 25.13 27597784 25.13 down down correct
QTNT.US Quotient Limited 20210524 0 4.34 4.35 3.97 4.2 1163800 4.2 down down correct
QTRX.US Quanterix Corporation 20210524 0 47.44 49.54 46.85 49.2 183600 49.2 up up correct
QTT.US Qutoutiao Inc 20210524 0 2.07 2.08 1.95 1.97 702854 19.7 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210524 0 5.67 6.42 5.67 6.3 60100 6.3 up down incorrect
QUIK.US QuickLogic Corporation 20210524 0 5.89 5.99 5.6 5.84 96818 5.84 down down correct
QUMU.US Qumu Corporation 20210524 0 5.11 5.22 4.79 4.89 55600 4.89 down down correct
QURE.US uniQure N.V 20210524 0 34.37 34.75 33.55 33.73 193800 33.73 down down correct
RACB.US Research Alliance Corp. II 20210524 0 10 10 10 10 0 10
RADA.US RADA Electronic Industries Ltd 20210524 0 12.05 12.05 11.54 11.79 777300 11.79 down down correct
RADI.US Radius Global Infrastructure Inc 20210524 0 15.74 15.99 15.53 15.9 444900 15.9 up up correct
RAIL.US FreightCar America Inc 20210524 0 5.23 5.71 5.21 5.55 1148325 5.55 up up correct
RAIN.US Rain Therapeutics Inc 20210524 0 15.64 17.4 15.64 17.35 304500 17.35 up up correct
RAMMU.US Aries I Acquisition Corporation 20210524 0 10 10 9.92 9.96 112000 9.96 down down correct
RAND.US Rand Capital Corporation 20210524 0 18.4999 18.5 18.4999 18.5 2056 18.2935 up up correct
RAPT.US RAPT Therapeutics Inc 20210524 0 18.91 19.9294 17.67 18.08 416060 18.08 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210524 0 108.24 109.189 105.36 105.59 349900 105.59 down down correct
RAVE.US RAVE Restaurant Group Inc 20210524 0 1.32 1.34 1.29 1.32 86100 1.32
RAVN.US Raven Industries Inc 20210524 0 43.22 43.63 42.78 43.18 158876 43.18 down down correct
RBB.US RBB Bancorp 20210524 0 23.31 23.7 23.22 23.56 114600 23.3145 up up correct
RBBN.US Ribbon Communications Inc 20210524 0 7.27 7.41 7.26 7.37 296600 7.37 up up correct
RBCAA.US Republic Bancorp Inc 20210524 0 46.08 46.2 45.29 45.33 30459 44.5042 down down correct
RBCN.US Rubicon Technology Inc 20210524 0 9.71 9.71 9.55 9.55 1100 9.55 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210524 0 10.43 10.5 10.43 10.48 8600 10.48 up up correct
RBNC.US Reliant Bancorp Inc 20210524 0 29.47 30 28.9929 29.8 19573 29.5674 up up correct
RCAT.US Red Cat Holdings Inc 20210524 0 2.91 2.9606 2.6 2.65 73208 2.65 down down correct
RCEL.US AVITA Medical Inc 20210524 0 18.3 18.46 17.86 18.02 100900 18.02 down down correct
RCHG.US Recharge Acquisition Corp 20210524 0 9.77 9.81 9.768 9.8 5900 9.8 up up correct
RCHGU.US Recharge Acquisition Corp 20210524 0 10.12 10.12 10.12 10.12 0 10.12
RCHGW.US Recharge Acquisition Corp 20210524 0 0.6001 0.69 0.6001 0.65 14937 0.65 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210524 0 11.05 11.05 11.05 11.05 0 10.5233
RCICX.US Resource Credit Income Fund Class C 20210524 0 11.16 11.16 11.16 11.16 0 10.6906
RCII.US Rent 20210524 0 58.11 58.87 57.54 58.49 461466 57.4645 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210524 0 11.07 11.07 11.07 11.07 0 10.5434
RCILX.US RCILX 20210524 0 11.04 11.04 11.04 11.04 0 10.5422
RCIWX.US Resource Credit Income Fund Class W Shar 20210524 0 11.04 11.04 11.04 11.04 0 10.5422
RCKT.US Rocket Pharmaceuticals Inc 20210524 0 41.97 42 40.5 40.84 202100 40.84 down down correct
RCKY.US Rocky Brands Inc 20210524 0 52 53.73 51.91 53.17 59859 52.6468 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210524 0 9.7 9.7 9.7 9.7 0 9.7
RCLFU.US Rosecliff Acquisition Corp I 20210524 0 9.9 9.9 9.89 9.9 10500 9.9
RCLFW.US Rosecliff Acquisition Corp I 20210524 0 0.59 0.59 0.5899 0.5899 1542 0.5899 down down correct
RCM.US R1 RCM Inc 20210524 0 25.46 25.75 25.18 25.29 721700 25.29 down down correct
RCMT.US RCM Technologies Inc 20210524 0 3.83 3.84 3.7 3.75 44108 3.75 down down correct
RCON.US Recon Technology Ltd 20210524 0 9.51 10.9 9.15 10.9 1019600 10.9 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210524 0 3.5 4.38 3.5 4.38 13633 10.95 up up correct
RDBX.US Redbox Entertainment Inc 20210524 0 9.96 9.96 9.93 9.94 6200 9.94 down up incorrect
RDCM.US RADCOM Ltd 20210524 0 9.98 10.19 9.98 10.1 72500 10.1 up up correct
RDFN.US Redfin Corporation 20210524 0 52.23 54.22 51.9 53.22 995800 53.22 up down incorrect
RDHL.US RedHill Biopharma Ltd 20210524 0 7.12 7.14 6.78 6.85 108800 6.85 down down correct
RDI.US Reading International Inc 20210524 0 5.77 6.06 5.77 6.05 31300 6.05 up up correct
RDIB.US Reading International Inc 20210524 0 21.75 21.835 21.05 21.0601 2431 21.0601 down up incorrect
RDNT.US RadNet Inc 20210524 0 26.39 26.44 25.77 26.05 172300 26.05 down down correct
RDUS.US Radius Health Inc 20210524 0 20.86 21.12 19.588 20.44 135200 20.44 down down correct
RDVT.US Red Violet Inc 20210524 0 21.88 22.89 21.725 22.67 48900 22.67 up up correct
RDWR.US Radware Ltd 20210524 0 28.58 29.26 28.54 28.96 342300 28.96 up up correct
REAL.US The RealReal Inc 20210524 0 15.25 16.105 15.05 15.93 2509700 15.93 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210524 0 1.57 1.77 1.57 1.7552 75062 1.755 up up correct
REDU.US RISE Education Cayman Ltd 20210524 0 3.7 3.75 3.37 3.52 58931 3.52 down up incorrect
REE.US REE Automotive Ltd. 20210524 0 9.9 9.98 9.88 9.91 202300 9.91 up up correct
REEAW.US REE Automotive Equity Warrant 20210524 0 1.37 1.46 1.367 1.45 24600 1.45 up up correct
REED.US Reed's Inc 20210524 0 0.94 0.94 0.87 0.88 550500 0.88 down down correct
REFR.US Research Frontiers Incorporated 20210524 0 2.42 2.42 2.25 2.31 108700 2.31 down down correct
REG.US Regency Centers Corporation 20210524 0 64.06 64.06 63.31 63.72 948806 62.0673 down down correct
REGI.US Renewable Energy Group Inc 20210524 0 58.22 62.07 58.12 60.56 928900 60.56 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210524 0 509.74 509.74 500.08 500.47 521900 500.47 down down correct
REKR.US Rekor Systems Inc 20210524 0 11.8 11.92 10.76 11.43 868000 11.43 down down correct
RELI.US Reliance Global Group Inc 20210524 0 3.6 3.61 3.3501 3.48 98550 3.48 down down correct
RELIW.US Reliance Global Group Inc 20210524 0 0.5209 0.5209 0.45 0.45 6859 0.45 down down correct
RELL.US Richardson Electronics Ltd 20210524 0 8.15 8.22 7.93 8.08 87427 7.9761 down down correct
REPH.US Recro Pharma Inc 20210524 0 2.51 2.56 2.28 2.3 443700 2.3 down down correct
REPL.US Replimune Group Inc 20210524 0 36.38 36.67 35.428 36.1 153400 36.1 down down correct
RESN.US Resonant Inc 20210524 0 3.616 3.625 3.165 3.21 1905000 3.21 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20210524 0 116.4 120.39 113.37 118.32 772500 118.32 up up correct
RETO.US ReTo Eco 20210524 0 1.07 1.08 1.01 1.03 134600 1.03 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210524 0 9.71 9.84 9.71 9.8 12800 9.8 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210524 0 10.1 10.1 10.02 10.03 105300 10.03 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210524 0 1.14 1.14 1.0901 1.0978 34181 1.0978 down down correct
REYN.US Reynolds Consumer Products Inc 20210524 0 30.5 30.96 30.33 30.62 438700 30.1479 up up correct
RFIL.US RF Industries Ltd 20210524 0 7.5 7.75 7.45 7.65 142900 7.65 up up correct
RGCO.US RGC Resources Inc 20210524 0 22.4484 22.62 22.32 22.34 7657 21.994 down down correct
RGEN.US Repligen Corporation 20210524 0 181.56 183.02 176.13 176.69 483100 176.69 down down correct
RGLD.US Royal Gold Inc 20210524 0 125.5 126.62 125.18 125.43 299634 124.7128 down down correct
RGLS.US Regulus Therapeutics Inc 20210524 0 1 1.01 0.95 0.96 482200 0.96 down down correct
RGNX.US REGENXBIO Inc 20210524 0 35.29 35.99 34.18 34.32 196700 34.32 down down correct
RGP.US Resources Connection Inc 20210524 0 14.63 14.76 14.47 14.67 97800 14.4319 up up correct
RIBT.US RiceBran Technologies 20210524 0 1.05 1.05 1 1.01 237982 1.01 down down correct
RICK.US RCI Hospitality Holdings Inc 20210524 0 75.18 78.79 74.5 78.14 76655 78.0013 up up correct
RIDE.US Lordstown Motors Corp 20210524 0 9.6 9.97 9.2 9.67 9498400 9.67 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210524 0 3.64 3.68 3.58 3.64 1038700 3.64
RILY.US B. Riley Financial Inc 20210524 0 72.5 74.24 71.87 73.78 334375 72.3411 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210524 0 25.1 25.15 25.06 25.06 37500 24.3898 down down correct
RILYM.US RILYM 20210524 0 25.64 25.77 25.64 25.69 1800 24.9058 up up correct
RILYN.US B. Riley Financial Inc 20210524 0 25.99 26.02 25.9 25.96 32100 25.168 down up incorrect
RILYP.US B. Riley Financial Inc 20210524 0 26.9 26.9 26.64 26.74 5800 25.8974 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210524 0 25.955 26 25.77 25.92 25400 25.1796 down down correct
RIOT.US Riot Blockchain Inc 20210524 0 23.45 26.3 22.77 25.95 22951100 25.95 up up correct
RIVE.US Riverview Financial Corporation 20210524 0 10.31 10.31 10.31 10.31 200 10.31
RKDA.US Arcadia Biosciences Inc 20210524 0 2.77 2.8 2.67 2.75 387200 2.75 down down correct
RLAY.US Relay Therapeutics Inc 20210524 0 30.25 31.41 29.96 31.25 533600 31.25 up up correct
RLMD.US Relmada Therapeutics Inc 20210524 0 38.42 39 37.724 38.13 150505 38.13 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210524 0 14.63 14.75 14.58 14.63 18100 14.4307
RMBL.US RumbleON Inc 20210524 0 39.5 39.66 38.61 39 49800 39 down down correct
RMBS.US Rambus Inc 20210524 0 19.17 19.29 19.09 19.18 408000 19.18 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210524 0 6.25 6.36 6.24 6.29 16300 6.29 up up correct
RMGC.US RMG Acquisition Corp. III 20210524 0 9.74 9.74 9.74 9.74 2200 9.74
RMGCU.US RMG Acquisition Corp. III 20210524 0 9.901 10 9.901 9.98 6200 9.98 up up correct
RMGCW.US RMG Acquisition Corp. III 20210524 0 0.9 0.9001 0.89 0.9 3255 0.9
RMNI.US Rimini Street Inc 20210524 0 6.16 6.48 6.16 6.44 394100 6.44 up down incorrect
RMR.US The RMR Group Inc 20210524 0 39.06 39.53 38.75 39.03 34422 32.7428 down down correct
RMRM.US RMR Mortgage Trust 20210524 0 11.91 12.1 11.91 12.1 8500 11.7799 up up correct
RMTI.US Rockwell Medical Inc 20210524 0 0.89 0.89 0.85 0.85 937500 0.85 down down correct
RNA.US Avidity Biosciences Inc 20210524 0 22 22.78 21.88 21.94 148211 21.94 down down correct
RNDB.US Randolph Bancorp Inc 20210524 0 21.105 21.61 21.105 21.499 6404 21.3754 up down incorrect
RNLX.US Renalytix Plc 20210524 0 32.38 35.71 32.01 33.96 199700 33.96 up up correct
RNST.US Renasant Corporation 20210524 0 45.02 45.06 44.15 44.29 113066 43.5011 down down correct
RNW.US Renew Energy Global PLC 20210524 0 9.9 9.99 9.89 9.99 184000 9.99 up up correct
RNWK.US RealNetworks Inc 20210524 0 2.38 2.48 2.32 2.32 587500 2.32 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210524 0 1.29 1.38 1.29 1.38 39300 1.38 up down incorrect
ROAD.US Construction Partners Inc 20210524 0 31.45 31.6 31.25 31.39 137300 31.39 down down correct
ROCC.US Ranger Oil Corporation 20210524 0 9.95 9.95 9.865 9.9 20900 9.9 down down correct
ROCK.US Gibraltar Industries Inc 20210524 0 80.05 80.14 78.94 79.31 73300 79.31 down down correct
ROCR.US Roth CH Acquisition III Co 20210524 0 9.71 9.86 9.61 9.61 91200 9.61 down up incorrect
ROCRU.US Roth CH Acquisition III Co 20210524 0 9.85 9.94 9.85 9.94 26400 9.94 up up correct
ROCRW.US Roth CH Acquisition III Co 20210524 0 0.88 0.88 0.8 0.8 9029 0.8 down down correct
ROIC.US Retail Opportunity Investments Corp 20210524 0 17.81 17.95 17.65 17.84 869019 17.4569 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210524 0 9.87 9.871 9.8 9.83 664400 9.83 down up incorrect
ROKU.US Roku Inc 20210524 0 333.455 351.43 332.56 347.22 3463200 347.22 up up correct
ROLL.US RBC Bearings Incorporated 20210524 0 187.41 188.69 186.64 188.12 69500 188.12 up up correct
ROOT.US Root Inc 20210524 0 9.18 9.25 8.8 8.93 1545683 8.93 down down correct
ROST.US Ross Stores Inc 20210524 0 123.9 124.59 122.99 123.51 2493538 122.5972 down down correct
ROVR.US Rover Group Inc 20210524 0 9.9 9.92 9.88 9.89 28300 9.89 down down correct
RPAY.US Repay Holdings Corporation 20210524 0 23.5 23.96 23.18 23.82 748300 23.82 up up correct
RPD.US Rapid7 Inc 20210524 0 82.06 83.03 81.39 81.57 481200 81.57 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210524 0 9.58 9.58 9.21 9.21 12100 9.21 down down correct
RPRX.US Royalty Pharma plc 20210524 0 40.46 41.01 40.35 40.72 1068976 40.379 up down incorrect
RPTX.US Repare Therapeutics Inc 20210524 0 34.59 34.96 32.57 33.73 91800 33.73 down down correct
RRBI.US Red River Bancshares Inc 20210524 0 56.5 56.5 54.54 55.1 6600 54.8782 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210524 0 35.37 36.37 34.5 36.2 215200 36.2 up up correct
RRR.US Red Rock Resorts Inc 20210524 0 40.96 42.85 40.17 42.55 831624 40.0327 up up correct
RSLS.US ReShape Lifesciences Inc 20210524 0 5.2 5.75 5 5.4 1338 5.4 up up correct
RSSS.US Research Solutions Inc 20210524 0 2.29 2.31 2.24 2.26 33500 2.26 down down correct
RSVR.US Reservoir Media Inc 20210524 0 9.95 9.95 9.865 9.9 20900 9.9 down down correct
RSVRW.US Reservoir Media Management Inc 20210524 0 1.31 1.39 1.3 1.36 67600 1.36 up down incorrect
RTLR.US Rattler Midstream LP 20210524 0 10.83 10.83 10.416 10.53 233000 10.0704 down down correct
RTPY.US Reinvent Technology Partners Y 20210524 0 9.81 9.88 9.81 9.83 25300 9.83 up up correct
RTPYU.US Reinvent Technology Partners Y 20210524 0 10 10.04 10 10 56200 10
RTPYW.US Reinvent Technology Partners Y 20210524 0 1.45 2.11 1.45 1.47 7160 1.47 up up correct
RUBY.US Rubius Therapeutics Inc 20210524 0 26.66 28.84 24.17 24.7 972117 24.7 down up incorrect
RUN.US Sunrun Inc 20210524 0 46.253 46.46 43.82 44.85 4824900 44.85 down down correct
RUSHA.US Rush Enterprises Inc 20210524 0 47.015 49 47.015 48.16 113512 47.7878 up up correct
RUSHB.US Rush Enterprises Inc 20210524 0 44.5 44.5 42.74 42.82 14063 42.4796 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210524 0 24.04 24.25 23.5 24.07 315000 24.07 up up correct
RVMD.US Revolution Medicines Inc 20210524 0 31.52 32 30.55 30.82 493500 30.82 down down correct
RVNC.US Revance Therapeutics Inc 20210524 0 28.37 28.56 27.87 28.1 363300 28.1 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210524 0 5.35 5.36 4.77 4.95 75100 4.95 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210524 0 0.45 0.4503 0.4198 0.42 17118 0.42 down down correct
RVSB.US Riverview Bancorp Inc 20210524 0 7.15 7.18 6.995 7.14 45308 7.0356 down down correct
RWLK.US ReWalk Robotics Ltd 20210524 0 1.87 1.88 1.77 1.82 389800 1.82 down down correct
RXDX.US Prometheus Biosciences Inc 20210524 0 19.76 20.4524 18.56 18.76 59774 18.76 down down correct
RXRA.US RXR Acquisition Corp 20210524 0 9.7 9.9 9.7 9.9 600 9.9 up down incorrect
RXRAU.US RXR Acquisition Corp 20210524 0 9.95 9.95 9.9 9.92 604000 9.92 down down correct
RXRAW.US RXR Acquisition Corp 20210524 0 0.74 0.74 0.74 0.74 8 0.74
RXRX.US Recursion Pharmaceuticals Inc 20210524 0 25.62 25.62 24 24.53 201100 24.53 down down correct
RXT.US Rackspace Technology Inc 20210524 0 20.07 20.93 20 20.83 727196 20.83 up down incorrect
RYAAY.US Ryanair Holdings plc 20210524 0 115.7 115.84 114.16 114.34 234500 114.34 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210524 0 21.71 21.71 20.51 20.83 252406 20.83 down down correct
RZB.US Reinsurance Group of America Incorporated 20210524 0 28.21 28.34 28.16 28.28 26219 27.2237 up up correct
RZLT.US Rezolute Inc 20210524 0 6.44 6.4473 6.35 6.4473 3580 6.4473 up up correct
SABR.US Sabre Corporation 20210524 0 13.09 13.35 12.81 13.31 2691600 13.31 up down incorrect
SABRP.US Sabre Corporation 20210524 0 169.319 169.319 169.319 169.319 500 165.2862
SABS.US SAB Biotherapeutics Inc 20210524 0 9.82 9.85 9.81 9.83 5900 9.83 up up correct
SAFM.US Sanderson Farms Inc 20210524 0 169.69 170.44 168.33 169.29 213962 168.4942 down down correct
SAFT.US Safety Insurance Group Inc 20210524 0 86.43 86.99 85.2 85.48 34385 82.6935 down down correct
SAGE.US Sage Therapeutics Inc 20210524 0 75.38 75.38 71.23 71.41 421600 71.41 down down correct
SAIA.US Saia Inc 20210524 0 229.79 230.29 226.38 227.41 96600 227.41 down down correct
SAL.US Salisbury Bancorp Inc 20210524 0 46.6762 46.75 46.21 46.21 2017 45.6713 down up incorrect
SALM.US Salem Media Group Inc 20210524 0 2.15 2.15 2.02 2.06 93100 2.06 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210524 0 14.91 15.29 14.84 15.23 57813 14.7668 up up correct
SANA.US Sana Biotechnology Inc 20210524 0 20.41 20.72 19.73 19.91 125987 19.91 down down correct
SANM.US Sanmina Corporation 20210524 0 42.44 42.88 42.06 42.58 364600 42.58 up up correct
SANW.US S&W Seed Company 20210524 0 3.7 3.75 3.57 3.61 31700 3.61 down down correct
SASR.US Sandy Spring Bancorp Inc 20210524 0 47.1 47.1 46.29 46.39 64757 45.7603 down down correct
SATS.US EchoStar Corporation 20210524 0 26.03 26.11 25.57 25.63 387533 25.63 down down correct
SAVA.US Cassava Sciences Inc 20210524 0 50.73 52.06 45.74 48.28 2363400 48.28 down down correct
SBAC.US SBA Communications Corporation 20210524 0 292.42 297.85 289.19 296.54 945244 295.558 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20210524 0 38.31 38.48 37.49 37.57 129417 37.1317 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210524 0 9.92 9.92 9.92 9.92 0 9.92
SBEAU.US SilverBox Engaged Merger Corp I 20210524 0 9.96 9.96 9.96 9.96 3900 9.96
SBEAW.US SilverBox Engaged Merger Corp I 20210524 0 0.59 0.68 0.59 0.59 67570 0.59
SBET.US Sharplink Gaming Ltd 20210524 0 2.66 2.93 2.52 2.62 518600 2.62 down up incorrect
SBFG.US SB Financial Group Inc 20210524 0 19.35 19.89 19.125 19.68 20712 19.4442 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210524 0 32.62 33.04 32.2 32.7 301431 32.0177 up up correct
SBLK.US Star Bulk Carriers Corp 20210524 0 21.46 22.866 21.22 22.72 1808160 19.7876 up up correct
SBNY.US Signature Bank 20210524 0 241 243.375 237.83 239.53 482274 238.4976 down down correct
SBNYP.US Signature Bank 20210524 0 26.08 26.1 25.999 26.06 66400 25.1299 down down correct
SBRA.US Sabra Health Care REIT Inc 20210524 0 17.42 17.665 17.31 17.51 1315394 16.8506 up down incorrect
SBSI.US Southside Bancshares Inc 20210524 0 43.11 43.11 42.21 42.63 84529 41.8787 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210524 0 4.7 4.82 4.68 4.74 52000 4.74 up up correct
SBTX.US Silverback Therapeutics Inc 20210524 0 28.19 28.383 25.34 26.51 91300 26.51 down down correct
SBUX.US Starbucks Corporation 20210524 0 111.798 113.03 111.52 112.52 5436295 111.6037 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20210524 0 9.63 9.63 9.63 9.63 0 9.63
SCAQU.US Stratim Cloud Acquisition Corp 20210524 0 9.955 9.97 9.95 9.97 7900 9.97 up up correct
SCHL.US Scholastic Corporation 20210524 0 32.97 33.12 32.65 32.9 117799 32.6155 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210524 0 53.62 54.4599 52.97 54.29 266866 53.8923 up up correct
SCKT.US Socket Mobile Inc 20210524 0 5.36 5.55 5.36 5.54 34000 5.54 up up correct
SCLE.US Broadscale Acquisition Corp 20210524 0 9.7 9.73 9.7 9.71 144500 9.71 up down incorrect
SCLEU.US Broadscale Acquisition Corp 20210524 0 9.93 9.99 9.92 9.97 97500 9.97 up up correct
SCLEW.US Broadscale Acquisition Corp 20210524 0 0.905 0.91 0.82 0.82 4299 0.82 down down correct
SCOA.US Scion Tech Growth I 20210524 0 9.66 9.75 9.66 9.7 256100 9.7 up up correct
SCOAU.US Scion Tech Growth I 20210524 0 9.98 10.06 9.949 10.06 110100 10.06 up up correct
SCOAW.US Scion Tech Growth I 20210524 0 0.8 0.867 0.8 0.867 40700 0.867 up up correct
SCOB.US ScION Tech Growth II 20210524 0 9.67 9.7 9.67 9.7 800 9.7 up up correct
SCOBU.US ScION Tech Growth II 20210524 0 9.95 9.961 9.95 9.95 9200 9.95
SCOBW.US ScION Tech Growth II 20210524 0 0.7 0.7501 0.7 0.74 8486 0.74 up down incorrect
SCOR.US comScore Inc 20210524 0 3.86 4.07 3.51 4.04 569200 4.04 up up correct
SCPH.US scPharmaceuticals Inc 20210524 0 5.77 5.86 5.67 5.72 43700 5.72 down down correct
SCPL.US SciPlay Corporation 20210524 0 16.58 16.74 16.26 16.36 135900 16.36 down down correct
SCPS.US Scopus BioPharma Inc 20210524 0 5.74 19.95 5.74 10.25 39638400 10.25 up up correct
SCR.US Score Media and Gaming Inc 20210524 0 14.32 15.38 14.32 15.22 314028 15.22 up up correct
SCSC.US ScanSource Inc 20210524 0 30.71 30.94 30.18 30.71 54400 30.71
SCVL.US Shoe Carnival Inc 20210524 0 66.88 68.82 66.425 66.64 276536 33.1836 down down correct
SCVX.US UN 20210524 0 10.28 10.28 10.2799 10.28 1402 10.28
SCWX.US SecureWorks Corp 20210524 0 13.83 14.535 13.83 14.44 79300 14.44 up up correct
SCYX.US SCYNEXIS Inc 20210524 0 8.97 9.13 8.42 9.06 1345900 9.06 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210524 0 9.69 9.69 9.65 9.65 1600 9.65 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20210524 0 9.96 10 9.96 9.99 2800 9.99 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210524 0 0.6 0.6299 0.6 0.6299 6476 0.6299 up up correct
SDC.US SmileDirectClub Inc 20210524 0 8.09 8.145 7.915 7.94 3490400 7.94 down down correct
SDGR.US Schrödinger Inc 20210524 0 64.73 66.135 63.85 65.36 374900 65.36 up up correct
SDH.US Global Internet of People Inc 20210524 0 2.516 2.69 2.43 2.5 74500 2.5 down down correct
SEAC.US SeaChange International Inc 20210524 0 1.16 1.18 1.12 1.13 858700 1.13 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210524 0 9.97 9.99 9.95 9.97 122893 9.97
SEATW.US Vivid Seats Inc. Warrant 20210524 0 1.61 1.75 1.61 1.69 26133 1.5817 up up correct
SECO.US Secoo Holding Limited 20210524 0 2.51 2.53 2.5 2.5 73600 2.5 down down correct
SEDG.US SolarEdge Technologies Inc 20210524 0 255.6 258.89 249.42 254.77 804100 254.77 down down correct
SEED.US Origin Agritech Limited 20210524 0 10.39 11.17 10.24 11.01 60000 11.01 up down incorrect
SEEL.US Seelos Therapeutics Inc 20210524 0 3.23 3.24 3.02 3.22 6940600 3.22 down down correct
SEER.US Seer Inc 20210524 0 28.93 30.34 28.15 29.98 389140 29.98 up up correct
SEIC.US SEI Investments Company 20210524 0 62.84 63.06 62.07 62.89 438709 62.1029 up up correct
SELB.US Selecta Biosciences Inc 20210524 0 3.17 3.53 3.17 3.44 1628900 3.44 up up correct
SELF.US Global Self Storage Inc 20210524 0 5.47 5.49 5.3879 5.49 7279 5.3052 up up correct
SENEA.US Seneca Foods Corporation 20210524 0 46.01 46.78 45.58 46.28 21200 46.28 up up correct
SENEB.US Seneca Foods Corporation 20210524 0 46.22 46.22 46.22 46.22 200 46.22
SESN.US Sesen Bio Inc 20210524 0 2.97 3.09 2.9 2.94 4703600 2.94 down down correct
SFBC.US Sound Financial Bancorp Inc 20210524 0 42.99 44.93 42.649 42.95 3430 42.611 down down correct
SFBS.US ServisFirst Bancshares Inc 20210524 0 68.86 68.95 66.96 68.41 131083 68.0379 down up incorrect
SFET.US Safe 20210524 0 1.35 1.36 1.32 1.34 101600 1.34 down up incorrect
SFIX.US Stitch Fix Inc 20210524 0 47.43 48.49 46.81 48.2 919200 48.2 up up correct
SFM.US Sprouts Farmers Market Inc 20210524 0 25.81 26.0942 25.555 25.57 1880187 25.57 down down correct
SFNC.US Simmons First National Corporation 20210524 0 31.05 31.05 30.25 30.37 303829 29.8173 down down correct
SFST.US Southern First Bancshares Inc 20210524 0 54.61 54.61 52.38 52.46 14700 52.46 down down correct
SFT.US Shift Technologies Inc 20210524 0 6.82 6.82 6.165 6.61 15098330 6.61 down down correct
SGA.US Saga Communications Inc 20210524 0 21.99 22.96 21.99 22.64 8264 21.7217 up down incorrect
SGBX.US SG Blocks Inc 20210524 0 3.75 3.79 3.55 3.6 165700 3.6 down down correct
SGC.US Superior Group of Companies Inc 20210524 0 25.76 25.98 25.35 25.56 38114 25.1936 down down correct
SGEN.US Seagen Inc 20210524 0 154.93 155.85 152.52 153.67 815000 153.67 down down correct
SGH.US SMART Global Holdings Inc 20210524 0 45.75 46.591 45.75 46.08 180900 46.08 up up correct
SGLB.US Sigma Labs Inc 20210524 0 3.65 3.78 3.56 3.67 126766 3.67 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210524 0 0.255 0.255 0.255 0.255 60 0.255
SGMA.US SigmaTron International Inc 20210524 0 4.73 4.9 4.71 4.79 6500 4.79 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210524 0 4.51 5.035 4.425 5.02 3600 5.02 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20210524 0 10.93 10.94 10.63 10.68 495400 10.68 down down correct
SGMS.US Scientific Games Corporation 20210524 0 65.66 69.43 64.71 68.36 844000 68.36 up up correct
SGOC.US SGOCO Group Ltd 20210524 0 1.7 1.76 1.68 1.68 5200 1.68 down down correct
SGRP.US SPAR Group Inc 20210524 0 1.59 1.65 1.58 1.63 161400 1.63 up up correct
SGRY.US Surgery Partners Inc 20210524 0 52.5 53.37 51.09 52.59 251600 52.59 up up correct
SGTX.US Sigilon Therapeutics Inc 20210524 0 12.15 12.27 11.35 11.71 79300 11.71 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210524 0 9.68 9.68 9.68 9.68 600 9.68
SHACU.US SCP & CO Healthcare Acquisition Company 20210524 0 9.981 10.01 9.96 10.01 1300 10.01 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20210524 0 0.6301 0.6301 0.6301 0.6301 4 0.6301
SHBI.US Shore Bancshares Inc 20210524 0 17.09 17.09 16.91 16.95 18624 16.7352 down down correct
SHC.US Sotera Health Company 20210524 0 23.86 24.08 23.64 23.87 566100 23.87 up up correct
SHCR.US Sharecare Inc 20210524 0 9.99 10 9.97 10 471233 10 up up correct
SHEN.US Shenandoah Telecommunications Company 20210524 0 50.71 50.9 50.225 50.8 119079 31.887 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210524 0 1.07 1.12 1.05 1.08 6497200 1.08 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210524 0 0.07 0.0751 0.064 0.0727 122286 0.0727 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210524 0 0.09 0.095 0.0851 0.095 21557 0.095 up down incorrect
SHLS.US Shoals Technologies Group Inc 20210524 0 25.6 25.88 24.44 25.76 1868500 25.76 up up correct
SHOO.US Steven Madden Ltd 20210524 0 39.29 41.1141 39.01 40.94 1062614 40.515 up down incorrect
SHPW.US WT 20210524 0 1.08 1.09 0.97 0.99 80055 0.99 down down correct
SHYF.US The Shyft Group Inc 20210524 0 39.19 39.22 38.425 38.7 102719 38.6587 down down correct
SIBN.US SI 20210524 0 32.74 33.28 32.37 32.53 361000 32.53 down down correct
SIEB.US Siebert Financial Corp 20210524 0 3.93 3.93 3.74 3.81 61088 3.81 down down correct
SIEN.US Sientra Inc 20210524 0 7.15 7.44 7.11 7.16 682700 7.16 up up correct
SIFY.US Sify Technologies Limited 20210524 0 3.25 3.29 3.15 3.18 262500 3.18 down down correct
SIGA.US SIGA Technologies Inc 20210524 0 6.96 7.05 6.91 6.96 136800 6.96
SIGI.US Selective Insurance Group Inc 20210524 0 77.69 77.94 76.58 77.26 258204 76.7605 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210524 0 25.32 25.44 25.32 25.44 1400 24.5863 up up correct
SILC.US Silicom Ltd 20210524 0 41.14 41.14 40.43 40.61 63200 40.61 down down correct
SILK.US Silk Road Medical Inc 20210524 0 47.17 47.17 46.46 46.68 232300 46.68 down down correct
SIMO.US Silicon Motion Technology Corporation 20210524 0 64.25 64.98 63.54 64.49 273412 63.7427 up down incorrect
SINO.US Sino 20210524 0 3.64 3.71 3.32 3.35 332500 3.35 down down correct
SINT.US Sintx Technologies Inc 20210524 0 1.45 1.49 1.395 1.41 178800 1.41 down down correct
SIOX.US Sio Gene Therapies Inc 20210524 0 2.23 2.28 2.13 2.21 523000 2.21 down down correct
SIRI.US Sirius XM Holdings Inc 20210524 0 6.05 6.175 5.97 6.14 25016292 6.1053 up up correct
SISI.US Shineco Inc 20210524 0 17.19 17.19 15.48 16.08 136121 16.08 down down correct
SITM.US SiTime Corporation 20210524 0 89.39 95.85 88.68 95.25 207100 95.25 up up correct
SIVB.US SVB Financial Group 20210524 0 574.27 579.8 569.22 575.26 267899 575.26 up up correct
SIVBP.US SVB Financial Group 20210524 0 26.81 26.82 26.57 26.65 21300 26.0048 down down correct
SJ.US Scienjoy Holding Corporation 20210524 0 7.06 7.2757 6.9825 7.21 12885 7.21 up up correct
SKIN.US The Beauty Health Company 20210524 0 13.98 14.115 13.11 13.82 909200 13.82 down up incorrect
SKINW.US The Beauty Health Company 20210524 0 4.54 4.7 4.13 4.37 101500 4.37 down up incorrect
SKYAU.US Skydeck Acquisition Corp 20210524 0 10 10 9.88 9.89 264400 9.89 down down correct
SKYT.US SkyWater Technology Inc 20210524 0 26.81 29.7271 26.42 29.3 217753 29.3 up up correct
SKYW.US SkyWest Inc 20210524 0 48.76 49.03 47.96 48.24 316700 48.24 down down correct
SLAB.US Silicon Laboratories Inc 20210524 0 130.39 132.58 128.1 132.09 274200 132.09 up up correct
SLAMU.US Slam Corp 20210524 0 9.94 9.99 9.94 9.95 77200 9.95 up up correct
SLAMW.US Slam Corp 20210524 0 0.99 1.1 0.85 0.96 19385 0.96 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210524 0 9.68 9.68 9.63 9.65 2600 9.65 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210524 0 9.95 9.95 9.95 9.95 0 9.95
SLCRW.US Silver Crest Acquisition Corporation 20210524 0 0.53 0.5301 0.53 0.5301 5850 0.5301 up up correct
SLDB.US Solid Biosciences Inc 20210524 0 4 4.09 3.81 3.9 802500 3.9 down down correct
SLGC.US Somalogic Inc 20210524 0 11.634 11.634 11.634 11.634 0 11.634
SLGG.US Super League Gaming Inc 20210524 0 4.59 4.59 4.26 4.39 946600 4.39 down down correct
SLGL.US Sol 20210524 0 10.2 10.325 10.01 10.15 11000 10.15 down down correct
SLGN.US Silgan Holdings Inc 20210524 0 43.21 43.405 43.02 43.18 217724 42.755 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210524 0 1.24 1.26 1.19 1.26 61127 6.3 up up correct
SLM.US SLM Corporation 20210524 0 19.75 19.855 19.63 19.71 3324088 19.5279 down down correct
SLMBP.US SLM Corporation 20210524 0 59.64 59.64 59 59.25 3436 57.8795 down down correct
SLN.US Silence Therapeutics plc 20210524 0 26.5 26.5 26.5 26.5 1100 26.5
SLNG.US Stabilis Solutions Inc 20210524 0 7.85 7.85 7.76 7.76 1400 7.76 down down correct
SLNH.US Soluna Holdings Inc 20210524 0 7.8 7.96 7.57 7.65 46900 7.65 down down correct
SLNO.US Soleno Therapeutics Inc 20210524 0 1.05 1.07 1.02 1.02 590600 1.02 down down correct
SLP.US Simulations Plus Inc 20210524 0 53.91 54.15 51.195 51.54 108409 51.4754 down down correct
SLRC.US SLR Investment Corp 20210524 0 18.64 18.64 18.44 18.61 55693 17.4451 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210524 0 1.35 1.35 1.22 1.25 1041200 1.25 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210524 0 10.08 10.55 9.79 9.98 541200 9.98 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210524 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210524 0 44.49 44.605 43.7328 44.4 7662 44.061 down down correct
SMBK.US SmartFinancial Inc 20210524 0 23.805 24.42 23.805 24.1 18700 23.9862 up down incorrect
SMCI.US Super Micro Computer Inc 20210524 0 35.67 36.03 35.5 35.93 148400 35.93 up up correct
SMED.US Sharps Compliance Corp 20210524 0 16.2 16.3 15.23 15.29 243600 15.29 down down correct
SMFR.US Sema4 Holdings Corp 20210524 0 11.85 12.29 11.57 11.99 366900 11.99 up up correct
SMFRW.US Sema4 Holdings Corp 20210524 0 3.9 4.13 3.8501 3.9 13758 3.9
SMID.US Smith 20210524 0 15.4 16.55 15.06 16.41 55400 16.41 up up correct
SMIT.US Schmitt Industries Inc 20210524 0 5.12 5.19 4.47 4.73 75800 4.73 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210524 0 116 116 108 110.25 11600 110.25 down down correct
SMMF.US Summit Financial Group Inc 20210524 0 24.5 24.54 24.09 24.26 5758 23.7417 down down correct
SMMT.US Summit Therapeutics Inc 20210524 0 8.42 8.49 7.61 7.65 274300 7.65 down down correct
SMPL.US The Simply Good Foods Company 20210524 0 34.05 34.85 33.88 34.67 523000 34.67 up up correct
SMSI.US Smith Micro Software Inc 20210524 0 5.09 5.13 4.93 4.97 256300 4.97 down down correct
SMTC.US Semtech Corporation 20210524 0 62.39 63.11 61.91 62.29 535100 62.29 down down correct
SMTI.US Sanara MedTech Inc 20210524 0 26.84 27.165 26.07 26.73 13410 26.73 down up incorrect
SNAX.US Stryve Foods Inc 20210524 0 10.17 10.185 10.17 10.185 869 10.185 up up correct
SNBR.US Sleep Number Corporation 20210524 0 101.26 104.64 100.88 103.74 324700 103.74 up up correct
SNCE.US Science 37 Holdings Inc 20210524 0 10.21 10.25 10.1 10.12 126300 10.12 down down correct
SNCR.US Synchronoss Technologies Inc 20210524 0 3.05 3.05 2.79 2.82 477800 2.82 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20210524 0 34.03 35.2 34.03 34.83 494200 34.83 up up correct
SND.US Smart Sand Inc 20210524 0 2.43 2.46 2.35 2.39 128800 2.39 down down correct
SNDL.US Sundial Growers Inc 20210524 0 0.754 0.755 0.715 0.718 133253300 0.718 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210524 0 17.72 17.78 17.28 17.69 327000 17.69 down down correct
SNES.US SenesTech Inc 20210524 0 1.65 1.65 1.58 1.59 100600 1.59 down down correct
SNEX.US StoneX Group Inc 20210524 0 69.49 70.04 68.37 68.92 46600 68.92 down down correct
SNFCA.US Security National Financial Corporation 20210524 0 8.9 8.955 8.54 8.84 69423 8.419 down down correct
SNGX.US Soligenix Inc 20210524 0 1.02 1.16 0.98 1.01 6055200 1.01 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20210524 0 0.1995 0.1995 0.1201 0.15 21360 0.15 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210524 0 7.43 7.56 7.43 7.49 6000 7.49 up up correct
SNPS.US Synopsys Inc 20210524 0 245 249.58 244 248.58 959400 248.58 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210524 0 7.25 7.48 7.01 7.14 7210 7.14 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210524 0 9.72 9.72 9.66 9.67 122600 9.67 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210524 0 10 10 10 10 1700 10
SNRHW.US Senior Connect Acquisition Corp. I 20210524 0 0.62 0.6497 0.62 0.6497 40486 0.6497 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210524 0 13.24 14.02 12.633 13.68 161200 13.68 up up correct
SNT.US Senstar Technologies Ltd. 20210524 0 4.99 5 4.4638 4.51 181620 3.0851 down down correct
SNY.US Sanofi 20210524 0 53.83 53.99 53.61 53.67 724467 53.67 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210524 0 19 20.08 18.87 19.78 5276153 19.78 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210524 0 6.42 7.25 6.3 6.8 506683 6.8 up down incorrect
SOHO.US Sotherly Hotels Inc 20210524 0 3.45 3.49 3.36 3.45 78400 3.45
SOHOB.US Sotherly Hotels Inc 20210524 0 17.017 17.11 17.01 17.11 700 17.11 up down incorrect
SOHON.US Sotherly Hotels Inc 20210524 0 16.9 17.19 16.9 17.19 400 17.19 up up correct
SOHOO.US Sotherly Hotels Inc 20210524 0 16.68 16.702 16.58 16.622 1600 16.622 down up incorrect
SOHU.US Sohu.com Limited 20210524 0 17.7 17.75 17.34 17.46 203100 17.46 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210524 0 3.37 3.38 3.22 3.34 2845500 3.34 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210524 0 1.85 1.85 1.45 1.5 2701 1.5 down down correct
SOLY.US Soliton Inc 20210524 0 22.4 22.4 22.29 22.29 680800 22.29 down up incorrect
SONM.US Sonim Technologies Inc 20210524 0 0.49 0.49 0.4601 0.4666 162062 4.666 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210524 0 1.63 1.63 1.54 1.55 316800 1.55 down up incorrect
SONO.US Sonos Inc 20210524 0 35.57 36.3 35.05 36.02 2635400 36.02 up up correct
SOTK.US Sono 20210524 0 4.2 4.2 4.2 4.2 600 4.2
SP.US SP Plus Corporation 20210524 0 33.16 33.41 32.79 33.25 30100 33.25 up up correct
SPCB.US SuperCom Ltd 20210524 0 1.31 1.32 1.24 1.26 381500 1.26 down down correct
SPFI.US South Plains Financial Inc 20210524 0 23.57 23.57 22.855 23.11 22600 22.9444 down down correct
SPI.US SPI Energy Co. Ltd 20210524 0 5.56 5.562 5.2 5.22 237600 5.22 down down correct
SPKB.US Silver Spike Acquisition Corp II 20210524 0 9.74 9.74 9.69 9.69 6600 9.69 down up incorrect
SPKBU.US Silver Spike Acquisition Corp II 20210524 0 9.999 9.999 9.95 9.95 73800 9.95 down down correct
SPKBW.US Silver Spike Acquisition Corp II 20210524 0 1.04 1.04 0.9201 1.04 72084 1.04
SPKE.US Spark Energy Inc 20210524 0 19.3987 19.3987 18.9536 18.9692 2269 18.6613 down down correct
SPLK.US Splunk Inc 20210524 0 118.88 121.33 118.6 119.69 1796400 119.69 up up correct
SPNE.US SeaSpine Holdings Corporation 20210524 0 21.42 22 20.91 21.31 127100 21.31 down up incorrect
SPNS.US Sapiens International Corporation N.V 20210524 0 28.3 28.86 28.3 28.49 102669 28.49 up up correct
SPOK.US Spok Holdings Inc 20210524 0 11.6 11.7 11.23 11.33 272748 11.0135 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210524 0 3.38 3.39 3.2 3.22 1999200 3.22 down up incorrect
SPRB.US Spruce Biosciences Inc 20210524 0 15.06 15.06 14.18 14.2 37500 14.2 down down correct
SPRO.US Spero Therapeutics Inc 20210524 0 14.55 14.65 13.775 13.9 94400 13.9 down down correct
SPSC.US SPS Commerce Inc 20210524 0 95.66 96.86 95.37 95.57 120700 95.57 down down correct
SPT.US Sprout Social Inc 20210524 0 62.57 65.56 62.57 64.92 778300 64.92 up down incorrect
SPTK.US SportsTek Acquisition Corp 20210524 0 9.67 9.67 9.65 9.65 11000 9.65 down down correct
SPTKU.US SportsTek Acquisition Corp 20210524 0 9.938 10 9.93 10 500 10 up up correct
SPTKW.US SportsTek Acquisition Corp 20210524 0 0.6106 0.6106 0.6106 0.6106 900 0.6106
SPTN.US SpartanNash Company 20210524 0 20.47 20.5 20.2246 20.27 170310 19.7194 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20210524 0 17.75 17.76 17.7 17.7 427322 17.7 down down correct
SPWR.US SunPower Corporation 20210524 0 23.91 23.91 23.01 23.44 1935600 23.44 down down correct
SQBG.US Sequential Brands Group Inc 20210524 0 7.14 7.59 7.06 7.39 107100 7.39 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20210524 0 7.14 7.59 7.06 7.39 107100 7.39 up up correct
SQFT.US Presidio Property Trust Inc 20210524 0 3.1 3.39 3.06 3.31 270000 3.0672 up up correct
SRAX.US SRAX Inc 20210524 0 4.69 4.8 4.439 4.69 216400 4.69
SRCE.US 1st Source Corporation 20210524 0 48.94 48.94 48 48.56 62091 47.9216 down down correct
SRCL.US Stericycle Inc 20210524 0 79.43 79.78 78.73 78.81 167000 78.81 down up incorrect
SRDX.US Surmodics Inc 20210524 0 53.77 54.93 53.54 54.24 67700 54.24 up up correct
SREV.US ServiceSource International Inc 20210524 0 1.25 1.28 1.23 1.25 171500 1.25
SRGA.US Surgalign Holdings Inc 20210524 0 1.7 1.72 1.6 1.62 701800 1.62 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20210524 0 7.24 7.34 7.04 7.18 2980157 7.18 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20210524 0 79.76 79.85 76.73 77.21 1137900 77.21 down down correct
SRRA.US Sierra Oncology Inc 20210524 0 18.834 18.834 18.25 18.55 1700 18.55 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210524 0 40.12 40.12 40.12 40.12 0 40.12
SRRK.US Scholar Rock Holding Corporation 20210524 0 26.49 27.02 25.82 26.76 561800 26.76 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210524 0 9.99 9.99 9.99 9.99 80 9.99
SRSAU.US Sarissa Capital Acquisition Corp 20210524 0 10.18 10.18 9.99 9.99 200 9.99 down up incorrect
SRSAW.US Sarissa Capital Acquisition Corp 20210524 0 1.06 1.06 1.06 1.06 0 1.06
SRTS.US Sensus Healthcare Inc 20210524 0 3.32 3.435 3.32 3.4 8500 3.4 up up correct
SRZNW.US Surrozen Inc. Warrant 20210524 0 1 1.16 1 1.16 664 1.16 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210524 0 9.71 9.82 9.7 9.81 4200 9.81 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210524 0 9.94 9.94 9.93 9.94 4700 9.94
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210524 0 0.8001 0.8001 0.7501 0.7501 1366 0.7501 down down correct
SSB.US South State Corporation 20210524 0 90.97 91.24 89.53 89.94 305433 88.8016 down down correct
SSBI.US Summit State Bank 20210524 0 16.56 16.56 16.36 16.36 2064 14.6624 down down correct
SSKN.US STRATA Skin Sciences Inc 20210524 0 1.43 1.43 1.4 1.42 14700 1.42 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210524 0 74.02 74.74 73.9601 74.5 1263439 73.9934 up up correct
SSNT.US SilverSun Technologies Inc 20210524 0 6.42 6.7 6.4 6.58 25671 6.2816 up up correct
SSP.US The E.W. Scripps Company 20210524 0 21.32 21.97 21.03 21.78 254000 21.78 up up correct
SSRM.US SSR Mining Inc 20210524 0 18.61 18.7919 18.49 18.6 764564 18.4908 down down correct
SSSS.US SuRo Capital Corp 20210524 0 13.55 13.55 13.28 13.48 299919 9.541 down down correct
SSTI.US ShotSpotter Inc 20210524 0 40.15 42.49 38.85 41.96 51300 41.96 up up correct
SSYS.US Stratasys Ltd 20210524 0 22.43 22.88 21.98 22.52 1244000 22.52 up up correct
STAA.US STAAR Surgical Company 20210524 0 128.65 132.47 127.52 130.09 408300 130.09 up up correct
STAB.US Statera Biopharma Inc 20210524 0 5.22 5.37 5.05 5.28 41200 5.28 up up correct
STAF.US Staffing 360 Solutions Inc 20210524 0 0.584 0.59 0.5511 0.565 105851 3.39 down down correct
STBA.US S&T Bancorp Inc 20210524 0 34.56 34.56 33.97 34.15 96580 33.5153 down down correct
STCN.US Steel Connect Inc 20210524 0 1.97 2 1.92 1.98 79400 1.98 up up correct
STEP.US StepStone Group Inc 20210524 0 32.48 33.328 32.1 32.87 246900 32.6359 up up correct
STFC.US State Auto Financial Corporation 20210524 0 19.19 19.385 18.77 19 25152 18.8228 down down correct
STGW.US MDC Partners Inc 20210524 0 5.21 5.32 5.06 5.11 211458 5.11 down down correct
STIM.US Neuronetics Inc 20210524 0 14.85 14.91 14.17 14.5 133100 14.5 down down correct
STKL.US SunOpta Inc 20210524 0 13.29 13.4 13.15 13.2 735000 13.2 down down correct
STKS.US The ONE Group Hospitality Inc 20210524 0 10.2 10.84 9.86 10.38 380300 10.38 up up correct
STLD.US Steel Dynamics Inc 20210524 0 61.53 62.4 61.02 62.06 2207675 61.2685 up up correct
STND.US Standard AVB Financial Corp 20210524 0 32.94 33.01 32.94 32.96 14800 32.96 up down incorrect
STNE.US StoneCo Ltd 20210524 0 65.19 65.6 62.75 62.99 2826200 62.99 down down correct
STOK.US Stoke Therapeutics Inc 20210524 0 37.28 37.85 35.59 36.59 174600 36.59 down down correct
STRA.US Strategic Education Inc 20210524 0 74.1 74.22 71.91 73.46 181012 72.3006 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210524 0 9.93 9.93 9.88 9.9 50822 9.9 down down correct
STRL.US Sterling Construction Company Inc 20210524 0 22.21 22.37 21.88 21.95 86100 21.95 down down correct
STRM.US Streamline Health Solutions Inc 20210524 0 1.98 2 1.95 1.95 14500 1.95 down down correct
STRO.US Sutro Biopharma Inc 20210524 0 18.37 18.59 17.79 18.22 352100 18.22 down down correct
STRR.US Star Equity Holdings Inc 20210524 0 2.7 2.75 2.64 2.68 102300 2.68 down up incorrect
STRRP.US Star Equity Holdings Inc 20210524 0 10.49 10.49 10.49 10.49 0 8.4123
STRS.US Stratus Properties Inc 20210524 0 26.59 27.98 26.16 27.25 50700 27.25 up up correct
STRT.US Strattec Security Corporation 20210524 0 50.03 50.5 49 49.17 10700 49.17 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210524 0 5.27 5.56 5.16 5.43 92034 5.43 up up correct
STTK.US Shattuck Labs Inc 20210524 0 25.24 26.07 24.38 25.5 130500 25.5 up down incorrect
STWO.US ACON S2 Acquisition Corp 20210524 0 9.85 9.89 9.84 9.84 189400 9.84 down down correct
STX.US Seagate Technology Holdings plc 20210524 0 95.22 99.6 93.96 98.15 3465630 96.709 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210524 0 23.18 23.24 22.81 23.06 28422 22.752 down up incorrect
SUMO.US Sumo Logic Inc 20210524 0 18.68 19.09 18.35 18.97 1076187 18.97 up down incorrect
SUMR.US Summer Infant Inc 20210524 0 11.34 11.44 11.1 11.17 34100 11.17 down down correct
SUNS.US SLR Senior Investment Corp 20210524 0 15.15 15.2799 15.12 15.22 27916 14.5474 up up correct
SUNW.US Sunworks Inc 20210524 0 8.88 8.935 8.325 8.45 1491800 8.45 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210524 0 30.98 31.17 30.21 30.3 304700 30.3 down down correct
SURF.US Surface Oncology Inc 20210524 0 8.8 8.93 8.66 8.75 767000 8.75 down up incorrect
SURG.US SurgePays Inc. Common Stock 20210524 0 0.132 0.14 0.132 0.136 154045 6.8 up up correct
SV.US Spring Valley Acquisition Corp 20210524 0 9.95 9.96 9.93 9.96 195200 9.96 up up correct
SVA.US Sinovac Biotech Ltd 20210524 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210524 0 11.95 11.95 11.9 11.9 2478 11.8036 down up incorrect
SVC.US Service Properties Trust 20210524 0 10.66 10.93 10.6 10.91 765588 10.9006 up up correct
SVFA.US SVF Investment Corp 20210524 0 9.96 10 9.95 9.96 116200 9.96
SVFAU.US SVF Investment Corp 20210524 0 10.24 10.3 10.23 10.25 29000 10.25 up up correct
SVFAW.US SVF Investment Corp 20210524 0 1.5 1.6 1.47 1.47 29500 1.47 down down correct
SVFB.US SVF Investment Corp. 2 20210524 0 9.97 9.97 9.97 9.97 0 9.97
SVFC.US SVF Investment Corp. 3 20210524 0 10.02 10.02 9.94 9.96 6745 9.96 down down correct
SVFD.US Save Foods Inc 20210524 0 10.5 10.67 10.376 10.55 93300 10.55 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210524 0 9.67 9.673 9.65 9.65 10600 9.65 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210524 0 10.063 10.07 10.02 10.02 4660 10.02 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210524 0 0.85 0.85 0.775 0.7901 53583 0.7901 down down correct
SVRA.US Savara Inc 20210524 0 1.71 1.82 1.61 1.68 4026896 1.68 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210524 0 10.4 10.4 10.4 10.4 34100 10.4
SVSVW.US Spring Valley Acquisition Corp 20210524 0 0.93 0.95 0.9001 0.927 36882 0.927 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210524 0 6.24 6.31 6.24 6.29 14800 6.29 up up correct
SWAV.US ShockWave Medical Inc 20210524 0 171.48 177.546 170 174.3 317800 174.3 up up correct
SWBI.US Smith & Wesson Brands Inc 20210524 0 20.18 20.4 19.74 19.83 1057200 19.6174 down up incorrect
SWET.US Athlon Acquisition Corp 20210524 0 9.62 9.62 9.62 9.62 1300 9.62
SWETU.US Athlon Acquisition Corp 20210524 0 9.93 9.95 9.93 9.95 1600 9.95 up up correct
SWETW.US Athlon Acquisition Corp 20210524 0 0.6401 0.6401 0.6401 0.6401 150 0.6401
SWIM.US Latham Group Inc 20210524 0 30.25 30.88 29.01 29.59 286300 29.59 down up incorrect
SWIR.US Sierra Wireless Inc 20210524 0 15.18 15.26 15.09 15.14 66400 15.14 down down correct
SWKH.US SWK Holdings Corporation 20210524 0 16.54 16.9852 16.46 16.7 17393 16.7 up up correct
SWKS.US Skyworks Solutions Inc 20210524 0 168.17 170.17 166.87 168.88 1180116 167.7776 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210524 0 79.02 80.37 76.54 77.57 150400 77.57 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210524 0 1.27 1.3 1.21 1.22 125500 1.22 down up incorrect
SY.US So 20210524 0 9.45 9.45 8.96 9.14 1046600 9.14 down down correct
SYBT.US Stock Yards Bancorp Inc 20210524 0 52.01 52.01 51.075 51.31 21055 50.5534 down down correct
SYBX.US Synlogic Inc 20210524 0 4.14 4.23 3.91 3.91 161500 3.91 down down correct
SYNA.US Synaptics Incorporated 20210524 0 122.45 126.14 122.08 125.94 356000 125.94 up up correct
SYNC.US Synacor Inc 20210524 0 210 216 209.167 215 358903 215 up up correct
SYNH.US Syneos Health Inc 20210524 0 87.92 89.2 87.41 88.71 556300 88.71 up up correct
SYNL.US Synalloy Corporation 20210524 0 10.49 10.49 9.15 9.64 31063 9.64 down up incorrect
SYPR.US Sypris Solutions Inc 20210524 0 3.23 3.23 3.01 3.14 734400 3.14 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210524 0 5.63 5.65 5.09 5.17 2231300 5.17 down down correct
SYTA.US Siyata Mobile Inc 20210524 0 7.5 7.84 7 7.04 46934 7.04 down down correct
SYTAW.US Siyata Mobile Inc 20210524 0 3.95 3.95 3.31 3.5 2978 3.5 down down correct
TA.US TravelCenters of America Inc 20210524 0 27.1 27.66 26.87 27.5 87826 27.5 up up correct
TACO.US Del Taco Restaurants Inc 20210524 0 10.42 10.49 10.27 10.32 94988 10.2235 down down correct
TACT.US TransAct Technologies Incorporated 20210524 0 13.84 14 13.5101 13.71 13090 13.71 down down correct
TAIT.US Taitron Components Incorporated 20210524 0 5.8 5.82 5.65 5.69 65548 5.5856 down down correct
TAKMX.US TAKMX 20210524 0 9 9 9 9 0 9
TALK.US Talkspace Inc 20210524 0 9.9 9.92 9.9 9.9 551572 9.9
TALS.US Talaris Therapeutics Inc 20210524 0 13.14 13.48 12.72 13.22 136900 13.22 up up correct
TANH.US Tantech Holdings Ltd 20210524 0 1.18 1.18 1.11 1.13 631700 1.13 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210524 0 26.55 26.55 26.33 26.34 3789 24.8529 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210524 0 26.15 26.175 25.83 26 2175 25.0347 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210524 0 26.1501 26.1526 25.9701 26.08 5033 24.6245 down down correct
TAOP.US Taoping Inc 20210524 0 5.31 5.42 5.13 5.24 76600 5.24 down down correct
TARA.US Protara Therapeutics Inc 20210524 0 9.4 9.58 9.1499 9.22 76121 9.22 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210524 0 32.25 32.4 30.67 31.1 85300 31.1 down down correct
TAST.US Carrols Restaurant Group Inc 20210524 0 5.84 5.84 5.68 5.74 233821 5.2088 down down correct
TATT.US TAT Technologies Ltd 20210524 0 5.6 5.67 5.4 5.612 25852 5.612 up up correct
TAYD.US Taylor Devices Inc 20210524 0 12.36 12.43 12.18 12.18 2800 12.18 down down correct
TBBK.US The Bancorp Inc 20210524 0 24.2 24.36 23.77 24.18 304000 24.18 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210524 0 9.75 9.75 9.73 9.73 1100 9.73 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210524 0 9.94 9.94 9.93 9.94 8900 9.94
TBCPW.US Thunder Bridge Capital Partners III Inc 20210524 0 0.91 0.95 0.8 0.95 67626 0.95 up down incorrect
TBK.US Triumph Bancorp Inc 20210524 0 81.9 83.21 79.4 82.22 97200 82.22 up up correct
TBKCP.US Triumph Bancorp Inc 20210524 0 27.693 27.693 27.61 27.61 300 26.3149 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210524 0 9.99 10.005 9.94 9.95 121892 9.95 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210524 0 2.05 2.05 1.7 1.84 74433 1.84 down down correct
TBLT.US ToughBuilt Industries Inc 20210524 0 0.74 0.74 0.701 0.713 1910400 0.713 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210524 0 0.2 0.211 0.2 0.209 11600 0.209 up up correct
TBNK.US Territorial Bancorp Inc 20210524 0 25.94 25.94 25.62 25.65 20668 25.1046 down down correct
TBPH.US Theravance Biopharma Inc 20210524 0 17.53 17.62 16.79 17.05 231800 17.05 down down correct
TBSAU.US TB SA Acquisition Corp 20210524 0 9.93 9.93 9.93 9.93 0 9.93
TBSAW.US TB SA Acquisition Corp 20210524 0 0.6001 0.6001 0.6001 0.6001 2 0.75
TC.US TuanChe ADR 20210524 0 3.23 3.28 3.2001 3.27 10830 3.27 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210524 0 9.65 9.68 9.63 9.63 10500 9.63 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20210524 0 10.1 10.1 9.99 10.09 7696 10.09 down down correct
TCBI.US Texas Capital Bancshares Inc 20210524 0 68.93 69.32 67.98 68.96 258100 68.96 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210524 0 26.34 26.39 26.01 26.39 12800 25.3361 up up correct
TCBK.US TriCo Bancshares 20210524 0 47.49 47.88 46.86 47.11 126060 46.295 down down correct
TCCO.US Technical Communications Corporation 20210524 0 3.25 3.42 3.15 3.2 3200 3.2 down down correct
TCDA.US Tricida Inc 20210524 0 4.8 4.8 4.62 4.73 127100 4.73 down down correct
TCFC.US The Community Financial Corporation 20210524 0 35.92 35.92 35.35 35.65 12010 35.4908 down down correct
TCMD.US Tactile Systems Technology Inc 20210524 0 54.88 55.52 53.26 53.84 72300 53.84 down down correct
TCOM.US Trip.com Group Limited 20210524 0 40.1 40.16 39.06 39.34 2949694 39.34 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210524 0 5.96 6.033 5.71 5.82 109700 5.82 down down correct
TCPC.US BlackRock TCP Capital Corp 20210524 0 14.56 14.72 14.545 14.69 184295 13.7807 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20210524 0 19.18 19.48 18.67 18.77 153300 18.77 down down correct
TCVA.US TCV Acquisition Corp 20210524 0 10.01 10.01 9.98 9.98 2200 9.98 down down correct
TCX.US Tucows Inc 20210524 0 77.58 80.46 77.04 79.49 40038 79.49 up up correct
TDAC.US Trident Acquisitions Corp 20210524 0 12.73 12.8 12.3575 12.46 67997 12.46 down down correct
TDACU.US Trident Acquisitions Corp 20210524 0 14.86 14.87 14.86 14.87 200 14.87 up up correct
TDACW.US Trident Acquisitions Corp. Warrant 20210524 0 2.16 2.29 2.1 2.1 335310 2.1 down down correct
TDUP.US ThredUp Inc 20210524 0 22.02 25.99 22 24.16 1115500 24.16 up down incorrect
TDW.US WT 20210524 0 0.34 0.3975 0.34 0.3975 3433 0.3975 up up correct
TEAM.US Atlassian Corporation Plc 20210524 0 224.21 227.4999 221.7 222.6 2434731 222.6 down down correct
TECH.US Bio 20210524 0 411.56 422.2994 411.39 421 388162 420.4415 up down incorrect
TECTP.US Tectonic Financial Inc 20210524 0 10 10.04 10 10.04 3300 9.6102 up up correct
TEDU.US Tarena International Inc 20210524 0 3.76 3.76 3.675 3.69 85035 18.45 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210524 0 9.82 9.89 9.82 9.85 7200 9.85 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210524 0 10.24 10.24 10.24 10.24 0 10.24
TEKKW.US Tekkorp Digital Acquisition Corp 20210524 0 0.87 0.91 0.87 0.91 6700 0.91 up down incorrect
TELA.US TELA Bio Inc 20210524 0 13.45 13.45 13.25 13.32 12600 13.32 down down correct
TELL.US Tellurian Inc 20210524 0 2.7 3 2.5 2.76 23484400 2.76 up up correct
TENB.US Tenable Holdings Inc 20210524 0 41.3 42.07 41 41.48 661699 41.48 up up correct
TENX.US Tenax Therapeutics Inc 20210524 0 1.94 1.95 1.85 1.89 56100 1.89 down down correct
TER.US Teradyne Inc 20210524 0 126.35 128.31 126.3 127.69 1266676 127.4011 up up correct
TERN.US Terns Pharmaceuticals Inc 20210524 0 15.86 16.35 15.64 15.81 28622 15.81 down down correct
TESS.US TESSCO Technologies Incorporated 20210524 0 7.269 7.32 7.18 7.3 12993 7.3 up down incorrect
TETC.US Tech and Energy Transition Corporation 20210524 0 9.76 9.76 9.68 9.7 2600 9.7 down down correct
TETCU.US Tech and Energy Transition Corporation 20210524 0 10 10.02 9.93 9.95 21300 9.95 down down correct
TETCW.US Tech and Energy Transition Corporation 20210524 0 0.72 1.44 0.72 0.75 91680 0.75 up up correct
TFC.US PR 20210524 0 26.58 26.58 26.39 26.43 45144 25.8432 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20210524 0 10.56 10.588 9.885 10.28 207000 10.28 down down correct
TFSL.US TFS Financial Corporation 20210524 0 22.12 22.17 21.86 22.07 209683 21.1629 down down correct
TGA.US TransGlobe Energy Corporation 20210524 0 1.8 1.86 1.78 1.79 248400 1.79 down down correct
TGLS.US Tecnoglass Inc 20210524 0 19.01 19.17 18.4 18.89 1081695 18.795 down up incorrect
TGTX.US TG Therapeutics Inc 20210524 0 34.07 34.19 33 33.72 1074400 33.72 down down correct
TH.US Target Hospitality Corp 20210524 0 3.02 3.04 2.83 2.94 324144 2.94 down down correct
THCA.US Tuscan Holdings Corp. II 20210524 0 10 10 9.985 9.99 155900 9.99 down down correct
THCAU.US Tuscan Holdings Corp. II 20210524 0 10.22 10.22 10.22 10.22 0 10.22
THCAW.US THCAW 20210524 0 0.77 0.7799 0.74 0.7799 7101 0.7799 up up correct
THFF.US First Financial Corporation 20210524 0 45.37 45.61 45.1 45.16 66796 44.6298 down down correct
THMA.US Thimble Point Acquisition Corp 20210524 0 9.77 9.78 9.69 9.73 1200 9.73 down down correct
THMAU.US Thimble Point Acquisition Corp 20210524 0 9.97 9.97 9.96 9.97 14500 9.97
THMAW.US Thimble Point Acquisition Corp 20210524 0 0.8 0.85 0.8 0.85 7241 0.85 up up correct
THMO.US ThermoGenesis Holdings Inc 20210524 0 2.45 2.57 2.4 2.54 1167021 2.54 up down incorrect
THRM.US Gentherm Incorporated 20210524 0 71.3 71.6 70.33 70.88 102400 70.88 down up incorrect
THRY.US Thryv Holdings Inc 20210524 0 24.73 25.86 24.1 25.52 236300 25.52 up up correct
THTX.US Theratechnologies Inc 20210524 0 3.76 3.78 3.65 3.66 42600 3.66 down down correct
THWWW.US Target Hospitality Corp 20210524 0 0.1702 0.1989 0.1602 0.1989 5500 0.1989 up up correct
TIG.US Trean Insurance Group Inc 20210524 0 16.31 17.33 16.135 17.3 133744 17.3 up up correct
TIGO.US Millicom International Cellular S.A 20210524 0 46.05 46.18 45.46 45.55 174400 45.55 down down correct
TIGR.US UP Fintech Holding Limited 20210524 0 17.34 17.73 16.58 17.14 4646000 17.14 down down correct
TIL.US Instil Bio Inc 20210524 0 18.58 18.88 17.75 18.03 298859 18.03 down up incorrect
TILE.US Interface Inc 20210524 0 15.31 15.58 15.18 15.52 742094 15.4889 up down incorrect
TIOAU.US Tio Tech A 20210524 0 9.98 9.98 9.98 9.98 200 9.98
TIPLX.US Total Income + Real Estate Fund Class L 20210524 0 30.08 30.08 30.08 30.08 0 29.2918
TIPPX.US Total Income + Real Estate Fund CL C 20210524 0 28.81 28.81 28.81 28.81 0 27.6503
TIPRX.US Totl In Rl Est A 20210524 0 30.38 30.38 30.38 30.38 0 29.5878
TIPT.US Tiptree Inc 20210524 0 10.99 11.18 10.792 11.12 184730 11.0468 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20210524 0 30.99 30.99 30.99 30.99 0 30.1899
TIRX.US Tian Ruixiang Holdings Ltd 20210524 0 10.3 10.31 9.8 9.85 296500 9.85 down down correct
TITN.US Titan Machinery Inc 20210524 0 25.1 25.1 24.33 24.79 115900 24.79 down down correct
TLGT.US Teligent Inc 20210524 0 0.54 0.54 0.51 0.52 1186200 0.52 down down correct
TLIS.US Talis Biomedical Corporation 20210524 0 10.88 10.965 10.2 10.26 133900 10.26 down down correct
TLMD.US SOC Telemed Inc 20210524 0 7.64 7.7 7.23 7.5 222300 7.5 down down correct
TLMDW.US SOC Telemed Inc 20210524 0 1.33 1.33 1.2 1.2 3589 1.2 down down correct
TLRY.US Tilray Inc 20210524 0 15.25 15.44 14.62 15.03 15548100 15.03 down down correct
TLS.US Telos Corporation 20210524 0 30.63 30.94 29.91 30.44 546000 30.44 down down correct
TLSA.US Tiziana Life Sciences PLC 20210524 0 2.29 2.35 2.25 2.31 161500 2.31 up up correct
TMC.US TMC the metals company Inc 20210524 0 9.95 9.96 9.91 9.92 643503 9.92 down down correct
TMCI.US Treace Medical Concepts Inc 20210524 0 29.09 30 28.04 28.24 224900 28.24 down up incorrect
TMDI.US Titan Medical Inc 20210524 0 1.77 1.83 1.71 1.78 739200 1.78 up down incorrect
TMDX.US TransMedics Group Inc 20210524 0 25 25.46 24.37 24.92 165100 24.92 down down correct
TMKR.US Tastemaker Acquisition Corp 20210524 0 9.72 9.72 9.68 9.69 39100 9.69 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210524 0 10.036 10.045 10 10.006 75500 10.006 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210524 0 0.68 0.69 0.63 0.679 34259 0.679 down down correct
TMPM.US Turmeric Acquisition Corp 20210524 0 9.72 9.72 9.72 9.72 200 9.72
TMPMU.US Turmeric Acquisition Corp 20210524 0 10.04 10.04 10.04 10.04 0 10.04
TMPMW.US Turmeric Acquisition Corp 20210524 0 0.7801 0.7801 0.78 0.78 2244 0.78 down down correct
TMTS.US Spartacus Acquisition Corporation 20210524 0 9.9 9.9 9.84 9.88 19600 9.88 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210524 0 10.21 10.27 10.17 10.19 13000 10.19 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210524 0 0.7101 0.74 0.6348 0.7101 8163 0.7101
TMUS.US T 20210524 0 136.6 138.41 136.19 137.73 4432000 137.73 up up correct
TNDM.US Tandem Diabetes Care Inc 20210524 0 86.58 87.25 84.74 85.03 774100 85.03 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210524 0 7400 7480 7000 7450 8520 7450 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20210524 0 1.12 1.14 1.09 1.14 4153500 1.14 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210524 0 2.52 2.67 2.52 2.6 57800 2.6 up up correct
TOPS.US Top Ships Inc 20210524 0 1.57 1.57 1.49 1.51 694077 1.51 down down correct
TOUR.US Tuniu Corporation 20210524 0 2.37 2.38 2.28 2.34 215100 2.34 down up incorrect
TOWN.US TowneBank 20210524 0 32.6 32.6 31.9 32.2 116073 31.5814 down down correct
TPGY.US WT 20210524 0 12.06 12.25 11.84 12.02 530307 12.02 down up incorrect
TPIC.US TPI Composites Inc 20210524 0 48 48.38 46.75 47.49 360500 47.49 down down correct
TPST.US Tempest Therapeutics Inc 20210524 0 1.18 1.27 1.12 1.14 368302 17.1 down down correct
TPTX.US Turning Point Therapeutics Inc 20210524 0 70.93 72.15 69.49 70.6 734800 70.6 down down correct
TREE.US LendingTree Inc 20210524 0 197.13 201.62 194.87 197.62 259600 197.62 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210524 0 41.46 42.29 41.24 41.4 121000 41.4 down down correct
TRIB.US Trinity Biotech plc 20210524 0 3.48 3.74 3.4 3.7 406300 3.7 up up correct
TRIL.US Trillium Therapeutics Inc 20210524 0 8.25 8.27 7.82 8.02 1202700 8.02 down down correct
TRIN.US Trinity Capital Inc 20210524 0 14.55 14.58 14.37 14.5 49301 13.6275 down down correct
TRIP.US TripAdvisor Inc 20210524 0 40.24 41.28 39.8 40.9 2236500 40.9 up down incorrect
TRIT.US Triterras Inc 20210524 0 6.43 6.4551 5.97 6.16 500319 6.16 down down correct
TRITW.US Triterras Inc 20210524 0 1.07 1.19 1.07 1.1205 85344 1.1205 up down incorrect
TRKAW.US Troika Media Group Inc 20210524 0 0.4801 0.5298 0.42 0.4281 74933 0.4281 down down correct
TRMB.US Trimble Inc 20210524 0 77.22 78.32 76.98 77.94 846400 77.94 up up correct
TRMD.US TORM plc 20210524 0 9.551 10.16 9.53 9.96 110300 9.96 up down incorrect
TRMK.US Trustmark Corporation 20210524 0 34.04 34.05 33.505 34.02 201546 33.2968 down down correct
TRNS.US Transcat Inc 20210524 0 57 57.43 55.72 55.92 41000 55.92 down down correct
TROO.US TROOPS Inc 20210524 0 1.7 1.76 1.68 1.68 5200 1.68 down down correct
TROW.US T. Rowe Price Group Inc 20210524 0 192.91 192.91 184.8 187.88 1436197 184.8462 down down correct
TRS.US TriMas Corporation 20210524 0 32.76 32.78 32.2 32.54 75718 32.5013 down down correct
TRST.US TrustCo Bank Corp NY 20210524 0 7.76 7.76 7.61 7.67 530084 37.1927 down down correct
TRUE.US TrueCar Inc 20210524 0 4.76 5.01 4.74 5 711397 5 up down incorrect
TRUP.US Trupanion Inc 20210524 0 79.29 82.63 78 81.56 291100 81.56 up down incorrect
TRVG.US trivago N.V 20210524 0 3.63 3.685 3.56 3.63 1100500 3.63
TRVI.US Trevi Therapeutics Inc 20210524 0 2.12 2.12 2 2.02 14000 2.02 down down correct
TRVN.US Trevena Inc 20210524 0 1.79 1.806 1.723 1.75 1365000 1.75 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210524 0 40.3 40.74 38.25 38.94 134000 38.94 down down correct
TSBK.US Timberland Bancorp Inc 20210524 0 29.33 29.475 28.75 29.2 15820 28.6857 down down correct
TSC.US TriState Capital Holdings Inc 20210524 0 22.69 22.85 22 22.59 90700 22.59 down down correct
TSCAP.US TriState Capital Holdings Inc 20210524 0 26 26.3828 26 26.15 4735 24.9141 up up correct
TSCBP.US TriState Capital Holdings Inc 20210524 0 26.79 26.79 26.79 26.79 200 25.6099
TSCO.US Tractor Supply Company 20210524 0 184.75 184.79 181.62 181.78 791169 180.8838 down down correct
TSEM.US Tower Semiconductor Ltd 20210524 0 27.25 27.96 27.23 27.54 396400 27.54 up up correct
TSHA.US Taysha Gene Therapies Inc 20210524 0 22.04 23.07 21.92 22.5 331600 22.5 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20210524 0 9.72 9.81 9.71 9.74 253600 9.74 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210524 0 10 10.07 9.99 10.03 1021939 10.03 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210524 0 0.995 0.995 0.995 0.995 1 0.995
TSIFX.US TSIFX 20210524 0 9.45 9.45 9.45 9.45 0 9.3405
TSLA.US Tesla Inc 20210524 0 581.6 614.48 573.65 606.44 34558090 606.44 up up correct
TSP.US TuSimple Holdings Inc 20210524 0 36.9 37.06 35.675 36.59 262200 36.59 down down correct
TSRI.US TSR Inc 20210524 0 8.87 8.87 8.56 8.7 5382 8.7 down down correct
TTCF.US Tattooed Chef Inc 20210524 0 20.5 20.78 19.86 20.44 857000 20.44 down up incorrect
TTD.US The Trade Desk Inc 20210524 0 547.05 562.205 540 555.57 855035 55.557 up up correct
TTEC.US TTEC Holdings Inc 20210524 0 102.34 102.73 101.0901 102.51 76656 101.9933 up up correct
TTEK.US Tetra Tech Inc 20210524 0 119.93 120.47 117.97 119.31 231972 119.0025 down down correct
TTGT.US TechTarget Inc 20210524 0 71.42 72.39 70.98 71.8 201700 71.8 up up correct
TTMI.US TTM Technologies Inc 20210524 0 15.06 15.17 15.06 15.11 461700 15.11 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210524 0 2.42 2.42 2.32 2.32 122100 2.32 down down correct
TTOO.US T2 Biosystems Inc 20210524 0 1.14 1.16 1.09 1.1 1639400 1.1 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210524 0 7.35 7.45 7.34 7.37 600285 6.7935 up down incorrect
TTWO.US Take 20210524 0 184.36 186.8 184.2501 185.02 1015062 185.02 up up correct
TUEM.US Tuesday Morning Corporation 20210524 0 3.71 4.18 3.71 4.01 930452 4.01 up up correct
TUGCU.US TradeUP Global Corporation 20210524 0 9.84 9.84 9.78 9.8 5400 9.8 down down correct
TURN.US 180 Degree Capital Corp 20210524 0 8.1 8.13 8.02 8.02 11800 8.02 down down correct
TUSK.US Mammoth Energy Services Inc 20210524 0 3.72 3.81 3.62 3.76 18000 3.76 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210524 0 9.97 9.97 9.95 9.95 22200 9.95 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20210524 0 10.33 10.33 10.33 10.33 300 10.33
TVACW.US Thayer Ventures Acquisition Corporation 20210524 0 0.85 0.85 0.84 0.84 1400 0.84 down down correct
TVTX.US Travere Therapeutics Inc 20210524 0 18.2 18.29 17.82 17.96 426894 17.96 down down correct
TVTY.US Tivity Health Inc 20210524 0 25.35 26.21 25.2 25.82 249500 25.82 up up correct
TW.US Tradeweb Markets Inc 20210524 0 81.15 81.995 81 81.17 745100 80.9502 up up correct
TWIN.US Twin Disc Incorporated 20210524 0 13.77 14.22 13.5 13.76 16200 13.76 down down correct
TWLVU.US Twelve Seas Investment Company II 20210524 0 9.935 9.95 9.9 9.91 5800 9.91 down up incorrect
TWLVW.US Twelve Seas Investment Company II 20210524 0 0.5901 0.5901 0.58 0.58 1166 0.58 down down correct
TWNK.US Hostess Brands Inc 20210524 0 15.54 15.77 15.47 15.64 704700 15.64 up up correct
TWNKW.US Hostess Brands Inc 20210524 0 2.01 2.15 1.99 2.1 5700 2.1 up up correct
TWOU.US 2U Inc 20210524 0 36.9 37.35 36.07 36.4 726900 36.4 down down correct
TWST.US Twist Bioscience Corporation 20210524 0 96.86 101.84 95 99.32 564100 99.32 up up correct
TXG.US 10x Genomics Inc 20210524 0 160.92 167.43 159.14 166.17 609400 166.17 up down incorrect
TXMD.US TherapeuticsMD Inc 20210524 0 1.22 1.23 1.16 1.22 4022300 1.22
TXN.US Texas Instruments Incorporated 20210524 0 186.4517 189.35 186.4517 188.69 4165908 186.4949 up up correct
TXRH.US Texas Roadhouse Inc 20210524 0 97.88 99.6 96.96 99.06 868577 98.1863 up down incorrect
TYHT.US Shineco Inc 20210524 0 17.19 17.19 15.48 16.08 136100 16.08 down down correct
TYME.US Tyme Technologies Inc 20210524 0 1.39 1.39 1.28 1.3 1962980 1.3 down down correct
TZOO.US Travelzoo 20210524 0 16.74 17.51 16.68 17.17 68800 17.17 up down incorrect
TZPS.US TZP Strategies Acquisition Corp 20210524 0 9.75 9.75 9.75 9.75 0 9.75
TZPSU.US TZP Strategies Acquisition Corp 20210524 0 9.973 9.98 9.918 9.98 1400 9.98 up up correct
UAL.US United Airlines Holdings Inc 20210524 0 56 56.34 54.92 56.14 9470700 56.14 up up correct
UBCP.US United Bancorp Inc 20210524 0 15.31 15.31 15.19 15.19 2077 14.7653 down down correct
UBFO.US United Security Bancshares 20210524 0 8.25 8.43 8.19 8.35 36499 8.1256 up up correct
UBOH.US United Bancshares Inc 20210524 0 30.35 30.35 30.35 30.35 174 29.7723
UBSI.US United Bankshares Inc 20210524 0 41.49 41.65 40.86 41 256273 39.8088 down down correct
UBX.US Unity Biotechnology Inc 20210524 0 4.44 4.48 4.28 4.46 345500 4.46 up up correct
UCBI.US United Community Banks Inc 20210524 0 35.16 35.16 34.28 34.44 265445 33.8096 down down correct
UCBIO.US United Community Banks Inc 20210524 0 28.2 28.4 28.2 28.37 1400 27.0858 up up correct
UCL.US uCloudlink Group Inc 20210524 0 11 11.2799 10.9 11.1367 4153 11.1367 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20210524 0 52.2 53.78 51.5 53.17 439800 53.17 up up correct
UEIC.US Universal Electronics Inc 20210524 0 50.6 51.38 50.15 50.43 70200 50.43 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210524 0 5.05 5.06 4.94 4.95 58700 4.95 down down correct
UFCS.US United Fire Group Inc 20210524 0 32.48 32.48 31.62 31.84 77241 31.2832 down down correct
UFPI.US UFP Industries Inc 20210524 0 79.15 79.55 78.5 78.53 247085 78.0513 down down correct
UFPT.US UFP Technologies Inc 20210524 0 55.25 56.03 55.25 55.7 36500 55.7 up down incorrect
UG.US United 20210524 0 17.53 17.8 17.01 17.7 23386 17.2218 up up correct
UGRO.US urban 20210524 0 8.24 8.86 8.18 8.47 183385 8.47 up up correct
UHAL.US AMERCO 20210524 0 577.89 583.4 571 578.13 40354 576.7513 up up correct
UIHC.US United Insurance Holdings Corp 20210524 0 5.77 5.836 5.46 5.62 180354 5.4687 down down correct
UK.US Ucommune International Ltd 20210524 0 2 2.0246 1.94 1.98 59961 1.98 down down correct
UKOMW.US Ucommune International Ltd 20210524 0 0.22 0.264 0.22 0.2301 39605 0.2301 up up correct
ULBI.US Ultralife Corporation 20210524 0 9.56 9.72 9.27 9.28 185000 9.28 down up incorrect
ULCC.US Frontier Group Holdings Inc 20210524 0 19.19 19.81 18.77 19.43 783800 19.43 up up correct
ULH.US Universal Logistics Holdings Inc 20210524 0 25.07 25.495 24.75 25.34 148752 24.9746 up up correct
ULTA.US Ulta Beauty Inc 20210524 0 318.44 319.75 312.35 315.82 827900 315.82 down down correct
UMBF.US UMB Financial Corporation 20210524 0 98.71 98.71 96.97 97.64 109375 96.5704 down down correct
UMPQ.US Umpqua Holdings Corporation 20210524 0 18.9 18.95 18.56 18.67 1384749 18.2846 down down correct
UNAM.US Unico American Corporation 20210524 0 4.74 4.74 4.4 4.5 4000 4.5 down down correct
UNB.US Union Bankshares Inc 20210524 0 34.66 34.66 33.17 34.25 4242 33.5525 down down correct
UNIQX.US UNIQX 20210524 0 27.37 27.37 27.37 27.37 0 27.37
UNIT.US Uniti Group Inc 20210524 0 10.9 10.95 10.81 10.87 1471184 10.4731 down down correct
UNTY.US Unity Bancorp Inc 20210524 0 24.27 24.55 23.345 23.85 42560 23.5715 down up incorrect
UONE.US Urban One Inc 20210524 0 8.33 9.15 7.92 8.07 5747600 8.07 down down correct
UONEK.US Urban One Inc 20210524 0 3.99 4.14 3.51 3.59 2029700 3.59 down down correct
UPC.US Universe Pharmaceuticals INC 20210524 0 3.21 3.34 3.21 3.29 31451 3.29 up up correct
UPLD.US Upland Software Inc 20210524 0 40.69 41.44 40.35 40.87 105689 40.87 up up correct
UPST.US Upstart Holdings Inc 20210524 0 152.07 164.64 138 139.77 4718600 139.77 down down correct
UPWK.US Upwork Inc 20210524 0 41.2 43.97 40.64 43.32 1126800 43.32 up up correct
URBN.US Urban Outfitters Inc 20210524 0 33.88 35.18 33.5 34.72 1966900 34.72 up up correct
URGN.US UroGen Pharma Ltd 20210524 0 18.54 18.54 17.12 17.22 81700 17.22 down up incorrect
UROY.US Uranium Royalty Corp 20210524 0 3.17 3.19 2.89 3.12 541900 3.12 down down correct
USAK.US USA Truck Inc 20210524 0 15.1 15.44 14.95 15.19 99600 15.19 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210524 0 10.53 10.58 10.13 10.57 15600 10.57 up up correct
USAU.US U.S. Gold Corp 20210524 0 11.9 12.05 11.8 12.05 32200 12.05 up down incorrect
USEG.US U.S. Energy Corp 20210524 0 4.06 4.06 3.94 3.98 37000 3.98 down down correct
USIO.US Usio Inc 20210524 0 5.41 5.66 5.34 5.55 48000 5.55 up up correct
USLM.US United States Lime & Minerals Inc 20210524 0 138 140 137.82 137.82 1444 137.5104 down down correct
USQIX.US USQ Core Real Estate Fund 20210524 0 25.07 25.07 25.07 25.07 0 24.5685
USQSX.US USQ Core Real Estate Fund 20210524 0 25.09 25.09 25.09 25.09 0 24.5884
USWS.US U.S. Well Services Inc 20210524 0 1.03 1.05 0.9148 0.9577 1056714 3.352 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210524 0 0.1604 0.1648 0.135 0.1501 232536 0.1501 down down correct
UTHR.US United Therapeutics Corporation 20210524 0 189.98 191.41 187.81 188.61 267700 188.61 down down correct
UTMD.US Utah Medical Products Inc 20210524 0 87.22 87.7 86.57 86.57 9583 84.4543 down down correct
UTME.US United Time Technology Co. Ltd 20210524 0 35.85 35.85 35.19 35.213 3600 35.213 down down correct
UTSI.US UTStarcom Holdings Corp 20210524 0 1.27 1.36 1.27 1.31 76600 1.31 up down incorrect
UVSP.US Univest Financial Corporation 20210524 0 29 29 28.42 28.57 33122 28.1794 down down correct
UXIN.US Uxin Limited 20210524 0 3.46 3.47 3.14 3.25 8198500 3.25 down down correct
VABK.US Virginia National Bankshares Corporation 20210524 0 32 32 31.45 31.9866 4299 31.1804 down down correct
VACC.US Vaccitech plc 20210524 0 14.79 15.14 14.02 14.32 29330 14.32 down down correct
VALN.US Valneva SE 20210524 0 26.68 27.14 26.43 26.43 9000 26.43 down down correct
VALU.US Value Line Inc 20210524 0 32.9999 32.9999 30.54 32.54 3904 32.1044 down down correct
VAQC.US Vector Acquisition Corporation II 20210524 0 9.89 9.89 9.87 9.87 3300 9.87 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210524 0 47.75 47.75 46.25 47.2 4728 47.082 down down correct
VBIV.US VBI Vaccines Inc 20210524 0 3.21 3.25 3.08 3.08 2159600 3.08 down down correct
VBLT.US Vascular Biogenics Ltd 20210524 0 2.28 2.4 2.22 2.39 487500 2.39 up up correct
VBTX.US Veritex Holdings Inc 20210524 0 36.06 36.06 35.485 35.65 188157 35.2737 down down correct
VC.US Visteon Corporation 20210524 0 113.85 114.87 112.17 112.58 166400 112.58 down down correct
VCEL.US Vericel Corporation 20210524 0 53.15 53.83 52.17 52.84 246100 52.84 down down correct
VCKA.US Vickers Vantage Corp. I 20210524 0 9.92 9.92 9.92 9.92 0 9.92
VCKAU.US Vickers Vantage Corp. I 20210524 0 10.18 10.18 10.18 10.18 0 10.18
VCKAW.US Vickers Vantage Corp. I 20210524 0 0.4541 0.4541 0.454 0.454 700 0.454 down down correct
VCMIX.US Versus Capital Multi 20210524 0 27.99 27.99 27.99 27.99 0 27.4286
VCNX.US Vaccinex Inc 20210524 0 2.34 2.34 2.23 2.24 170200 2.24 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210524 0 26.02 26.02 26.02 26.02 0 25.6541
VCTR.US Victory Capital Holdings Inc 20210524 0 29.94 30.29 29.86 30.02 51075 29.6281 up up correct
VCYT.US Veracyte Inc 20210524 0 38.14 38.76 37.215 37.29 553700 37.29 down down correct
VECO.US Veeco Instruments Inc 20210524 0 22.77 23.29 22.58 23.01 295200 23.01 up up correct
VECT.US VectivBio Holding AG 20210524 0 14.93 14.98 14.65 14.74 7600 14.74 down down correct
VELO.US Velocity Acquisition Corp 20210524 0 9.77 9.77 9.622 9.629 500 9.629 down down correct
VELOU.US Velocity Acquisition Corp 20210524 0 9.94 9.94 9.94 9.94 100 9.94
VENA.US Venus Acquisition Corporation 20210524 0 9.85 9.85 9.84 9.84 400 9.84 down down correct
VENAR.US Venus Acquisition Corporation 20210524 0 0.3 0.3037 0.2802 0.2955 181319 0.2955 down down correct
VENAU.US Venus Acquisition Corporation 20210524 0 10.48 10.48 10.471 10.471 400 10.471 down down correct
VENAW.US Venus Acquisition Corporation 20210524 0 0.32 0.32 0.32 0.32 200 0.32
VEON.US VEON Ltd 20210524 0 1.78 1.805 1.74 1.75 5327731 1.75 down down correct
VERA.US Vera Therapeutics Inc 20210524 0 20.2 21.4999 19.01 19.97 93319 19.97 down down correct
VERB.US Verb Technology Company Inc 20210524 0 1.14 1.15 1.06 1.09 614200 1.09 down down correct
VERBW.US Verb Technology Company Inc 20210524 0 0.5499 0.5499 0.5 0.5498 822 0.5498 down down correct
VERI.US Veritone Inc 20210524 0 18.15 18.71 17.82 18.5 378000 18.5 up up correct
VERO.US Venus Concept Inc 20210524 0 2.03 2.18 2.026 2.11 234500 2.11 up up correct
VERU.US Veru Inc 20210524 0 8.2 8.3 7.89 8.21 864500 8.21 up up correct
VERX.US Vertex Inc 20210524 0 18.85 19.33 18.57 18.79 171100 18.79 down down correct
VERY.US Vericity Inc 20210524 0 9.48 9.963 9.27 9.4 6300 9.4 down down correct
VFF.US Village Farms International Inc 20210524 0 8.74 8.93 8.481 8.82 912800 8.82 up up correct
VFLEX.US VFLEX 20210524 0 26.76 26.76 26.76 26.76 0 26.0976
VG.US Vonage Holdings Corp 20210524 0 13.93 14.03 13.71 13.71 1880300 13.71 down down correct
VIA.US Via Renewables Inc 20210524 0 10.9 11 10.72 10.98 148881 10.4575 up up correct
VIAC.US ViacomCBS Inc 20210524 0 42.25 42.32 41.08 41.54 19473090 40.7341 down down correct
VIACA.US ViacomCBS Inc 20210524 0 46.02 46.08 44.89 45.49 104062 44.6925 down down correct
VIACP.US ViacomCBS Inc 20210524 0 72 72.45 71.1 72.07 88900 67.2183 up up correct
VIASP.US Via Renewables Inc 20210524 0 26.01 26.14 26.01 26.07 4900 24.9993 up up correct
VIAV.US Viavi Solutions Inc 20210524 0 17.04 17.35 17 17.26 1597000 17.26 up up correct
VICR.US Vicor Corporation 20210524 0 86.84 87.6 86.26 87.18 110600 87.18 up down incorrect
VIEW.US View Inc 20210524 0 8.75 8.78 8.37 8.61 927000 8.61 down down correct
VIEWW.US View Inc 20210524 0 1.93 1.97 1.86 1.96 36663 1.96 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20210524 0 10.12 10.12 10.08 10.12 4400 10.12
VIIAW.US 7GC & Co. Holdings Inc 20210524 0 0.8514 0.8805 0.8045 0.86 31853 0.86 up up correct
VINC.US Vincerx Pharma Inc 20210524 0 14.68 14.9 14.02 14.17 58100 14.17 down up incorrect
VINO.US Gaucho Group Holdings Inc 20210524 0 3.49 3.73 3.35 3.68 104188 3.68 up up correct
VINP.US Vinci Partners Investments Ltd 20210524 0 13.49 13.49 12.625 13.33 269000 12.8593 down down correct
VIOT.US Viomi Technology Co. Ltd 20210524 0 7.67 7.67 7.26 7.3 171500 7.3 down down correct
VIR.US Vir Biotechnology Inc 20210524 0 45.37 45.645 43.11 43.39 474200 43.39 down down correct
VIRC.US Virco Mfg. Corporation 20210524 0 3.15 3.23 3.1 3.15 44500 3.15
VIRI.US Virios Therapeutics Inc 20210524 0 5.75 5.75 5.49 5.57 108900 5.57 down down correct
VIRT.US Virtu Financial Inc 20210524 0 29.03 29.22 28.85 28.89 676814 28.1449 down down correct
VIRX.US Viracta Therapeutics Inc 20210524 0 10 10.2 9.54 10.12 173900 10.12 up down incorrect
VISL.US Vislink Technologies Inc 20210524 0 2.28 2.32 2.21 2.29 2009937 2.29 up up correct
VITL.US Vital Farms Inc 20210524 0 20.05 20.642 20.03 20.18 267200 20.18 up down incorrect
VIVE.US Viveve Medical Inc 20210524 0 2.6 2.71 2.535 2.62 122315 2.62 up up correct
VIVO.US Meridian Bioscience Inc 20210524 0 19.53 20.21 19.4 19.96 432900 19.96 up up correct
VJET.US voxeljet AG 20210524 0 13.86 14.24 13.53 13.76 16300 13.76 down down correct
VKTX.US Viking Therapeutics Inc 20210524 0 6.01 6.07 5.85 5.87 704100 5.87 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210524 0 9.96 9.96 9.96 9.96 0 9.96
VLCN.US Volcon Inc. Common stock 20210524 0 8.2 8.25 8.2 8.25 872 8.25 up down incorrect
VLDR.US Velodyne Lidar Inc 20210524 0 10.38 10.39 10.03 10.21 2046700 10.21 down down correct
VLDRW.US Velodyne Lidar Inc 20210524 0 2.96 3.05 2.85 2.92 49600 2.92 down up incorrect
VLGEA.US Village Super Market Inc 20210524 0 24.5 24.56 24.2 24.32 27387 23.7934 down down correct
VLN.US WT 20210524 0 0.6101 0.6401 0.6101 0.625 45256 0.625 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210524 0 3.82 3.88 3.719 3.785 18300 3.785 down down correct
VLY.US Valley National Bancorp 20210524 0 14.45 14.45 14.1768 14.28 1568504 13.9278 down down correct
VLYPO.US Valley National Bancorp 20210524 0 25.86 25.86 25.69 25.69 2226 24.6835 down down correct
VLYPP.US Valley National Bancorp 20210524 0 28.07 28.07 27.71 27.89 2782 26.8041 down up incorrect
VMAC.US Vistas Media Acquisition Company Inc 20210524 0 9.95 9.95 9.9 9.9 12300 9.9 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210524 0 10.6 10.6 10.6 10.6 0 10.6
VMACW.US Vistas Media Acquisition Company Inc 20210524 0 0.94 0.9494 0.88 0.9493 33720 0.9493 up up correct
VMAR.US Vision Marine Technologies Inc 20210524 0 6.96 6.96 6.71 6.88 22784 6.88 down down correct
VMD.US Viemed Healthcare Inc 20210524 0 8.92 9.12 8.85 8.98 123400 8.98 up up correct
VMEO.US Vimeo Inc 20210524 0 57 57 52.08 52.08 39800 52.08 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210524 0 18.62 18.86 18.36 18.4 195500 18.4 down down correct
VNET.US 21Vianet Group Inc 20210524 0 21.48 21.71 20.72 20.94 1838700 20.94 down up incorrect
VNOM.US Viper Energy Partners LP 20210524 0 17.87 18.12 17.65 17.99 530061 17.3802 up up correct
VOD.US Vodafone Group Plc 20210524 0 18.45 18.685 18.45 18.62 5446734 17.4805 up up correct
VOR.US Vor Biopharma Inc 20210524 0 21.63 22.97 19.7 20.13 123700 20.13 down down correct
VOSO.US Virtuoso Acquisition Corp 20210524 0 9.75 9.76 9.69 9.76 52700 9.76 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210524 0 10.209 10.22 10.115 10.115 4800 10.115 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210524 0 0.91 0.91 0.81 0.8401 29801 0.8401 down up incorrect
VOXX.US VOXX International Corporation 20210524 0 14.79 15.09 14.65 14.94 126800 14.94 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210524 0 9.67 9.67 9.67 9.67 0 9.67
VPCBU.US VPC Impact Acquisition Holdings II 20210524 0 9.96 9.96 9.96 9.96 100 9.96
VQS.US Viq Solutions Inc 20210524 0 7 7.14 6.93 7.14 7790 7.14 up up correct
VRA.US Vera Bradley Inc 20210524 0 10.5 10.7 10.28 10.54 176200 10.54 up up correct
VRAY.US ViewRay Inc 20210524 0 5.9 6.07 5.85 6.01 1152000 6.01 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210524 0 11.4 11.852 11.163 11.48 148200 11.48 up up correct
VRDN.US Viridian Therapeutics Inc 20210524 0 17.68 18.049 17.22 17.5 4345 17.5 down down correct
VREX.US Varex Imaging Corporation 20210524 0 25.54 26 25.2 25.75 157700 25.75 up down incorrect
VRM.US Vroom Inc 20210524 0 44.36 46.29 44.08 44.1 2398400 44.1 down down correct
VRME.US VerifyMe Inc 20210524 0 3.4 3.43 3.32 3.38 34400 3.38 down up incorrect
VRMEW.US VerifyMe Inc 20210524 0 1.24 1.24 1.24 1.24 302 1.24
VRNA.US Verona Pharma plc 20210524 0 5.86 6.09 5.77 5.82 26100 5.82 down down correct
VRNS.US Varonis Systems Inc 20210524 0 47.95 48.185 46.87 47.42 606300 47.42 down down correct
VRNT.US Verint Systems Inc 20210524 0 45.43 46.25 45.07 46.12 1079100 46.12 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20210524 0 4.098 4.111 3.99 4 12400 4 down down correct
VRRM.US Verra Mobility Corporation 20210524 0 15.21 15.51 15.17 15.32 1001500 15.32 up up correct
VRSK.US Verisk Analytics Inc 20210524 0 174.9 175.205 173.02 174.17 586265 173.4108 down down correct
VRSN.US VeriSign Inc 20210524 0 223.31 226.14 222.58 224.5 558600 224.5 up up correct
VRTS.US Virtus Investment Partners Inc 20210524 0 278.93 281.34 275.58 278.54 30578 276.3444 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210524 0 215.02 215.7 210.99 211.22 1505300 211.22 down down correct
VS.US Versus Systems Inc 20210524 0 7.39 7.39 7.2 7.28 7900 7.28 down down correct
VSAT.US Viasat Inc 20210524 0 47.09 47.63 46.36 47.42 910400 47.42 up up correct
VSEC.US VSE Corporation 20210524 0 45.51 46.28 45.3 45.9 28890 45.742 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20210524 0 6.5 6.5 6.5 6.5 0 6.3622
VSLCX.US Invesco Senior Loan Fund Class C 20210524 0 6.51 6.51 6.51 6.51 0 6.3997
VSLYX.US If Inv Snr Fnd Y 20210524 0 6.5 6.5 6.5 6.5 0 6.3529
VSSYW.US Versus Systems Inc 20210524 0 3.25 3.25 3.25 3.25 0 3.25
VSTA.US Vasta Platform Limited 20210524 0 8.25 8.25 7.89 8.12 24651 8.12 down down correct
VSTM.US Verastem Inc 20210524 0 3.28 4.08 3.26 3.98 27768600 3.98 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210524 0 9.88 9.88 9.88 9.88 0 9.88
VTAQR.US Ventoux CCM Acquisition Corp 20210524 0 0.1949 0.205 0.1949 0.2 18827 0.2 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210524 0 10.28 10.28 10.28 10.28 0 10.28
VTAQW.US Ventoux CCM Acquisition Corp 20210524 0 0.3299 0.35 0.3105 0.34 69574 0.34 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20210524 0 2.85 3.02 2.83 2.98 4152800 2.98 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210524 0 9.75 9.79 9.72 9.78 83300 9.78 up down incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210524 0 9.93 10.02 9.93 9.93 32900 9.93
VTIQW.US VectoIQ Acquisition Corp. II 20210524 0 1.18 1.18 1.05 1.1 8500 1.1 down down correct
VTNR.US Vertex Energy Inc 20210524 0 1.82 1.823 1.76 1.79 666300 1.79 down up incorrect
VTRS.US Viatris Inc 20210524 0 15.374 15.535 15.29 15.36 9096732 15.1168 down down correct
VTRU.US Vitru Limited 20210524 0 14.02 14.49 13.47 13.52 46274 13.52 down down correct
VTSI.US VirTra Inc 20210524 0 5.74 5.85 5.62 5.65 87500 5.65 down down correct
VTVT.US vTv Therapeutics Inc 20210524 0 2.47 2.49 2.38 2.41 611700 2.41 down down correct
VUZI.US Vuzix Corporation 20210524 0 16.02 16.63 15.42 16.41 4471300 16.41 up up correct
VVOS.US Vivos Therapeutics Inc 20210524 0 5.63 5.71 5.6 5.61 61600 5.61 down up incorrect
VVPR.US VivoPower International PLC 20210524 0 7.02 7.02 6.71 6.75 105600 6.75 down down correct
VWE.US Vintage Wine Estates Inc 20210524 0 10.17 10.17 10.06 10.11 1332969 10.11 down down correct
VWTR.US Vidler Water Resources Inc 20210524 0 10.74 10.79 10.58 10.68 82400 10.68 down down correct
VXRT.US Vaxart Inc 20210524 0 6.75 6.8 6.28 6.35 6323200 6.35 down down correct
VYGR.US Voyager Therapeutics Inc 20210524 0 4.27 4.27 4.09 4.11 271300 4.11 down up incorrect
VYNE.US VYNE Therapeutics Inc 20210524 0 3.645 3.73 3.465 3.55 617400 3.55 down down correct
VYNT.US Vyant Bio Inc 20210524 0 3.28 3.58 3.24 3.49 483000 3.49 up up correct
WABC.US Westamerica Bancorporation 20210524 0 63.69 63.85 62.67 62.96 50557 62.0337 down down correct
WAFD.US Washington Federal Inc 20210524 0 33.97 33.97 33.23 33.44 229371 32.9882 down down correct
WAFDP.US Washington Federal Inc 20210524 0 26.32 26.32 26.09 26.2 16900 25.3079 down down correct
WAFU.US Wah Fu Education Group Limited 20210524 0 7.47 7.6 6.3 6.86 792900 6.86 down down correct
WALD.US Waldencast Acquisition Corp 20210524 0 10.04 10.04 10.04 10.04 100 10.04
WALDU.US Waldencast Acquisition Corp 20210524 0 10.15 10.16 10.14 10.16 302500 10.16 up down incorrect
WALDW.US Waldencast Acquisition Corp 20210524 0 1.37 1.37 0.99 1 3184 1 down down correct
WASH.US Washington Trust Bancorp Inc 20210524 0 53.62 54.19 52.73 53.16 34926 51.6225 down up incorrect
WATT.US Energous Corporation 20210524 0 2.71 2.74 2.53 2.55 1107300 2.55 down down correct
WB.US Weibo Corporation 20210524 0 48.28 48.52 47.12 48.34 1044500 48.34 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20210524 0 54.97 55.32 54.7616 54.83 3806252 53.7665 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210524 0 48.26 48.75 48.02 48.5 658800 48.5 up up correct
WDAY.US Workday Inc 20210524 0 235.63 237 233.24 234 1107100 234 down down correct
WDC.US Western Digital Corporation 20210524 0 72.82 74.7 72.47 73.91 3550900 73.91 up down incorrect
WDFC.US WD 20210524 0 242.37 245.96 240.86 241.16 51546 239.7147 down up incorrect
WE.US WT 20210524 0 3.2 3.285 3.02 3.03 103380 3.03 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210524 0 13.39 13.39 13.39 13.39 0 13.3189
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210524 0 14.05 14.05 14.05 14.05 0 13.979
WEJO.US Wejo Group Limited Common Shares 20210524 0 9.75 9.76 9.69 9.76 52700 9.76 up up correct
WEN.US The Wendy's Company 20210524 0 23.68 23.72 23.23 23.25 2315104 22.8971 down down correct
WERN.US Werner Enterprises Inc 20210524 0 48.64 48.82 47.84 48.52 295380 48.1372 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210524 0 13.96 13.96 13.96 13.96 0 13.8893
WETF.US WisdomTree Investments Inc 20210524 0 6.93 6.96 6.78 6.79 680902 6.7285 down down correct
WEYS.US Weyco Group Inc 20210524 0 21.99 21.99 21.38 21.75 17431 21.2922 down down correct
WFCF.US Where Food Comes From Inc 20210524 0 13.6083 14.61 13.6083 13.8389 3452 13.7008 up down incorrect
WFCPX.US Wells Fargo & Co Non 20210524 0 25.71 25.71 25.71 25.71 0 25.71
WHF.US WhiteHorse Finance Inc 20210524 0 15.27 15.27 15.1993 15.26 61286 14.1425 down up incorrect
WHFBZ.US WHFBZ 20210524 0 25.45 25.45 25.45 25.45 62 24.6531
WHLM.US Wilhelmina International Inc 20210524 0 4.94 5.04 4.87 4.9 15300 4.9 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210524 0 4.06 4.17 4 4.05 27300 4.05 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210524 0 18.21 18.67 18.21 18.21 8300 18.21
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210524 0 13.585 13.585 12.99 12.99 1700 12.99 down down correct
WILC.US G. Willi 20210524 0 23.41 23.48 23.41 23.48 732 22.1428 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20210524 0 5.09 5.15 5.04 5.15 859700 5.15 up up correct
WINA.US Winmark Corporation 20210524 0 191.1 202.42 191.1 200.48 15515 193.9159 up up correct
WING.US Wingstop Inc 20210524 0 139.13 142.93 137.87 142.24 322406 141.949 up down incorrect
WINT.US Windtree Therapeutics Inc 20210524 0 1.84 1.85 1.73 1.74 481400 1.74 down down correct
WIRE.US Encore Wire Corporation 20210524 0 80.7 81.4801 80.27 81.09 67815 81.0523 up up correct
WISA.US Summit Wireless Technologies Inc 20210524 0 4.51 4.59 4.26 4.3 289600 4.3 down down correct
WISH.US ContextLogic Inc 20210524 0 9.1 9.1 8.02 8.18 27097800 8.18 down down correct
WIX.US Wix.com Ltd 20210524 0 250.95 253.61 246.96 247.21 428900 247.21 down down correct
WKEY.US WISeKey International Holding AG 20210524 0 7.45 7.5 7.1 7.36 245500 7.36 down down correct
WKHS.US Workhorse Group Inc 20210524 0 8.47 8.52 8.11 8.31 5781800 8.31 down down correct
WKSP.US Worksport Ltd. Common Stock 20210524 0 0.352 0.375 0.344 0.349 523600 0.349 down down correct
WLDN.US Willdan Group Inc 20210524 0 38.31 38.37 37.08 37.19 37300 37.19 down down correct
WLFC.US Willis Lease Finance Corporation 20210524 0 44.43 46.8 43.77 45.85 17700 45.85 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210524 0 263.69 265.23 262.9 262.92 757297 260.4055 down up incorrect
WMG.US Warner Music Group Corp 20210524 0 34.81 35.1 34.5 34.9 266789 34.6351 up up correct
WMPN.US William Penn Bancorporation 20210524 0 11.39 11.4 11.3 11.34 78200 11.0618 down down correct
WNEB.US Western New England Bancorp Inc 20210524 0 8.48 8.48 8.31 8.41 42778 8.3177 down down correct
WNW.US Wunong Net Technology Company Limited 20210524 0 7.08 7.27 6.9 6.94 409027 6.94 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210524 0 24.77 25.16 24.32 24.58 2434100 24.58 down up incorrect
WORX.US SCWorx Corp 20210524 0 1.57 1.64 1.51 1.57 65300 1.57
WPRT.US Westport Fuel Systems Inc 20210524 0 5.89 5.92 5.54 5.65 878900 5.65 down down correct
WRAP.US Wrap Technologies Inc 20210524 0 7.23 7.23 6.58 6.66 444200 6.66 down down correct
WRLD.US World Acceptance Corporation 20210524 0 156.39 157.66 155.5 157.13 15400 157.13 up up correct
WSBC.US WesBanco Inc 20210524 0 39.27 39.5 38.68 39.05 116832 37.9476 down up incorrect
WSBCP.US WesBanco Inc 20210524 0 28.16 28.16 28 28 3100 27.1885 down down correct
WSBF.US Waterstone Financial Inc 20210524 0 19.87 19.9863 19.69 19.79 40762 18.9208 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210524 0 29.14 29.3 28.76 28.95 1312000 28.95 down down correct
WSFS.US WSFS Financial Corporation 20210524 0 53.08 53.08 51.78 52.39 154346 52.1083 down down correct
WSTG.US Wayside Technology Group Inc 20210524 0 25.72 29.55 25.385 27.56 24128 27.2452 up up correct
WTBA.US West Bancorporation Inc 20210524 0 27.6 27.65 27.05 27.21 26754 26.8056 down up incorrect
WTER.US The Alkaline Water Company Inc 20210524 0 1.24 1.24 1.19 1.23 799300 1.23 down up incorrect
WTFC.US Wintrust Financial Corporation 20210524 0 79.81 80.09 78.38 78.78 202558 78.1749 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210524 0 28.02 28.1621 28 28.07 6981 26.8588 up up correct
WTFCP.US Wintrust Financial Corporation 20210524 0 28.22 28.22 28.08 28.21 8300 26.9521 down down correct
WTRH.US Waitr Holdings Inc 20210524 0 2.06 2.06 1.93 1.97 1279800 1.97 down up incorrect
WTW.US Weight Watchers International Inc 20210524 0 37.3 38.15 37 37.67 4203 37.67 up up correct
WVE.US Wave Life Sciences Ltd 20210524 0 6.85 6.85 6.32 6.46 514000 6.46 down up incorrect
WVFC.US WVS Financial Corp 20210524 0 16.0001 16.0001 16 16 1146 15.8015 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210524 0 14.82 14.92 14 14.02 55995 14.02 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210524 0 5.1 5.2376 5.1 5.2376 798 5.0723 up down incorrect
WW.US WW International Inc 20210524 0 37.31 38.21 36.74 37.71 676700 37.71 up up correct
WWD.US Woodward Inc 20210524 0 122.35 123.1 120.23 122.52 218869 122.1846 up up correct
WYNN.US Wynn Resorts Limited 20210524 0 127.65 130.36 126 129.46 1706400 129.46 up up correct
XAIR.US Beyond Air Inc 20210524 0 5.13 5.19 4.94 4.98 425000 4.98 down down correct
XBIO.US Xenetic Biosciences Inc 20210524 0 1.91 1.91 1.82 1.84 62700 1.84 down down correct
XBIOW.US Xenetic Biosciences Inc 20210524 0 2.15 2.15 2.15 2.15 0 2.15
XBIT.US XBiotech Inc 20210524 0 17.71 17.71 17.12 17.15 42585 17.15 down down correct
XCAPX.US ACAP Strategic Fund 20210524 0 24.76 24.76 24.76 24.76 0 24.76
XCBFX.US Capstone Church Bond Fund 20210524 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210524 0 10.68 10.68 10.68 10.68 0 10.5261
XCUR.US Exicure Inc 20210524 0 1.63 1.69 1.58 1.66 553000 1.66 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210524 0 18.32 18.32 18.32 18.32 0 18.32
XEL.US Xcel Energy Inc 20210524 0 72.53 72.56 71.61 71.67 2116282 70.2309 down down correct
XELA.US Exela Technologies Inc 20210524 0 1.65 1.65 1.51 1.56 1222900 1.56 down down correct
XELB.US Xcel Brands Inc 20210524 0 2.43 2.74 2.35 2.74 393300 2.74 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210524 0 19.14 19.44 18.52 19.01 294700 19.01 down down correct
XENT.US Intersect ENT Inc 20210524 0 18.32 18.36 18.05 18.1 76500 18.1 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210524 0 3.43 3.48 3.23 3.27 4142700 3.27 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210524 0 7.95 8.44 7.763 8.4 140100 8.4 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210524 0 851.3 851.3 851.3 851.3 0 773.2988
XGN.US Exagen Inc 20210524 0 13.27 13.28 12.64 12.64 39000 12.64 down down correct
XILSX.US Pioneer ILS Interval Fund 20210524 0 8.59 8.59 8.59 8.59 0 8.59
XLNX.US Xilinx Inc 20210524 0 123.9 124.4 122.72 123.77 1093418 123.5389 down up incorrect
XLRN.US Acceleron Pharma Inc 20210524 0 130.94 131.78 129.87 130.28 350700 130.28 down down correct
XM.US Qualtrics International Inc 20210524 0 33.28 33.9136 33.08 33.55 420011 33.55 up down incorrect
XNCR.US Xencor Inc 20210524 0 40.46 40.75 39.16 39.23 162800 39.23 down down correct
XNET.US Xunlei Limited 20210524 0 4.45 4.87 4.39 4.67 748000 4.67 up up correct
XOG.US Extraction Oil & Gas Inc 20210524 0 49.56 50 48.63 49.96 129400 49.96 up up correct
XOMA.US XOMA Corporation 20210524 0 30.6033 30.6033 29 29.5 23444 29.5 down down correct
XOMAO.US XOMA Corporation 20210524 0 24.4 24.42 24.23 24.23 9600 23.2358 down down correct
XOMAP.US XOMA Corporation 20210524 0 25.5 25.5 25.35 25.364 4700 24.362 down down correct
XONE.US The ExOne Company 20210524 0 20.71 20.92 19.22 20.17 428100 20.17 down down correct
XOSWW.US Xos Equity Warrants 20210524 0 1.35 1.4157 1.28 1.3 54683 1.3 down down correct
XP.US XP Inc 20210524 0 40.72 40.72 39.05 39.86 2145000 39.86 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210524 0 9.76 9.76 9.76 9.76 0 9.76
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210524 0 10.04 10.08 10.04 10.075 2500 10.075 up up correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210524 0 1.04 1.04 1.04 1.04 411 1.04
XPEL.US XPEL Inc 20210524 0 77.71 81 76.83 76.92 195830 76.92 down down correct
XPER.US Xperi Holding Corporation 20210524 0 20.89 21.045 20.43 20.61 257166 20.5605 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210524 0 6.5 6.5 6.5 6.5 0 6.3761
XRAY.US DENTSPLY SIRONA Inc 20210524 0 67.62 67.985 67.03 67.65 1308349 67.2786 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210524 0 23.88 24.03 23.75 23.89 1078319 23.1092 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210524 0 10.91 10.91 10.91 10.91 0 10.6951
XSICX.US Voya Senior Income Fund Class 20210524 0 10.89 10.89 10.89 10.89 0 10.7006
XSIIX.US ING Senior Incm Fd 20210524 0 10.87 10.87 10.87 10.87 0 10.6412
XSILX.US XSILX 20210524 0 10.01 10.01 10.01 10.01 0 9.971
XSIWX.US ING Senior Incm Fd 20210524 0 10.92 10.92 10.92 10.92 0 10.6913
XSLCX.US Invesco Senior Loan Fund Class 20210524 0 6.5 6.5 6.5 6.5 0 6.5
XSPA.US XpresSpa Group Inc 20210524 0 1.32 1.32 1.25 1.32 2215600 1.32
XTLB.US XTL Biopharmaceuticals Ltd 20210524 0 3.64 3.64 3.64 3.64 1800 3.64
XXII.US 22nd Century Group Inc. Common Stock 20210524 0 4.63 4.835 4.43 4.67 2803300 4.67 up down incorrect
YELL.US Yellow Corporation 20210524 0 6.32 6.37 6.11 6.23 478800 6.23 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210524 0 4.6 4.64 4.3 4.3 302663 4.3 down down correct
YI.US 111 Inc 20210524 0 9.69 9.69 8.83 8.93 280200 8.93 down down correct
YJ.US Yunji Inc 20210524 0 1.98 1.98 1.85 1.87 190300 1.87 down down correct
YMAB.US Y 20210524 0 35.61 36.11 34.61 35.69 189500 35.69 up up correct
YMTX.US Yumanity Therapeutics Inc 20210524 0 14.298 14.815 13.85 14.01 31700 14.01 down up incorrect
YNDX.US Yandex N.V 20210524 0 64.83 66.7 64.8 66.66 1658242 66.66 up up correct
YORW.US The York Water Company 20210524 0 49.24 49.655 48.87 49.53 22260 48.9283 up down incorrect
YQ.US 17 Education & Technology Group Inc 20210524 0 18.6 18.8 17.24 17.68 289000 17.68 down down correct
YSAC.US Yellowstone Acquisition Company 20210524 0 9.97 10.01 9.97 9.97 6000 9.97
YSACU.US Yellowstone Acquisition Company 20210524 0 10.25 10.25 10.25 10.25 1200 10.25
YSACW.US Yellowstone Acquisition Company 20210524 0 0.655 0.67 0.61 0.67 7530 0.67 up down incorrect
YTEN.US Yield10 Bioscience Inc 20210524 0 8.23 8.36 7.94 7.96 18100 7.96 down up incorrect
YTRA.US Yatra Online Inc 20210524 0 2.14 2.14 2.03 2.07 98000 2.07 down up incorrect
YVR.US Liquid Media Group Ltd 20210524 0 1.89 1.89 1.79 1.84 497500 1.84 down down correct
YY.US JOYY Inc 20210524 0 86.2 86.27 84.16 84.43 530138 82.3143 down down correct
Z.US Zillow Group Inc 20210524 0 112 114.47 110.75 112.93 2272000 112.93 up up correct
ZBRA.US Zebra Technologies Corporation 20210524 0 498.38 503.89 498 501.62 246800 501.62 up down incorrect
ZCMD.US Zhongchao Inc 20210524 0 1.85 1.89 1.8 1.84 28500 1.84 down down correct
ZD.US Ziff Davis Inc. 20210524 0 126.69 128.24 126.69 127.6 262100 127.6 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20210524 0 3.26 3.38 3.25 3.28 43400 3.28 up up correct
ZEUS.US Olympic Steel Inc 20210524 0 31.78 34.1 31.53 33.76 180578 33.6854 up up correct
ZG.US Zillow Group Inc 20210524 0 112.88 115.98 112.56 114.86 298900 114.86 up up correct
ZGNX.US Zogenix Inc 20210524 0 18.33 18.6 17.65 17.69 411500 17.69 down down correct
ZGYH.US Yunhong International 20210524 0 10.075 10.08 10.06 10.06 2700 10.06 down down correct
ZGYHR.US Yunhong International 20210524 0 0.373 0.373 0.369 0.3691 11599 0.3691 down down correct
ZGYHU.US Yunhong International 20210524 0 10.5 10.5 10.5 10.5 0 10.5
ZGYHW.US Yunhong International 20210524 0 0.62 0.645 0.62 0.64 8015 0.64 up down incorrect
ZI.US ZoomInfo Technologies Inc 20210524 0 43 43.28 42.44 42.86 1256600 42.86 down down correct
ZION.US Zions Bancorporation National Association 20210524 0 58.01 58.07 57.28 57.53 911159 56.8026 down down correct
ZIONL.US ZIONL 20210524 0 28.05 28.06 27.91 28 5400 26.7039 down down correct
ZIONO.US Zions Bancorporation National Association 20210524 0 27.8 27.8 27.26 27.8 5300 26.6107
ZIONP.US Zions Bancorporation National Association 20210524 0 25.1 25.1 25 25.06 8257 24.3064 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210524 0 3.15 3.19 3.03 3.05 1055579 3.05 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20210524 0 0.13 0.13 0.12 0.13 89700 0.13
ZIXI.US Zix Corporation 20210524 0 6.98 7.12 6.97 7.07 562100 7.07 up up correct
ZJZZT.US NASDAQ TEST STOCK 20210524 0 31 31 31 31 50 31
ZKIN.US ZK International Group Co. Ltd 20210524 0 4.15 4.2 3.85 4.16 547900 4.16 up up correct
ZLAB.US Zai Lab Limited 20210524 0 162.37 172.91 162.31 162.64 913700 162.64 up down incorrect
ZM.US Zoom Video Communications Inc 20210524 0 318.52 324.03 316.5 321.56 1855000 321.56 up up correct
ZNGA.US Zynga Inc 20210524 0 10.36 10.51 10.345 10.39 10368440 10.39 up up correct
ZNTE.US Zanite Acquisition Corp 20210524 0 10 10.02 10 10.01 271400 10.01 up up correct
ZNTEU.US Zanite Acquisition Corp 20210524 0 10.47 10.52 10.47 10.52 2497 10.52 up up correct
ZNTEW.US Zanite Acquisition Corp 20210524 0 0.98 1.05 0.94 1.01 23200 1.01 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210524 0 57.88 57.88 55.45 57.15 175900 57.15 down down correct
ZS.US Zscaler Inc 20210524 0 172.49 175.95 172.139 174.4 2361600 174.4 up up correct
ZSAN.US Zosano Pharma Corporation 20210524 0 0.7569 0.7646 0.7251 0.73 921405 0.73 down down correct
ZUMZ.US Zumiez Inc 20210524 0 41.65 42.35 41.03 42.07 141400 42.07 up down incorrect
ZVO.US Zovio Inc 20210524 0 2.24 2.27 2.17 2.22 279500 2.22 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210524 0 10 10.03 9.99 10.02 943144 10.02 up up correct
ZWRK.US Z 20210524 0 9.72 9.72 9.72 9.72 0 9.72
ZWRKU.US Z 20210524 0 9.92 9.95 9.92 9.95 8400 9.95 up up correct
ZWZZT.US NASDAQ TEST STOCK 20210524 0 17 17 17 17 100 17
ZY.US Zymergen Inc 20210524 0 35.13 35.955 33.13 33.86 351700 33.86 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210524 0 4.88 5.0392 4.46 4.68 1885236 4.68 down down correct
ZYXI.US Zynex Inc 20210524 0 14.78 15.06 14.68 14.69 239900 14.69 down down correct

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