CollectAI

close-nasdaq_stocks

2021/05/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210525 0 9.95 9.95 9.95 9.95 0 9.7838
AACG.US ATA Creativity Global 20210525 0 2.84 2.9 2.71 2.77 48600 2.77 down down correct
AADI.US Aadi Bioscience Inc 20210525 0 26.25 26.85 25.2 25.35 91813 25.35 down up incorrect
AAIDX.US AAIDX 20210525 0 22.18 22.18 22.18 22.18 0 21.2239
AAL.US American Airlines Group Inc 20210525 0 23.45 24.17 23.11 23.21 50630500 23.21 down down correct
AAME.US Atlantic American Corporation 20210525 0 4.14 4.17 3.93 4.09 94600 4.09 down down correct
AAOI.US Applied Optoelectronics Inc 20210525 0 7.91 7.99 7.7 7.71 509000 7.71 down down correct
AAON.US AAON Inc 20210525 0 66.4 67.03 65.71 65.96 149335 65.612 down down correct
AAPL.US Apple Inc 20210525 0 127.82 128.32 126.32 126.9 72009482 126.5255 down down correct
AATC.US Image Sensing Systems Inc 20210525 0 7.2 7.85 7.1 7.54 296200 7.2822 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210525 0 73.78 74.27 72.89 73.22 563400 73.22 down down correct
ABCB.US Ameris Bancorp 20210525 0 56.26 57.25 53.125 53.17 650762 52.7056 down up incorrect
ABCL.US AbCellera Biologics Inc 20210525 0 32.26 33.6376 32.06 32.56 800149 32.56 up up correct
ABCM.US Abcam plc 20210525 0 19.97 20.21 19.85 20.09 125900 20.09 up up correct
ABEO.US Abeona Therapeutics Inc 20210525 0 1.54 1.55 1.48 1.49 834900 1.49 down down correct
ABGI.US ABG Acquisition Corp. I 20210525 0 9.875 9.94 9.82 9.94 12300 9.94 up down incorrect
ABIO.US ARCA biopharma Inc 20210525 0 3.25 3.3 3.23 3.27 70000 3.27 up up correct
ABMD.US Abiomed Inc 20210525 0 281 285 281 283.88 225500 283.88 up up correct
ABNB.US Airbnb Inc 20210525 0 137.4 137.85 133.56 133.99 10435800 133.99 down down correct
ABST.US Absolute Software Corporation 20210525 0 14.04 14.19 13.97 14.05 60700 13.8944 up up correct
ABTX.US Allegiance Bancshares Inc 20210525 0 40.56 40.56 39.01 39.01 50398 38.6607 down down correct
ABUS.US Arbutus Biopharma Corporation 20210525 0 2.7 2.77 2.67 2.67 640600 2.67 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210525 0 5.45 5.5 5.45 5.5 600 5.5 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210525 0 21.34 21.73 21.24 21.28 1382600 21.28 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210525 0 9.65 9.69 9.65 9.66 13200 9.66 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210525 0 9.89 9.9 9.868 9.89 110900 9.89
ACAHW.US Atlantic Coastal Acquisition Corp 20210525 0 0.65 0.68 0.6201 0.6799 34700 0.6799 up up correct
ACB.US Aurora Cannabis Inc 20210525 0 7.65 8.221 7.6205 8.07 6440343 8.07 up down incorrect
ACBAU.US Ace Global Business Acquisition Limited 20210525 0 10.18 10.198 10.18 10.18 10500 10.18
ACBAW.US Ace Global Business Acquisition Limited 20210525 0 0.75 0.75 0.75 0.75 120 0.75
ACBI.US Atlantic Capital Bancshares Inc 20210525 0 27.21 27.45 26.33 26.33 98400 26.33 down down correct
ACCD.US Accolade Inc 20210525 0 46.03 47.4 45.32 46.6 497167 46.6 up up correct
ACER.US Acer Therapeutics Inc 20210525 0 2.89 2.94 2.72 2.73 75020 2.73 down down correct
ACET.US Adicet Bio Inc 20210525 0 14.43 14.43 13.71 13.89 64995 13.89 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210525 0 9.98 9.98 9.96 9.97 137100 9.97 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20210525 0 10.95 10.95 10.9 10.9 500 10.9 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20210525 0 1.88 2.05 1.88 1.95 20304 1.95 up up correct
ACGL.US Arch Capital Group Ltd 20210525 0 39.96 40.12 39.1 39.17 1132600 39.17 down down correct
ACGLO.US Arch Capital Group Ltd 20210525 0 26.4 26.44 26.34 26.43 14812 25.4161 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20210525 0 63.2 63.51 61.87 62.09 372700 62.09 down down correct
ACHL.US Achilles Therapeutics plc 20210525 0 13.09 13.3 13 13 3087 13 down down correct
ACHV.US Achieve Life Sciences Inc 20210525 0 7.28 7.84 7.24 7.31 1903900 7.31 up up correct
ACIU.US AC Immune SA 20210525 0 6.3 6.46 6.15 6.39 783200 6.39 up down incorrect
ACIW.US ACI Worldwide Inc 20210525 0 40.22 40.31 39.43 39.57 425337 39.57 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210525 0 9.9 9.91 9.9 9.91 400 9.91 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210525 0 10.165 10.165 10.165 10.165 400 10.165
ACKIW.US Ackrell SPAC Partners I Co 20210525 0 0.5299 0.5302 0.5 0.5149 4263 0.5149 down down correct
ACLS.US Axcelis Technologies Inc 20210525 0 40.87 41.53 40.15 40.15 196628 40.15 down down correct
ACMR.US ACM Research Inc 20210525 0 70.25 70.38 67.88 67.97 124300 67.97 down down correct
ACNB.US ACNB Corporation 20210525 0 28.15 28.15 27.56 27.6 22105 26.8618 down down correct
ACOR.US Acorda Therapeutics Inc 20210525 0 3.81 3.85 3.65 3.67 266878 3.67 down down correct
ACQR.US Independence Holdings Corp 20210525 0 9.8 9.8 9.8 9.8 0 9.8
ACQRU.US Independence Holdings Corp 20210525 0 9.96 10 9.96 10 1200 10 up up correct
ACQRW.US Independence Holdings Corp 20210525 0 0.7502 0.9132 0.73 0.9126 184104 0.9126 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20210525 0 22.52 22.89 21.69 21.74 308900 21.74 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210525 0 1.28 1.29 1.23 1.23 1074800 1.23 down down correct
ACST.US Acasti Pharma Inc 20210525 0 0.5048 0.5088 0.4801 0.4888 1058363 3.9104 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210525 0 9.83 9.84 9.8299 9.83 2443 9.83
ACTDU.US ArcLight Clean Transition Corp. II 20210525 0 10.05 10.14 10.01 10.01 21400 10.01 down down correct
ACTDW.US ArcLight Clean Transition Corp. II 20210525 0 1.36 1.5 1.35 1.4 37060 1.4 up up correct
ACTG.US Acacia Research Corporation 20210525 0 5.6 5.67 5.41 5.45 339700 5.45 down down correct
ACVA.US ACV Auctions Inc 20210525 0 25.57 26.38 24.12 25.9 1918600 25.9 up up correct
ADAG.US Adagene Inc 20210525 0 13.98 13.98 12.81 13 10525 13 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210525 0 4.95 5.04 4.765 4.83 668700 4.83 down down correct
ADBE.US Adobe Inc 20210525 0 499.02 505.6 498.87 505.08 2322500 505.08 up up correct
ADER.US 26 Capital Acquisition Corp 20210525 0 9.64 9.65 9.62 9.63 78500 9.63 down down correct
ADERU.US 26 Capital Acquisition Corp 20210525 0 10.01 10.06 10.01 10.05 4300 10.05 up up correct
ADERW.US 26 Capital Acquisition Corp 20210525 0 0.9151 0.9151 0.8662 0.89 107593 0.89 down down correct
ADES.US Advanced Emissions Solutions Inc 20210525 0 7.16 7.4 7.02 7.17 363300 7.17 up up correct
ADI.US Analog Devices Inc 20210525 0 164.31 165.17 162.69 163.72 3327324 161.7253 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20210525 0 2.51 2.59 2.405 2.5 191569 2.5 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210525 0 0.6999 0.6999 0.6999 0.6999 200 0.6999
ADMA.US ADMA Biologics Inc 20210525 0 1.71 1.72 1.63 1.64 2572900 1.64 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210525 0 0.61 0.7 0.6 0.67 9595300 0.67 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210525 0 5.12 5.18 4.95 4.99 125400 4.99 down down correct
ADN.US Advent Technologies Holdings Inc 20210525 0 10.43 10.45 9.65 9.72 625200 9.72 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210525 0 1.6 1.6 1.35 1.37 192000 1.37 down down correct
ADOC.US Edoc Acquisition Corp 20210525 0 10.01 10.01 10 10 1000 10 down down correct
ADOCR.US Edoc Acquisition Corp 20210525 0 0.352 0.352 0.352 0.352 102 0.352
ADOCW.US Edoc Acquisition Corp 20210525 0 0.2617 0.2788 0.2617 0.272 9643 0.272 up up correct
ADP.US Automatic Data Processing Inc 20210525 0 197.17 197.22 194.89 195.2 1648654 192.5447 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210525 0 36.89 37.67 36.58 37.42 499600 37.42 up up correct
ADSK.US Autodesk Inc 20210525 0 288.28 291.48 287.06 289.47 1119900 289.47 up up correct
ADTN.US ADTRAN Inc 20210525 0 19.99 20.5 19.5 19.52 156655 19.3614 down down correct
ADTX.US Aditxt Inc 20210525 0 2.37 2.899 2.33 2.66 728700 2.66 up up correct
ADUS.US Addus HomeCare Corporation 20210525 0 94.68 95.97 94.32 95.02 120976 95.02 up up correct
ADV.US Advantage Solutions Inc 20210525 0 12.66 12.8 12.17 12.24 364600 12.24 down down correct
ADVM.US Adverum Biotechnologies Inc 20210525 0 3.45 3.48 3.4 3.4 1837300 3.4 down up incorrect
ADVWW.US Advantage Solutions Inc 20210525 0 3.46 3.46 3.37 3.38 7550 3.38 down down correct
ADXN.US Addex Therapeutics Ltd 20210525 0 9.9 9.99 9.89 9.99 1700 9.99 up down incorrect
ADXS.US Advaxis Inc 20210525 0 0.44 0.46 0.43 0.44 6655700 0.44
AEAC.US Authentic Equity Acquisition Corp 20210525 0 9.7 9.7 9.65 9.66 32600 9.66 down down correct
AEACU.US Authentic Equity Acquisition Corp 20210525 0 10 10 9.98 9.98 169600 9.98 down down correct
AEACW.US Authentic Equity Acquisition Corp 20210525 0 0.6549 0.6802 0.65 0.68 9501 0.68 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210525 0 2.65 2.75 2.51 2.55 228257 2.55 down down correct
AEHR.US Aehr Test Systems 20210525 0 2.17 2.33 2.08 2.09 680600 2.09 down down correct
AEI.US Alset EHome International Inc 20210525 0 4 4.06 3.66 3.71 1710000 3.71 down down correct
AEIS.US Advanced Energy Industries Inc 20210525 0 100.99 101.88 99.535 100.19 252340 99.9574 down down correct
AEL.US PB 20210525 0 27.77 27.97 27.69 27.9 10739 27.4902 up down incorrect
AEMD.US Aethlon Medical Inc 20210525 0 1.68 1.81 1.68 1.72 62439 1.72 up up correct
AEP.US American Electric Power Company Inc 20210525 0 86.65 86.77 85.598 85.93 1845722 84.426 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210525 0 50.02 50.13 49.89 50.08 87500 47.8158 up up correct
AEPPZ.US American Electric Power Company Inc 20210525 0 50.31 50.62 50.3 50.43 15900 48.9703 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210525 0 17.11 17.11 16.05 16.54 791600 16.54 down down correct
AESE.US Allied Esports Entertainment Inc 20210525 0 2.2 2.31 2.16 2.26 534100 2.26 up up correct
AEY.US ADDvantage Technologies Group Inc 20210525 0 2.4 2.42 2.36 2.36 44900 2.36 down down correct
AEYE.US AudioEye Inc 20210525 0 17.71 17.99 17.1 17.2 51600 17.2 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210525 0 0.86 0.88 0.84 0.84 1732600 0.84 down down correct
AFAQU.US AF Acquisition Corp 20210525 0 9.86 9.88 9.85 9.87 73900 9.87 up up correct
AFAQW.US AF Acquisition Corp 20210525 0 0.76 0.76 0.751 0.751 613 0.751 down down correct
AFBI.US Affinity Bancshares Inc 20210525 0 12.52 12.52 12.509 12.52 32144 12.52
AFCG.US AFC Gamma Inc 20210525 0 22.51 23.135 22.51 22.8 31700 21.5218 up up correct
AFIB.US Acutus Medical Inc 20210525 0 14.68 14.87 14 14 80900 14 down down correct
AFIN.US American Finance Trust Inc 20210525 0 9.41 9.5 9.2 9.23 945351 8.7739 down down correct
AFINO.US American Finance Trust Inc 20210525 0 25.54 25.68 25.54 25.56 5700 24.6833 up down incorrect
AFINP.US American Finance Trust Inc 20210525 0 25.98 26.23 25.98 26.1 8000 25.2014 up up correct
AFMD.US Affimed N.V 20210525 0 9.06 9.12 8.69 8.7 1514000 8.7 down down correct
AFRM.US Affirm Holdings Inc 20210525 0 53.3 54.19 52.63 54.04 3716600 54.04 up up correct
AFYA.US Afya Limited 20210525 0 21.87 22.02 21.7 21.73 420500 21.73 down down correct
AGBA.US AGBA Acquisition Limited 20210525 0 10.65 10.65 10.65 10.65 14100 10.65
AGBAR.US AGBA Acquisition Limited 20210525 0 0.3448 0.37 0.3353 0.3375 29198 0.3375 down down correct
AGBAU.US AGBA Acquisition Limited 20210525 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210525 0 0.221 0.2599 0.221 0.2399 15237 0.2399 up up correct
AGCUU.US Altimeter Growth Corp 20210525 0 12.14 12.25 12.05 12.18 30500 12.18 up up correct
AGCWW.US Altimeter Growth Corp 20210525 0 3.5 3.5 3.38 3.5 7400 3.5
AGEN.US Agenus Inc 20210525 0 4.06 4.13 4 4.01 2226187 4.01 down up incorrect
AGFS.US AgroFresh Solutions Inc 20210525 0 2.26 2.279 2.19 2.2 42783 2.2 down down correct
AGFY.US Agrify Corporation 20210525 0 8.74 8.9 8.5 8.77 124400 8.77 up up correct
AGGR.US Agile Growth Corp 20210525 0 9.64 9.9 9.63 9.88 11400 9.88 up up correct
AGGRU.US Agile Growth Corp 20210525 0 9.92 10.05 9.92 10.05 6500 10.05 up down incorrect
AGGRW.US Agile Growth Corp 20210525 0 0.7501 0.7501 0.7188 0.7401 4640 0.7401 down down correct
AGILW.US AgileThought Inc 20210525 0 0.7 0.7 0.66 0.68 3205 0.68 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210525 0 56.57 57.22 55.84 55.86 544100 55.86 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210525 0 7.01 7.151 6.58 6.68 409500 6.68 down down correct
AGMH.US AGM Group Holdings Inc 20210525 0 11.96 12.27 11.51 11.8 18400 11.8 down down correct
AGNC.US AGNC Investment Corp 20210525 0 18.63 18.67 18.5 18.53 6507512 17.4778 down up incorrect
AGNCM.US AGNC Investment Corp 20210525 0 25.59 25.659 25.52 25.65 13900 24.3922 up up correct
AGNCN.US AGNC Investment Corp 20210525 0 25.94 26 25.92 25.97 9210 24.6927 up up correct
AGNCO.US AGNC Investment Corp 20210525 0 25.5 25.5 25.39 25.5 14900 24.3156
AGNCP.US AGNC Investment Corp. 20210525 0 24.87 24.94 24.75 24.94 60387 24.1891 up down incorrect
AGRX.US Agile Therapeutics Inc 20210525 0 1.66 1.69 1.6 1.61 578000 1.61 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20210525 0 4.08 4.18 3.96 3.97 562500 3.97 down down correct
AGYS.US Agilysys Inc 20210525 0 50.77 51.82 50.45 50.61 75700 50.61 down down correct
AHCO.US AdaptHealth Corp 20210525 0 25.47 26.5 25.41 26.02 886500 26.02 up up correct
AHPI.US Allied Healthcare Products Inc 20210525 0 3.6 3.62 3.49 3.54 95400 3.54 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210525 0 7.92 8.09 7.55 7.92 167600 7.92
AIHS.US Senmiao Technology Limited 20210525 0 0.791 0.82 0.74 0.759 1851200 0.759 down down correct
AIKI.US AIkido Pharma Inc 20210525 0 1.05 1.06 1.01 1.03 1668500 1.03 down down correct
AIMC.US Altra Industrial Motion Corp 20210525 0 65 66.2948 63.78 64.01 207411 63.7404 down down correct
AINV.US Apollo Investment Corporation 20210525 0 14.08 14.24 13.7 13.71 717035 12.6533 down down correct
AIRG.US Airgain Inc 20210525 0 19.87 20.11 19.01 19.26 49100 19.26 down down correct
AIRT.US Air T Inc 20210525 0 22.26 23.95 22.2 22.29 16101 22.29 up up correct
AIRTP.US Air T Inc 20210525 0 25 25.3 25 25.3 500 24.3087 up up correct
AKAM.US Akamai Technologies Inc 20210525 0 115.13 115.47 114.06 115.16 1187100 115.16 up up correct
AKBA.US Akebia Therapeutics Inc 20210525 0 3.47 3.49 3.29 3.29 2415700 3.29 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210525 0 9.74 9.8 9.74 9.8 5400 9.8 up down incorrect
AKICU.US Sports Ventures Acquisition Corp 20210525 0 9.99 9.994 9.99 9.99 12200 9.99
AKICW.US Sports Ventures Acquisition Corp 20210525 0 0.701 0.7315 0.701 0.7315 504 0.7315 up up correct
AKRO.US Akero Therapeutics Inc 20210525 0 26.1 26.66 25.66 25.73 342221 25.73 down down correct
AKTS.US Akoustis Technologies Inc 20210525 0 9.02 9.19 9 9.01 261200 9.01 down down correct
AKTX.US Akari Therapeutics Plc 20210525 0 1.83 1.86 1.785 1.8 92600 1.8 down down correct
AKU.US Akumin Inc 20210525 0 2.74 2.77 2.65 2.65 25700 2.65 down down correct
AKUS.US Akouos Inc 20210525 0 12.15 12.47 11.795 11.87 91000 11.87 down down correct
AKYA.US Akoya Biosciences Inc 20210525 0 22.15 22.15 21.5 21.84 36800 21.84 down up incorrect
ALAC.US Alberton Acquisition Corporation 20210525 0 11.12 11.15 11.12 11.14 17200 11.14 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210525 0 0.45 0.45 0.4225 0.43 4788 0.43 down down correct
ALACU.US Alberton Acquisition Corporation 20210525 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210525 0 0.3348 0.3348 0.3102 0.3201 15283 0.3201 down down correct
ALBO.US Albireo Pharma Inc 20210525 0 32.44 32.44 31.18 31.2 137000 31.2 down down correct
ALCO.US Alico Inc 20210525 0 32.4 32.4 31.3 31.34 20614 30.0435 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210525 0 11.4 11.69 11.28 11.36 481300 11.36 down down correct
ALEC.US Alector Inc 20210525 0 17.67 18.02 17.43 17.62 346400 17.62 down down correct
ALF.US Alfi Inc 20210525 0 2.86 3.09 2.75 3 700597 3 up up correct
ALFIW.US Alfi Inc 20210525 0 0.46 0.5002 0.459 0.4809 91559 0.4809 up up correct
ALGM.US Allegro MicroSystems Inc 20210525 0 25.14 25.865 24.97 25.58 778800 25.58 up up correct
ALGN.US Align Technology Inc 20210525 0 605.15 610.49 592.95 594.95 449100 594.95 down down correct
ALGS.US Aligos Therapeutics Inc 20210525 0 28.4 29.82 28.4 28.97 135400 28.97 up up correct
ALGT.US Allegiant Travel Company 20210525 0 224.09 227.91 218.99 219.91 173000 219.91 down down correct
ALHC.US Alignment Healthcare Inc 20210525 0 23.16 24.55 22.64 24.01 371800 24.01 up down incorrect
ALIM.US Alimera Sciences Inc 20210525 0 9.89 9.94 9.813 9.9 9400 9.9 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210525 0 1.43 1.44 1.42 1.44 14600 1.44 up up correct
ALKS.US Alkermes plc 20210525 0 22.11 22.26 21.52 21.59 3425100 21.59 down down correct
ALKT.US Alkami Technology Inc 20210525 0 32.25 33.32 32.18 33.3 220800 33.3 up down incorrect
ALLK.US Allakos Inc 20210525 0 100.9 101.67 99.36 99.83 226800 99.83 down down correct
ALLO.US Allogene Therapeutics Inc 20210525 0 25.2 25.71 24.56 24.76 2160900 24.76 down down correct
ALLT.US Allot Ltd 20210525 0 18.49 18.66 18.24 18.52 140100 18.52 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210525 0 1.13 1.14 1.11 1.11 441600 1.11 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20210525 0 139.35 140.39 138.05 139.4 504300 139.4 up up correct
ALOT.US AstroNova Inc 20210525 0 16.85 16.86 16.54 16.64 9746 16.64 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210525 0 8.88 9 8.84 9 535 9 up up correct
ALPN.US Alpine Immune Sciences Inc 20210525 0 10.99 11.17 9.87 10.47 103900 10.47 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210525 0 3.35 3.41 3.29 3.34 298300 3.34 down down correct
ALRM.US Alarm.com Holdings Inc 20210525 0 82.09 82.31 81.09 81.23 478800 81.23 down down correct
ALRN.US Aileron Therapeutics Inc 20210525 0 1.15 1.24 1.15 1.21 451200 1.21 up up correct
ALRS.US Alerus Financial Corporation 20210525 0 31.56 32.6 31.5 31.5 22304 30.9915 down down correct
ALT.US Altimmune Inc 20210525 0 12.4 12.63 11.8 11.8 1186900 11.8 down down correct
ALTM.US Altus Midstream Company 20210525 0 68.07 68.5 64.77 65.75 57851 61.4807 down down correct
ALTO.US Alto Ingredients Inc 20210525 0 6.29 6.64 6.22 6.22 2695500 6.22 down down correct
ALTR.US Altair Engineering Inc 20210525 0 66.35 66.62 64.875 65.49 286800 65.49 down up incorrect
ALTU.US Altitude Acquisition Corp 20210525 0 9.74 9.75 9.74 9.75 429000 9.75 up up correct
ALTUU.US Altitude Acquisition Corp 20210525 0 10.03 10.03 9.93 9.93 1212 9.93 down down correct
ALTUW.US Altitude Acquisition Corp 20210525 0 0.759 0.8 0.69 0.71 253000 0.71 down down correct
ALVR.US AlloVir Inc 20210525 0 21.55 22.17 21.16 21.51 186700 21.51 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20210525 0 54.53 55.48 51.92 52.2 170900 52.2 down down correct
ALYA.US Alithya Group Inc 20210525 0 2.21 2.21 2.13 2.14 35600 2.14 down down correct
AMAL.US Amalgamated Financial Corp 20210525 0 16.33 16.45 15.78 15.83 143224 15.6797 down down correct
AMAO.US American Acquisition Opportunity Inc 20210525 0 9.86 9.86 9.85 9.85 50700 9.85 down down correct
AMAOU.US American Acquisition Opportunity Inc 20210525 0 10.06 10.06 10.05 10.05 50100 10.05 down down correct
AMAOW.US American Acquisition Opportunity Inc 20210525 0 0.43 0.45 0.415 0.4495 256798 0.4495 up up correct
AMAT.US Applied Materials Inc 20210525 0 136.45 139.15 135.94 137.5 12721010 136.7886 up up correct
AMBA.US Ambarella Inc 20210525 0 98.43 100.24 97.52 98.32 370300 98.32 down down correct
AMCX.US AMC Networks Inc 20210525 0 50.36 51.91 49.82 49.89 400700 49.89 down down correct
AMD.US Advanced Micro Devices Inc 20210525 0 77.33 78.77 76.8365 77.86 47353102 77.86 up down incorrect
AMED.US Amedisys Inc 20210525 0 259.78 261.85 257.8 259.78 172700 259.78
AMEH.US Apollo Medical Holdings Inc 20210525 0 35 35.5 34.06 34.13 220239 34.13 down up incorrect
AMGN.US Amgen Inc 20210525 0 246.66 247.75 241.78 242 3210585 238.1462 down down correct
AMKR.US Amkor Technology Inc 20210525 0 20.59 21.05 20.495 20.54 1951506 20.4277 down down correct
AMNB.US American National Bankshares Inc 20210525 0 34.7 34.72 33.35 33.35 21787 32.586 down down correct
AMOT.US Allied Motion Technologies Inc 20210525 0 36.28 36.355 34.81 34.88 30665 34.8319 down down correct
AMPG.US AmpliTech Group Inc 20210525 0 4.07 4.23 4.02 4.11 150100 4.11 up up correct
AMPGW.US AmpliTech Group Inc 20210525 0 1.65 1.65 1.65 1.65 0 1.65
AMPH.US Amphastar Pharmaceuticals Inc 20210525 0 19.73 19.75 19.33 19.38 144100 19.38 down down correct
AMRK.US A 20210525 0 53.26 54.7399 52.81 52.95 106813 52.95 down down correct
AMRN.US Amarin Corporation plc 20210525 0 4.42 4.5 4.32 4.35 2467300 4.35 down up incorrect
AMRS.US Amyris Inc 20210525 0 13.43 13.63 13.12 13.41 2082600 13.41 down down correct
AMSC.US American Superconductor Corporation 20210525 0 14.7 14.95 13.92 13.97 190100 13.97 down down correct
AMSF.US AMERISAFE Inc 20210525 0 64.87 65.12 63.94 64.06 103660 59.1342 down down correct
AMST.US Amesite Inc 20210525 0 2.22 2.3 2.18 2.29 42400 2.29 up up correct
AMSWA.US American Software Inc 20210525 0 20.09 20.3 19.85 19.93 105746 19.758 down up incorrect
AMTB.US Amerant Bancorp Inc 20210525 0 23.09 23.75 22.56 22.56 92001 22.5214 down down correct
AMTBB.US Amerant Bancorp Inc 20210525 0 16.55 16.95 16.52 16.75 17400 16.75 up up correct
AMTI.US Applied Molecular Transport Inc 20210525 0 45.7 46.74 44.34 44.73 225800 44.73 down down correct
AMTX.US Aemetis Inc 20210525 0 11.36 11.85 11.15 11.27 842300 11.27 down down correct
AMWD.US American Woodmark Corporation 20210525 0 93.62 95.48 93.215 93.67 79211 93.67 up up correct
AMYT.US Amryt Pharma plc 20210525 0 12 12.07 11.61 11.72 70700 11.72 down down correct
AMZN.US Amazon.com Inc 20210525 0 3266.6699 3279.8201 3213.76 3259.05 3261100 3259.05 down down correct
ANAB.US AnaptysBio Inc 20210525 0 24.79 24.95 23.94 24 167500 24 down down correct
ANAT.US American National Group Inc 20210525 0 153.63 154.28 148.03 148.2 42032 146.135 down up incorrect
ANDE.US The Andersons Inc 20210525 0 31.18 31.72 30.43 30.44 139849 30.1001 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210525 0 8.2 8.789 8.01 8.03 11800 8.03 down up incorrect
ANGI.US Angi Inc 20210525 0 14.59 14.72 13.83 14 1864500 14 down down correct
ANGN.US Angion Biomedica Corp 20210525 0 15.19 15.68 14.65 14.65 12525 14.65 down down correct
ANGO.US AngioDynamics Inc 20210525 0 24.01 24.27 23.71 23.85 184700 23.85 down up incorrect
ANIK.US Anika Therapeutics Inc 20210525 0 44.11 44.75 43.54 43.78 77100 43.78 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210525 0 35.02 35.23 33.54 33.65 81965 33.65 down down correct
ANIX.US Anixa Biosciences Inc 20210525 0 4.01 4.06 3.85 3.86 87400 3.86 down down correct
ANNX.US Annexon Inc 20210525 0 20.54 21.13 20.32 20.57 118000 20.57 up up correct
ANPC.US AnPac Bio 20210525 0 5.62 5.66 4.53 4.77 13696600 4.77 down down correct
ANSS.US ANSYS Inc 20210525 0 338.98 341.05 337.86 339.19 267600 339.19 up up correct
ANTE.US AirNet Technology Inc 20210525 0 3.65 3.72 3.36 3.36 250400 3.36 down down correct
ANY.US Sphere 3D Corp 20210525 0 1.29 1.4 1.28 1.37 2800600 1.37 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210525 0 9.725 9.725 9.67 9.67 115600 9.67 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210525 0 9.93 9.95 9.908 9.95 11400 9.95 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210525 0 0.63 0.63 0.63 0.63 20430 0.63
AOSL.US Alpha and Omega Semiconductor Limited 20210525 0 31.7 32.1 30.15 30.24 211100 30.24 down down correct
AOUT.US American Outdoor Brands Inc 20210525 0 30.97 31.88 30.34 30.83 86900 30.83 down down correct
APA.US APA Corporation 20210525 0 20.774 20.95 19.87 19.94 7527410 19.8663 down down correct
APDN.US Applied DNA Sciences Inc 20210525 0 5.7 5.82 5.65 5.79 107600 5.79 up up correct
APEI.US American Public Education Inc 20210525 0 28.18 28.27 27.51 28 129900 28 down down correct
APEN.US Apollo Endosurgery Inc 20210525 0 7.32 7.35 6.91 6.97 97100 6.97 down down correct
API.US Agora Inc 20210525 0 39.12 43.42 38.63 42.68 2578200 42.68 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210525 0 48.29 49.85 47.6 48.3 652800 48.3 up up correct
APLT.US Applied Therapeutics Inc 20210525 0 17.48 18.7 17.41 18.65 105500 18.65 up up correct
APM.US Aptorum Group Limited 20210525 0 2.65 2.74 2.47 2.62 1632100 2.62 down up incorrect
APOG.US Apogee Enterprises Inc 20210525 0 37.77 38.08 36.99 37.15 174920 36.7816 down down correct
APOP.US Cellect Biotechnology Ltd 20210525 0 2.83 2.87 2.7 2.72 154577 10.88 down down correct
APP.US AppLovin Corporation 20210525 0 70.01 72.531 67.59 69.95 1028600 69.95 down down correct
APPF.US AppFolio Inc 20210525 0 134.67 138.05 134 136.58 154600 136.58 up up correct
APPH.US AppHarvest Inc 20210525 0 15.75 16.07 15.3 15.62 601900 15.62 down down correct
APPHW.US AppHarvest Inc 20210525 0 5.44 5.85 5.39 5.46 66236 5.46 up up correct
APPN.US Appian Corporation 20210525 0 86 86.6 82.5 83.06 610900 83.06 down down correct
APPS.US Digital Turbine Inc 20210525 0 64 64.96 61.35 61.76 2393900 61.76 down down correct
APR.US Apria Inc 20210525 0 32.88 32.88 30.63 30.92 176595 30.92 down down correct
APRE.US Aprea Therapeutics Inc 20210525 0 4.11 4.18 4 4.07 196100 4.07 down down correct
APTO.US Aptose Biosciences Inc 20210525 0 5.24 5.33 5.16 5.18 235600 5.18 down down correct
APTX.US Aptinyx Inc 20210525 0 2.6 2.6 2.52 2.55 249900 2.55 down down correct
APVO.US Aptevo Therapeutics Inc 20210525 0 26.76 26.76 25.26 25.26 26500 25.26 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210525 0 3.75 3.77 3.52 3.58 39200 3.58 down up incorrect
APYX.US Apyx Medical Corporation 20210525 0 10.39 10.48 9.55 9.55 104400 9.55 down down correct
AQB.US AquaBounty Technologies Inc 20210525 0 5.18 5.3 5.11 5.14 622300 5.14 down down correct
AQMS.US Aqua Metals Inc 20210525 0 2.48 2.6 2.47 2.47 599000 2.47 down down correct
AQST.US Aquestive Therapeutics Inc 20210525 0 3.44 3.489 3.34 3.38 368000 3.38 down down correct
ARAV.US Aravive Inc 20210525 0 5.12 5.12 4.91 4.91 110700 4.91 down down correct
ARAY.US Accuray Incorporated 20210525 0 4.47 4.5 4.34 4.34 377000 4.34 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210525 0 10.06 10.09 10.05 10.07 25300 10.07 up up correct
ARBG.US Aequi Acquisition Corp 20210525 0 9.76 9.77 9.7 9.7 60200 9.7 down down correct
ARBGU.US Aequi Acquisition Corp 20210525 0 9.95 9.95 9.94 9.94 13146 9.94 down down correct
ARBGW.US Aequi Acquisition Corp 20210525 0 0.8 0.8299 0.6801 0.7489 256038 0.7489 down up incorrect
ARCB.US ArcBest Corporation 20210525 0 77.33 78.15 75.2 75.73 268168 75.5847 down down correct
ARCC.US Ares Capital Corporation 20210525 0 19.445 19.45 19.06 19.08 2740362 17.9572 down down correct
ARCE.US Arco Platform Limited 20210525 0 23.5 26.03 23.3 23.74 406200 23.74 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210525 0 28.29 28.9 27.63 27.7 284735 27.7 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210525 0 5.84 6.1 5.81 5.83 3500 5.83 down down correct
ARDX.US Ardelyx Inc 20210525 0 6.99 7.165 6.945 6.96 752400 6.96 down down correct
AREC.US American Resources Corporation 20210525 0 2.77 2.84 2.61 2.63 560900 2.63 down down correct
ARGO.US PA 20210525 0 27.75 27.84 27.7031 27.84 13245 27.4027 up up correct
ARGX.US argenx SE 20210525 0 270.55 271.11 267.39 268.75 100600 268.75 down up incorrect
ARKO.US Arko Corp 20210525 0 10.71 10.81 10.48 10.5 274300 10.5 down up incorrect
ARKOW.US Arko Corp 20210525 0 2.2 2.2 2.2 2.2 95 2.2
ARKR.US Ark Restaurants Corp 20210525 0 20.35 20.35 19.7 20 13200 20 down down correct
ARLP.US Alliance Resource Partners L.P 20210525 0 6.08 6.08 5.85 5.85 261410 5.6767 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210525 0 62.81 63.64 62.12 62.14 326700 62.14 down down correct
AROW.US Arrow Financial Corporation 20210525 0 36.22 37.2177 35.03 35.04 23088 34.3067 down down correct
ARQQ.US Arqit Quantum Inc 20210525 0 9.89 9.89 9.85 9.85 20723 9.85 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210525 0 0.93 0.96 0.87 0.95 79695 0.95 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210525 0 25.23 26.16 25.01 25.14 203000 25.14 down down correct
ARRW.US Arrowroot Acquisition Corp 20210525 0 9.73 9.73 9.73 9.73 0 9.73
ARRWU.US Arrowroot Acquisition Corp 20210525 0 9.98 9.98 9.98 9.98 0 9.98
ARRWW.US Arrowroot Acquisition Corp 20210525 0 0.54 0.5481 0.5001 0.54 29989 0.54
ARRY.US Array Technologies Inc 20210525 0 15.53 16.04 15.29 15.3 3028500 15.3 down down correct
ARTAU.US Artisan Acquisition Corp 20210525 0 10 10 9.98 9.98 26700 9.98 down up incorrect
ARTL.US Artelo Biosciences Inc 20210525 0 1.19 1.205 1.16 1.17 270200 1.17 down down correct
ARTLW.US Artelo Biosciences Inc 20210525 0 0.2999 0.2999 0.26 0.2601 6200 0.2601 down down correct
ARTNA.US Artesian Resources Corporation 20210525 0 40.735 40.86 40.31 40.7 6899 40.1706 down up incorrect
ARTW.US Art's 20210525 0 3.21 3.21 3.18 3.18 2200 3.18 down down correct
ARVL.US Arrival 20210525 0 18.76 19.38 18.56 19.29 1928900 19.29 up up correct
ARVN.US Arvinas Inc 20210525 0 66.65 66.71 64.64 65.21 360700 65.21 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210525 0 75.23 76.64 73.485 73.87 581000 73.87 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210525 0 10.38 10.395 10.38 10.395 1001 10.395 up up correct
ASAX.US Astrea Acquisition Corp 20210525 0 9.72 9.73 9.67 9.72 4600 9.72
ASAXU.US Astrea Acquisition Corp 20210525 0 9.93 9.95 9.93 9.95 150600 9.95 up up correct
ASAXW.US Astrea Acquisition Corp 20210525 0 0.5155 0.5155 0.5155 0.5155 150 0.5155
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210525 0 23.09 23.09 23.09 23.09 0 20.8967
ASLE.US AerSale Corporation 20210525 0 11.97 12 11.62 11.87 72200 11.87 down up incorrect
ASLEW.US AerSale Corporation 20210525 0 2.5 2.54 2.47 2.47 53119 2.47 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210525 0 2.85 2.94 2.79 2.87 112700 2.87 up up correct
ASMB.US Assembly Biosciences Inc 20210525 0 3.88 3.9086 3.8 3.8 865795 3.8 down down correct
ASML.US ASML Holding N.V 20210525 0 671.17 679.4438 667.28 672.29 1088772 670.5546 up up correct
ASO.US Academy Sports and Outdoors Inc 20210525 0 34.27 34.45 33.22 33.38 1667090 33.38 down down correct
ASPC.US Alpha Capital Acquisition Company 20210525 0 9.64 9.71 9.62 9.67 11100 9.67 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210525 0 9.97 10 9.97 10 133900 10 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210525 0 0.6 0.6 0.6 0.6 4000 0.6
ASPS.US Altisource Portfolio Solutions S.A 20210525 0 6.41 6.68 6.41 6.53 93600 6.53 up up correct
ASPU.US Aspen Group Inc 20210525 0 5.76 5.9 5.73 5.73 196800 5.73 down down correct
ASRT.US Assertio Holdings Inc 20210525 0 1.59 1.62 1.52 1.52 1223500 1.52 down down correct
ASRV.US AmeriServ Financial Inc 20210525 0 4.23 4.2834 4.18 4.18 4763 4.1269 down down correct
ASTC.US Astrotech Corporation 20210525 0 1.12 1.14 1.09 1.1 525500 1.1 down down correct
ASTE.US Astec Industries Inc 20210525 0 67.44 67.67 64.6 64.74 179049 64.516 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210525 0 9.87 10.025 9.83 9.91 7183500 9.91 up down incorrect
ASTS.US AST SpaceMobile Inc 20210525 0 7.59 7.64 7.27 7.32 1393000 7.32 down down correct
ASTSW.US AST SpaceMobile Inc 20210525 0 2.62 2.66 2.5 2.5 19605 2.5 down down correct
ASUR.US Asure Software Inc 20210525 0 8.89 8.92 8.46 8.5 75496 8.5 down up incorrect
ASYS.US Amtech Systems Inc 20210525 0 9.72 9.9 9.38 9.39 73400 9.39 down down correct
ATAX.US America First Multifamily Investors L.P 20210525 0 6.43 6.57 6.3 6.3 228221 5.9242 down up incorrect
ATCOL.US Atlas Corp 20210525 0 26.12 26.23 26.1 26.23 4500 25.3658 up up correct
ATCX.US Atlas Technical Consultants Inc 20210525 0 11.16 11.49 11.09 11.45 112500 11.45 up up correct
ATEC.US Alphatec Holdings Inc 20210525 0 15.39 15.5 15.04 15.04 288300 15.04 down down correct
ATER.US Aterian Inc 20210525 0 16.98 18.094 16.67 17.39 642600 17.39 up up correct
ATEX.US Anterix Inc 20210525 0 48.28 48.28 47.25 47.67 82000 47.67 down down correct
ATHA.US Athira Pharma Inc 20210525 0 18.66 18.995 17.865 18 421700 18 down up incorrect
ATHE.US Alterity Therapeutics Limited 20210525 0 1.29 1.29 1.25 1.26 36600 1.26 down up incorrect
ATHX.US Athersys Inc 20210525 0 1.66 1.68 1.63 1.63 989500 1.63 down down correct
ATIF.US ATIF Holdings Limited 20210525 0 0.938 1.03 0.931 1.01 430500 1.01 up up correct
ATLC.US Atlanticus Holdings Corporation 20210525 0 38.33 40.23 38.2 39.07 40100 39.07 up up correct
ATLO.US Ames National Corporation 20210525 0 25.78 25.8 24.79 24.87 29946 24.3418 down down correct
ATMH.US All Things Mobile Analytic Inc 20210525 0 0.0886 0.0886 0.0886 0.0886 3200 0.0886
ATNF.US 180 Life Sciences Corp 20210525 0 8.13 8.46 7.97 8.03 291200 8.03 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210525 0 1.65 1.84 1.62 1.66 17235 1.66 up down incorrect
ATNI.US ATN International Inc 20210525 0 47.44 47.44 46.28 46.51 28716 45.9757 down down correct
ATNX.US Athenex Inc 20210525 0 4.66 4.73 4.53 4.53 1081200 4.53 down down correct
ATOM.US Atomera Incorporated 20210525 0 16.45 17 16.2 16.5 272300 16.5 up up correct
ATOS.US Atossa Therapeutics Inc 20210525 0 3.17 3.25 3.04 3.06 6168000 3.06 down down correct
ATRA.US Atara Biotherapeutics Inc 20210525 0 13.7 13.94 13.22 13.23 462200 13.23 down down correct
ATRC.US AtriCure Inc 20210525 0 72.99 72.99 71.42 71.58 502800 71.58 down down correct
ATRI.US Atrion Corporation 20210525 0 591.95 618 591.95 610.18 14612 605.2298 up up correct
ATRO.US Astronics Corporation 20210525 0 16.49 16.99 16.04 16.06 145900 16.06 down down correct
ATRS.US Antares Pharma Inc 20210525 0 4.12 4.12 4 4.01 1034500 4.01 down down correct
ATSG.US Air Transport Services Group Inc 20210525 0 24.45 24.69 23.82 23.83 473300 23.83 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210525 0 9.73 9.73 9.63 9.63 5200 9.63 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210525 0 9.92 9.94 9.92 9.94 1600 9.94 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210525 0 0.67 0.67 0.67 0.67 200 0.67
ATVCU.US Tribe Capital Growth Corp I 20210525 0 10 10 10 10 0 10
ATVCW.US Tribe Capital Growth Corp I 20210525 0 1.1 1.11 0.9331 0.99 11590 0.99 down down correct
ATVI.US Activision Blizzard Inc 20210525 0 96.87 97.37 96.27 96.57 3284397 96.57 down down correct
ATXI.US Avenue Therapeutics Inc 20210525 0 4.52 4.69 4.44 4.53 78400 4.53 up up correct
ATXS.US Astria Therapeutics Inc 20210525 0 11.4 11.58 11.154 11.4 27117 11.4
ATY.US AcuityAds Holdings Inc. Common Shares 20210525 0 10.86 10.999 10 10.11 104900 10.11 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210525 0 41.46 41.83 39.54 39.56 446985 38.9711 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210525 0 27.72 27.78 27.468 27.63 11000 26.7925 down down correct
AUBN.US Auburn National Bancorporation Inc 20210525 0 38.99 38.99 37.81 38.19 2396 37.351 down down correct
AUDC.US AudioCodes Ltd 20210525 0 32.69 32.75 32.05 32.05 84709 31.8772 down down correct
AUGX.US Augmedix Inc. Common Stock 20210525 0 4.69 4.9 3.8 4.9 3744 4.9 up up correct
AUID.US Ipsidy Inc. Common Stock 20210525 0 7.8001 7.8001 7.2001 7.5001 5450 7.5001 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210525 0 12.9 13.43 12.81 13.25 3113800 13.25 up up correct
AUR.US Aurora Innovation Inc 20210525 0 9.83 9.924 9.83 9.83 5500 9.83
AURC.US Aurora Acquisition Corp 20210525 0 9.95 9.95 9.85 9.9 13200 9.9 down down correct
AURCU.US Aurora Acquisition Corp 20210525 0 10.2 10.2 10.2 10.2 1800 10.2
AURCW.US Aurora Acquisition Corp 20210525 0 1.28 1.32 1.25 1.3071 51394 1.3071 up down incorrect
AUTL.US Autolus Therapeutics plc 20210525 0 6.41 6.62 6.06 6.19 1522100 6.19 down down correct
AUTO.US AutoWeb Inc 20210525 0 2.88 2.98 2.85 2.9 58000 2.9 up up correct
AUUD.US Auddia Inc 20210525 0 2.33 2.33 2.24 2.24 34000 2.24 down down correct
AUVI.US Applied UV Inc 20210525 0 7.87 8.28 7.7 7.74 129800 7.74 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210525 0 11.5 11.55 11.2 11.29 834200 11.29 down up incorrect
AVAV.US AeroVironment Inc 20210525 0 108.55 108.67 106.51 107.34 133200 107.34 down down correct
AVCO.US Avalon GloboCare Corp 20210525 0 1.12 1.185 1.06 1.11 614000 1.11 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210525 0 6.01 6.34 5.85 5.97 11000 5.97 down down correct
AVCTW.US AVCTW 20210525 0 0.45 0.452 0.41 0.41 24608 0.41 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210525 0 7.67 7.87 7.35 7.57 268900 7.57 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210525 0 6.87 6.97 6.75 6.78 368000 6.78 down down correct
AVGO.US Broadcom Inc 20210525 0 461.9 462.96 456.495 459.54 960027 449.7762 down down correct
AVGOP.US Broadcom Inc 20210525 0 1477.11 1485 1465.03 1485 7000 1431.7866 up up correct
AVGR.US Avinger Inc 20210525 0 1.02 1.05 0.95 0.972 2413400 0.972 down down correct
AVID.US Avid Technology Inc 20210525 0 29.93 30.76 29.36 29.83 390000 29.83 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210525 0 20.92 21.39 19.47 19.52 767137 19.52 down down correct
AVNW.US Aviat Networks Inc 20210525 0 35.18 35.71 34.5 34.58 190800 34.58 down up incorrect
AVO.US Mission Produce Inc 20210525 0 20.68 20.81 20 20.11 102451 20.11 down down correct
AVRO.US AVROBIO Inc 20210525 0 8.72 8.76 8.13 8.15 2222500 8.15 down down correct
AVT.US Avnet Inc 20210525 0 45.09 45.43 44.2 44.3 386083 43.5263 down up incorrect
AVTX.US Avalo Therapeutics Inc 20210525 0 2.61 2.67 2.56 2.59 770400 2.59 down down correct
AVXL.US Anavex Life Sciences Corp 20210525 0 11.34 11.653 11.06 11.1 610300 11.1 down down correct
AWH.US Aspira Women's Health Inc 20210525 0 5.57 5.69 5.36 5.37 412300 5.37 down down correct
AWRE.US Aware Inc 20210525 0 3.57 3.63 3.55 3.55 12200 3.55 down down correct
AXAS.US Abraxas Petroleum Corporation 20210525 0 2.29 2.29 2.1 2.15 150000 2.15 down down correct
AXDX.US Accelerate Diagnostics Inc 20210525 0 6.88 7.03 6.71 6.89 229700 6.89 up up correct
AXGN.US AxoGen Inc 20210525 0 21.12 21.26 20.46 20.56 213700 20.56 down down correct
AXLA.US Axcella Health Inc 20210525 0 3.15 3.15 3.04 3.08 121000 3.08 down down correct
AXNX.US Axonics Inc 20210525 0 54.83 56.32 53.97 55.98 457900 55.98 up up correct
AXON.US Axon Enterprise Inc 20210525 0 130.65 134.2 130.62 130.73 293400 130.73 up down incorrect
AXSM.US Axsome Therapeutics Inc 20210525 0 54.85 56.24 54.36 54.68 347000 54.68 down down correct
AXTI.US AXT Inc 20210525 0 10.11 10.3 9.85 9.88 323200 9.88 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20210525 0 37.34 37.44 36.68 36.71 517130 35.4718 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210525 0 9.89 9.95 9.55 9.62 7100 9.62 down down correct
AYRO.US Ayro Inc 20210525 0 4.74 4.84 4.57 4.6 501464 4.6 down down correct
AYTU.US Aytu Biopharma Inc 20210525 0 5.26 5.28 4.86 4.91 710900 4.91 down down correct
AZN.US AstraZeneca PLC 20210525 0 57.33 57.36 56.76 56.91 7404321 56.4576 down up incorrect
AZPN.US Aspen Technology Inc 20210525 0 144.64 144.83 141.52 143.85 571000 143.85 down down correct
AZRX.US AzurRx BioPharma Inc 20210525 0 0.8 0.844 0.8 0.8279 28960 8.279 up up correct
AZYO.US Aziyo Biologics Inc 20210525 0 11.95 12.917 11.81 12.13 17800 12.13 up up correct
BAND.US Bandwidth Inc 20210525 0 116.71 119.16 115 115.39 263800 115.39 down down correct
BANF.US BancFirst Corporation 20210525 0 68.92 70.17 66.58 66.67 129049 65.5799 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210525 0 26.87 26.87 26.87 26.87 100 25.6025
BANR.US Banner Corporation 20210525 0 58.44 59.11 55.98 56.02 237736 55.1924 down down correct
BANX.US StoneCastle Financial Corp 20210525 0 21.82 21.9 21.1974 21.65 14671 20.4725 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210525 0 3.05 3.09 3 3 30600 3 down down correct
BASE.US Couchbase Inc. Common Stock 20210525 0 32.07 32.07 31.6 31.6 5376 31.6 down down correct
BATRA.US The Liberty Braves Group 20210525 0 28.12 28.21 27.57 27.71 20500 27.71 down down correct
BATRK.US The Liberty Braves Group 20210525 0 27.58 27.58 26.88 27.13 145900 27.13 down down correct
BBBY.US Bed Bath & Beyond Inc 20210525 0 23.8 24.6 23.73 23.74 3333500 23.74 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20210525 0 8.2 8.3 7.9 7.92 117800 7.92 down down correct
BBGI.US Beasley Broadcast Group Inc 20210525 0 2.73 2.79 2.71 2.72 79900 2.72 down down correct
BBI.US Brickell Biotech Inc 20210525 0 0.85 0.85 0.81 0.82 683200 0.82 down down correct
BBIG.US Vinco Ventures Inc 20210525 0 3.445 3.49 3.21 3.28 11715900 3.28 down down correct
BBIO.US BridgeBio Pharma Inc 20210525 0 57.54 58.23 56.62 57.68 490600 57.68 up up correct
BBQ.US BBQ Holdings Inc 20210525 0 14 14.21 12.61 12.61 73700 12.61 down down correct
BBSI.US Barrett Business Services Inc 20210525 0 75.31 75.98 73.7 73.81 33246 73.2261 down down correct
BCAB.US BioAtla Inc 20210525 0 40.69 42.155 39.09 39.1 85300 39.1 down up incorrect
BCAC.US Brookline Capital Acquisition Corp 20210525 0 9.905 9.91 9.9 9.9001 5866 9.9001 down up incorrect
BCACW.US Brookline Capital Acquisition Corp 20210525 0 1.99 1.99 1.56 1.66 2100 1.66 down up incorrect
BCBP.US BCB Bancorp Inc 20210525 0 14.29 14.49 13.72 13.72 61003 13.4342 down down correct
BCDA.US BioCardia Inc 20210525 0 3.89 3.92 3.77 3.82 64000 3.82 down down correct
BCEL.US Atreca Inc 20210525 0 8.88 8.97 8.25 8.31 425000 8.31 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210525 0 3.4 3.439 3.355 3.39 318641 3.39 down down correct
BCML.US BayCom Corp 20210525 0 18.31 18.38 18.16 18.21 37200 18.21 down down correct
BCOR.US Blucora Inc 20210525 0 16.64 16.79 16.45 16.53 309000 16.53 down down correct
BCOV.US Brightcove Inc 20210525 0 14.48 14.7 14.24 14.35 312400 14.35 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210525 0 10.7143 10.7523 10.6383 10.7067 1448 10.7067 down up incorrect
BCPC.US Balchem Corporation 20210525 0 129.17 129.89 127.96 128.36 72862 127.8597 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210525 0 13.62 13.89 13.27 13.28 2234600 13.28 down down correct
BCTX.US BriaCell Therapeutics Corp 20210525 0 3.13 3.18 3.01 3.15 324087 3.15 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210525 0 1 1 0.88 0.88 1374 0.88 down down correct
BCYC.US Bicycle Therapeutics plc 20210525 0 30.36 31 29.5 29.94 54200 29.94 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210525 0 10.12 10.18 10.12 10.18 3400 10.18 up up correct
BDREX.US BDREX 20210525 0 6.28 6.28 6.28 6.28 0 3.7709
BDRWX.US BDRWX 20210525 0 6.27 6.27 6.27 6.27 0 3.7418
BDSI.US BioDelivery Sciences International Inc 20210525 0 3.53 3.55 3.42 3.42 506500 3.42 down up incorrect
BDSX.US Biodesix Inc 20210525 0 14.06 15.57 14 14.89 157200 14.89 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210525 0 13.6 13.74 13.25 13.28 552892 13.28 down down correct
BEAM.US Beam Therapeutics Inc 20210525 0 75.1 78.2 73.065 75.6 683200 75.6 up up correct
BECN.US Beacon Roofing Supply Inc 20210525 0 56.73 57.32 55.84 55.84 207600 55.84 down up incorrect
BEEM.US Beam Global 20210525 0 24.99 25.44 23.75 24.96 319800 24.96 down up incorrect
BEEMW.US Beam Global 20210525 0 18.41 19.2 18.41 18.62 1148 18.62 up up correct
BELFA.US Bel Fuse Inc 20210525 0 17.8 17.9 17.55 17.55 2811 17.3985 down down correct
BELFB.US Bel Fuse Inc 20210525 0 16.84 16.95 16.28 16.29 38456 16.1138 down down correct
BENE.US Benessere Capital Acquisition Corp 20210525 0 9.92 10.01 9.92 10.01 5400 10.01 up down incorrect
BENER.US Benessere Capital Acquisition Corp 20210525 0 0.349 0.371 0.329 0.329 117500 0.329 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210525 0 10.57 10.6 10.56 10.6 1600 10.6 up up correct
BENEW.US Benessere Capital Acquisition Corp 20210525 0 0.4325 0.4604 0.4112 0.4604 25157 0.4604 up up correct
BFC.US Bank First Corporation 20210525 0 71.99 72.195 70.06 70.1 15643 69.1569 down up incorrect
BFI.US BurgerFi International Inc 20210525 0 11.53 11.53 10.82 10.91 285890 10.91 down down correct
BFIIW.US BurgerFi International LLC 20210525 0 2.47 2.47 2.15 2.2627 59101 2.2627 down down correct
BFIN.US BankFinancial Corporation 20210525 0 10.84 10.93 10.52 10.6 62005 10.4129 down up incorrect
BFRA.US Biofrontera AG 20210525 0 6.5 6.75 6.23 6.23 70700 6.23 down up incorrect
BFST.US Business First Bancshares Inc 20210525 0 24.32 24.43 23.28 23.28 22662 23.0677 down down correct
BGCP.US BGC Partners Inc 20210525 0 5.41 5.465 5.23 5.24 1964977 5.2187 down down correct
BGFDX.US BGFDX 20210525 0 24.16 24.16 24.16 24.16 0 24.05
BGFLX.US BGFLX 20210525 0 24.13 24.13 24.13 24.13 0 24.015
BGFTX.US BGFTX 20210525 0 24.08 24.08 24.08 24.08 0 23.976
BGFV.US Big 5 Sporting Goods Corporation 20210525 0 29.87 31.5 27.65 28.61 2012045 27.1297 down down correct
BGFVX.US BGFVX 20210525 0 25.15 25.15 25.15 25.15 0 25.041
BGNE.US BeiGene Ltd 20210525 0 344.3 352.5 342.96 350.36 127500 350.36 up up correct
BGRY.US Berkshire Grey Inc 20210525 0 9.91 9.93 9.9 9.92 436100 9.92 up down incorrect
BGRYW.US Berkshire Grey Inc 20210525 0 1.51 1.579 1.41 1.42 13900 1.42 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210525 0 0.788 0.81 0.788 0.799 346100 0.799 up up correct
BHF.US Brighthouse Financial Inc 20210525 0 48.6 49.14 46.63 46.75 880000 46.75 down up incorrect
BHFAL.US Brighthouse Financial Inc 20210525 0 27.12 27.25 27.11 27.19 21579 26.0345 up up correct
BHFAN.US Brighthouse Financial Inc 20210525 0 25.98 26.2 25.97 26.1 37289 25.1221 up up correct
BHFAO.US Brighthouse Financial Inc 20210525 0 27.55 27.75 27.48 27.67 54836 26.4466 up up correct
BHFAP.US Brighthouse Financial Inc 20210525 0 27.32 27.37 27.17 27.37 29322 26.1625 up up correct
BHSE.US Bull Horn Holdings Corp 20210525 0 9.87 9.87 9.83 9.85 109800 9.85 down down correct
BHSEU.US Bull Horn Holdings Corp 20210525 0 10.4 10.4 10.4 10.4 100 10.4
BHSEW.US Bull Horn Holdings Corp 20210525 0 0.4389 0.4389 0.4389 0.4389 363 0.4389
BHTG.US BioHiTech Global Inc 20210525 0 1.34 1.44 1.32 1.33 398300 1.33 down down correct
BIDU.US Baidu Inc 20210525 0 192.96 196.02 191.8 192.77 4773700 192.77 down down correct
BIGC.US BigCommerce Holdings Inc 20210525 0 54.25 55.04 53.42 54.46 935408 54.46 up up correct
BIIB.US Biogen Inc 20210525 0 279.96 280.27 272.96 273.45 946700 273.45 down down correct
BILI.US Bilibili Inc 20210525 0 104.185 104.88 101.54 102.47 4075400 102.47 down down correct
BIMI.US BIMI International Medical Inc 20210525 0 1.2 1.23 1.18 1.22 213700 1.22 up down incorrect
BIOC.US Biocept Inc 20210525 0 4.54 4.59 4.4 4.45 150100 4.45 down down correct
BIOL.US BIOLASE Inc 20210525 0 0.7 0.71 0.66 0.67 1785700 0.67 down down correct
BIOTU.US Biotech Acquisition Company 20210525 0 10.01 10.01 9.98 9.98 1400 9.98 down down correct
BIOTW.US Biotech Acquisition Company 20210525 0 0.68 0.685 0.65 0.67 18773 0.67 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20210525 0 15.46 15.863 15.44 15.55 34800 15.55 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210525 0 5.4 5.67 5.28 5.38 2010145 5.38 down down correct
BIVI.US BioVie Inc 20210525 0 14.82 14.82 13.154 13.31 43400 13.31 down down correct
BJRI.US BJ's Restaurants Inc 20210525 0 55.71 56.74 53.65 53.86 277900 53.86 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20210525 0 4.09 4.09 4.005 4.03 258041 3.7532 down down correct
BKEP.US Blueknight Energy Partners L.P 20210525 0 4.12 4.26 4.05 4.05 385673 3.9528 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210525 0 7.93 7.93 7.84 7.86 18079 7.5241 down down correct
BKNG.US Booking Holdings Inc 20210525 0 2357.5 2373.8799 2329.29 2339.01 278100 2339.01 down down correct
BKR.US Baker Hughes Company 20210525 0 25 25.165 24.08 24.14 8972950 23.7632 down down correct
BKSC.US Bank of South Carolina Corporation 20210525 0 20.155 20.155 19.91 19.91 1612 19.4193 down down correct
BKYI.US BIO 20210525 0 3.75 3.98 3.67 3.84 338100 3.84 up up correct
BL.US BlackLine Inc 20210525 0 104.77 105.61 104.01 104.07 492100 104.07 down down correct
BLBD.US Blue Bird Corporation 20210525 0 26.35 26.38 24.55 24.57 121600 24.57 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210525 0 2.7 2.7 2.7 2.7 0 2.7
BLCM.US Bellicum Pharmaceuticals Inc 20210525 0 2.7 2.77 2.65 2.67 47700 2.67 down down correct
BLCT.US BlueCity Holdings Limited 20210525 0 6.88 7.24 6.78 6.78 151500 6.78 down down correct
BLDE.US Blade Air Mobility Inc 20210525 0 8.87 8.87 8.42 8.51 542414 8.51 down down correct
BLDEW.US Blade Air Mobility Inc 20210525 0 1.95 1.95 1.76 1.81 12331 1.81 down down correct
BLDP.US Ballard Power Systems Inc 20210525 0 16.46 16.65 16.02 16.13 3468000 16.13 down down correct
BLFS.US BioLife Solutions Inc 20210525 0 31.45 32.03 31.04 31.07 133200 31.07 down up incorrect
BLI.US Berkeley Lights Inc 20210525 0 42.53 43.81 41.66 42.57 336300 42.57 up up correct
BLIN.US Bridgeline Digital Inc 20210525 0 2.5 2.6 2.47 2.51 45300 2.51 up up correct
BLKB.US Blackbaud Inc 20210525 0 70.26 70.64 69.08 69.59 237000 69.59 down down correct
BLMN.US Bloomin' Brands Inc 20210525 0 28.99 29.37 28.17 28.24 1502100 28.24 down up incorrect
BLNK.US Blink Charging Co 20210525 0 32.3 33.35 31.59 31.72 1530500 31.72 down down correct
BLNKW.US BLNKW 20210525 0 27.92 27.92 27.92 27.92 423 27.92
BLPH.US Bellerophon Therapeutics Inc 20210525 0 4.33 4.4 4.22 4.28 20600 4.28 down down correct
BLRX.US BioLineRx Ltd 20210525 0 3.03 3.09 2.95 2.95 952000 2.95 down down correct
BLSA.US BCLS Acquisition Corp 20210525 0 10.45 10.45 10.45 10.45 0 10.45
BLTS.US Bright Lights Acquisition Corp 20210525 0 9.65 9.68 9.64 9.68 227500 9.68 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210525 0 10 10.01 10 10.01 1000 10.01 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210525 0 0.72 0.7899 0.72 0.7899 1416 0.7899 up up correct
BLU.US BELLUS Health Inc 20210525 0 3.73 3.73 3.56 3.65 420100 3.65 down down correct
BLUCX.US Bluestone Community Development Fund 20210525 0 9.99 9.99 9.99 9.99 0 9.8672
BLUE.US bluebird bio Inc 20210525 0 30.8547 30.9846 30.4149 30.5049 741140 19.757 down down correct
BMBL.US Bumble Inc 20210525 0 40.19 42.69 39.935 41.48 2041000 41.48 up up correct
BMEA.US Biomea Fusion Inc 20210525 0 17.16 17.7 17.06 17.4 36600 17.4 up up correct
BMRA.US Biomerica Inc 20210525 0 3.56 3.5791 3.46 3.46 49152 3.46 down down correct
BMRC.US Bank of Marin Bancorp 20210525 0 34.5 34.5 32.82 32.83 53528 32.3925 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210525 0 77.26 77.91 76.58 77.6 768400 77.6 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210525 0 47.25 47.77 45.3817 45.61 68981 45.0156 down down correct
BNFT.US Benefitfocus Inc 20210525 0 14.3 14.35 14.18 14.2 290700 14.2 down down correct
BNGO.US Bionano Genomics Inc 20210525 0 5.5 5.64 5.4 5.48 10788000 5.48 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210525 0 3.16 3.37 3.16 3.1949 11289 3.1949 up up correct
BNR.US Burning Rock Biotech Limited 20210525 0 32.98 33.77 29.505 33.05 1108900 33.05 up up correct
BNSO.US Bonso Electronics International Inc 20210525 0 6.35 6.54 6.28 6.28 15400 6.28 down down correct
BNTC.US Benitec Biopharma Inc 20210525 0 4.55 4.56 4.32 4.38 68700 4.38 down down correct
BNTX.US BioNTech SE 20210525 0 194.46 200.14 193.7 197.5 1444900 197.5 up up correct
BOCH.US Bank of Commerce Holdings 20210525 0 14.5 14.535 14.2 14.45 108466 14.3276 down down correct
BOKF.US BOK Financial Corporation 20210525 0 90.22 90.83 87.39 87.65 233694 86.7168 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210525 0 18.36 18.36 17 17.01 87943 17.01 down down correct
BOMN.US Boston Omaha Corporation 20210525 0 29.38 30.46 28.01 28.47 194900 28.47 down down correct
BOOM.US DMC Global Inc 20210525 0 52.12 53.1 52.04 52.23 148500 52.23 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210525 0 3.45 3.67 3.15 3.32 115400 3.32 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210525 0 17.9999 18 17.6 17.7068 17631 15.8887 down down correct
BOXL.US Boxlight Corporation 20210525 0 2.21 2.39 2.195 2.3 3383400 2.3 up up correct
BPMC.US Blueprint Medicines Corporation 20210525 0 95.71 96.52 94.445 95.4 238900 95.4 down down correct
BPOP.US Popular Inc 20210525 0 80.66 81.655 78.93 79.09 633647 78.1527 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210525 0 25.73 25.73 25.7 25.7 2471 24.9593 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210525 0 26.2 26.37 26.2 26.3 3237 26.1615 up down incorrect
BPRN.US The Bank of Princeton 20210525 0 30.47 30.47 29.38 29.38 19082 29.0315 down down correct
BPTH.US Bio 20210525 0 5.61 5.76 5.45 5.5 105800 5.5 down down correct
BPTS.US Biophytis SA 20210525 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 20210525 0 18.42 18.68 18.38 18.51 4212800 18.3117 up up correct
BPYPN.US Brookfield Property Partners L.P 20210525 0 24.28 24.353 24.205 24.32 11500 23.2611 up up correct
BPYPO.US Brookfield Property Partners L.P 20210525 0 26.47 26.47 25.746 26.18 32700 24.9959 down down correct
BPYPP.US Brookfield Property Partners L.P 20210525 0 25.77 25.88 25.66 25.86 35000 24.673 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210525 0 17.93 17.93 16.55 16.82 130944 16.82 down down correct
BRCN.US Burcon NutraScience Corporation 20210525 0 4.1 4.11 3.36 3.58 100400 3.58 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210525 0 9.98 10.03 9.98 10.01 6100 10.01 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210525 0 0.22 0.22 0.21 0.215 11757 0.215 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210525 0 0.5401 0.56 0.531 0.56 74569 0.56 up up correct
BRID.US Bridgford Foods Corporation 20210525 0 19.8465 19.8465 18.19 18.2 7638 18.2 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210525 0 10.02 10.083 9.97 10 2400 10 down down correct
BRKL.US Brookline Bancorp Inc 20210525 0 16.85 16.92 16.23 16.25 277689 16.002 down down correct
BRKR.US Bruker Corporation 20210525 0 69.96 70.62 69.34 69.84 675508 69.7354 down down correct
BRKS.US Brooks Automation Inc 20210525 0 97.07 99.15 95.94 96.08 627997 95.8719 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210525 0 0.349 0.349 0.349 0.349 120 0.349
BRLIU.US Brilliant Acquisition Corporation 20210525 0 10.65 10.65 10.65 10.65 0 10.65
BROG.US Brooge Energy Limited 20210525 0 9.156 9.156 9.156 9.156 0 9.156
BROGW.US Brooge Energy Limited 20210525 0 0.7 0.7 0.7 0.7 500 0.7
BRP.US BRP Group Inc 20210525 0 24.66 24.89 24.105 24.17 255400 24.17 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210525 0 9.66 9.7 9.62 9.64 14000 9.64 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210525 0 10 10.01 9.95 10 319100 10
BRPMW.US B. Riley Principal 150 Merger Corp 20210525 0 1 1 0.9901 1 0 1
BRQS.US Borqs Technologies Inc 20210525 0 0.853 0.86 0.835 0.839 2503500 0.839 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20210525 0 0.0079 0.0079 0.007 0.0073 15100872 29.2 down down correct
BRY.US Berry Corporation 20210525 0 6.17 6.31 5.89 5.89 307513 5.7584 down down correct
BSBK.US Bogota Financial Corp 20210525 0 9.97 10.04 9.97 9.99 21300 9.99 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210525 0 31.97 32.1909 30.51 30.59 45754 30.1828 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210525 0 6 6 6 6 200 6
BSGM.US BioSig Technologies Inc 20210525 0 3.35 3.43 3.21 3.22 106700 3.22 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210525 0 10 10.08 10 10.04 14100 10.04 up up correct
BSQR.US BSQUARE Corporation 20210525 0 2.16 2.23 2.1 2.11 149100 2.11 down down correct
BSRR.US Sierra Bancorp 20210525 0 27.25 27.25 26.8 26.83 67873 26.3533 down down correct
BSVN.US Bank7 Corp 20210525 0 17.72 21.74 17.48 19.63 28093 19.3006 up up correct
BSY.US Bentley Systems Incorporated 20210525 0 55 56.91 54.74 56.55 2557222 56.4622 up up correct
BTAI.US BioXcel Therapeutics Inc 20210525 0 32.17 32.24 30.96 31.08 178800 31.08 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210525 0 9.88 9.88 9.86 9.88 204100 9.88
BTAQU.US Burgundy Technology Acquisition Corporation 20210525 0 10.215 10.25 10.215 10.25 1100 10.25 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210525 0 0.85 0.85 0.8103 0.84 33812 0.84 down down correct
BTB.US Bit Brother Limited 20210525 0 1.85 1.93 1.82 1.83 302400 1.83 down down correct
BTBT.US Bit Digital Inc 20210525 0 8.25 8.7 8.05 8.24 1989700 8.24 down down correct
BTCS.US BTCS Inc. Common Stock 20210525 0 0.67 0.7 0.6617 0.6661 19864 6.661 down down correct
BTCY.US Biotricity Inc. Common Stock 20210525 0 2.75 2.76 2.65 2.76 24400 2.76 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210525 0 10.05 10.08 10 10.01 38500 10.01 down down correct
BTRS.US BTRS Holdings Inc 20210525 0 13.55 13.795 13.03 13.15 778965 13.15 down down correct
BTRSW.US BTRS Holdings Inc 20210525 0 4.4 4.4 4.1279 4.1279 380254 4.1279 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210525 0 9.89 9.9 9.87 9.87 25758 9.87 down down correct
BTWN.US Bridgetown Holdings Limited 20210525 0 10.1 10.2299 10.05 10.17 906577 10.17 up up correct
BTWNU.US Bridgetown Holdings Limited 20210525 0 10.61 10.78 10.6 10.78 15400 10.78 up down incorrect
BTWNW.US Bridgetown Holdings Limited 20210525 0 1.94 1.94 1.81 1.88 29100 1.88 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210525 0 16.22 17.82 14.42 14.66 16983561 14.66 down up incorrect
BUSE.US First Busey Corporation 20210525 0 26.15 26.44 25.89 25.9 381436 25.423 down down correct
BVS.US Bioventus Inc 20210525 0 16.77 16.87 16.58 16.77 72515 16.77
BVXV.US BiondVax Pharmaceuticals Ltd 20210525 0 2.83 2.93 2.771 2.81 55300 2.81 down down correct
BWAC.US Better World Acquisition Corp 20210525 0 9.97 9.97 9.94 9.96 70300 9.96 down up incorrect
BWACU.US Better World Acquisition Corp 20210525 0 10.69 10.69 10.69 10.69 0 10.69
BWACW.US Better World Acquisition Corp 20210525 0 0.825 0.8599 0.8002 0.814 12278 0.814 down down correct
BWAY.US BrainsWay Ltd 20210525 0 11.1 11.1 10.77 11.07 61000 11.07 down down correct
BWB.US Bridgewater Bancshares Inc 20210525 0 17.64 17.71 16.97 16.97 48800 16.97 down down correct
BWEN.US Broadwind Inc 20210525 0 4.06 4.21 3.91 3.97 479000 3.97 down up incorrect
BWFG.US Bankwell Financial Group Inc 20210525 0 28.2 28.49 27.62 27.65 21281 27.3321 down down correct
BWMN.US Bowman Consulting Group Ltd 20210525 0 13.96 13.96 13.75 13.85 24600 13.85 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210525 0 42.67 42.94 42.38 42.92 22400 41.7607 up up correct
BXRX.US Baudax Bio Inc 20210525 0 0.842 0.8695 0.84 0.84 395933 0.84 down up incorrect
BYFC.US Broadway Financial Corporation 20210525 0 2.19 2.3 2.15 2.28 417100 2.28 up down incorrect
BYND.US Beyond Meat Inc 20210525 0 118.09 120.09 116.9 119.66 3443420 119.66 up up correct
BYRN.US Byrna Technologies Inc 20210525 0 26.4 26.4 25.67 25.95 62900 25.95 down down correct
BYSI.US BeyondSpring Inc 20210525 0 10 10.45 10 10.23 163400 10.23 up up correct
BYTS.US BYTE Acquisition Corp 20210525 0 9.675 9.675 9.675 9.675 0 9.675
BYTSU.US BYTE Acquisition Corp 20210525 0 9.99 9.99 9.99 9.99 39800 9.99
BZUN.US Baozun Inc 20210525 0 35.51 36.7 35.51 35.8 910400 35.8 up up correct
CAAS.US China Automotive Systems Inc 20210525 0 4.37 4.4 4.15 4.18 55000 4.18 down down correct
CABA.US Cabaletta Bio Inc 20210525 0 11.24 11.24 10.64 10.91 94700 10.91 down down correct
CAC.US Camden National Corporation 20210525 0 47.9 48.09 46.25 46.25 33446 45.5451 down down correct
CACC.US Credit Acceptance Corporation 20210525 0 436.53 450.32 436.53 439.33 93500 439.33 up up correct
CADCX.US CADCX 20210525 0 25.33 25.33 25.33 25.33 0 24.6398
CADE.US PA 20210525 0 26.98 27.035 26.84 26.9 4142 26.2251 down down correct
CADEX.US CADEX 20210525 0 25.41 25.41 25.41 25.41 0 24.7196
CADFX.US CION Ares Diversified Credit Fund W 20210525 0 25.61 25.61 25.61 25.61 0 24.9207
CADSX.US CADSX 20210525 0 25.49 25.49 25.49 25.49 0 24.8
CADUX.US CADUX 20210525 0 25.57 25.57 25.57 25.57 0 24.8807
CADWX.US CADWX 20210525 0 25.44 25.44 25.44 25.44 0 24.7507
CAKE.US The Cheesecake Factory Incorporated 20210525 0 57.12 57.87 55.4 55.77 1149200 55.77 down down correct
CALA.US Calithera Biosciences Inc 20210525 0 2.14 2.15 2.09 2.1 430700 2.1 down down correct
CALB.US California BanCorp 20210525 0 18.41 18.95 18.41 18.9 16200 18.9 up up correct
CALM.US Cal 20210525 0 36.81 36.81 35.69 36.16 479804 36.16 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210525 0 30.32 30.36 29.98 30.05 7800 30.05 down up incorrect
CAMP.US CalAmp Corp 20210525 0 13.88 14.2 13.74 13.88 267600 13.88
CAMT.US Camtek Ltd 20210525 0 35 36.1 34.83 34.99 475400 34.99 down down correct
CAN.US Canaan Inc 20210525 0 7.39 7.93 7.18 7.66 7193100 7.66 up up correct
CAPR.US Capricor Therapeutics Inc 20210525 0 3.67 3.75 3.62 3.65 87000 3.65 down down correct
CAR.US Avis Budget Group Inc 20210525 0 85 86.8 82.36 82.49 796200 82.49 down down correct
CARA.US Cara Therapeutics Inc 20210525 0 13.36 13.65 13.24 13.29 412678 13.29 down down correct
CARE.US Carter Bankshares Inc 20210525 0 16 16.28 15.21 15.23 104200 15.23 down up incorrect
CARG.US CarGurus Inc 20210525 0 28.34 28.66 27.451 27.77 2025200 27.77 down down correct
CARV.US Carver Bancorp Inc 20210525 0 8.01 8.28 7.75 7.9 354400 7.9 down up incorrect
CASA.US Casa Systems Inc 20210525 0 8.55 8.67 8.32 8.33 229683 8.33 down down correct
CASH.US Meta Financial Group Inc 20210525 0 51.53 51.85 49.88 49.97 313981 49.8293 down down correct
CASI.US CASI Pharmaceuticals Inc 20210525 0 1.62 1.62 1.52 1.52 879800 1.52 down down correct
CASS.US Cass Information Systems Inc 20210525 0 44.58 45.29 44.405 44.46 53542 43.6304 down down correct
CASY.US Casey's General Stores Inc 20210525 0 220.45 222.22 218.17 218.97 257042 218.1877 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210525 0 1.9 1.93 1.859 1.9 162710 11.4
CATC.US Cambridge Bancorp 20210525 0 86.79 86.79 83.27 83.5 9928 82.3663 down down correct
CATY.US Cathay General Bancorp 20210525 0 41.42 41.83 40.29 40.31 451292 39.6898 down down correct
CBAN.US Colony Bankcorp Inc 20210525 0 18.6 19.24 17.645 18.3 52524 18.0985 down down correct
CBAT.US CBAK Energy Technology Inc 20210525 0 3.75 3.9 3.75 3.85 904310 3.85 up up correct
CBAY.US CymaBay Therapeutics Inc 20210525 0 4.38 4.47 4.15 4.18 751400 4.18 down down correct
CBFV.US CB Financial Services Inc 20210525 0 22 22.09 21.75 21.75 11761 21.3064 down down correct
CBIO.US Catalyst Biosciences Inc 20210525 0 4.16 4.2 4.06 4.1 170800 4.1 down down correct
CBLI.US Cleveland BioLabs Inc 20210525 0 5.37 5.43 5.15 5.32 55400 5.32 down down correct
CBMB.US CBM Bancorp Inc 20210525 0 14.47 14.6 14.47 14.6 2539 14.1518 up up correct
CBNK.US Capital Bancorp Inc 20210525 0 21.63 21.76 21.58 21.75 73863 21.6625 up up correct
CBOE.US Cboe Global Markets Inc 20210525 0 111.12 111.63 109.055 109.77 484762 108.9341 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210525 0 164.85 165.21 152.69 157.7 880924 155.0983 down down correct
CBSH.US Commerce Bancshares Inc 20210525 0 78.07 78.49 76.64 76.87 604135 72.4047 down down correct
CBTX.US CBTX Inc 20210525 0 29.63 29.73 28.18 28.18 24203 27.911 down down correct
CCAC.US WT 20210525 0 0.8501 0.9188 0.85 0.9186 8640 0.9186 up up correct
CCAP.US Crescent Capital BDC Inc 20210525 0 18.763 18.8 18.5 18.64 21700 17.3979 down down correct
CCB.US Coastal Financial Corporation 20210525 0 30.83 31.72 29.96 30.17 17100 30.17 down down correct
CCBG.US Capital City Bank Group Inc 20210525 0 26.45 26.5 25.645 25.69 84660 25.2192 down down correct
CCCC.US C4 Therapeutics Inc 20210525 0 37.39 38.38 34.7 34.7 361200 34.7 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210525 0 32.94 33.14 32.49 32.875 78445 31.2915 down down correct
CCEL.US Cryo 20210525 0 8.47 8.47 8.47 8.47 0 8.47
CCEP.US Coca 20210525 0 60.76 61.01 60.3 60.49 829506 58.7259 down down correct
CCLFX.US CCLFX 20210525 0 10.51 10.51 10.51 10.51 0 10.1472
CCLP.US CSI Compressco LP 20210525 0 1.54 1.59 1.47 1.49 324490 1.4805 down down correct
CCMP.US CMC Materials Inc 20210525 0 155.21 155.99 152.23 153.13 256334 151.7004 down up incorrect
CCNC.US Code Chain New Continent Limited 20210525 0 2.43 2.79 2.43 2.66 655700 2.66 up up correct
CCNE.US CNB Financial Corporation 20210525 0 24.45 24.875 23.65 23.65 33681 23.1686 down down correct
CCNEP.US CNB Financial Corporation 20210525 0 27.2 27.201 26.977 27.2 16500 26.3556
CCOI.US Cogent Communications Holdings Inc 20210525 0 74.94 75 73.91 74.72 376767 73.1079 down down correct
CCRN.US Cross Country Healthcare Inc 20210525 0 15.63 15.88 15.16 15.18 228000 15.18 down up incorrect
CCXI.US ChemoCentryx Inc 20210525 0 9.82 9.9 9.53 9.67 2247800 9.67 down up incorrect
CD.US Chindata Group Holdings Limited 20210525 0 15.62 16.19 15.2 15.9 1884908 15.9 up up correct
CDAK.US Codiak BioSciences Inc 20210525 0 20.14 20.55 19.73 19.95 104400 19.95 down down correct
CDEV.US Centennial Resource Development Inc 20210525 0 4.88 5.085 4.65 4.68 8687900 4.68 down down correct
CDK.US CDK Global Inc 20210525 0 53.38 53.38 52.29 52.41 291440 51.872 down down correct
CDLX.US Cardlytics Inc 20210525 0 101.65 104.25 97.59 101.55 243900 101.55 down down correct
CDMO.US Avid Bioservices Inc 20210525 0 20.31 20.58 19.75 19.92 424200 19.92 down down correct
CDNA.US CareDx Inc 20210525 0 79.8 81.5 78.83 80.69 511400 80.69 up up correct
CDNS.US Cadence Design Systems Inc 20210525 0 127.29 127.86 126.36 127.49 1398600 127.49 up down incorrect
CDTX.US Cidara Therapeutics Inc 20210525 0 1.99 2.01 1.935 1.98 373500 1.98 down down correct
CDW.US CDW Corporation 20210525 0 169.59 169.85 166.36 166.73 450933 165.9673 down up incorrect
CDXC.US ChromaDex Corporation 20210525 0 7.93 8.16 7.74 7.77 324500 7.77 down down correct
CDXS.US Codexis Inc 20210525 0 19.69 20.35 19.66 19.74 390500 19.74 up up correct
CDZI.US Cadiz Inc 20210525 0 12.81 13.09 12.76 12.83 238800 12.83 up up correct
CECE.US CECO Environmental Corp 20210525 0 7.96 8 7.5 7.53 123800 7.53 down down correct
CEDAX.US CEDAX 20210525 0 27.94 27.94 27.94 27.94 0 27.1944
CEDIX.US Destra International & Event 20210525 0 27.95 27.95 27.95 27.95 0 20.1902
CEDLX.US CEDLX 20210525 0 27.91 27.91 27.91 27.91 0 27.1981
CEDTX.US CEDTX 20210525 0 27.86 27.86 27.86 27.86 0 27.1792
CELC.US Celcuity Inc 20210525 0 27.8 28.005 26.64 26.8 34700 26.8 down down correct
CELH.US Celsius Holdings Inc 20210525 0 64.28 65.65 61.61 62.59 820200 62.59 down down correct
CELU.US Celularity Inc 20210525 0 10.11 10.11 10.1 10.1 452300 10.1 down down correct
CEMI.US Chembio Diagnostics Inc 20210525 0 3.07 3.08 2.98 3.03 549300 3.03 down down correct
CENT.US Central Garden & Pet Company 20210525 0 55.13 55.47 54.13 54.8 68200 54.8 down up incorrect
CENTA.US Central Garden & Pet Company 20210525 0 51.09 51.36 49.9 50.33 152900 50.33 down down correct
CENX.US Century Aluminum Company 20210525 0 12.75 12.75 11.98 12.07 2071400 12.07 down down correct
CERC.US Cerecor Inc 20210525 0 2.61 2.67 2.56 2.59 770400 2.59 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210525 0 14.5 14.75 13.02 13.13 266813 13.13 down down correct
CERN.US Cerner Corporation 20210525 0 77.1 79.13 76.74 78.12 6453497 77.4378 up up correct
CERS.US Cerus Corporation 20210525 0 5.9 5.96 5.78 5.84 1485399 5.84 down down correct
CERT.US Certara Inc 20210525 0 26.04 26.755 25.81 26.24 333800 26.24 up up correct
CETX.US Cemtrex Inc 20210525 0 1.35 1.39 1.35 1.37 154200 1.37 up up correct
CETXP.US Cemtrex Inc 20210525 0 2.45 2.45 2.45 2.45 442 2.3333
CETXW.US Cemtrex Inc. Series 1 Warrant 20210525 0 0.1145 0.1145 0.1099 0.11 8809 0.11 down down correct
CEVA.US CEVA Inc 20210525 0 44.92 45.46 43.99 44.28 212200 44.28 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210525 0 9.98 10.02 9.98 9.99 355401 9.99 up down incorrect
CFB.US CrossFirst Bankshares Inc 20210525 0 14.86 14.95 14.3 14.3 75500 14.3 down down correct
CFBK.US CF Bankshares Inc 20210525 0 19.7 19.7 17.45 18.98 21780 18.9124 down down correct
CFFE.US CF Acquisition Corp. VIII 20210525 0 9.88 9.88 9.88 9.88 0 9.88
CFFEU.US CF Acquisition Corp. VIII 20210525 0 9.97 10 9.96 9.96 31200 9.96 down down correct
CFFEW.US CF Acquisition Corp. VIII 20210525 0 0.82 0.87 0.8138 0.87 68900 0.87 up down incorrect
CFFI.US C&F Financial Corporation 20210525 0 50.66 50.95 48.87 48.87 16206 47.7375 down down correct
CFFN.US Capitol Federal Financial Inc 20210525 0 13.06 13.135 12.59 12.6 497193 12.0412 down up incorrect
CFFVU.US CF Acquisition Corp. V 20210525 0 9.99 9.99 9.99 9.99 100 9.99
CFFVW.US CF Acquisition Corp. V 20210525 0 0.86 0.8801 0.86 0.88 2519 0.88 up up correct
CFIV.US CF Acquisition Corp. IV 20210525 0 9.67 9.71 9.67 9.71 103400 9.71 up up correct
CFIVU.US CF Acquisition Corp. IV 20210525 0 9.95 9.98 9.95 9.98 1900 9.98 up down incorrect
CFIVW.US CF Acquisition Corp. IV 20210525 0 0.855 0.89 0.855 0.89 22100 0.89 up up correct
CFMS.US Conformis Inc 20210525 0 0.906 0.907 0.868 0.872 556100 0.872 down down correct
CFRX.US ContraFect Corporation 20210525 0 3.99 4.06 3.75 3.76 259500 3.76 down down correct
CFV.US CF Acquisition Corp. V 20210525 0 9.79 9.79 9.79 9.79 0 9.79
CFVI.US CF Acquisition Corp. VI 20210525 0 9.745 9.745 9.74 9.74 800 9.74 down down correct
CFVIU.US CF Acquisition Corp. VI 20210525 0 9.94 10 9.9 10 5500 10 up up correct
CG.US The Carlyle Group Inc 20210525 0 42.92 43.55 42.6 42.7 1183153 42.2992 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210525 0 25.33 25.4 25.15 25.33 483000 24.75
CGBD.US TCG BDC Inc 20210525 0 13.61 13.69 12.96 13 957607 11.9673 down up incorrect
CGC.US Canopy Growth Corporation 20210525 0 23.64 24.73 23.6 24.15 8617600 24.15 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20210525 0 24.47 24.47 24.47 24.47 0 24.0972
CGEM.US Cullinan Oncology Inc 20210525 0 28.26 29.3 28.04 28.39 122200 28.39 up up correct
CGEN.US Compugen Ltd 20210525 0 7.5 7.66 7.29 7.31 1106900 7.31 down down correct
CGNT.US Cognyte Software Ltd 20210525 0 24.28 24.77 24.22 24.56 289248 24.56 up up correct
CGNX.US Cognex Corporation 20210525 0 77.64 78.5 77.44 78.08 644430 77.9619 up up correct
CGO.US Calamos Global Total Return Fund 20210525 0 15.88 16 15.7455 15.83 14588 15.0608 down down correct
CGRN.US Capstone Green Energy Corporation 20210525 0 7.38 7.5 7.15 7.2 70562 7.2 down up incorrect
CHCI.US Comstock Holding Companies Inc 20210525 0 6.54 6.86 6.17 6.26 700200 6.26 down down correct
CHCO.US City Holding Company 20210525 0 79.09 79.58 76.7 76.7 56328 75.5235 down down correct
CHDN.US Churchill Downs Incorporated 20210525 0 200.21 202.98 197.2875 200.14 444500 199.5264 down down correct
CHEF.US The Chefs' Warehouse Inc 20210525 0 30.99 31.39 30.46 30.73 279600 30.73 down down correct
CHEK.US Check 20210525 0 1.49 1.57 1.475 1.49 1136200 1.49
CHI.US Calamos Convertible Opportunities and Income Fund 20210525 0 14.73 14.73 14.57 14.7 178110 13.9939 down down correct
CHK.US Chesapeake Energy Corporation 20210525 0 50.47 51.17 49.91 50.44 726432 49.7527 down down correct
CHKEL.US Chesapeake Energy Corporation 20210525 0 20.85 20.85 20.25 20.28 1600 20.28 down down correct
CHKEW.US Chesapeake Energy Corporation 20210525 0 25.05 25.05 25.05 25.05 0 25.05
CHKEZ.US Chesapeake Energy Corporation 20210525 0 24.08 24.08 24.08 24.08 300 24.08
CHKP.US Check Point Software Technologies Ltd 20210525 0 119.05 119.27 118.02 118.2 644600 118.2 down down correct
CHMG.US Chemung Financial Corporation 20210525 0 44.57 44.99 43.13 43.13 15668 42.2424 down down correct
CHNG.US Change Healthcare Inc 20210525 0 22.9 22.9 22.81 22.86 1350900 22.86 down down correct
CHNGU.US Change Healthcare Inc 20210525 0 76.81 76.93 76.69 76.785 2000 74.444 down down correct
CHNR.US China Natural Resources Inc 20210525 0 1.35 1.46 1.34 1.38 423500 1.38 up down incorrect
CHPM.US CHP Merger Corp 20210525 0 9.95 9.96 9.93 9.94 12100 9.94 down down correct
CHPMU.US CHP Merger Corp 20210525 0 10.26 10.26 10.26 10.26 0 10.26
CHPMW.US CHP Merger Corp 20210525 0 0.7201 0.76 0.6801 0.76 46252 0.76 up up correct
CHRS.US Coherus BioSciences Inc 20210525 0 13.27 13.32 12.94 12.95 712100 12.95 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20210525 0 97.71 97.86 95.76 96.14 1015635 94.5603 down down correct
CHSCL.US CHS Inc 20210525 0 28.97 28.97 28.85 28.85 17629 27.4982 down down correct
CHSCM.US CHS Inc 20210525 0 27.59 27.64 27.44 27.61 21685 26.3892 up up correct
CHSCN.US CHS Inc 20210525 0 28.16 28.18 27.9982 28.1 22276 26.7908 down down correct
CHSCO.US CHS Inc 20210525 0 28.75 28.77 28.59 28.7 14767 27.25 down down correct
CHSCP.US CHS Inc 20210525 0 30.1 30.1909 30.07 30.07 5226 28.6349 down down correct
CHTR.US Charter Communications Inc 20210525 0 702.12 706.22 694.72 695.51 838000 695.51 down down correct
CHUY.US Chuy's Holdings Inc 20210525 0 42.69 43.8 40.46 40.5 160800 40.5 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210525 0 10.59 10.6 10.37 10.38 145975 9.8376 down down correct
CHX.US ChampionX Corporation 20210525 0 25.22 25.44 24.66 24.92 1078200 24.92 down down correct
CHY.US Calamos Convertible and High Income Fund 20210525 0 15.74 15.8 15.65 15.76 124806 15.0019 up up correct
CIDM.US Cinedigm Corp 20210525 0 1.31 1.39 1.29 1.31 20301400 1.31
CIGI.US Colliers International Group Inc 20210525 0 110.27 111.78 108.79 109.1 49672 108.9413 down up incorrect
CIH.US China Index Holdings Limited 20210525 0 1.87 1.927 1.87 1.9 55700 1.9 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210525 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210525 0 120.74 121.29 119.08 119.25 516322 117.3548 down down correct
CIVB.US Civista Bancshares Inc 20210525 0 23.38 23.77 22.96 23.01 63775 22.7432 down down correct
CIZN.US Citizens Holding Company 20210525 0 19.66 19.66 19.24 19.27 6032 18.5248 down up incorrect
CJJD.US China Jo 20210525 0 0.98 0.99 0.97 0.98 317100 0.98
CKPT.US Checkpoint Therapeutics Inc 20210525 0 2.51 2.55 2.42 2.46 370900 2.46 down down correct
CLAR.US Clarus Corporation 20210525 0 22.84 23.11 22.16 22.16 137643 22.122 down down correct
CLBK.US Columbia Financial Inc 20210525 0 17.45 17.62 17.04 17.06 156000 17.06 down down correct
CLBS.US Caladrius Biosciences Inc 20210525 0 1.48 1.52 1.45 1.5 523100 1.5 up up correct
CLBT.US Cellebrite DI 20210525 0 9.89 9.91 9.89 9.91 21900 9.91 up up correct
CLDB.US Cortland Bancorp 20210525 0 23.2 23.2 23.1 23.15 3036 23.0226 down down correct
CLDX.US Celldex Therapeutics Inc 20210525 0 27.04 27.48 26.26 26.39 297900 26.39 down down correct
CLEU.US China Liberal Education Holdings Limited 20210525 0 3.4 3.6 3.33 3.47 1004300 3.47 up up correct
CLFD.US Clearfield Inc 20210525 0 35.93 36.63 35.75 35.82 90700 35.82 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210525 0 15.2 15.5 14.98 15.2 15500 15.2
CLIR.US ClearSign Technologies Corporation 20210525 0 4.61 4.68 4.42 4.46 31300 4.46 down down correct
CLLS.US Cellectis S.A 20210525 0 15.88 16.1 15.54 15.72 94600 15.72 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210525 0 6.13 6.2 5.68 5.7 132700 5.7 down down correct
CLNE.US Clean Energy Fuels Corp 20210525 0 8.02 8.07 7.63 7.63 4703100 7.63 down up incorrect
CLNN.US Clene Inc 20210525 0 9.71 9.92 9.15 9.52 107900 9.52 down down correct
CLNNW.US Clene Inc 20210525 0 0.7602 0.8798 0.7602 0.8797 15428 0.8797 up up correct
CLOV.US Clover Health Investments Corp 20210525 0 6.96 7.23 6.92 7.02 5745079 7.02 up up correct
CLPS.US CLPS Incorporation 20210525 0 4.19 4.23 3.91 3.98 622500 3.98 down down correct
CLPT.US ClearPoint Neuro Inc 20210525 0 18.51 18.8 17.97 18.12 152200 18.12 down down correct
CLRB.US Cellectar Biosciences Inc 20210525 0 1.56 1.59 1.49 1.57 282400 1.57 up up correct
CLRM.US Clarim Acquisition Corp 20210525 0 9.75 9.75 9.65 9.749 11100 9.749 down down correct
CLRMU.US Clarim Acquisition Corp 20210525 0 9.94 9.94 9.91 9.91 25600 9.91 down down correct
CLRMW.US Clarim Acquisition Corp 20210525 0 0.69 0.7196 0.6899 0.6916 5524 0.6916 up down incorrect
CLRO.US ClearOne Inc 20210525 0 2.31 2.31 2.18 2.21 43000 2.21 down down correct
CLSD.US Clearside Biomedical Inc 20210525 0 2.52 2.57 2.37 2.4 85100 2.4 down down correct
CLSK.US CleanSpark Inc 20210525 0 15.21 15.7 15.066 15.2 1119200 15.2 down down correct
CLSN.US Celsion Corporation 20210525 0 1.11 1.13 1.08 1.11 779200 1.11
CLVR.US Clever Leaves Holdings Inc 20210525 0 9.07 9.63 9 9.6 273900 9.6 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210525 0 1.74 1.82 1.69 1.79 157300 1.79 up up correct
CLVS.US Clovis Oncology Inc 20210525 0 5.05 5.18 5.02 5.02 4191300 5.02 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210525 0 3.17 3.31 3.12 3.16 138657 2.9919 down up incorrect
CLXT.US Calyxt Inc 20210525 0 4.09 4.17 3.92 4.01 163100 4.01 down down correct
CMBM.US Cambium Networks Corporation 20210525 0 54.87 56.12 53.67 53.97 197600 53.97 down down correct
CMCO.US Columbus McKinnon Corporation 20210525 0 52.77 53.2 51.25 51.36 226445 51.2294 down down correct
CMCSA.US Comcast Corporation 20210525 0 56.23 56.23 55.5 55.7 11994100 55.2174 down down correct
CMCT.US CIM Commercial Trust Corporation 20210525 0 11.1 11.21 10.9 10.96 25610 10.6401 down down correct
CME.US CME Group Inc 20210525 0 217.42 217.705 214.41 214.88 1182626 209.1593 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210525 0 16.17 16.27 15.99 16.16 309300 16.16 down down correct
CMII.US CM Life Sciences II Inc 20210525 0 11.73 12.5 11.73 12.05 2500 12.05 up up correct
CMLS.US Cumulus Media Inc 20210525 0 11 11.3 10.69 10.7 22800 10.7 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210525 0 0.11 0.11 0.11 0.11 0 0.11
CMLTU.US CM Life Sciences III Inc 20210525 0 10.45 10.45 10.342 10.4 50700 10.4 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210525 0 16.69 16.8 15.78 16.07 80000 16.07 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20210525 0 6.74 6.83 6.29 6.29 41400 6.29 down up incorrect
CMPR.US Cimpress plc 20210525 0 97.11 98.81 94.65 95.18 109993 95.18 down down correct
CMPS.US COMPASS Pathways plc 20210525 0 35.6 36 33.6 33.62 386121 33.62 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210525 0 4.5 4.5 4.5 4.5 250 4.5
CMRX.US Chimerix Inc 20210525 0 7.99 8.25 7.93 8.03 1222473 8.03 up up correct
CMTL.US Comtech Telecommunications Corp 20210525 0 23.65 23.82 23.14 23.14 126345 22.935 down up incorrect
CNBKA.US Century Bancorp Inc 20210525 0 113.93 114.21 113.9 114.01 6564 113.6528 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210525 0 3.97 4.03 3.81 3.83 185100 3.83 down up incorrect
CNDT.US Conduent Incorporated 20210525 0 7.38 7.45 7.15 7.15 746700 7.15 down down correct
CNET.US ZW Data Action Technologies Inc 20210525 0 1.73 1.77 1.66 1.67 205000 1.67 down down correct
CNEY.US CN Energy Group. Inc 20210525 0 4.68 4.7 4.402 4.57 27400 4.57 down up incorrect
CNFR.US Conifer Holdings Inc 20210525 0 2.74 2.74 2.623 2.64 3000 2.64 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210525 0 25 25 25 25 550 23.7562
CNNB.US Cincinnati Bancorp Inc 20210525 0 13.9 13.9 13.9 13.9 500 13.9
CNOB.US ConnectOne Bancorp Inc 20210525 0 27.86 27.86 26.6 26.6 75677 26.4012 down down correct
CNRLX.US CNRLX 20210525 0 11.57 11.57 11.57 11.57 0 11.57
CNROX.US CNROX 20210525 0 10.87 10.87 10.87 10.87 0 10.2991
CNSL.US Consolidated Communications Holdings Inc 20210525 0 9.06 9.13 8.81 8.83 308400 8.83 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210525 0 1.85 1.872 1.81 1.84 75600 1.84 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210525 0 16.92 16.92 14.58 14.65 30141 14.65 down down correct
CNTG.US Centogene N.V 20210525 0 10.39 10.47 10.16 10.29 39093 10.29 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210525 0 186 196 186 194 18300 194 up down incorrect
CNTY.US Century Casinos Inc 20210525 0 14.25 14.5 13.72 13.79 138200 13.79 down down correct
CNXC.US Concentrix Corporation 20210525 0 152 154.4 148.76 151.14 321400 150.935 down down correct
CNXN.US PC Connection Inc 20210525 0 48.87 49.71 48.04 49.15 87026 48.1605 up up correct
COCP.US Cocrystal Pharma Inc 20210525 0 1.12 1.13 1.09 1.11 3214100 1.11 down down correct
CODA.US Coda Octopus Group Inc 20210525 0 8.02 8.1 7.8 7.8 5300 7.8 down down correct
CODX.US Co 20210525 0 8 8.09 7.8 7.89 626600 7.89 down down correct
COFS.US ChoiceOne Financial Services Inc 20210525 0 26.13 26.31 25.75 25.75 34754 25.0209 down down correct
COGT.US Cogent Biosciences Inc 20210525 0 8.42 8.48 8.14 8.14 123298 8.14 down down correct
COHR.US Coherent Inc 20210525 0 262.46 262.69 259.9 259.95 238200 259.95 down down correct
COHU.US Cohu Inc 20210525 0 37.07 37.7 36.19 36.37 505888 36.37 down down correct
COIN.US Coinbase Global Inc 20210525 0 230 243.99 228 242.41 11827820 242.41 up up correct
COKE.US Coca 20210525 0 368 388.38 368 382.24 58905 381.7665 up up correct
COLB.US Columbia Banking System Inc 20210525 0 42.88 43.55 41.33 41.38 331135 40.7566 down down correct
COLI.US Colicity Inc 20210525 0 9.64 9.737 9.64 9.71 13000 9.71 up up correct
COLIU.US Colicity Inc 20210525 0 9.95 10 9.94 9.98 118000 9.98 up up correct
COLIW.US Colicity Inc 20210525 0 1.33 1.33 1.25 1.28 27817 1.28 down down correct
COLL.US Collegium Pharmaceutical Inc 20210525 0 24.55 24.64 23.4 23.44 284700 23.44 down down correct
COLM.US Columbia Sportswear Company 20210525 0 102.56 103.1 101.4 102.21 459140 101.7019 down down correct
COMM.US CommScope Holding Company Inc 20210525 0 18.85 18.99 18.503 18.84 2680100 18.84 down down correct
COMS.US COMSovereign Holding Corp 20210525 0 2.1 2.11 2.02 2.04 509200 2.04 down down correct
COMSW.US COMSovereign Holding Corp 20210525 0 1.14 1.14 1.03 1.0616 15936 1.0616 down down correct
CONE.US CyrusOne Inc 20210525 0 74.45 74.5 73.05 74.17 785083 73.1508 down down correct
CONN.US Conn's Inc 20210525 0 22.66 23.12 21.65 21.7 308200 21.7 down down correct
CONX.US CONX Corp 20210525 0 9.82 9.84 9.79 9.8 135200 9.8 down down correct
CONXU.US CONX Corp 20210525 0 10.12 10.12 10.07 10.09 3630 10.09 down down correct
CONXW.US CONX Corp 20210525 0 1.16 1.27 1.1301 1.24 74998 1.24 up up correct
COOLU.US Corner Growth Acquisition Corp 20210525 0 9.939 9.96 9.92 9.96 11200 9.96 up up correct
COOLW.US Corner Growth Acquisition Corp 20210525 0 0.78 0.8 0.75 0.79 29000 0.79 up up correct
COOP.US Mr. Cooper Group Inc 20210525 0 33.33 34.1 33.01 33.1 535800 33.1 down down correct
CORE.US Core 20210525 0 46.24 46.51 45.08 45.13 1038611 44.9945 down down correct
CORT.US Corcept Therapeutics Incorporated 20210525 0 21.3 21.61 21.13 21.15 568300 21.15 down down correct
COST.US Costco Wholesale Corporation 20210525 0 383.62 385.74 382.03 385.38 1379749 384.0376 up up correct
COUP.US Coupa Software Incorporated 20210525 0 240.29 242.91 236.12 239.02 874400 239.02 down down correct
COVA.US COVA Acquisition Corp 20210525 0 9.68 9.7 9.65 9.65 219900 9.65 down down correct
COVAU.US COVA Acquisition Corp 20210525 0 9.99 10.01 9.95 9.98 155800 9.98 down down correct
COVAW.US COVA Acquisition Corp 20210525 0 0.6542 0.7 0.6542 0.66 97815 0.66 up up correct
COWN.US Cowen Inc 20210525 0 39.5 39.9 38.101 38.16 479967 37.8533 down down correct
COWNL.US Cowen Group Inc 20210525 0 27.65 27.7578 27.65 27.735 6888 26.2908 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20210525 0 9.999 10.01 9.99 10 92900 10 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20210525 0 14 14.24 14 14 1700 14
CPIX.US Cumberland Pharmaceuticals Inc 20210525 0 2.96 2.99 2.78 2.78 34200 2.78 down up incorrect
CPLP.US Capital Product Partners L.P 20210525 0 12.74 12.95 12.31 12.32 69711 12.1272 down down correct
CPRDX.US CPRDX 20210525 0 10.45 10.45 10.45 10.45 0 10.1514
CPREX.US CPREX 20210525 0 10.45 10.45 10.45 10.45 0 10.1409
CPRSX.US CPRSX 20210525 0 10.45 10.45 10.45 10.45 0 10.1913
CPRT.US Copart Inc 20210525 0 128.36 128.93 127.4 127.83 1047000 127.83 down down correct
CPRTX.US CPRTX 20210525 0 10.44 10.44 10.44 10.44 0 10.1777
CPRX.US Catalyst Pharmaceuticals Inc 20210525 0 5.68 5.69 5.38 5.4 1218100 5.4 down down correct
CPSH.US CPS Technologies Corporation 20210525 0 5.9 6.1 5.79 5.93 365500 5.93 up up correct
CPSI.US Computer Programs and Systems Inc 20210525 0 31.89 32.61 31.31 31.4 64200 31.4 down down correct
CPSS.US Consumer Portfolio Services Inc 20210525 0 4.58 4.6 4.5 4.6 38018 4.6 up up correct
CPTAG.US Capitala Finance Corp 20210525 0 25.08 25.1 25.05 25.05 12492 24.354 down up incorrect
CPTAL.US Capitala Finance Corp 20210525 0 25.079 25.2017 25 25 9536 24.2703 down down correct
CPUH.US UN 20210525 0 9.98 10.05 9.98 10.03 35080 10.03 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210525 0 20.76 20.8 20.5 20.75 177900 19.6453 down down correct
CRAI.US CRA International Inc 20210525 0 84.28 85.77 81.905 82.02 53535 81.5315 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210525 0 1.69 1.8 1.66 1.78 2309500 1.78 up up correct
CRCT.US Cricut Inc 20210525 0 29 31.9 28.77 30.93 2388900 30.93 up up correct
CRDF.US Cardiff Oncology Inc 20210525 0 7.66 8.07 7.64 7.77 578400 7.77 up down incorrect
CRDFX.US CRDFX 20210525 0 24.47 24.47 24.47 24.47 0 24.0982
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210525 0 24.47 24.47 24.47 24.47 0 23.7048
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210525 0 3.19 3.26 3.14 3.22 174090 3.22 up up correct
CRDLX.US CRDLX 20210525 0 24.46 24.46 24.46 24.46 0 24.0882
CRDTX.US Griffin Inst Access Credit Fund CL A 20210525 0 24.47 24.47 24.47 24.47 0 24.0982
CREDX.US CREDX 20210525 0 10.52 10.52 10.52 10.52 0 10.1056
CREG.US China Recycling Energy Corporation 20210525 0 8.24 9.19 8.18 9.1 192500 9.1 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210525 0 6.54 6.59 6.03 6.13 240400 6.13 down up incorrect
CREX.US Creative Realities Inc 20210525 0 1.78 1.8 1.6 1.78 1851800 1.78
CREXW.US Creative Realities Inc. WT EXP 110922 20210525 0 0.2455 0.2455 0.205 0.212 11546 0.212 down down correct
CRIS.US Curis Inc 20210525 0 14.08 14.45 13.63 13.67 819600 13.67 down down correct
CRKN.US Crown ElectroKinetics Corp 20210525 0 3.75 4.06 3.55 4 86600 4 up down incorrect
CRMD.US CorMedix Inc 20210525 0 6.93 7.07 6.84 6.88 189000 6.88 down down correct
CRMT.US America's Car 20210525 0 163.75 163.79 155 159.5 181600 159.5 down down correct
CRNC.US Cerence Inc 20210525 0 90 92.53 88.85 90.11 424400 90.11 up down incorrect
CRNT.US Ceragon Networks Ltd 20210525 0 3.36 3.37 3.26 3.26 524500 3.26 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210525 0 17 17.87 16.66 17.48 118100 17.48 up up correct
CRON.US Cronos Group Inc 20210525 0 7.37 7.7 7.37 7.47 2037300 7.47 up up correct
CROX.US Crocs Inc 20210525 0 102.08 105 102.01 103.51 769400 103.51 up up correct
CRSP.US CRISPR Therapeutics AG 20210525 0 115.5 118.42 114.62 116.31 756400 116.31 up up correct
CRSR.US Corsair Gaming Inc 20210525 0 31.69 31.99 31.185 31.6 1283800 31.6 down up incorrect
CRTD.US Creatd Inc 20210525 0 3.54 3.59 3.34 3.57 129200 3.57 up up correct
CRTO.US Criteo S.A 20210525 0 37.28 38 36.87 38 665800 38 up up correct
CRTX.US Cortexyme Inc 20210525 0 39.46 40.37 38.79 38.81 140300 38.81 down down correct
CRUS.US Cirrus Logic Inc 20210525 0 77.12 77.7 76.69 77.16 374600 77.16 up up correct
CRVL.US CorVel Corporation 20210525 0 117.94 119.54 117.42 117.49 45500 117.49 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210525 0 2.56 2.63 2.54 2.57 130000 2.57 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20210525 0 214.58 216.59 211.84 212.86 1827900 212.86 down down correct
CRWS.US Crown Crafts Inc 20210525 0 7.76 7.76 7.69 7.71 16607 7.1131 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210525 0 0.59 0.59 0.563 0.57 9876 0.57 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210525 0 9.99 9.99 9.97 9.985 10500 9.985 down down correct
CSBR.US Champions Oncology Inc 20210525 0 10.14 10.15 9.9 10.08 12164 10.08 down up incorrect
CSCO.US Cisco Systems Inc 20210525 0 53.37 53.58 53.14 53.31 20657180 52.5857 down down correct
CSCW.US Color Star Technology Co. Ltd 20210525 0 1 1.02 0.98 1.01 1073200 1.01 up up correct
CSGP.US CoStar Group Inc 20210525 0 848.58 858.24 845.11 849.89 181127 84.989 up up correct
CSGS.US CSG Systems International Inc 20210525 0 44.71 44.78 44.2 44.36 87603 43.6705 down down correct
CSII.US Cardiovascular Systems Inc 20210525 0 38.56 38.7 38.03 38.3 230800 38.3 down up incorrect
CSIQ.US Canadian Solar Inc 20210525 0 39 39.2 37.88 38.18 886900 38.18 down down correct
CSPI.US CSP Inc 20210525 0 10.47 11.08 10.34 10.75 10300 10.75 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20210525 0 17.48 17.64 17.36 17.55 199229 16.7954 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210525 0 38.74 39 36.3 36.66 55800 36.66 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210525 0 26.479 26.7 26.315 26.7 800 24.9366 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210525 0 28.9 28.9 28.75 28.75 5564 27.1177 down down correct
CSTE.US Caesarstone Ltd 20210525 0 16.24 17.28 16.24 16.84 231721 16.7035 up up correct
CSTL.US Castle Biosciences Inc 20210525 0 59.09 60.995 58.88 60.88 224900 60.88 up up correct
CSTR.US Capstar Financial Holdings Inc 20210525 0 21.62 22.03 21.5 21.7 139135 21.5805 up up correct
CSWC.US Capital Southwest Corporation 20210525 0 25.6 26.95 25.5 26.11 440936 24.1876 up up correct
CSWI.US CSW Industrials Inc 20210525 0 123.58 124 121.54 122.71 90767 122.4135 down down correct
CSX.US CSX Corporation 20210525 0 99.37 100.38 98.85 99.06 2724033 32.75 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210525 0 9.694 9.7 9.665 9.666 18100 9.666 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210525 0 9.94 9.94 9.94 9.94 0 9.94
CTAQW.US Carney Technology Acquisition Corp. II 20210525 0 0.78 0.812 0.78 0.812 49600 0.812 up down incorrect
CTAS.US Cintas Corporation 20210525 0 354.6 358.01 354.515 355.5 330430 353.8579 up up correct
CTBI.US Community Trust Bancorp Inc 20210525 0 44.63 44.78 42.9 43.03 45688 41.8384 down down correct
CTG.US Computer Task Group Incorporated 20210525 0 10.16 10.16 9.83 9.86 33000 9.86 down down correct
CTHR.US Charles & Colvard Ltd 20210525 0 2.65 2.65 2.55 2.56 177200 2.56 down down correct
CTIB.US Yunhong CTI Ltd 20210525 0 1.64 1.87 1.64 1.73 647000 1.73 up up correct
CTIC.US CTI BioPharma Corp 20210525 0 2.39 2.43 2.31 2.33 402300 2.33 down down correct
CTLP.US Cantaloupe Inc 20210525 0 12.01 12.55 11.77 11.97 231555 11.97 down down correct
CTMX.US CytomX Therapeutics Inc 20210525 0 8.23 8.28 7.99 7.99 667000 7.99 down down correct
CTRE.US CareTrust REIT Inc 20210525 0 23.17 23.44 23.03 23.05 612718 22.235 down down correct
CTRM.US Castor Maritime Inc 20210525 0 0.3712 0.42 0.36 0.3743 16745780 3.743 up up correct
CTRN.US Citi Trends Inc 20210525 0 93 93.63 81.5 83.39 966600 83.39 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210525 0 71.31 71.4 70.92 71 5411958 70.568 down down correct
CTSO.US Cytosorbents Corporation 20210525 0 8.35 8.44 8.15 8.15 124000 8.15 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210525 0 2.295 2.34 2.21 2.22 2919800 2.22 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210525 0 1.05 1.05 1.01 1.04 5345 1.04 down down correct
CTXS.US Citrix Systems Inc 20210525 0 116.06 116.65 114.74 115.23 1107699 113.9357 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210525 0 6.5969 6.6073 6.5659 6.5762 12451 5.6826 down down correct
CUE.US Cue Biopharma Inc 20210525 0 14.35 14.48 13.29 13.33 244900 13.33 down down correct
CUEN.US Cuentas Inc 20210525 0 2.36 2.44 2.17 2.17 127900 2.17 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210525 0 39.5 39.5 39.5 39.5 0 39.5
CURI.US CuriosityStream Inc 20210525 0 10.95 11.19 10.6 10.82 372200 10.82 down down correct
CURIW.US CuriosityStream Inc 20210525 0 3.48 3.48 3.19 3.28 5935 3.28 down down correct
CUTR.US Cutera Inc 20210525 0 37.99 38.81 36.59 36.88 200200 36.88 down up incorrect
CVAC.US CureVac N.V 20210525 0 114.62 116.3 114.46 115.67 440700 115.67 up up correct
CVBF.US CVB Financial Corp 20210525 0 22.21 22.43 21.49 21.5 564350 20.9515 down up incorrect
CVCO.US Cavco Industries Inc 20210525 0 211.9 217.1 210.61 210.69 30600 210.69 down down correct
CVCY.US Central Valley Community Bancorp 20210525 0 21.16 21.16 20.5 20.75 67412 20.5244 down down correct
CVET.US Covetrus Inc 20210525 0 26.46 26.9 26.17 26.69 747100 26.69 up up correct
CVGI.US Commercial Vehicle Group Inc 20210525 0 12.52 12.7 11.68 11.68 308800 11.68 down down correct
CVGW.US Calavo Growers Inc 20210525 0 73.49 73.89 71.64 71.81 143675 69.8419 down down correct
CVLG.US Covenant Logistics Group Inc 20210525 0 22.87 23.08 21.97 22 88800 22 down up incorrect
CVLT.US Commvault Systems Inc 20210525 0 72.38 76.8 72.16 75.53 1068400 75.53 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210525 0 18.93 18.97 18.82 18.96 143417 18.7216 up up correct
CVV.US CVD Equipment Corporation 20210525 0 4.36 4.36 4.2 4.21 25100 4.21 down up incorrect
CWBC.US Community West Bancshares 20210525 0 12.03 12.03 12.03 12.03 6 11.9052
CWBR.US CohBar Inc 20210525 0 1.34 1.39 1.23 1.27 261400 1.27 down down correct
CWCO.US Consolidated Water Co. Ltd 20210525 0 12.47 12.64 12.245 12.25 65168 12.0722 down up incorrect
CWST.US Casella Waste Systems Inc 20210525 0 68.44 68.46 67.43 67.67 231300 67.67 down down correct
CXDC.US China XD Plastics Company Limited 20210525 0 0.63 0.65 0.62 0.63 39700 0.63
CXDO.US Crexendo Inc 20210525 0 5.57 5.63 5.25 5.25 22700 5.25 down up incorrect
CYAD.US Celyad Oncology SA 20210525 0 5.75 5.795 5.5 5.66 25600 5.66 down down correct
CYAN.US Cyanotech Corporation 20210525 0 2.91 3.05 2.89 2.95 88400 2.95 up up correct
CYBE.US CyberOptics Corporation 20210525 0 30.65 30.738 29.3839 29.47 36441 29.47 down down correct
CYBR.US CyberArk Software Ltd 20210525 0 128.15 129.79 125.8 126.46 419484 126.46 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210525 0 7.29 7.4 7.11 7.15 51000 7.15 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210525 0 2.96 3.01 2.9 2.96 300200 2.96
CYPS.US Cyclo3pss Corporation 20210525 0 0.0047 0.0047 0.0047 0.0047 103201 0.0047
CYRN.US Cyren Ltd 20210525 0 0.6 0.61 0.57 0.61 1069700 0.61 up up correct
CYRX.US Cryoport Inc 20210525 0 52.81 53.77 52.37 53.14 186600 53.14 up up correct
CYTH.US Cyclo Therapeutics Inc 20210525 0 7.77 7.8899 7.21 7.54 226867 7.54 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20210525 0 2.83 3.15 2.82 3.143 5300 3.143 up up correct
CYTK.US Cytokinetics Incorporated 20210525 0 22.83 22.84 21.98 22.33 558600 22.33 down down correct
CYTO.US Auris Medical Holding Ltd 20210525 0 3.27 3.3 3.1587 3.22 268355 3.22 down down correct
CYXT.US Cyxtera Technologies Inc 20210525 0 9.89 9.92 9.89 9.9 567090 9.9 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210525 0 1.61 1.61 1.56 1.56 3500 1.56 down down correct
CZNC.US Citizens & Northern Corporation 20210525 0 24.83 24.93 24.1 24.1 21609 23.5733 down down correct
CZR.US Caesars Entertainment Inc 20210525 0 106 107.7692 104.62 107.06 4331381 107.06 up up correct
CZWI.US Citizens Community Bancorp Inc 20210525 0 13.35 13.55 13.15 13.21 10000 13.21 down down correct
DADA.US Dada Nexus Limited 20210525 0 25.3 26.02 24.21 24.49 1250300 24.49 down up incorrect
DAKT.US Daktronics Inc 20210525 0 6.75 6.83 6.49 6.51 120600 6.51 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210525 0 1.88 1.88 1.75 1.76 19641 6.8385 down down correct
DARE.US Daré Bioscience Inc 20210525 0 1.24 1.3 1.2 1.21 640700 1.21 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210525 0 10.06 10.09 10.05 10.07 212400 10.07 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210525 0 10.6 10.65 10.6 10.65 61100 10.65 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210525 0 1.2 1.24 1.2 1.2 94679 1.2
DBGI.US Digital Brands Group Inc 20210525 0 3.09 3.18 2.97 3.1 696000 3.1 up up correct
DBGIW.US Digital Brands Group Inc 20210525 0 0.55 0.5994 0.4967 0.54 14918 0.54 down down correct
DBTX.US Decibel Therapeutics Inc 20210525 0 8.08 8.595 7.77 7.84 117000 7.84 down down correct
DBVT.US DBV Technologies S.A 20210525 0 5.85 5.91 5.8 5.85 33900 5.85
DBX.US Dropbox Inc 20210525 0 27.09 27.307 26.6 26.73 4553400 26.73 down down correct
DCBO.US Docebo Inc 20210525 0 53.66 54.11 52.38 53.89 33700 53.89 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210525 0 34.95 35.35 33.46 33.48 177775 32.9985 down down correct
DCOMP.US Dime Community Bancshares Inc 20210525 0 25.67 25.7 25.65 25.68 7000 25.0136 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210525 0 32.81 34.43 32.43 33.35 414100 33.35 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210525 0 9.75 9.75 9.75 9.75 800 9.75
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210525 0 10 10 9.98 9.99 5100 9.99 down up incorrect
DCRCW.US Decarbonization Plus Acquisition Corp III 20210525 0 0.9101 0.9101 0.9101 0.9101 1301 0.9101
DCRN.US Decarbonization Plus Acquisition Corporation II 20210525 0 9.69 9.69 9.66 9.66 82512 9.66 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210525 0 9.99 10.09 9.99 9.99 98200 9.99
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210525 0 1.07 1.13 1.02 1.03 23877 1.03 down down correct
DCT.US Duck Creek Technologies Inc 20210525 0 38.79 39.65 38.6625 39.25 248881 39.25 up up correct
DCTH.US Delcath Systems Inc 20210525 0 10.65 10.79 10.3601 10.4 20848 10.4 down down correct
DDMX.US DD3 Acquisition Corp. II 20210525 0 9.9 9.96 9.89 9.96 12504 9.96 up up correct
DDOG.US Datadog Inc 20210525 0 89.9 90.636 88.41 89.58 2072600 89.58 down down correct
DENN.US Denny's Corporation 20210525 0 17.63 17.85 17.26 17.32 539000 17.32 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210525 0 0.66 0.68 0.64 0.65 652900 0.65 down down correct
DFH.US Dream Finders Homes Inc 20210525 0 28.31 28.89 27.13 27.36 95000 27.36 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210525 0 9.9 9.94 9.9 9.94 900 9.94 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210525 0 10.11 10.11 10.11 10.11 0 10.11
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210525 0 2.65 2.72 2.4 2.4 469198 2.4 down down correct
DGICA.US Donegal Group Inc 20210525 0 15.41 15.42 15.03 15.03 56935 14.7068 down down correct
DGII.US Digi International Inc 20210525 0 18.88 19.04 18.61 18.73 160500 18.73 down down correct
DGLY.US Digital Ally Inc 20210525 0 1.65 1.79 1.62 1.63 4810300 1.63 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210525 0 9.96 10.01 9.96 10 28400 10 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210525 0 10.06 10.14 10.02 10.03 127800 10.03 down down correct
DHBC.US DHB Capital Corp 20210525 0 9.73 9.75 9.73 9.75 1000 9.75 up up correct
DHBCU.US DHB Capital Corp 20210525 0 9.96 10 9.945 10 21100 10 up up correct
DHC.US Diversified Healthcare Trust 20210525 0 3.71 3.72 3.57 3.59 988481 3.5807 down down correct
DHCA.US DHC Acquisition Corp 20210525 0 9.7 9.7 9.7 9.7 0 9.7
DHCAU.US DHC Acquisition Corp 20210525 0 9.91 9.93 9.9 9.91 2000 9.91
DHCAW.US DHC Acquisition Corp 20210525 0 0.7651 0.7651 0.66 0.7 14212 0.7 down down correct
DHCNI.US DHCNI 20210525 0 22.76 23 22.76 22.86 21900 22.2108 up up correct
DHCNL.US Diversified Healthcare Trust 20210525 0 24.6 24.79 24.6 24.73 16251 24.73 up up correct
DHHC.US DiamondHead Holdings Corp 20210525 0 9.65 9.66 9.65 9.65 1300 9.65
DHHCU.US DiamondHead Holdings Corp 20210525 0 9.9 9.95 9.9 9.95 2200 9.95 up up correct
DHHCW.US DiamondHead Holdings Corp 20210525 0 0.95 0.95 0.9 0.9 50050 0.9 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20210525 0 175.045 175.045 172.52 172.52 9454 170.6178 down down correct
DIOD.US Diodes Incorporated 20210525 0 76.38 76.66 74.5 74.72 176700 74.72 down up incorrect
DISA.US Disruptive Acquisition Corporation I 20210525 0 10 10 9.96 9.96 9710 9.96 down down correct
DISAU.US Disruptive Acquisition Corporation I 20210525 0 10 10 9.96 10 12200 10
DISAW.US Disruptive Acquisition Corporation I 20210525 0 0.9001 0.9002 0.7501 0.7602 5058 0.7602 down down correct
DISCA.US Discovery Inc 20210525 0 31.56 31.72 30.555 30.66 10209210 30.66 down up incorrect
DISCB.US Discovery Inc 20210525 0 69.62 70.53 68.4 69.69 5700 69.69 up up correct
DISCK.US Discovery Inc 20210525 0 29.135 29.27 28.4 28.46 6779157 28.46 down down correct
DISH.US DISH Network Corporation 20210525 0 44.44 44.71 43.27 43.35 2008934 43.35 down down correct
DJCO.US Daily Journal Corporation 20210525 0 320.72 326.79 312.89 312.89 5500 312.89 down down correct
DKDCU.US Data Knights Acquisition Corp 20210525 0 10.08 10.08 10.08 10.08 25500 10.08
DKNG.US DraftKings Inc 20210525 0 49.17 49.98 47.28 48.42 24980800 48.42 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210525 0 9.65 9.67 9.65 9.67 66700 9.67 up down incorrect
DLCAU.US Deep Lake Capital Acquisition Corp 20210525 0 9.98 9.99 9.98 9.99 2900 9.99 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210525 0 0.66 0.67 0.65 0.67 11504 0.67 up up correct
DLHC.US DLH Holdings Corp 20210525 0 11.3 11.64 11.2 11.32 36400 11.32 up up correct
DLPN.US Dolphin Entertainment Inc 20210525 0 8.29 8.54 8.02 8.06 264606 8.06 down down correct
DLTH.US Duluth Holdings Inc 20210525 0 15.81 15.96 15.31 15.37 76200 15.37 down up incorrect
DLTR.US Dollar Tree Inc 20210525 0 107.45 108.08 106.63 106.98 1435300 106.98 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210525 0 6.86 6.86 6.47 6.78 57300 6.78 down down correct
DMLP.US Dorchester Minerals L.P 20210525 0 15.24 15.34 15.02 15.1 78523 14.3199 down up incorrect
DMRC.US Digimarc Corporation 20210525 0 33.58 33.94 32.44 32.59 69800 32.59 down down correct
DMTK.US DermTech Inc 20210525 0 38.57 40.22 37.29 37.8 639600 37.8 down down correct
DNLI.US Denali Therapeutics Inc 20210525 0 61.27 64.95 60.5 64.64 2615200 64.64 up up correct
DOCU.US DocuSign Inc 20210525 0 196.49 196.88 193.49 195.68 1923400 195.68 down down correct
DOGZ.US Dogness (International) Corporation 20210525 0 1.59 1.634 1.53 1.62 127900 1.62 up up correct
DOMO.US Domo Inc 20210525 0 63.62 65.75 62.8 62.82 471300 62.82 down down correct
DOOO.US BRP Inc 20210525 0 81.59 82.12 80.23 80.23 87724 80.0362 down down correct
DORM.US Dorman Products Inc 20210525 0 100.56 101.52 99.48 100.05 102700 100.05 down down correct
DOX.US Amdocs Limited 20210525 0 77.78 78.41 77.25 77.56 343717 76.4713 down down correct
DOYU.US DouYu International Holdings Limited 20210525 0 7.35 7.89 7.33 7.58 4559600 7.58 up up correct
DPRO.US Draganfly Inc. Common Shares 20210525 0 6.768 6.768 6.4 6.5 43773 6.5 down up incorrect
DRIO.US DarioHealth Corp 20210525 0 18.05 18.215 17.5 17.58 187500 17.58 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210525 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210525 0 30.73 31.25 29.94 30.36 817600 30.36 down down correct
DRRX.US DURECT Corporation 20210525 0 1.65 1.66 1.56 1.61 1136100 1.61 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210525 0 3.64 3.68 3.33 3.55 126200 3.55 down down correct
DRVN.US Driven Brands Holdings Inc 20210525 0 28.95 29.47 28.6 29.02 155726 29.02 up up correct
DSAC.US Duddell Street Acquisition Corp 20210525 0 9.66 9.75 9.66 9.7 30400 9.7 up up correct
DSACU.US Duddell Street Acquisition Corp 20210525 0 10.23 10.26 10.23 10.26 2000 10.26 up up correct
DSACW.US Duddell Street Acquisition Corp 20210525 0 0.9507 1.18 0.9507 1.12 4842 1.12 up up correct
DSEY.US Diversey Holdings Ltd 20210525 0 16.95 17.23 16.685 17.22 398300 17.22 up up correct
DSGN.US Design Therapeutics Inc 20210525 0 27.01 27.495 25.595 26.04 71900 26.04 down down correct
DSGX.US The Descartes Systems Group Inc 20210525 0 58.24 58.62 57.81 58.25 122200 58.25 up up correct
DSKE.US Daseke Inc 20210525 0 6.93 7.1 6.63 6.64 350400 6.64 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210525 0 0.1297 0.133 0.1249 0.125 26792 0.125 down down correct
DSP.US Viant Technology Inc 20210525 0 22.7 26.0414 22.7 25.86 431947 25.86 up up correct
DSPG.US DSP Group Inc 20210525 0 15.63 15.63 15.3 15.32 98800 15.32 down down correct
DSWL.US Deswell Industries Inc 20210525 0 4.02 4.02 3.91 3.91 14462 3.7447 down down correct
DTEA.US DAVIDsTEA Inc 20210525 0 3.37 3.4 3.3 3.34 47500 3.34 down down correct
DTIL.US Precision BioSciences Inc 20210525 0 10.6 10.88 10.16 10.18 423100 10.18 down up incorrect
DTOC.US Digital Transformation Opportunities Corp 20210525 0 9.64 9.64 9.64 9.64 0 9.64
DTOCU.US Digital Transformation Opportunities Corp 20210525 0 9.91 9.94 9.91 9.94 1000 9.94 up down incorrect
DTOCW.US Digital Transformation Opportunities Corp 20210525 0 0.6501 0.712 0.6501 0.6608 15400 0.6608 up down incorrect
DTSS.US Datasea Inc 20210525 0 2.53 2.53 2.39 2.453 31600 2.453 down down correct
DTST.US Data Storage Corporation 20210525 0 5.85 5.95 5.5 5.85 89900 5.85
DTSTW.US Data Storage Corporation 20210525 0 0.85 0.98 0.8499 0.9 36858 0.9 up up correct
DUNE.US Dune Acquisition Corporation 20210525 0 9.73 9.75 9.73 9.73 11600 9.73
DUNEU.US Dune Acquisition Corporation 20210525 0 9.95 10.07 9.95 10.05 10888 10.05 up up correct
DUNEW.US Dune Acquisition Corporation 20210525 0 0.61 0.68 0.6099 0.6799 46151 0.6799 up up correct
DUO.US Fangdd Network Group Ltd 20210525 0 3.07 3.26 2.92 3.01 207200 3.01 down down correct
DUOT.US Duos Technologies Group Inc 20210525 0 9.72 10.5 9.35 9.87 30300 9.87 up up correct
DVAX.US Dynavax Technologies Corporation 20210525 0 7.79 7.87 7.62 7.63 1031100 7.63 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210525 0 3.5 3.5 3.34 3.34 1100 3.34 down down correct
DWSN.US Dawson Geophysical Company 20210525 0 2.29 2.31 2.26 2.29 36200 2.29
DXCM.US DexCom Inc 20210525 0 354.79 359.22 352.83 353.25 614800 353.25 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210525 0 2.26 2.34 2.11 2.3 447800 2.3 up up correct
DXPE.US DXP Enterprises Inc 20210525 0 30.54 30.99 29.63 29.63 53800 29.63 down down correct
DXYN.US The Dixie Group Inc 20210525 0 2.84 2.91 2.76 2.76 27900 2.76 down down correct
DYAI.US Dyadic International Inc 20210525 0 3.74 3.97 3.7 3.87 131800 3.87 up up correct
DYN.US Dyne Therapeutics Inc 20210525 0 18.67 19.35 18.67 18.94 152318 18.94 up up correct
DYNT.US Dynatronics Corporation 20210525 0 1.1 1.12 1.08 1.1 44700 1.1
DZSI.US DZS Inc 20210525 0 16.33 16.75 16.08 16.2 93900 16.2 down down correct
EA.US Electronic Arts Inc 20210525 0 142.59 143.84 141.5 143.26 1897034 142.7283 up up correct
EACPU.US Edify Acquisition Corp 20210525 0 9.97 9.97 9.97 9.97 0 9.97
EACPW.US Edify Acquisition Corp 20210525 0 0.5401 0.5401 0.5401 0.5401 990 0.5401
EAR.US Eargo Inc 20210525 0 32.41 33.2 30.72 32.1 896100 32.1 down down correct
EAST.US Eastside Distilling Inc 20210525 0 2.32 2.35 2.13 2.14 140500 2.14 down down correct
EBAC.US European Biotech Acquisition Corp 20210525 0 9.69 9.69 9.69 9.69 0 9.69
EBACU.US European Biotech Acquisition Corp 20210525 0 9.98 9.98 9.98 9.98 0 9.98
EBACW.US European Biotech Acquisition Corp 20210525 0 1 1 0.9122 0.9123 1200 0.9123 down up incorrect
EBAY.US eBay Inc 20210525 0 61.24 61.84 60.86 61.3 6069940 60.8172 up up correct
EBAYL.US eBay Inc. NT 56 20210525 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210525 0 22.93 23.03 22.38 22.41 959500 22.1469 down down correct
EBET.US Esports Technologies Inc 20210525 0 22.37 22.8 20.69 21.63 95600 21.63 down up incorrect
EBIX.US Ebix Inc 20210525 0 27.69 27.9899 26.1 26.14 283796 25.941 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210525 0 25.15 25.27 25 25 23734 24.7217 down down correct
EBON.US Ebang International Holdings Inc 20210525 0 2.56 2.71 2.48 2.65 6298900 2.65 up up correct
EBSB.US Meridian Bancorp Inc 20210525 0 21.35 21.59 20.79 20.79 296969 20.5881 down down correct
EBTC.US Enterprise Bancorp Inc 20210525 0 34.09 34.5 33.41 33.5 17979 33.1717 down down correct
ECHO.US Echo Global Logistics Inc 20210525 0 34.42 34.68 33.48 33.48 204700 33.48 down down correct
ECOL.US US Ecology Inc 20210525 0 40.24 40.5 38.79 38.97 175567 38.97 down down correct
ECOR.US electroCore Inc 20210525 0 1.63 1.65 1.57 1.59 274800 1.59 down down correct
ECPG.US Encore Capital Group Inc 20210525 0 44.03 44.94 43.84 44.23 322000 44.23 up down incorrect
EDAP.US EDAP TMS S.A 20210525 0 6.81 6.94 6.5 6.57 121700 6.57 down down correct
EDIT.US Editas Medicine Inc 20210525 0 33.45 34.07 32.38 32.94 677900 32.94 down down correct
EDRY.US EuroDry Ltd 20210525 0 18.1 18.75 16.05 17.65 67200 17.65 down up incorrect
EDSA.US Edesa Biotech Inc 20210525 0 6.23 6.4 6.21 6.22 65500 6.22 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210525 0 2.21 2.35 2.17 2.3 774300 2.3 up up correct
EDUC.US Educational Development Corporation 20210525 0 14.98 15.2724 14.23 14.46 13809 14.0591 down down correct
EEFT.US Euronet Worldwide Inc 20210525 0 148.94 148.99 144.76 147.91 229900 147.91 down up incorrect
EEIQ.US Elite Education Group International Limited 20210525 0 5.01 5.19 4.9 4.93 255538 4.93 down down correct
EFOI.US Energy Focus Inc 20210525 0 3.81 4.3194 3.81 3.91 1042542 3.91 up up correct
EFSC.US Enterprise Financial Services Corp 20210525 0 48.8 49.91 47.84 47.85 139759 47.2653 down down correct
EFTR.US Effector Therapeutics Inc 20210525 0 9.75 9.8 9.69 9.7 125314 9.7 down down correct
EGAN.US eGain Corporation 20210525 0 10.58 10.83 10.22 10.24 154900 10.24 down down correct
EGBN.US Eagle Bancorp Inc 20210525 0 56.33 57.02 53.93 54.02 154210 53.3073 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210525 0 48.02 49 46.72 47 220312 44.6482 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210525 0 6.54 6.66 6.35 6.61 240402 6.61 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210525 0 41.76 41.76 40.34 40.36 82100 40.36 down down correct
EH.US EHang Holdings Limited 20210525 0 21.6 24.89 21.17 22.53 6794800 22.53 up up correct
EHTH.US eHealth Inc 20210525 0 64.95 66.09 63.91 64.19 242400 64.19 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210525 0 8.07 8.1 7.82 7.84 125300 7.84 down down correct
EIOAX.US EIOAX 20210525 0 9.8 9.8 9.8 9.8 0 9.6064
EIOMX.US EIOMX 20210525 0 9.71 9.71 9.71 9.71 0 9.4707
EJFA.US EJF Acquisition Corp 20210525 0 9.65 9.65 9.65 9.65 100000 9.65
EJFAU.US EJF Acquisition Corp 20210525 0 9.95 9.95 9.95 9.95 300 9.95
EJH.US E 20210525 0 28.29 29.98 26.82 29.22 20189 29.22 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210525 0 5.68 5.68 5.45 5.54 76400 5.54 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210525 0 9.78 9.78 8.9 8.99 11600 8.99 down down correct
ELMS.US Forum Merger III Corp 20210525 0 9.93 9.98 9.93 9.94 170735 9.94 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210525 0 10.477 10.477 10.477 10.477 0 10.477
ELOX.US Eloxx Pharmaceuticals Inc 20210525 0 1.46 1.46 1.37 1.39 2138181 1.39 down down correct
ELSE.US Electro 20210525 0 4.45 4.84 4.28 4.51 19500 4.51 up up correct
ELTK.US Eltek Ltd 20210525 0 5.5 6.05 5.5 5.74 300000 5.74 up up correct
ELYS.US Elys Game Technology Corp 20210525 0 5.2 5.32 4.74 4.85 791300 4.85 down down correct
EM.US Smart Share Global Limited 20210525 0 5.91 5.99 5.86 5.88 159270 5.88 down down correct
EMCF.US Emclaire Financial Corp 20210525 0 27.32 28.39 27.32 27.75 6457 26.8863 up up correct
EMKR.US EMCORE Corporation 20210525 0 9.1 9.37 8.83 8.83 468600 8.83 down up incorrect
EML.US The Eastern Company 20210525 0 32.26 32.26 31.17 31.57 13567 31.3153 down down correct
ENDP.US Endo International plc 20210525 0 5.62 5.68 5.36 5.37 2879600 5.37 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210525 0 9.71 9.72 9.66 9.71 5500 9.71
ENFAU.US 890 5th Avenue Partners Inc 20210525 0 9.93 9.93 9.93 9.93 2800 9.93
ENFAW.US 890 5th Avenue Partners Inc 20210525 0 0.6801 0.758 0.68 0.7351 3390 0.7351 up up correct
ENG.US ENGlobal Corporation 20210525 0 2.64 2.82 2.42 2.42 1419900 2.42 down down correct
ENJYW.US Enjoy Technology Inc 20210525 0 0.82 0.86 0.82 0.86 24500 0.86 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210525 0 9.6 9.6 9.32 9.44 24800 9.44 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210525 0 9.75 9.75 9.75 9.75 3100 9.75
ENNVU.US ECP Environmental Growth Opportunities Corp 20210525 0 10.02 10.02 10.02 10.02 0 10.02
ENOB.US Enochian Biosciences Inc 20210525 0 3.89 3.93 3.76 3.8 60500 3.8 down down correct
ENPH.US Enphase Energy Inc 20210525 0 142.29 143.11 136.16 138.53 2837900 138.53 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210525 0 13.5896 14.21 13.45 13.45 2146 13.45 down down correct
ENSG.US The Ensign Group Inc 20210525 0 81.75 83.42 81.75 82.2 250168 82.0414 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210525 0 49.12 49.53 47.88 48.17 98400 48.17 down up incorrect
ENTG.US Entegris Inc 20210525 0 114.11 115 112.56 113.07 645244 112.9274 down down correct
ENTX.US Entera Bio Ltd 20210525 0 3.1 3.17 3.05 3.1 50100 3.1
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210525 0 0.336 0.38 0.335 0.38 4200 0.38 up up correct
ENVB.US Enveric Biosciences Inc 20210525 0 2.4 2.42 2.26 2.28 1367000 2.28 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210525 0 10.075 10.14 10.04 10.14 3800 10.14 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210525 0 0.8524 0.899 0.8 0.8545 44343 0.8545 up up correct
EOLS.US Evolus Inc 20210525 0 9.44 9.83 9.38 9.59 594800 9.59 up up correct
EOSE.US Eos Energy Enterprises Inc 20210525 0 16.21 17.33 15.75 16.95 547900 16.95 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210525 0 6.46 6.72 6.275 6.55 56600 6.55 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20210525 0 38.13 38.88 37.79 37.86 246800 37.86 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210525 0 9.7 9.7 9.68 9.68 202200 9.68 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20210525 0 9.96 9.975 9.96 9.97 3500 9.97 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210525 0 0.96 0.96 0.88 0.92 14050 0.92 down down correct
EPIX.US ESSA Pharma Inc 20210525 0 34.41 36 32.26 32.6 121200 32.6 down down correct
EPSN.US Epsilon Energy Ltd 20210525 0 4.01 4.08 3.97 3.99 38100 3.99 down down correct
EPZM.US Epizyme Inc 20210525 0 8.52 8.57 8.25 8.25 492500 8.25 down down correct
EQ.US Equillium Inc 20210525 0 6.15 6.66 6.15 6.54 116500 6.54 up up correct
EQBK.US Equity Bancshares Inc 20210525 0 31.26 31.675 31.11 31.5 60753 31.3527 up up correct
EQIX.US Equinix Inc. (REIT) 20210525 0 726.65 737.085 718.49 735.26 325200 730.0601 up up correct
EQOS.US Diginex Limited 20210525 0 5.49 5.77 5.39 5.75 372200 5.75 up down incorrect
ERES.US East Resources Acquisition Company 20210525 0 9.76 9.8 9.74 9.79 2100 9.79 up up correct
ERESU.US East Resources Acquisition Company 20210525 0 10.095 10.095 10.095 10.095 400 10.095
ERESW.US East Resources Acquisition Company 20210525 0 0.8 0.808 0.7402 0.7525 23260 0.7525 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210525 0 13.42 13.44 13.325 13.44 4249163 13.2995 up up correct
ERIE.US Erie Indemnity Company 20210525 0 197.47 198.56 195.1 196.32 88232 194.1663 down down correct
ERII.US Energy Recovery Inc 20210525 0 18.3 18.48 17.95 17.97 216800 17.97 down down correct
ERYP.US ERYTECH Pharma S.A 20210525 0 6.05 6.198 5.75 5.75 2900 5.75 down down correct
ESBK.US Elmira Savings Bank 20210525 0 13.6501 13.6702 13.62 13.62 1099 13.248 down down correct
ESCA.US Escalade Incorporated 20210525 0 23.93 23.97 23.14 23.21 26244 22.745 down down correct
ESEA.US Euroseas Ltd 20210525 0 16.92 17.24 15.32 15.73 185100 15.73 down down correct
ESGR.US Enstar Group Limited 20210525 0 243.54 245.79 243 243 37800 243 down down correct
ESGRO.US Enstar Group Limited 20210525 0 27.44 27.56 27.44 27.56 5598 26.6871 up down incorrect
ESGRP.US Enstar Group Limited 20210525 0 28.63 28.63 28.4096 28.57 14432 27.7298 down down correct
ESLT.US Elbit Systems Ltd 20210525 0 132.73 133.12 131.13 131.13 27672 129.9234 down down correct
ESPR.US Esperion Therapeutics Inc 20210525 0 20.33 20.59 19.39 19.4 481699 19.4 down down correct
ESQ.US Esquire Financial Holdings Inc 20210525 0 24.49 24.6 23.93 24.25 19300 24.25 down down correct
ESSA.US ESSA Bancorp Inc 20210525 0 15.81 16.13 15.5 15.52 26238 15.1862 down down correct
ESSC.US East Stone Acquisition Corporation 20210525 0 10.01 10.03 10.005 10.02 13700 10.02 up up correct
ESSCR.US East Stone Acquisition Corporation 20210525 0 0.3048 0.3048 0.3 0.3014 1882 0.3014 down down correct
ESSCU.US East Stone Acquisition Corporation 20210525 0 10.48 10.48 10.48 10.48 0 10.48
ESSCW.US East Stone Acquisition Corporation 20210525 0 0.235 0.2361 0.225 0.2354 13222 0.2354 up up correct
ESTA.US Establishment Labs Holdings Inc 20210525 0 77 84.49 77 78.11 191400 78.11 up up correct
ESXB.US Community Bankers Trust Corporation 20210525 0 8.82 8.86 8.5 8.5 69861 8.3976 down down correct
ET.US PE 20210525 0 25.1 25.1 24.9844 25.05 88383 25.05 down up incorrect
ETAC.US E.Merge Technology Acquisition Corp 20210525 0 9.72 9.725 9.71 9.71 80100 9.71 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210525 0 10.02 10.02 9.99 9.99 40500 9.99 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20210525 0 0.87 0.895 0.85 0.8925 121438 0.8925 up up correct
ETNB.US 89bio Inc 20210525 0 19.1 19.28 16.85 17.415 246900 17.415 down down correct
ETON.US Eton Pharmaceuticals Inc 20210525 0 8.85 8.85 8.33 8.46 627100 8.46 down up incorrect
ETSY.US Etsy Inc 20210525 0 166.87 170.62 166.43 167.05 1558800 167.05 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210525 0 2.39 2.39 2.26 2.26 194300 2.26 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210525 0 9.65 9.77 9.65 9.77 3300 9.77 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210525 0 9.95 9.95 9.95 9.95 0 9.95
EUCRW.US Eucrates Biomedical Acquisition Corp 20210525 0 0.765 0.765 0.765 0.765 1 0.765
EUSG.US European Sustainable Growth Acquisition Corp 20210525 0 9.75 9.75 9.72 9.72 18500 9.72 down up incorrect
EUSGU.US European Sustainable Growth Acquisition Corp 20210525 0 10.05 10.05 10.029 10.05 18400 10.05
EUSGW.US European Sustainable Growth Acquisition Corp 20210525 0 0.6704 0.7399 0.6702 0.7399 8335 0.7399 up up correct
EVBG.US Everbridge Inc 20210525 0 116.76 117.37 115.36 116.35 324700 116.35 down down correct
EVER.US EverQuote Inc 20210525 0 29.54 30.23 29.441 29.8 116200 29.8 up up correct
EVFM.US Evofem Biosciences Inc 20210525 0 0.825 0.826 0.801 0.803 10023200 0.803 down down correct
EVGN.US Evogene Ltd 20210525 0 3.46 3.57 3.27 3.31 323000 3.31 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210525 0 11.45 11.45 11 11.12 238732 11.12 down down correct
EVGOW.US EVgo Equity Warrants 20210525 0 2.07 2.191 2.07 2.07 48425 2.07
EVK.US Ever 20210525 0 2.07 2.13 2.0001 2.04 60900 2.04 down down correct
EVLO.US Evelo Biosciences Inc 20210525 0 12.44 13.56 11.96 13.03 225300 13.03 up down incorrect
EVLV.US Newhold Investment Corp 20210525 0 9.95 10 9.95 9.98 37568 9.98 up up correct
EVOJ.US Evo Acquisition Corp 20210525 0 9.62 9.63 9.62 9.62 1100 9.62
EVOJU.US Evo Acquisition Corp 20210525 0 9.94 9.94 9.85 9.85 49800 9.85 down down correct
EVOJW.US Evo Acquisition Corp 20210525 0 0.61 0.61 0.61 0.61 25 0.61
EVOK.US Evoke Pharma Inc 20210525 0 1.1 1.16 1.1 1.13 302000 1.13 up up correct
EVOL.US Evolving Systems Inc 20210525 0 1.84 1.84 1.79 1.83 43200 1.83 down down correct
EVOP.US EVO Payments Inc 20210525 0 28.22 28.661 28.08 28.36 182900 28.36 up up correct
EWBC.US East West Bancorp Inc 20210525 0 75.41 76.4431 73.38 73.48 564579 72.8431 down down correct
EWTX.US Edgewise Therapeutics Inc 20210525 0 28.7 29.75 28.435 29.08 205355 29.08 up down incorrect
EXAS.US Exact Sciences Corporation 20210525 0 109.29 112.21 108.91 109.88 1512000 109.88 up up correct
EXC.US Exelon Corporation 20210525 0 46.12 46.12 44.81 44.91 5060192 44.2406 down down correct
EXEL.US Exelixis Inc 20210525 0 23.62 23.62 22.26 22.36 2947700 22.36 down down correct
EXLS.US ExlService Holdings Inc 20210525 0 101.8 102.01 100.31 100.53 471600 100.53 down down correct
EXPD.US Expeditors International of Washington Inc 20210525 0 124.35 124.82 122.78 122.97 1288095 121.8396 down down correct
EXPE.US Expedia Group Inc 20210525 0 174.52 175.59 171.69 173.06 1886331 173.06 down down correct
EXPI.US eXp World Holdings Inc 20210525 0 28.47 28.9699 27.94 28.18 819212 28.1321 down up incorrect
EXPO.US Exponent Inc 20210525 0 92 92.3674 91.02 91.23 227119 90.7068 down down correct
EXTR.US Extreme Networks Inc 20210525 0 11.32 11.48 11.1 11.1 703300 11.1 down down correct
EYE.US National Vision Holdings Inc 20210525 0 48.67 50.55 48.42 50.03 888800 50.03 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210525 0 5.04 5.05 4.48 4.57 62300 4.57 down down correct
EYEN.US Eyenovia Inc 20210525 0 5.292 6.2 4.62 4.77 5920200 4.77 down down correct
EYES.US Second Sight Medical Products Inc 20210525 0 4.96 5.28 4.91 4.95 2390900 4.95 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210525 0 1.09 1.19 1.09 1.1399 6565 1.1399 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210525 0 9.2 9.37 8.93 9.08 83700 9.08 down down correct
EZGO.US EZGO Technologies Ltd 20210525 0 5.08 5.08 4.61 4.69 313300 4.69 down down correct
EZPW.US EZCORP Inc 20210525 0 7.26 7.32 7.06 7.07 237800 7.07 down down correct
FAMI.US Farmmi Inc 20210525 0 0.42 0.44 0.41 0.43 15060400 0.43 up up correct
FANG.US Diamondback Energy Inc 20210525 0 77.44 77.881 75.33 75.48 1535560 74.7209 down up incorrect
FANH.US Fanhua Inc 20210525 0 13.48 13.7 13.3 13.35 60844 12.7527 down down correct
FARM.US Farmer Bros. Co 20210525 0 12.69 12.7675 12 12.09 193256 12.09 down down correct
FARO.US FARO Technologies Inc 20210525 0 75.93 76.01 74.89 75.38 115100 75.38 down down correct
FAST.US Fastenal Company 20210525 0 53 53.13 52.55 52.69 1961495 52.1581 down up incorrect
FAT.US FAT Brands Inc 20210525 0 10.15 10.605 10 10.08 45503 9.7516 down down correct
FATBP.US FAT Brands Inc 20210525 0 24.099 24.45 24.099 24.125 3400 22.8452 up up correct
FATE.US Fate Therapeutics Inc 20210525 0 74 76.7 74 74.74 493300 74.74 up down incorrect
FB.US Meta Platforms Inc. 20210525 0 327.08 329.18 324.8 327.79 16437000 327.79 up up correct
FBIO.US Fortress Biotech Inc 20210525 0 3.86 3.86 3.66 3.66 438000 3.66 down down correct
FBIOP.US Fortress Biotech Inc 20210525 0 25.76 25.8626 25.5029 25.675 3872 24.3563 down down correct
FBIZ.US First Business Financial Services Inc 20210525 0 28.13 28.22 27.13 27.14 36928 26.8057 down down correct
FBMS.US The First Bancshares Inc 20210525 0 38.105 39.335 37.88 37.92 51854 37.6321 down down correct
FBNC.US First Bancorp 20210525 0 44.54 44.86 42.52 42.59 117659 42.0033 down down correct
FBRX.US Forte Biosciences Inc 20210525 0 36.91 37.99 33.89 34.11 100700 34.11 down down correct
FCAP.US First Capital Inc 20210525 0 45.3 45.6503 44.055 44.24 7939 43.4353 down down correct
FCBC.US First Community Bankshares Inc 20210525 0 31.02 31.02 29.93 29.93 39647 29.4318 down down correct
FCCO.US First Community Corporation 20210525 0 19.97 19.97 19.0001 19.18 21444 18.9537 down down correct
FCCY.US 1st Constitution Bancorp 20210525 0 21.2 21.41 21.1 21.2 29838 21.0215
FCEL.US FuelCell Energy Inc 20210525 0 8.38 8.68 8.32 8.42 13782500 8.42 up down incorrect
FCFS.US FirstCash Inc 20210525 0 79.3 79.54 77.4 77.59 254370 77.0405 down down correct
FCNCA.US First Citizens BancShares Inc 20210525 0 848 861.06 842.41 848.2 90147 847.2282 up up correct
FCNCP.US First Citizens BancShares Inc 20210525 0 26.83 26.83 26.61 26.65 13700 25.6677 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210525 0 4.52 4.58 4.5 4.56 28300 4.272 up down incorrect
FCREX.US FCREX 20210525 0 13.53 13.53 13.53 13.53 0 13.0012
FCRIX.US FCRIX 20210525 0 13.56 13.56 13.56 13.56 0 13.0055
FCRUX.US FCRUX 20210525 0 13.5 13.5 13.5 13.5 0 13.5
FCUV.US Focus Universal Inc. Common Stock 20210525 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210525 0 54.51 54.95 54.51 54.95 1533 54.3018 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210525 0 26.79 27.16 25.3 25.56 65100 25.56 down down correct
FDUS.US Fidus Investment Corporation 20210525 0 17.11 17.22 16.8 16.83 123985 15.7192 down down correct
FDUSG.US FDUSG 20210525 0 25.55 25.55 25.55 25.55 300 24.8794
FDUSZ.US Fidus Investment Corporation 20210525 0 25.465 25.465 25.465 25.465 100 24.7197
FECAX.US FECAX 20210525 0 26.24 26.24 26.24 26.24 0 24.8116
FEIM.US Frequency Electronics Inc 20210525 0 9.7 10.2 9.7 9.87 23900 9.87 up up correct
FELE.US Franklin Electric Co. Inc 20210525 0 82.27 83.675 81.95 82.64 307284 82.303 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20210525 0 6.75 6.85 6.6 6.61 80300 6.61 down down correct
FEYE.US Mandiant Inc 20210525 0 22.44 22.49 21.695 21.73 4202501 21.73 down down correct
FFBC.US First Financial Bancorp 20210525 0 25.37 25.72 24.53 24.59 464583 23.894 down down correct
FFBW.US FFBW Inc 20210525 0 11.253 11.284 11.25 11.25 1900 11.25 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210525 0 7.54 7.85 7.46 7.46 10400 7.46 down down correct
FFIC.US Flushing Financial Corporation 20210525 0 23.43 23.8203 22.56 22.56 73468 21.9626 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210525 0 11.2 11.8 11.15 11.79 929100 11.79 up down incorrect
FFIN.US First Financial Bankshares Inc 20210525 0 49.61 50.17 48.41 48.43 329706 47.9766 down down correct
FFIV.US F5 Networks Inc 20210525 0 186.08 187 184.52 185.06 550300 185.06 down down correct
FFNW.US First Financial Northwest Inc 20210525 0 14.47 14.575 14.11 14.11 10477 13.817 down down correct
FFWM.US First Foundation Inc 20210525 0 24.84 25.12 24.18 24.18 144725 24.0141 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20210525 0 19.422 19.52 19.35 19.39 17751 17.2034 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210525 0 27.04 27.35 26.28 26.9 10100 26.0681 down up incorrect
FGEN.US FibroGen Inc 20210525 0 21 21.17 20.67 20.67 531400 20.67 down down correct
FGF.US FG Financial Group Inc 20210525 0 8.4 8.4 8.01 8.27 25900 8.27 down up incorrect
FGFPP.US FG Financial Group Inc 20210525 0 24.63 24.64 24.45 24.58 20000 23.1444 down down correct
FHB.US First Hawaiian Inc 20210525 0 28.04 28.24 27.25 27.29 448407 26.7764 down down correct
FHN.US PF 20210525 0 25.55 25.55 25.5 25.525 79624 24.736 down down correct
FHTX.US Foghorn Therapeutics Inc 20210525 0 10.13 10.2 9.75 9.75 44700 9.75 down down correct
FIBK.US First Interstate BancSystem Inc 20210525 0 46.32 46.745 45.08 45.18 320222 44.3266 down down correct
FINM.US Marlin Technology Corporation 20210525 0 9.72 9.72 9.72 9.72 85000 9.72
FINMU.US Marlin Technology Corporation 20210525 0 9.955 9.955 9.95 9.95 900 9.95 down up incorrect
FINMW.US Marlin Technology Corporation 20210525 0 0.8 0.8 0.8 0.8 3 0.8
FINW.US FinWise Bancorp Common Stock 20210525 0 243.26 244.18 243 243 630 243 down down correct
FISI.US Financial Institutions Inc 20210525 0 32.25 32.25 30.78 30.82 55542 30.0239 down down correct
FISV.US Fiserv Inc 20210525 0 115.94 116.6 115.58 115.71 4594200 115.71 down down correct
FITB.US Fifth Third Bancorp 20210525 0 42 42.52 41.14 41.26 5847033 40.4118 down down correct
FITBI.US Fifth Third Bancorp 20210525 0 28.52 28.52 28.36 28.4 39795 27.1936 down up incorrect
FITBO.US Fifth Third Bancorp 20210525 0 27.11 27.24 27.1 27.24 10400 26.3114 up up correct
FITBP.US Fifth Third Bancorp 20210525 0 26.79 26.88 26.79 26.85 4400 25.7436 up up correct
FIVE.US Five Below Inc 20210525 0 182.71 184.07 180.77 181.68 600400 181.68 down down correct
FIVN.US Five9 Inc 20210525 0 172.02 174.69 171.48 173.69 225100 173.69 up up correct
FIXX.US Homology Medicines Inc 20210525 0 6.07 6.16 6 6.09 610500 6.09 up up correct
FIZZ.US National Beverage Corp 20210525 0 46.04 47.2 45.87 46.95 226542 44.2161 up up correct
FKWL.US Franklin Wireless Corp 20210525 0 9.86 9.95 9.801 9.82 19917 9.82 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210525 0 9.71 9.71 9.71 9.71 0 9.71
FLACU.US Frazier Lifesciences Acquisition Corporation 20210525 0 10 10.04 9.99 10.04 2236 10.04 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210525 0 0.82 0.82 0.82 0.82 0 0.82
FLDM.US Fluidigm Corporation 20210525 0 5.8 5.8377 5.53 5.56 1267353 5.56 down down correct
FLEX.US Flex Ltd 20210525 0 18.17 18.2 17.72 17.76 4794800 17.76 down down correct
FLGC.US Flora Growth Corp 20210525 0 3.45 4.08 3.4185 3.89 832287 3.89 up down incorrect
FLGT.US Fulgent Genetics Inc 20210525 0 71.33 74.39 71.33 72.03 497200 72.03 up up correct
FLIC.US The First of Long Island Corporation 20210525 0 22.53 22.53 21.8 21.92 73200 21.5141 down up incorrect
FLL.US Full House Resorts Inc 20210525 0 10.95 10.95 9.68 9.82 529700 9.82 down down correct
FLMN.US Falcon Minerals Corporation 20210525 0 4.78 4.78 4.5 4.52 483280 4.2388 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210525 0 0.2254 0.24 0.2201 0.2208 10238 0.2208 down down correct
FLNT.US Fluent Inc 20210525 0 2.9 3.03 2.75 2.76 652500 2.76 down up incorrect
FLUX.US Flux Power Holdings Inc 20210525 0 11.07 11.2 10.52 10.6 90184 10.6 down down correct
FLWS.US 1 20210525 0 32.03 32.29 30.38 30.43 623000 30.43 down down correct
FLXN.US Flexion Therapeutics Inc 20210525 0 8.37 8.51 8.01 8.04 410600 8.04 down down correct
FLXS.US Flexsteel Industries Inc 20210525 0 46.65 47.94 46.31 47.41 42158 46.73 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210525 0 22.02 22.05 22 22 27027 21.5291 down down correct
FMBH.US First Mid Bancshares Inc 20210525 0 43.88 43.88 42.7 42.7 51408 42.2622 down down correct
FMBI.US First Midwest Bancorp Inc 20210525 0 21.05 21.26 20.43 20.45 1161633 20.0073 down down correct
FMBIO.US First Midwest Bancorp Inc 20210525 0 27.85 28.19 27.83 27.87 2100 27.0155 up up correct
FMBIP.US First Midwest Bancorp Inc 20210525 0 27.5 27.85 27.5 27.62 9621 26.7735 up down incorrect
FMIV.US Forum Merger IV Corporation 20210525 0 10.08 10.08 10.08 10.08 0 10
FMIVU.US Forum Merger IV Corporation 20210525 0 9.948 9.948 9.948 9.948 100 9.948
FMNB.US Farmers National Banc Corp 20210525 0 17.52 17.58 17.045 17.05 50999 16.6888 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210525 0 27.96 28.89 27.8 28.19 147900 28.19 up down incorrect
FNCB.US FNCB Bancorp Inc 20210525 0 7.65 7.69 7.28 7.3 29422 7.1132 down down correct
FNCH.US Finch Therapeutics Group Inc 20210525 0 13.76 14 13.45 13.48 18300 13.48 down down correct
FNHC.US FedNat Holding Company 20210525 0 4.53 4.89 4.53 4.73 140100 4.73 up up correct
FNKO.US Funko Inc 20210525 0 24.8 24.88 24.16 24.24 351700 24.24 down up incorrect
FNLC.US The First Bancorp Inc 20210525 0 31.56 31.56 30.22 30.22 11099 29.5711 down up incorrect
FNWB.US First Northwest Bancorp 20210525 0 17.76 17.76 17.6 17.65 36093 17.5282 down up incorrect
FNWD.US Finward Bancorp Common Stock 20210525 0 44.05 45.75 44.05 44.55 2100 43.6331 up up correct
FOCS.US Focus Financial Partners Inc 20210525 0 49.25 50.43 48.94 48.95 466900 48.95 down down correct
FOLD.US Amicus Therapeutics Inc 20210525 0 9.03 9.14 8.68 8.71 4026500 8.71 down up incorrect
FONR.US FONAR Corporation 20210525 0 18.23 18.25 17.78 17.79 37700 17.79 down up incorrect
FORA.US Forian Inc 20210525 0 10.2 10.45 9.82 10.15 83300 10.15 down down correct
FORD.US Forward Industries Inc 20210525 0 2.53 2.6 2.4 2.4 192800 2.4 down down correct
FORE.US Foresight Acquisition Corp 20210525 0 9.69 9.69 9.67 9.68 105400 9.68 down down correct
FOREU.US Foresight Acquisition Corp 20210525 0 9.96 9.97 9.94 9.97 168400 9.97 up up correct
FOREW.US Foresight Acquisition Corp 20210525 0 0.83 0.93 0.8102 0.93 9522 0.93 up up correct
FORM.US FormFactor Inc 20210525 0 35.51 36.15 34.6 34.62 421700 34.62 down down correct
FORR.US Forrester Research Inc 20210525 0 44.23 44.23 42.29 42.55 26100 42.55 down down correct
FORTY.US Formula Systems (1985) Ltd 20210525 0 87.6 87.6 86.25 86.3 1176 85.6204 down down correct
FOSL.US Fossil Group Inc 20210525 0 12.08 12.48 12.01 12.02 455200 12.02 down down correct
FOX.US Fox Corporation 20210525 0 36.48 36.74 35.78 35.9 1036574 35.649 down down correct
FOXA.US Fox Corporation 20210525 0 37.71 37.93 36.95 37.15 2785494 36.9095 down up incorrect
FOXF.US Fox Factory Holding Corp 20210525 0 155.18 156.5 152.04 152.07 359000 152.07 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210525 0 9.86 9.86 9.85 9.86 2100 9.86
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210525 0 10.16 10.16 10.16 10.16 0 10.16
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210525 0 0.482 0.53 0.482 0.5 23555 0.5 up up correct
FPAY.US FlexShopper Inc 20210525 0 2.8 2.87 2.78 2.79 46200 2.79 down down correct
FRAF.US Franklin Financial Services Corporation 20210525 0 30.38 30.38 30.25 30.25 11572 29.6634 down down correct
FRBA.US First Bank 20210525 0 13.83 13.88 13.08 13.11 81591 13.0271 down down correct
FRBK.US Republic First Bancorp Inc 20210525 0 4.04 4.05 3.85 3.85 218300 3.85 down down correct
FREE.US Whole Earth Brands Inc 20210525 0 13.27 13.53 13.16 13.17 209900 13.17 down down correct
FREEW.US FREEW 20210525 0 1.85 1.92 1.82 1.85 57948 1.85
FREQ.US Frequency Therapeutics Inc 20210525 0 8.22 8.31 8.04 8.12 454800 8.12 down down correct
FRG.US Franchise Group Inc 20210525 0 37.5 37.76 36.8 36.82 162400 35.6408 down down correct
FRGAP.US Franchise Group Inc 20210525 0 25.57 25.655 25.4 25.62 32500 24.2878 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210525 0 14.19 14.19 13.03 13.12 104400 13.12 down up incorrect
FRHC.US Freedom Holding Corp 20210525 0 46.55 46.9 46.21 46.37 767011 46.37 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210525 0 8.66 8.888 8.41 8.41 15200 8.41 down down correct
FRME.US First Merchants Corporation 20210525 0 46.87 47.28 44.86 44.88 163421 43.9577 down down correct
FROG.US JFrog Ltd 20210525 0 39 39.6 38.75 38.89 481600 38.89 down down correct
FRON.US Frontier Acquisition Corp 20210525 0 9.67 9.69 9.66 9.66 12065 9.66 down down correct
FRONU.US Frontier Acquisition Corp 20210525 0 10.01 10.1 10.01 10.075 7900 10.075 up down incorrect
FRONW.US Frontier Acquisition Corp 20210525 0 1.65 1.65 1.65 1.65 9 1.65
FROPX.US FROPX 20210525 0 21.62 21.62 21.62 21.62 0 20.28
FRPH.US FRP Holdings Inc 20210525 0 57.5 58 55.29 55.29 19000 55.29 down down correct
FRPT.US Freshpet Inc 20210525 0 176.56 177.57 173.6 175.63 273300 175.63 down up incorrect
FRSG.US First Reserve Sustainable Growth Corp 20210525 0 9.72 9.8 9.69 9.7 12216 9.7 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210525 0 9.98 9.98 9.98 9.98 0 9.98
FRST.US Primis Financial Corp 20210525 0 14.94 15.06 14.81 14.84 156992 14.6557 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210525 0 3.88 4.13 3.78 3.82 2323200 3.82 down down correct
FRTA.US Forterra Inc 20210525 0 23.39 23.43 23.3 23.33 238900 23.33 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210525 0 10 10 10 10 0 10
FRWAW.US PWP Forward Acquisition Corp. I 20210525 0 0.67 0.67 0.6695 0.67 57100 0.67
FSBC.US Five Star Bancorp 20210525 0 26.25 27 26 26.32 23797 25.9986 up up correct
FSBW.US FS Bancorp Inc 20210525 0 70.37 71.38 68.15 68.15 18971 33.8639 down down correct
FSEA.US First Seacoast Bancorp 20210525 0 9.57 9.64 9.57 9.64 900 9.64 up up correct
FSFG.US First Savings Financial Group Inc 20210525 0 71.85 73.91 71.85 72.53 5386 23.8504 up up correct
FSLR.US First Solar Inc 20210525 0 75.97 76.34 74.6 74.8 769500 74.8 down down correct
FSRX.US FinServ Acquisition Corp. II 20210525 0 9.7 9.7 9.7 9.7 0 9.7
FSRXU.US FinServ Acquisition Corp. II 20210525 0 9.97 9.97 9.97 9.97 600 9.97
FSRXW.US FinServ Acquisition Corp. II 20210525 0 0.7502 0.7514 0.75 0.75 5675 0.75 down up incorrect
FSSI.US Fortistar Sustainable Solutions Corp 20210525 0 9.687 9.75 9.68 9.72 15800 9.72 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210525 0 10.1 10.2 10.1 10.2 22389 10.2 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210525 0 0.8705 0.8705 0.87 0.87 200 0.87 down down correct
FSTR.US L.B. Foster Company 20210525 0 18 18 17.51 17.51 65452 17.51 down down correct
FSTX.US F 20210525 0 8.16 8.2 7.62 7.97 128300 7.97 down down correct
FSV.US FirstService Corporation 20210525 0 160.17 161.87 158.95 160.81 55567 160.1729 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210525 0 9.85 9.85 9.85 9.85 0 9.85
FTAAU.US FTAC Athena Acquisition Corp 20210525 0 10.06 10.06 10.06 10.06 100 10.06
FTAI.US PC 20210525 0 27.2 27.2 26.7 26.93 13617 25.4849 down down correct
FTCI.US FTC Solar Inc 20210525 0 9.79 9.91 9.3 9.45 783500 9.45 down up incorrect
FTCV.US Fintech Acquisition Corp. V 20210525 0 10.82 11 10.585 10.99 358600 10.99 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210525 0 11.62 11.95 11.44 11.95 60300 11.95 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210525 0 2.81 2.81 2.5 2.8 59900 2.8 down down correct
FTDR.US Frontdoor Inc 20210525 0 53.16 53.47 52.72 52.99 261500 52.99 down down correct
FTEK.US Fuel Tech Inc 20210525 0 1.99 2.02 1.85 1.85 942100 1.85 down down correct
FTFT.US Future FinTech Group Inc 20210525 0 2.75 2.91 2.75 2.87 1288600 2.87 up up correct
FTHM.US Fathom Holdings Inc 20210525 0 31.21 31.91 29.79 30.17 100300 30.17 down down correct
FTNT.US Fortinet Inc 20210525 0 214.17 216.41 213.7 214.57 716700 214.57 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210525 0 9.85 9.85 9.85 9.85 0 9.85
FTPAU.US FTAC Parnassus Acquisition Corp 20210525 0 10.02 10.02 10.02 10.02 0 10.02
FTPAW.US FTAC Parnassus Acquisition Corp 20210525 0 0.789 1.23 0.75 1.23 18697 1.23 up down incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210525 0 5.235 5.25 4.8 4.84 67757 4.84 down down correct
FULC.US Fulcrum Therapeutics Inc 20210525 0 9.31 9.47 9.05 9.12 59700 9.12 down down correct
FULT.US Fulton Financial Corporation 20210525 0 17.3 17.5 16.74 16.78 894170 16.2705 down down correct
FULTP.US Fulton Financial Corporation 20210525 0 26.2 26.2 25.983 26.1 7800 25.1739 down down correct
FUNC.US First United Corporation 20210525 0 18.45 19.22 17.77 17.8 46472 17.5029 down down correct
FUND.US Sprott Focus Trust Inc 20210525 0 8.52 8.56 8.45 8.45 85294 7.8343 down down correct
FUSB.US First US Bancshares Inc 20210525 0 11.41 11.41 10.79 10.79 5129 10.7024 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210525 0 8.31 8.4032 7.88 8.15 21619 8.15 down down correct
FUTU.US Futu Holdings Limited 20210525 0 129.99 138.52 129.2 134.87 10548600 134.87 up down incorrect
FUV.US Arcimoto Inc 20210525 0 8.19 8.25 7.85 8 887900 8 down down correct
FVCB.US FVCBankcorp Inc 20210525 0 18.08 18.08 17.725 17.75 28600 17.75 down down correct
FVE.US Five Star Senior Living Inc 20210525 0 6.14 6.16 5.86 5.87 84200 5.87 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20210525 0 10 10.02 9.98 10 4646800 10
FWBI.US First Wave BioPharma Inc 20210525 0 0.8 0.844 0.8 0.8279 289599 0.8279 up down incorrect
FWONA.US Formula One Group 20210525 0 40.46 40.6 40.04 40.13 52300 40.13 down down correct
FWONK.US Formula One Group 20210525 0 45.08 45.56 44.54 44.91 352100 44.91 down up incorrect
FWRD.US Forward Air Corporation 20210525 0 94.85 95.82 93.745 93.84 186246 93.2159 down down correct
FXNC.US First National Corporation 20210525 0 18.17 18.45 18.17 18.31 3206 17.992 up up correct
FYBR.US Frontier Communications Parent Inc 20210525 0 25.26 25.375 24.5 25 366400 25 down down correct
GABC.US German American Bancorp Inc 20210525 0 40.71 40.83 39.79 39.81 77178 39.3972 down down correct
GAIA.US Gaia Inc 20210525 0 11.19 11.238 10.7 10.73 99700 10.73 down down correct
GAIN.US Gladstone Investment Corporation 20210525 0 13.84 13.94 13.62 13.64 76891 13.0396 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210525 0 25.72 25.75 25.59 25.72 32410 25.1016
GALT.US Galectin Therapeutics Inc 20210525 0 4.03 4.09 3.82 3.84 528500 3.84 down down correct
GAMC.US Golden Arrow Merger Corp 20210525 0 9.63 9.64 9.63 9.63 18300 9.63
GAMCU.US Golden Arrow Merger Corp 20210525 0 9.91 9.91 9.91 9.91 3500 9.91
GAME.US Engine Media Holdings Inc. Common Stock 20210525 0 8.12 8.12 7.89 8.01 7030 8.01 down down correct
GAN.US GAN Limited 20210525 0 16.24 16.5776 15.575 16.24 1179310 16.24
GANX.US Gain Therapeutics Inc 20210525 0 10.75 10.97 10.55 10.8 18400 10.8 up up correct
GASS.US StealthGas Inc 20210525 0 3.14 3.17 2.98 2.98 69400 2.98 down down correct
GBCI.US Glacier Bancorp Inc 20210525 0 58.53 59.24 56.91 56.91 626905 55.9247 down down correct
GBDC.US Golub Capital BDC Inc 20210525 0 15.66 15.7 15.5 15.51 563266 14.6483 down down correct
GBIO.US Generation Bio Co 20210525 0 30.46 30.97 29.91 29.92 354500 29.92 down down correct
GBLI.US Global Indemnity Group LLC 20210525 0 31.28 31.31 30.715 30.715 12955 29.884 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210525 0 26.2 26.33 26.16 26.32 4492 25.3489 up up correct
GBNH.US Greenbrook TMS Inc 20210525 0 9.9 9.9 9.9 9.9 0 9.9
GBNY.US Generations Bancorp NY Inc 20210525 0 9.9 9.9 9.9 9.9 500 9.9
GBOX.US GreenBox POS 20210525 0 10.27 10.65 10.05 10.08 411500 10.08 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210525 0 9.8 9.8 9.8 9.8 1100 9.8
GBRGR.US Goldenbridge Acquisition Limited 20210525 0 0.38 0.38 0.3735 0.38 10115 0.38
GBRGU.US Goldenbridge Acquisition Limited 20210525 0 10.4 10.4 10.4 10.4 0 10.4
GBRGW.US Goldenbridge Acquisition Limited 20210525 0 0.269 0.276 0.26 0.26 92714 0.26 down down correct
GBS.US GBS Inc 20210525 0 3.19 3.269 3.11 3.15 45800 3.15 down down correct
GBT.US Global Blood Therapeutics Inc 20210525 0 37.24 38.235 36.953 38.12 644300 38.12 up up correct
GCAC.US Growth Capital Acquisition Corp 20210525 0 9.63 9.71 9.63 9.71 2500 9.71 up up correct
GCACU.US Growth Capital Acquisition Corp 20210525 0 9.91 9.916 9.91 9.916 1800 9.916 up down incorrect
GCACW.US Growth Capital Acquisition Corp 20210525 0 0.4502 0.4535 0.4401 0.45 37943 0.45 down down correct
GCBC.US Greene County Bancorp Inc 20210525 0 26.79 27.12 26.7 27 12800 26.7845 up up correct
GCMG.US GCM Grosvenor Inc 20210525 0 12.08 12.265 11.86 11.92 552100 11.6437 down up incorrect
GCMGW.US GCM Grosvenor Inc 20210525 0 1.85 1.85 1.7 1.71 9131 1.71 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210525 0 25.39 25.39 25.39 25.39 0 24.4087
GDEN.US Golden Entertainment Inc 20210525 0 40.61 41.8 39.23 39.45 110400 39.45 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210525 0 9.85 9.858 9.84 9.85 32200 9.85
GDRX.US GoodRx Holdings Inc 20210525 0 32.54 34.83 32.54 34.01 2817800 34.01 up up correct
GDS.US GDS Holdings Limited 20210525 0 71.5 74.093 71 73.05 1149000 73.05 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20210525 0 16 16.35 15.2 15.23 248400 15.23 down down correct
GECC.US Great Elm Capital Corporation 20210525 0 3.39 3.46 3.37 3.46 197361 3.1772 up up correct
GECCM.US GECCM 20210525 0 25.3 25.3 25.3 25.3 0 25.3
GECCN.US Great Elm Capital 20210525 0 25.099 25.1 25.07 25.09 1500 23.9036 down down correct
GEG.US Great Elm Group Inc 20210525 0 2.87 2.87 2.575 2.61 60375 2.61 down down correct
GENC.US Gencor Industries Inc 20210525 0 12.35 12.35 11.89 11.89 37900 11.89 down down correct
GENE.US Genetic Technologies Limited 20210525 0 3.8 4.1 3.73 4.02 262500 4.02 up up correct
GEOS.US Geospace Technologies Corporation 20210525 0 8.25 8.31 7.99 8.12 85500 8.12 down down correct
GERN.US Geron Corporation 20210525 0 1.38 1.4 1.333 1.34 1193118 1.34 down down correct
GEVO.US Gevo Inc 20210525 0 6.88 7.24 6.86 6.93 11686800 6.93 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210525 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210525 0 24.2879 24.67 24.21 24.67 1579 24.3657 up up correct
GFN.US General Finance Corporation 20210525 0 19.01 19.01 19 19.01 87559 19.01
GGAL.US Grupo Financiero Galicia S.A 20210525 0 8.2 8.21 8.03 8.1 364900 8.1 down down correct
GGMCU.US Glenfarne Merger Corp 20210525 0 9.95 9.95 9.95 9.95 100 9.95
GGMCW.US Glenfarne Merger Corp 20210525 0 0.8 0.8 0.7001 0.7872 5100 0.7872 down down correct
GGPI.US Gores Guggenheim Inc 20210525 0 9.74 9.74 9.72 9.73 400 9.73 down down correct
GGPIU.US Gores Guggenheim Inc 20210525 0 9.937 9.98 9.937 9.98 600 9.98 up up correct
GGPIW.US Gores Guggenheim Inc 20210525 0 1.07 1.07 1.0132 1.06 53225 1.06 down down correct
GH.US Guardant Health Inc 20210525 0 125.3 128.44 124.62 124.8 794000 124.8 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210525 0 9.638 9.638 9.638 9.638 0 9.638
GHACU.US Gaming & Hospitality Acquisition Corp 20210525 0 9.97 9.97 9.97 9.97 300 9.97
GHSI.US Guardion Health Sciences Inc 20210525 0 1.52 1.58 1.46 1.47 794300 1.47 down down correct
GIFI.US Gulf Island Fabrication Inc 20210525 0 4.95 4.97 4.76 4.77 51000 4.77 down down correct
GIGGU.US GigCapital4 Inc 20210525 0 9.97 10.02 9.96 9.99 348200 9.99 up up correct
GIGGW.US GigCapital4 Inc 20210525 0 0.99 0.99 0.8903 0.91 145610 0.91 down up incorrect
GIGM.US GigaMedia Limited 20210525 0 2.73 2.77 2.72 2.72 16800 2.72 down down correct
GIII.US G 20210525 0 32.26 32.74 31.3 31.32 335100 31.32 down down correct
GIIX.US Gores Holdings VIII Inc 20210525 0 9.9 9.9 9.9 9.9 500 9.9
GIIXU.US Gores Holdings VIII Inc 20210525 0 10.02 10.02 9.96 10 1800 10 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20210525 0 1 1 0.9801 0.9801 18264 0.9801 down up incorrect
GILD.US Gilead Sciences Inc 20210525 0 67.3 67.4 66 66.23 9357395 64.2396 down down correct
GILT.US Gilat Satellite Networks Ltd 20210525 0 9.37 9.47 9.15 9.28 384200 9.28 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210525 0 26.49 26.49 26.49 26.49 0 25.4661
GIWWU.US GigInternational1 Inc 20210525 0 9.97 9.98 9.95 9.98 35500 9.98 up up correct
GLAD.US Gladstone Capital Corporation 20210525 0 10.97 11.09 10.78 10.81 159274 10.3907 down down correct
GLADL.US GLADL 20210525 0 25.65 25.65 25.65 25.65 0 24.9781
GLAQ.US Globis Acquisition Corp 20210525 0 9.92 9.97 9.9 9.97 123800 9.97 up down incorrect
GLAQU.US Globis Acquisition Corp 20210525 0 10.4 10.41 10.4 10.4 116000 10.4
GLAQW.US Globis Acquisition Corp 20210525 0 0.52 0.5247 0.485 0.51 114051 0.51 down down correct
GLBE.US Global 20210525 0 32.6 33 29.9 32.47 669800 32.47 down down correct
GLBFX.US GL Beyond Income Fund 20210525 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210525 0 9.96 9.96 9.96 9.96 0 9.96
GLBLW.US Cartesian Growth Corporation 20210525 0 0.6301 0.6501 0.6301 0.6501 243 0.6501 up up correct
GLBS.US Globus Maritime Limited 20210525 0 4.37 4.39 4.23 4.27 164238 4.27 down down correct
GLBZ.US Glen Burnie Bancorp 20210525 0 12 12 12 12 3287 11.9007
GLDD.US Great Lakes Dredge & Dock Corporation 20210525 0 14.51 14.66 14.26 14.26 487300 14.26 down up incorrect
GLG.US TD Holdings Inc 20210525 0 1.06 1.1 1.03 1.04 256300 1.04 down down correct
GLHA.US Glass Houses Acquisition Corp 20210525 0 9.8 9.8 9.65 9.65 24700 9.65 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210525 0 10.01 10.1 9.99 10 27100 10 down down correct
GLHAW.US Glass Houses Acquisition Corp 20210525 0 0.9151 0.9175 0.7272 0.8886 9257 0.8886 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210525 0 2.53 2.59 2.44 2.44 190000 2.44 down down correct
GLNG.US Golar LNG Limited 20210525 0 11.88 12.07 11.55 11.6 1268607 11.6 down down correct
GLPG.US Galapagos NV 20210525 0 73.5 73.76 73.13 73.14 171100 73.14 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210525 0 46.28 46.54 46.09 46.27 866422 44.1664 down down correct
GLRE.US Greenlight Capital Re Ltd 20210525 0 9.32 9.33 9.05 9.05 79900 9.05 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210525 0 26.26 26.26 26.26 26.26 0 25.2449
GLSI.US Greenwich LifeSciences Inc 20210525 0 34.81 35.37 33.14 33.76 58600 33.76 down down correct
GLSPT.US Global SPAC Partners Co 20210525 0 9.83 9.84 9.83 9.84 100300 9.84 up up correct
GLSPU.US Global SPAC Partners Co 20210525 0 9.98 9.995 9.98 9.99 8200 9.99 up up correct
GLSPW.US Global SPAC Partners Co 20210525 0 0.34 0.35 0.3301 0.3302 81388 0.3302 down down correct
GLTO.US Galecto Inc 20210525 0 4.99 5.09 4.85 4.93 65700 4.93 down down correct
GLYC.US GlycoMimetics Inc 20210525 0 2.38 2.44 2.26 2.27 934900 2.27 down down correct
GMBL.US Esports Entertainment Group Inc 20210525 0 10.66 11.15 10.35 10.74 804929 10.74 up up correct
GMBLW.US Esports Entertainment Group Inc 20210525 0 6.74 7.74 6.692 7.15 3944 7.15 up up correct
GMBT.US Queen's Gambit Growth Capital 20210525 0 9.66 9.7 9.66 9.69 2300 9.69 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210525 0 9.92 9.98 9.92 9.94 3500 9.94 up down incorrect
GMBTW.US Queen's Gambit Growth Capital 20210525 0 0.9001 0.9022 0.8999 0.8999 1073 0.8999 down down correct
GMDA.US Gamida Cell Ltd 20210525 0 6.07 6.14 5.76 5.85 353700 5.85 down down correct
GMII.US Gores Metropoulos II Inc 20210525 0 9.89 9.91 9.87 9.91 120000 9.91 up up correct
GMIIU.US Gores Metropoulos II Inc 20210525 0 10.102 10.11 10.09 10.09 31300 10.09 down down correct
GMIIW.US Gores Metropoulos II Inc 20210525 0 1.2 1.23 1.13 1.19 56252 1.19 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210525 0 25.92 25.92 25.92 25.92 0 24.9184
GMTX.US Gemini Therapeutics Inc 20210525 0 11.05 11.05 10.39 10.9 75600 10.9 down down correct
GNAC.US Group Nine Acquisition Corp 20210525 0 9.76 9.76 9.76 9.76 0 9.76
GNACU.US Group Nine Acquisition Corp 20210525 0 9.98 9.98 9.98 9.98 0 9.98
GNCA.US Genocea Biosciences Inc 20210525 0 2.21 2.21 2.14 2.14 122600 2.14 down up incorrect
GNFT.US Genfit SA 20210525 0 3.917 4.03 3.917 4.02 2000 4.02 up up correct
GNLN.US Greenlane Holdings Inc 20210525 0 3.59 3.75 3.55 3.66 617000 3.66 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210525 0 13.05 13.22 12.42 12.71 863900 12.71 down down correct
GNPX.US Genprex Inc 20210525 0 3.6 3.7 3.57 3.59 355200 3.59 down down correct
GNSS.US Genasys Inc 20210525 0 6.03 6.03 5.59 5.61 169300 5.61 down down correct
GNTX.US Gentex Corporation 20210525 0 34.34 34.79 34.34 34.75 1336256 34.5003 up up correct
GNTY.US Guaranty Bancshares Inc 20210525 0 38.75 38.75 37.5 37.5 12106 36.8693 down down correct
GNUS.US Genius Brands International Inc 20210525 0 1.54 1.6 1.52 1.59 8039100 1.59 up up correct
GO.US Grocery Outlet Holding Corp 20210525 0 33.8 34.01 33.54 33.88 550100 33.88 up up correct
GOCO.US GoHealth Inc 20210525 0 11.73 11.73 11.172 11.19 1557900 11.19 down down correct
GOEV.US Canoo Inc 20210525 0 7.7 7.79 7.42 7.55 1898900 7.55 down down correct
GOEVW.US Canoo Holdings Ltd 20210525 0 1.87 1.87 1.66 1.68 82614 1.68 down down correct
GOGL.US Golden Ocean Group Limited 20210525 0 10.09 10.18 9.9 9.95 2459623 8.488 down down correct
GOGO.US Gogo Inc 20210525 0 12.08 12.31 12.03 12.03 1059200 12.03 down up incorrect
GOOD.US Gladstone Commercial Corporation 20210525 0 20.87 20.97 20.71 20.71 184509 19.926 down down correct
GOODN.US Gladstone Commercial Corporation 20210525 0 26.19 26.23 26.15 26.15 1900 25.2277 down up incorrect
GOOG.US Alphabet Inc 20210525 0 2420 2432.8899 2402.99 2409.0701 941900 2409.0701 down up incorrect
GOOGL.US Alphabet Inc 20210525 0 2372 2384 2355 2362.8701 1122000 2362.8701 down down correct
GOSS.US Gossamer Bio Inc 20210525 0 9 9.405 8.91 8.95 540100 8.95 down down correct
GOVX.US GeoVax Labs Inc 20210525 0 5.29 5.35 5.09 5.18 179357 5.18 down down correct
GOVXW.US GeoVax Labs Inc 20210525 0 1.35 1.35 1.14 1.14 5412 1.14 down down correct
GP.US GreenPower Motor Company Inc 20210525 0 16.15 16.87 16.04 16.12 66593 16.12 down down correct
GPP.US Green Plains Partners LP 20210525 0 12.25 12.4 12.04 12.04 28154 11.5978 down up incorrect
GPRE.US Green Plains Inc 20210525 0 30.29 30.66 29.12 29.12 714400 29.12 down down correct
GPRO.US GoPro Inc 20210525 0 10.56 11.22 10.52 11.01 5929200 11.01 up up correct
GRAY.US Graybug Vision Inc 20210525 0 3.57 3.62 3.51 3.53 160600 3.53 down down correct
GRBK.US Green Brick Partners Inc 20210525 0 22.54 23.05 22.42 22.48 302900 22.48 down down correct
GRCL.US Gracell Biotechnologies Inc 20210525 0 18.17 18.28 15.5 15.51 142300 15.51 down down correct
GRCY.US Greencity Acquisition Corporation 20210525 0 10.08 10.08 10.08 10.08 0 10.08
GRCYU.US Greencity Acquisition Corporation 20210525 0 10.36 10.36 10.36 10.36 200 10.36
GREE.US Greenidge Generation Holdings Inc 20210525 0 22.1739 23.0435 21.8261 22.087 78430 22.087 down down correct
GRFS.US Grifols S.A 20210525 0 18.37 18.72 18.31 18.65 271164 18.162 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210525 0 26.89 26.89 26.89 26.89 0 25.8509
GRIL.US Muscle Maker Inc 20210525 0 1.38 1.38 1.27 1.29 393400 1.29 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210525 0 8.4 8.47 7.99 8 78686 7.6055 down down correct
GRMN.US Garmin Ltd 20210525 0 141.1 141.89 140.32 140.87 837299 138.9746 down down correct
GRNQ.US Greenpro Capital Corp 20210525 0 1.32 1.34 1.231 1.25 400700 1.25 down down correct
GRNV.US GreenVision Acquisition Corp 20210525 0 10.12 10.14 10.12 10.14 12200 10.14 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20210525 0 6.75 6.75 6.75 6.75 142 6.75
GROW.US U.S. Global Investors Inc 20210525 0 5.97 6.11 5.8601 5.88 111388 5.8383 down up incorrect
GRPN.US Groupon Inc 20210525 0 47.28 48.17 46.22 46.6 409300 46.6 down up incorrect
GRTS.US Gritstone bio Inc 20210525 0 9 9.23 8.68 8.73 465500 8.73 down down correct
GRTX.US Galera Therapeutics Inc 20210525 0 8.36 8.55 8.17 8.22 198500 8.22 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210525 0 9.05 9.55 9.05 9.55 23231 19.1 up up correct
GRVY.US Gravity Co. Ltd 20210525 0 128.5 134.05 128.5 129.3 43400 129.3 up up correct
GRWG.US GrowGeneration Corp 20210525 0 37.62 40.28 37.01 38.99 2625700 38.99 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210525 0 9.69 9.69 9.69 9.69 50100 9.69
GSAQU.US Global Synergy Acquisition Corp 20210525 0 10 10 10 10 200 10
GSAQW.US Global Synergy Acquisition Corp 20210525 0 0.6979 0.6979 0.65 0.65 1400 0.65 down up incorrect
GSBC.US Great Southern Bancorp Inc 20210525 0 56.29 56.39 54.64 54.64 30327 53.6139 down down correct
GSEV.US Gores Holdings VII Inc 20210525 0 9.88 9.91 9.82 9.87 44800 9.87 down down correct
GSEVU.US Gores Holdings VII Inc 20210525 0 9.95 10.015 9.93 10 74200 10 up up correct
GSEVW.US Gores Holdings VII Inc 20210525 0 1.1 1.1 1.06 1.06 9688 1.06 down down correct
GSHD.US Goosehead Insurance Inc 20210525 0 84.06 86.6 83.5525 85.3 250167 84.1511 up down incorrect
GSIT.US GSI Technology Inc 20210525 0 6.46 6.56 6.43 6.47 92600 6.47 up up correct
GSKY.US GreenSky Inc 20210525 0 5.88 5.93 5.7 5.7 225800 5.7 down down correct
GSM.US Ferroglobe PLC 20210525 0 4.62 4.69 4.38 4.39 1647011 4.39 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210525 0 3.62 3.77 3.55 3.67 80600 3.67 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210525 0 0.1356 0.14 0.1317 0.132 42862 0.132 down down correct
GSRDX.US GSRDX 20210525 0 10.14 10.14 10.14 10.14 0 9.8492
GSREX.US GSREX 20210525 0 10.13 10.13 10.13 10.13 0 9.8763
GSRHX.US GSRHX 20210525 0 10.6 10.6 10.6 10.6 0 10.4467
GSRJX.US GSRJX 20210525 0 10.15 10.15 10.15 10.15 0 10.0085
GSRQX.US GSRQX 20210525 0 10.3 10.3 10.3 10.3 0 10.1527
GT.US The Goodyear Tire & Rubber Company 20210525 0 19.2 19.39 18.68 18.7 3200200 18.7 down down correct
GTBP.US GT Biopharma Inc 20210525 0 15.44 15.44 15 15.4 270677 15.4 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210525 0 7.79 7.98 7.702 7.95 20800 7.95 up up correct
GTH.US Genetron Holdings Limited 20210525 0 21.02 21.48 20.26 20.69 335600 20.69 down down correct
GTHX.US G1 Therapeutics Inc 20210525 0 21.74 22.2 20.76 20.77 663300 20.77 down down correct
GTIM.US Good Times Restaurants Inc 20210525 0 4.46 4.52 4.17 4.17 45300 4.17 down down correct
GTPA.US Gores Technology Partners Inc 20210525 0 9.83 9.83 9.83 9.83 1000 9.83
GTPAU.US Gores Technology Partners Inc 20210525 0 9.96 9.98 9.96 9.98 10651 9.98 up up correct
GTPAW.US Gores Technology Partners Inc 20210525 0 0.93 0.93 0.9155 0.9155 2000 0.9155 down down correct
GTPB.US Gores Technology Partners II Inc 20210525 0 9.82 9.82 9.82 9.82 0 9.82
GTPBU.US Gores Technology Partners II Inc 20210525 0 9.93 9.93 9.93 9.93 200 9.93
GTPBW.US Gores Technology Partners II Inc 20210525 0 1.246 1.246 1.246 1.246 1000 1.246
GTX.US Garrett Motion Inc 20210525 0 7.42 8.19 7.35 8.13 2009579 8.13 up up correct
GTYH.US GTY Technology Holdings Inc 20210525 0 6.32 6.34 5.91 5.91 150900 5.91 down down correct
GURE.US Gulf Resources Inc 20210525 0 6.47 6.615 6.3 6.32 32975 6.32 down down correct
GVP.US GSE Systems Inc 20210525 0 1.7 1.72 1.61 1.65 188400 1.65 down down correct
GWGH.US GWG Holdings Inc 20210525 0 6.78 6.83 6.7 6.7 2900 6.7 down down correct
GWRS.US Global Water Resources Inc 20210525 0 17.05 17.05 16.56 16.6 14801 16.4447 down up incorrect
GXII.US GX Acquisition Corp. II 20210525 0 9.62 9.64 9.59 9.59 99500 9.59 down down correct
GXIIU.US GX Acquisition Corp. II 20210525 0 9.955 9.97 9.92 9.93 9700 9.93 down down correct
GXIIW.US GX Acquisition Corp. II 20210525 0 0.85 0.86 0.7759 0.83 17118 0.83 down down correct
GYRO.US Gyrodyne LLC 20210525 0 13 13 13 13 100 13
HA.US Hawaiian Holdings Inc 20210525 0 25.6 27.24 25.59 26.25 1675100 26.25 up up correct
HAAC.US Health Assurance Acquisition Corp 20210525 0 9.99 10.0302 9.95 10.01 380605 10.01 up up correct
HAACU.US Health Assurance Acquisition Corp 20210525 0 10.4 10.45 10.32 10.45 124200 10.45 up up correct
HAACW.US Health Assurance Acquisition Corp 20210525 0 1.63 1.65 1.53 1.64 122700 1.64 up up correct
HAFC.US Hanmi Financial Corporation 20210525 0 21.11 21.34 20.29 20.29 118936 19.9866 down down correct
HAIN.US The Hain Celestial Group Inc 20210525 0 40.56 40.56 40 40.32 648000 40.32 down down correct
HALL.US Hallmark Financial Services Inc 20210525 0 4.54 4.55 4.32 4.43 113200 4.43 down down correct
HALO.US Halozyme Therapeutics Inc 20210525 0 42.23 42.68 41.64 42.23 901000 42.23
HAPP.US Happiness Biotech Group Limited 20210525 0 1.74 1.84 1.73 1.77 271300 1.77 up down incorrect
HARP.US Harpoon Therapeutics Inc 20210525 0 19.21 19.37 18.04 18.78 270100 18.78 down down correct
HAS.US Hasbro Inc 20210525 0 94.43 94.88 93.89 94.04 489456 92.7461 down down correct
HAYN.US Haynes International Inc 20210525 0 33.82 33.82 32.7 33.09 53592 32.519 down down correct
HBAN.US Huntington Bancshares Incorporated 20210525 0 15.62 15.86 15.34 15.36 9214662 14.8988 down down correct
HBANP.US Huntington Bancshares Incorporated 20210525 0 25.31 25.45 25.31 25.37 33727 25.37 up up correct
HBCP.US Home Bancorp Inc 20210525 0 39.4 39.84 38.705 39.41 32421 38.9475 up up correct
HBIO.US Harvard Bioscience Inc 20210525 0 7.42 7.42 6.88 6.94 233300 6.94 down down correct
HBMD.US Howard Bancorp Inc 20210525 0 17.02 17.02 16 16 24100 16 down down correct
HBNC.US Horizon Bancorp Inc 20210525 0 18.43 18.55 17.65 17.65 120776 17.3756 down down correct
HBP.US Huttig Building Products Inc 20210525 0 6.8 6.81 6.21 6.29 139000 6.29 down down correct
HBT.US HBT Financial Inc 20210525 0 18.089 18.279 17.54 17.54 11500 17.2435 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210525 0 9.725 9.93 9.72 9.76 6200 9.76 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210525 0 9.68 9.69 9.66 9.67 20500 9.67 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210525 0 10.05 10.05 9.96 9.96 700 9.96 down up incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210525 0 0.6699 0.67 0.601 0.64 80327 0.64 down up incorrect
HCAT.US Health Catalyst Inc 20210525 0 52.08 54.18 51.841 53.72 550000 53.72 up up correct
HCCC.US Healthcare Capital Corp 20210525 0 9.62 9.68 9.6 9.65 33500 9.65 up up correct
HCCCU.US Healthcare Capital Corp 20210525 0 9.95 9.95 9.94 9.94 9300 9.94 down up incorrect
HCCCW.US Healthcare Capital Corp 20210525 0 0.64 0.65 0.64 0.6499 3086 0.6499 up up correct
HCCI.US Heritage 20210525 0 32.68 32.72 30.55 30.63 53500 30.63 down down correct
HCDI.US Harbor Custom Development Inc 20210525 0 3.25 3.27 3.12 3.14 256300 3.14 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210525 0 9.86 9.9 9.85 9.87 279700 9.87 up down incorrect
HCICU.US Hennessy Capital Investment Corp. V 20210525 0 10.12 10.18 10.12 10.15 78500 10.15 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210525 0 1.17 1.17 1.12 1.16 111700 1.16 down down correct
HCII.US Hudson Executive Investment Corp. II 20210525 0 9.75 9.75 9.75 9.75 0 9.75
HCIIU.US Hudson Executive Investment Corp. II 20210525 0 9.99 10 9.99 9.99 10800 9.99
HCKT.US The Hackett Group Inc 20210525 0 17.36 17.57 17.36 17.44 178865 17.1661 up up correct
HCM.US HUTCHMED (China) Limited 20210525 0 27.54 27.55 26.52 27.05 180300 27.05 down down correct
HCSG.US Healthcare Services Group Inc 20210525 0 30.4 30.79 29.83 29.9 252501 29.3276 down down correct
HDSN.US Hudson Technologies Inc 20210525 0 2.15 2.42 2.15 2.37 2170300 2.37 up up correct
HEAR.US Turtle Beach Corporation 20210525 0 30.06 30.66 29.88 29.88 343900 29.88 down down correct
HEC.US Hudson Executive Investment Corp 20210525 0 9.9 9.93 9.9 9.91 438400 9.91 up down incorrect
HEES.US H&E Equipment Services Inc 20210525 0 36.78 37.47 35.84 35.87 125245 35.105 down down correct
HELE.US Helen of Troy Limited 20210525 0 217.04 217.17 212.17 215.44 189800 215.44 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210525 0 1.61 1.66 1.59 1.61 761000 1.61
HERA.US FTAC Hera Acquisition Corp 20210525 0 9.72 9.722 9.7 9.71 31800 9.71 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210525 0 9.98 10 9.974 10 96500 10 up down incorrect
HERAW.US FTAC Hera Acquisition Corp 20210525 0 1.21 1.3202 1.13 1.3202 33770 1.3202 up up correct
HEXO.US HEXO Corp. Common Shares 20210525 0 5.9 6.28 5.9 6.19 2833300 6.19 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210525 0 17.9488 17.9488 17.9488 17.9488 114 17.762
HFFG.US HF Foods Group Inc 20210525 0 6.36 6.4 6.13 6.14 90200 6.14 down down correct
HFWA.US Heritage Financial Corporation 20210525 0 28.78 29.15 27.78 27.8 113544 27.3402 down down correct
HGBL.US Heritage Global Inc 20210525 0 2.9 2.9199 2.78 2.78 57538 2.78 down down correct
HGEN.US Humanigen Inc 20210525 0 20.24 20.39 19.9 20 724200 20 down down correct
HGSH.US China HGS Real Estate Inc 20210525 0 1.91 1.96 1.86 1.88 88900 1.88 down down correct
HHR.US HeadHunter Group PLC 20210525 0 41.14 41.74 39.86 40.13 59400 39.5433 down down correct
HIBB.US Hibbett Inc 20210525 0 79.11 80.56 76.58 76.75 257503 76.0585 down down correct
HIFS.US Hingham Institution for Savings 20210525 0 289.51 290 282.55 286 2737 285.0884 down up incorrect
HIHO.US Highway Holdings Limited 20210525 0 3.5 3.5899 3.42 3.46 4411 3.3568 down down correct
HIII.US Hudson Executive Investment Corp. III 20210525 0 9.83 9.83 9.77 9.77 1500 9.77 down up incorrect
HIIIU.US Hudson Executive Investment Corp. III 20210525 0 9.95 10 9.945 10 747600 10 up up correct
HIMX.US Himax Technologies Inc 20210525 0 11.65 11.74 10.75 11.06 5163182 10.8605 down down correct
HITI.US High Tide Inc. Common Shares 20210525 0 9.45 9.45 9 9.31 219878 9.31 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20210525 0 2.585 2.59 2.43 2.5 2111608 2.5 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210525 0 5.76 5.76 5.4 5.5 68600 5.5 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210525 0 9.75 9.75 9.75 9.75 0 9.75
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210525 0 9.99 10 9.99 10 22800 10 up down incorrect
HLBZ.US Helbiz Inc 20210525 0 10.12 10.14 10.12 10.14 12186 10.14 up up correct
HLBZW.US Helbiz Inc 20210525 0 0.6495 0.67 0.61 0.62 41868 0.62 down down correct
HLG.US Hailiang Education Group Inc 20210525 0 46.5 46.5 44 45.252 3100 45.252 down down correct
HLIT.US Harmonic Inc 20210525 0 6.98 7 6.72 6.73 688800 6.73 down down correct
HLNE.US Hamilton Lane Incorporated 20210525 0 91.87 93.05 91.56 92.61 232111 91.5757 up up correct
HLXA.US Helix Acquisition Corp 20210525 0 10 10 10 10 10700 10
HMCO.US HumanCo Acquisition Corp 20210525 0 9.78 9.8 9.775 9.8 6400 9.8 up up correct
HMCOU.US HumanCo Acquisition Corp 20210525 0 10.25 10.25 10.24 10.24 700 10.24 down down correct
HMCOW.US Humanco Acquisition Corp 20210525 0 1 1 0.92 0.96 1900 0.96 down up incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210525 0 9.57 9.815 9.38 9.39 689800 9.39 down down correct
HMNF.US HMN Financial Inc 20210525 0 20.47 20.7 20.47 20.7 1000 20.7 up up correct
HMPT.US Home Point Capital Inc 20210525 0 6.32 6.41 6.1344 6.24 92746 5.9903 down down correct
HMST.US HomeStreet Inc 20210525 0 45.13 45.49 44.29 44.35 265057 43.8475 down up incorrect
HMTV.US Hemisphere Media Group Inc 20210525 0 13.07 13.73 12.7 12.72 54100 12.72 down up incorrect
HNNA.US Hennessy Advisors Inc 20210525 0 9.16 9.2099 9.02 9.02 5414 8.7918 down down correct
HNRG.US Hallador Energy Company 20210525 0 2.18 2.2 2.12 2.142 163300 2.142 down down correct
HNST.US The Honest Company Inc 20210525 0 15.65 15.7 14.965 14.98 804700 14.98 down down correct
HOFT.US Hooker Furniture Corporation 20210525 0 37.34 37.6628 36.02 36.37 46340 35.6619 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210525 0 3.66 3.76 3.6 3.68 2109300 3.68 up up correct
HOFVW.US Hall of Fame Village LLC 20210525 0 1.08 1.1 1.05 1.0501 21949 1.0501 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210525 0 13.7 13.89 13.36 13.38 146800 13.38 down down correct
HOLX.US Hologic Inc 20210525 0 63 63.42 62.39 62.68 2232100 62.68 down down correct
HON.US Honeywell International Inc 20210525 0 225 225.7099 223.39 224.04 1804635 222.1901 down down correct
HONE.US HarborOne Bancorp Inc 20210525 0 14.64 14.74 14.33 14.33 369479 14.23 down down correct
HOOK.US HOOKIPA Pharma Inc 20210525 0 16.71 16.94 16.17 16.36 178700 16.36 down up incorrect
HOPE.US Hope Bancorp Inc 20210525 0 15.45 15.625 14.88 14.89 641867 14.5963 down down correct
HOTH.US Hoth Therapeutics Inc 20210525 0 1.43 1.43 1.4 1.42 361000 1.42 down down correct
HOWL.US Werewolf Therapeutics Inc 20210525 0 12.52 12.91 12.38 12.89 301000 12.89 up up correct
HPK.US HighPeak Energy Inc 20210525 0 9.75 9.97 9.22 9.3 41300 9.1969 down down correct
HPKEW.US HighPeak Energy Inc 20210525 0 2.12 2.15 1.96 2.12 7600 2.12
HQI.US HireQuest Inc 20210525 0 17.56 18.19 17.38 17.76 10700 17.594 up down incorrect
HQY.US HealthEquity Inc 20210525 0 78 79.2 77.9 79.01 375600 79.01 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210525 0 32.85 33.28 31.86 32 374800 32 down down correct
HROW.US Harrow Health Inc 20210525 0 9.98 10.09 9.42 9.42 187600 9.42 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210525 0 26.14 26.18 25.96 25.96 59400 25.4297 down down correct
HRTX.US Heron Therapeutics Inc 20210525 0 13.25 15 13.2 14 4245327 14 up up correct
HRZN.US Horizon Technology Finance Corporation 20210525 0 16.39 16.5 16.28 16.29 167282 15.6045 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210525 0 9.9 10.42 9.9 10.1 64200 10.1 up up correct
HSDT.US Helius Medical Technologies Inc 20210525 0 13.69 13.72 13.3 13.3 9700 13.3 down up incorrect
HSIC.US Henry Schein Inc 20210525 0 77.41 77.74 76.17 76.26 785200 76.26 down down correct
HSII.US Heidrick & Struggles International Inc 20210525 0 41.92 42.41 41.58 42.1 233151 41.8133 up up correct
HSKA.US Heska Corporation 20210525 0 205.58 207.39 196.41 199.71 60800 199.71 down down correct
HSON.US Hudson Global Inc 20210525 0 18 19.02 18 18.02 5600 18.02 up up correct
HSQBX.US HSQBX 20210525 0 26.59 26.59 26.59 26.59 0 26.5439
HSQIX.US Henderson International Select Equity I 20210525 0 26.55 26.55 26.55 26.55 0 26.3704
HST.US Host Hotels & Resorts Inc 20210525 0 17.24 17.32 16.76 16.79 7784300 16.79 down down correct
HSTM.US HealthStream Inc 20210525 0 26.57 26.86 26.33 26.42 122000 26.42 down down correct
HSTO.US Histogen Inc 20210525 0 0.99 1 0.95 0.95 284300 0.95 down down correct
HTBI.US HomeTrust Bancshares Inc 20210525 0 27.81 28.6 27.39 27.4 66883 27.2414 down down correct
HTBK.US Heritage Commerce Corp 20210525 0 11.8 11.9 11.36 11.38 161855 11.1341 down down correct
HTBX.US Heat Biologics Inc 20210525 0 6.25 6.31 6.07 6.11 227500 6.11 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210525 0 3.69 3.94 3.6 3.8 138000 3.8 up up correct
HTHT.US Huazhu Group Limited 20210525 0 56.87 58.17 55 55.36 2101600 55.36 down down correct
HTIA.US Healthcare Trust Inc 20210525 0 24.5 24.55 24.37 24.49 31700 23.6145 down down correct
HTLD.US Heartland Express Inc 20210525 0 18.31 18.355 17.9663 18 370126 17.4227 down down correct
HTLF.US Heartland Financial USA Inc 20210525 0 50.05 50.4 48.37 48.39 171052 47.8904 down down correct
HTLFP.US Heartland Financial USA Inc 20210525 0 28 28 27.83 27.97 5000 26.6847 down down correct
HTOO.US Fusion Fuel Green PLC 20210525 0 13.3 13.4835 12.75 13.11 88771 13.11 down down correct
HTOOW.US Fusion Fuel Green PLC 20210525 0 4.5 4.5 3.84 3.95 46400 3.95 down down correct
HUBG.US Hub Group Inc 20210525 0 70.04 70.19 68.48 68.48 121600 68.48 down down correct
HUDI.US Huadi International Group Co. Ltd 20210525 0 4.919 5.186 4.69 5 12800 5 up up correct
HUGE.US FSD Pharma Inc 20210525 0 1.67 1.71 1.652 1.69 389800 1.69 up up correct
HUIZ.US Huize Holding Limited 20210525 0 5.91 6.03 5.86 6.02 156000 6.02 up up correct
HUMAW.US Humacyte Inc 20210525 0 2.13 2.19 2.1 2.1675 32577 2.1675 up up correct
HURC.US Hurco Companies Inc 20210525 0 34.7 35.0358 33.75 33.75 33643 33.3079 down down correct
HURN.US Huron Consulting Group Inc 20210525 0 55.4 55.75 53.93 54.08 113400 54.08 down down correct
HUSN.US Hudson Capital Inc 20210525 0 2.82 2.833 2.65 2.68 28700 2.68 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210525 0 4.25 4.31 4.05 4.2359 288256 4.2359 down up incorrect
HVBC.US HV Bancorp Inc 20210525 0 20 20 20 20 500 20
HWBK.US Hawthorn Bancshares Inc 20210525 0 22.7019 22.7019 22.1346 22.5096 20938 22.0767 down down correct
HWC.US Hancock Whitney Corporation 20210525 0 49.6 50.35 47.99 48.06 350368 47.2508 down down correct
HWCPZ.US HWCPZ 20210525 0 28.13 28.13 27.87 28.05 9200 26.8917 down down correct
HWKN.US Hawkins Inc 20210525 0 33.08 33.74 32.32 32.33 66571 31.989 down down correct
HX.US Xiaobai Maimai Inc 20210525 0 1.4 1.43 1.35 1.37 52600 1.37 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210525 0 9.67 9.67 9.67 9.67 0 9.67
HYACU.US Haymaker Acquisition Corp. III 20210525 0 9.93 9.95 9.93 9.95 15902 9.95 up up correct
HYACW.US Haymaker Acquisition Corp. III 20210525 0 0.85 0.85 0.85 0.85 27521 0.85
HYFM.US Hydrofarm Holdings Group Inc 20210525 0 55.42 59.24 55.05 58.65 682767 58.65 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210525 0 3.74 3.78 3.62 3.72 113000 3.72 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210525 0 0.86 0.86 0.86 0.86 0 0.86
HYMCW.US Hycroft Mining Holding Corporation 20210525 0 0.6801 0.7098 0.6301 0.6301 8249 0.6301 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210525 0 0.3636 0.4044 0.3636 0.3801 16906 0.3801 up down incorrect
HYRE.US HyreCar Inc 20210525 0 17.1 17.27 14.22 14.6 1700400 14.6 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210525 0 95.27 96.77 95.22 95.75 1282000 95.75 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210525 0 70.13 70.71 69.19 70.05 331900 70.05 down down correct
IBCP.US Independent Bank Corporation 20210525 0 23.3 23.39 22.53 22.53 102204 22.1059 down down correct
IBEX.US IBEX Limited 20210525 0 22.22 22.22 21.25 21.37 5800 21.37 down up incorrect
IBKR.US Interactive Brokers Group Inc 20210525 0 67.16 67.97 66.78 66.91 559611 66.6178 down down correct
IBOC.US International Bancshares Corporation 20210525 0 47.51 47.66 45.49 45.52 175626 44.8657 down down correct
IBRX.US ImmunityBio Inc 20210525 0 16.05 16.43 15.69 15.74 999700 15.74 down down correct
IBTX.US Independent Bank Group Inc 20210525 0 76.35 77.25 75.5 75.54 396439 74.8095 down down correct
ICAD.US iCAD Inc 20210525 0 16.7 17.24 16.69 16.69 155800 16.69 down down correct
ICBK.US County Bancorp Inc 20210525 0 24.3 24.52 23.55 23.94 10778 23.7134 down down correct
ICCC.US ImmuCell Corporation 20210525 0 9.82 9.88 9.33 9.55 7500 9.55 down down correct
ICCH.US ICC Holdings Inc 20210525 0 15.6 15.6 15.6 15.6 300 15.6
ICCM.US Icecure Medical 20210525 0 1.53 1.53 1.36 1.41 48755 1.41 down down correct
ICFI.US ICF International Inc 20210525 0 90.55 91.5 88.43 88.69 55898 88.3039 down down correct
ICHR.US Ichor Holdings Ltd 20210525 0 54.1 54.4 52.71 52.71 199100 52.71 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210525 0 12.22 12.33 11.16 11.26 1056500 11.26 down down correct
ICLR.US ICON Public Limited Company 20210525 0 232.42 233.6 228.54 229.39 344619 229.39 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210525 0 5.86 5.86 5.63 5.65 58815 5.2209 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210525 0 16 16.1 15.28 15.46 1539000 15.46 down up incorrect
ICUI.US ICU Medical Inc 20210525 0 204.77 207.92 204.2 207.25 95700 207.25 up up correct
IDBA.US IDEX Biometrics ASA 20210525 0 19.54 19.54 19 19.03 1100 19.03 down down correct
IDCC.US InterDigital Inc 20210525 0 71.89 72.78 71.78 71.93 184053 71.2057 up up correct
IDEX.US Ideanomics Inc 20210525 0 2.76 2.84 2.73 2.75 12166650 2.75 down down correct
IDN.US Intellicheck Inc 20210525 0 7.81 7.87 7.66 7.69 137645 7.69 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210525 0 1.09 1.1 1.06 1.07 363000 1.07 down down correct
IDXX.US IDEXX Laboratories Inc 20210525 0 549.45 556.01 548.28 555.19 336000 555.19 up up correct
IDYA.US IDEAYA Biosciences Inc 20210525 0 20.4 20.84 19.65 19.69 68700 19.69 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210525 0 12.47 12.54 11.69 11.72 432500 11.72 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210525 0 1.93 1.93 1.79 1.79 6526 1.79 down down correct
IEP.US Icahn Enterprises L.P 20210525 0 57.95 58.72 57.775 58.21 519564 52.3481 up up correct
IESC.US IES Holdings Inc 20210525 0 51.93 52.4 50.88 50.88 24600 50.88 down down correct
IFBD.US Infobird Co. Ltd 20210525 0 3.81 3.89 3.76 3.82 83300 3.82 up up correct
IFMK.US iFresh Inc 20210525 0 1.28 1.3 1.22 1.222 100500 1.222 down up incorrect
IFRX.US InflaRx N.V 20210525 0 2.95 2.95 2.83 2.88 112300 2.88 down down correct
IGAC.US IG Acquisition Corp 20210525 0 9.77 9.7828 9.74 9.76 67499 9.76 down down correct
IGACU.US IG Acquisition Corp 20210525 0 10.16 10.23 10.16 10.2 3700 10.2 up up correct
IGACW.US IG Acquisition Corp 20210525 0 0.93 0.9888 0.91 0.92 53474 0.92 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20210525 0 8.733 9.08 8.635 9 43600 8.8436 up up correct
IGICW.US International General Insurance Holdings Ltd 20210525 0 0.859 0.9 0.859 0.9 16220 0.9 up up correct
IGMS.US IGM Biosciences Inc 20210525 0 68.12 69.5 66.23 68.83 119000 68.83 up up correct
IGNY.US Ignyte Acquisition Corp 20210525 0 9.63 9.63 9.62 9.62 500 9.62 down down correct
IGNYU.US Ignyte Acquisition Corp 20210525 0 10.02 10.02 10.02 10.02 500 10.02
IHRT.US iHeartMedia Inc 20210525 0 22.65 23.1 22.29 22.36 943673 22.36 down up incorrect
III.US Information Services Group Inc 20210525 0 6.1778 6.3189 5.86 5.88 316028 5.8032 down down correct
IIII.US INSU Acquisition Corp. III 20210525 0 9.68 9.708 9.68 9.708 1540 9.708 up up correct
IIIIU.US INSU Acquisition Corp. III 20210525 0 9.95 10.005 9.92 10.005 1900 10.005 up up correct
IIIIW.US INSU Acquisition Corp. III 20210525 0 0.95 1.03 0.95 0.97 15900 0.97 up up correct
IIIV.US i3 Verticals Inc 20210525 0 31.64 31.94 31.06 31.19 105000 31.19 down down correct
IIN.US IntriCon Corporation 20210525 0 25.15 25.15 23.97 23.97 32100 23.97 down up incorrect
IIVI.US II 20210525 0 66.9 67.26 65.72 65.9 988400 65.9 down down correct
IIVIP.US II 20210525 0 281.74 281.74 279.02 279.02 2800 270.0905 down down correct
IKNA.US Ikena Oncology Inc 20210525 0 20.05 21.182 19.58 19.61 74500 19.61 down down correct
IKNX.US IKONICS Corporation 20210525 0 9.24 9.48 9.23 9.4 4487 9.4 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210525 0 4.87 5.08 4.73 4.75 4900 4.75 down up incorrect
ILMN.US Illumina Inc 20210525 0 401.48 405 395.86 397.09 652800 397.09 down down correct
ILPT.US Industrial Logistics Properties Trust 20210525 0 25.2 25.25 24.87 24.91 165754 24.6057 down down correct
IMAB.US I 20210525 0 71.56 71.56 67.06 69.93 600200 69.93 down down correct
IMAC.US IMAC Holdings Inc 20210525 0 1.8 1.84 1.74 1.81 235900 1.81 up up correct
IMACW.US IMAC Holdings Inc 20210525 0 0.2901 0.2901 0.2901 0.2901 201 0.2901
IMBI.US iMedia Brands Inc 20210525 0 8.6 9.4 8.08 8.56 415600 8.56 down down correct
IMCC.US IM Cannabis Corp 20210525 0 4.55 4.69 4.41 4.42 55000 4.42 down down correct
IMCR.US Immunocore Holdings plc 20210525 0 38.09 41.8 37.103 37.72 51500 37.72 down up incorrect
IMGN.US ImmunoGen Inc 20210525 0 6.4 6.4 6.09 6.1 1603700 6.1 down down correct
IMKTA.US Ingles Markets Incorporated 20210525 0 61.86 61.86 60.36 60.36 79506 60.0408 down down correct
IMMP.US Immutep Limited 20210525 0 4.4 4.55 4.38 4.45 396500 4.45 up up correct
IMMR.US Immersion Corporation 20210525 0 8.11 8.22 7.93 7.98 302100 7.98 down down correct
IMNM.US Immunome Inc 20210525 0 18.29 18.6 18.01 18.48 101100 18.48 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210525 0 31.93 32.56 31.83 32 15940 30.8142 up down incorrect
IMPL.US Impel NeuroPharma Inc 20210525 0 13.02 13.02 12.48 12.66 45700 12.66 down down correct
IMRA.US IMARA Inc 20210525 0 7.5 7.64 7.17 7.19 68500 7.19 down down correct
IMRN.US Immuron Limited 20210525 0 4.95 4.95 4.83 4.83 10000 4.83 down down correct
IMTE.US Integrated Media Technology Limited 20210525 0 3.84 4.14 3.82 3.96 315800 3.96 up up correct
IMTX.US Immatics N.V 20210525 0 11.31 11.43 11.14 11.21 108500 11.21 down down correct
IMTXW.US immatics biotechnologies GmbH 20210525 0 3.05 3.05 3.05 3.05 2323 3.05
IMUX.US Immunic Inc 20210525 0 13.18 13.45 12.841 12.89 78200 12.89 down down correct
IMV.US IMV Inc 20210525 0 2.3 2.38 2.27 2.31 78600 2.31 up up correct
IMVT.US Immunovant Inc 20210525 0 15.65 16.05 15.06 15.12 335600 15.12 down down correct
IMXI.US International Money Express Inc 20210525 0 14.55 15.04 14.54 14.97 298200 14.97 up up correct
INBK.US First Internet Bancorp 20210525 0 34.44 34.54 33.05 33.05 36567 32.8785 down up incorrect
INBKZ.US INBKZ 20210525 0 25.86 26 25.86 26 3700 25.2761 up up correct
INBX.US Inhibrx Inc 20210525 0 18.91 19.91 18.03 18.61 156100 18.61 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210525 0 6.9 7.5 6.9 7.2 24180 7.2 up up correct
INCY.US Incyte Corporation 20210525 0 82.96 83.77 82.13 82.68 851600 82.68 down up incorrect
INDB.US Independent Bank Corp 20210525 0 78.76 79.71 76.65 76.65 148405 75.234 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210525 0 10.08 10.1 10.08 10.09 345300 10.09 up up correct
INDP.US Indaptus Therapeutics Inc 20210525 0 15.04 15.8 14.64 14.8 48225 14.8 down up incorrect
INDT.US INDUS Realty Trust Inc 20210525 0 66.88 67.35 64.86 65 7400 64.5776 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210525 0 3.05 3.11 2.99 3.01 802700 3.01 down down correct
INFN.US Infinera Corporation 20210525 0 9.37 9.5 9.2 9.23 1994600 9.23 down down correct
INGN.US Inogen Inc 20210525 0 63.22 64.17 63.13 63.46 95400 63.46 up up correct
INKA.US KludeIn I Acquisition Corp 20210525 0 9.72 9.72 9.72 9.72 5600 9.72
INKAU.US KludeIn I Acquisition Corp 20210525 0 10.05 10.05 10.01 10.01 10800 10.01 down down correct
INKAW.US Kludein I Acquisition Corp 20210525 0 0.71 0.71 0.68 0.7001 4658 0.7001 down down correct
INM.US InMed Pharmaceuticals Inc 20210525 0 2.76 2.94 2.65 2.87 62000 2.87 up up correct
INMB.US INmune Bio Inc 20210525 0 12.86 13.489 12.28 12.44 108300 12.44 down down correct
INMD.US InMode Ltd 20210525 0 84.4 85.08 81.97 82.73 1188344 41.365 down down correct
INNV.US InnovAge Holding Corp 20210525 0 20.51 20.91 19.79 20.77 493200 20.77 up up correct
INO.US Inovio Pharmaceuticals Inc 20210525 0 7.16 7.29 7 7.04 3357300 7.04 down down correct
INOD.US Innodata Inc 20210525 0 6.57 6.73 6.41 6.47 94700 6.47 down up incorrect
INOV.US Inovalon Holdings Inc 20210525 0 30.32 31 30.32 30.49 337500 30.49 up up correct
INPX.US Inpixon 20210525 0 1.01 1.02 0.99 1.01 1523192 1.01
INSE.US Inspired Entertainment Inc 20210525 0 10.44 10.44 9.401 9.45 500200 9.45 down down correct
INSG.US Inseego Corp 20210525 0 8.1 8.35 8.1 8.17 1227700 8.17 up up correct
INSM.US Insmed Incorporated 20210525 0 25.48 25.6 24.29 24.29 1304600 24.29 down down correct
INTC.US Intel Corporation 20210525 0 57.56 57.56 56.42 56.87 22309872 56.1137 down down correct
INTG.US The InterGroup Corporation 20210525 0 37.65 37.65 36.96 37 1200 37 down down correct
INTU.US Intuit Inc 20210525 0 440.01 442.035 436.88 438.99 1469669 437.9205 down down correct
INTZ.US Intrusion Inc 20210525 0 15.04 15.38 14.2 14.7 270900 14.7 down down correct
INVA.US Innoviva Inc 20210525 0 13.49 13.54 12.9 12.94 818700 12.94 down down correct
INVE.US Identiv Inc 20210525 0 16.87 16.98 16.3 16.38 140000 16.38 down down correct
INVO.US INVO Bioscience Inc 20210525 0 4.28 4.4 4.248 4.31 20600 4.31 up up correct
INVZ.US Innoviz Technologies Ltd 20210525 0 10.15 10.28 9.5 9.6 585600 9.6 down down correct
INVZW.US Innoviz Technologies Ltd 20210525 0 2.22 2.5 2.2 2.22 7446 2.22
INZY.US Inozyme Pharma Inc 20210525 0 17.17 17.17 16.21 16.32 33800 16.32 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210525 0 1.13 1.23 1.1 1.23 51200 1.23 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210525 0 36.12 36.12 35.07 35.28 2015000 35.28 down down correct
IOSP.US Innospec Inc 20210525 0 101.05 101.73 99.16 99.58 89949 98.9535 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210525 0 17.79 18.15 17.37 18.05 3497997 18.05 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210525 0 8.05 8.2 7.84 7.95 25600 7.95 down up incorrect
IPAR.US Inter Parfums Inc 20210525 0 74.47 75 73.36 73.37 60660 72.6779 down down correct
IPDN.US Professional Diversity Network Inc 20210525 0 1.53 1.5412 1.38 1.48 1287825 1.48 down down correct
IPGP.US IPG Photonics Corporation 20210525 0 207.77 210.73 206.75 208.11 194800 208.11 up up correct
IPHA.US Innate Pharma S.A 20210525 0 3.86 3.9 3.86 3.89 9800 3.89 up up correct
IPLDP.US Interstate Power and Light Company 20210525 0 25.75 25.82 25.66 25.8 5100 24.8542 up down incorrect
IPOF.US WT 20210525 0 10.01 10.08 10 10.08 1011137 10.08 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20210525 0 9.83 9.91 9.83 9.9 5700 9.9 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210525 0 9.97 9.97 9.94 9.94 7400 9.94 down down correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210525 0 0.92 0.95 0.92 0.95 6095 0.95 up up correct
IPW.US iPower Inc. 20210525 0 5.14 5.14 4.8 4.83 132699 4.83 down down correct
IPWR.US Ideal Power Inc 20210525 0 11.01 11.265 10.848 11.24 143200 11.24 up up correct
IQ.US iQIYI Inc 20210525 0 13.74 14.255 13.73 13.96 10159800 13.96 up up correct
IRBT.US iRobot Corporation 20210525 0 94.05 95.05 93.42 94 260300 94 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210525 0 9.15 9.15 9.04 9.11 12000 9.11 down up incorrect
IRDM.US Iridium Communications Inc 20210525 0 37.74 38.32 37.11 37.35 1314400 37.35 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20210525 0 97.4 98 96.2 97.6 4596 97.6 up up correct
IRIX.US IRIDEX Corporation 20210525 0 7.85 8 7.7 7.71 32200 7.71 down up incorrect
IRMD.US IRadimed Corporation 20210525 0 27.73 28.73 27.645 27.7 9600 27.7 down down correct
IROQ.US IF Bancorp Inc 20210525 0 21.39 21.53 21.38 21.53 1606 21.3583 up up correct
IRTC.US iRhythm Technologies Inc 20210525 0 74.5 76.18 73.52 73.58 413500 73.58 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20210525 0 12.31 12.31 11.88 11.92 1926800 11.92 down down correct
ISBC.US Investors Bancorp Inc 20210525 0 14.9 15.055 14.41 14.43 2088703 14.1609 down up incorrect
ISEE.US IVERIC bio Inc 20210525 0 6.88 6.88 6.7 6.78 262800 6.78 down up incorrect
ISIG.US Insignia Systems Inc 20210525 0 6.65 6.91 6.65 6.65 29300 6.65
ISLE.US Isleworth Healthcare Acquisition Corp 20210525 0 9.72 9.74 9.7 9.72 13258 9.72
ISLEW.US Isleworth Healthcare Acquisition Corp 20210525 0 0.575 0.575 0.575 0.575 1070 0.575
ISRG.US Intuitive Surgical Inc 20210525 0 840.29 846.76 838.38 846.01 676351 282.0033 up up correct
ISSC.US Innovative Solutions and Support Inc 20210525 0 5.74 5.8 5.53 5.54 29400 5.54 down down correct
ISTR.US Investar Holding Corporation 20210525 0 22.89 22.89 22.11 22.13 55546 21.8748 down down correct
ISUN.US iSun Inc 20210525 0 8.72 9.49 8.72 8.92 171732 8.92 up up correct
ITCI.US Intra 20210525 0 38.29 38.74 37.751 38.32 381200 38.32 up up correct
ITHX.US ITHAX Acquisition Corp 20210525 0 9.72 9.72 9.72 9.72 35800 9.72
ITHXU.US ITHAX Acquisition Corp 20210525 0 9.92 9.92 9.92 9.92 0 9.92
ITHXW.US ITHAX Acquisition Corp 20210525 0 0.61 0.66 0.61 0.63 4241 0.63 up down incorrect
ITI.US Iteris Inc 20210525 0 7.07 7.36 6.99 7.2 239500 7.2 up up correct
ITIC.US Investors Title Company 20210525 0 177.9 178.21 174 174 2219 159.4295 down down correct
ITMR.US Itamar Medical Ltd 20210525 0 20.15 20.48 20.1 20.13 24600 20.13 down down correct
ITOS.US iTeos Therapeutics Inc 20210525 0 21.9 22.31 20.44 20.69 427000 20.69 down down correct
ITQ.US Itiquira Acquisition Corp 20210525 0 9.64 9.64 9.64 9.64 1500 9.64
ITQRU.US Itiquira Acquisition Corp 20210525 0 9.95 9.95 9.95 9.95 300 9.95
ITQRW.US Itiquira Acquisition Corp 20210525 0 0.72 0.72 0.72 0.72 100 0.72
ITRI.US Itron Inc 20210525 0 91.28 93.5 90.45 92.66 228000 92.66 up up correct
ITRM.US Iterum Therapeutics plc 20210525 0 1.15 1.16 1.12 1.12 2140600 1.12 down down correct
ITRN.US Ituran Location and Control Ltd 20210525 0 23.38 24.8 23.34 24.75 83464 24.3539 up up correct
IVA.US Inventiva S.A 20210525 0 14.34 14.56 14.25 14.38 5400 14.38 up up correct
IVAC.US Intevac Inc 20210525 0 5.79 5.79 5.58 5.6 68200 5.6 down down correct
IZEA.US IZEA Worldwide Inc 20210525 0 2.71 2.78 2.6 2.63 1391839 2.63 down down correct
JACK.US Jack in the Box Inc 20210525 0 115.62 115.9856 112.86 113.16 269459 112.0974 down down correct
JAGX.US Jaguar Health Inc 20210525 0 1.49 1.59 1.42 1.52 30932371 4.56 up up correct
JAKK.US JAKKS Pacific Inc 20210525 0 8.57 8.64 8.1 8.13 131700 8.13 down down correct
JAMF.US Jamf Holding Corp 20210525 0 31.55 32.99 31.55 32.84 339500 32.84 up up correct
JAN.US JanOne Inc 20210525 0 6.72 7.08 6.41 6.74 1638500 6.74 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210525 0 179.35 180.46 177.56 177.71 286200 177.71 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210525 0 170.83 172.006 167.53 167.67 602420 167.113 down down correct
JBLU.US JetBlue Airways Corporation 20210525 0 20.4 20.89 19.85 19.86 9512700 19.86 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210525 0 91.71 91.89 90.45 91.3 27636 89.0281 down down correct
JCIC.US Jack Creek Investment Corp 20210525 0 9.69 9.7 9.62 9.7 5300 9.7 up down incorrect
JCICU.US Jack Creek Investment Corp 20210525 0 9.96 9.99 9.96 9.99 1600 9.99 up up correct
JCICW.US Jack Creek Investment Corp 20210525 0 0.67 0.7 0.6511 0.69 10943 0.69 up up correct
JCS.US Communications Systems Inc 20210525 0 6.42 6.4701 6.28 6.36 24343 3.7226 down down correct
JCTCF.US Jewett 20210525 0 9.83 9.95 9.83 9.95 500 9.95 up down incorrect
JD.US JD.com Inc 20210525 0 73.06 73.6 72.26 72.81 9399000 72.81 down down correct
JFIN.US Jiayin Group Inc 20210525 0 5.55 5.88 5.5 5.61 337300 5.61 up up correct
JFU.US 9F Inc 20210525 0 1.33 1.39 1.3 1.34 474300 1.34 up up correct
JG.US Aurora Mobile Limited 20210525 0 2.98 3.05 2.97 3 348300 3 up up correct
JJSF.US J & J Snack Foods Corp 20210525 0 172.22 173.33 171.035 171.73 63878 169.7067 down up incorrect
JKHY.US Jack Henry & Associates Inc 20210525 0 157.22 157.22 155.82 156.41 259784 155.052 down up incorrect
JMPNZ.US JMPNZ 20210525 0 25.12 25.176 25 25.176 4500 24.3338 up up correct
JNCE.US Jounce Therapeutics Inc 20210525 0 8.02 8.36 7.83 8.04 937200 8.04 up up correct
JOAN.US JOANN Inc 20210525 0 14.11 14.2 13.61 14.04 223700 13.685 down down correct
JOBS.US 51job Inc 20210525 0 72.02 73.43 71.75 72.49 438900 72.49 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210525 0 9.69 9.71 9.68 9.69 10900 9.69
JOFFU.US JOFF Fintech Acquisition Corp 20210525 0 9.9 9.95 9.9 9.95 5900 9.95 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210525 0 0.77 0.82 0.7665 0.82 1668 0.82 up up correct
JOUT.US Johnson Outdoors Inc 20210525 0 126.58 126.58 120.56 121.14 30065 120.581 down down correct
JRJC.US China Finance Online Co. Limited 20210525 0 9.46 9.68 9.09 9.31 23200 9.31 down down correct
JRSH.US Jerash Holdings (US) Inc 20210525 0 6.29 6.48 6.29 6.31 12024 6.2281 up up correct
JRVR.US James River Group Holdings Ltd 20210525 0 32.91 33.43 32.51 33.18 347441 32.2385 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210525 0 24.61 24.64 24.42 24.62 20980 23.9025 up up correct
JUPW.US Jupiter Wellness Inc 20210525 0 4.01 4.2 3.73 3.76 264900 3.76 down down correct
JUPWW.US Jupiter Wellness Inc 20210525 0 1.72 1.72 1.63 1.7 4485 1.7 down up incorrect
JVA.US Coffee Holding Co. Inc 20210525 0 5.7 5.77 5.43 5.46 69700 5.46 down down correct
JWEL.US Jowell Global Ltd 20210525 0 7.4 7.4 7.3 7.4 15297 7.4
JYAC.US Jiya Acquisition Corp 20210525 0 9.87 9.9 9.8 9.89 7900 9.89 up up correct
JYNT.US The Joint Corp 20210525 0 66.47 70.61 65.7 68.5 1966900 68.5 up up correct
JZXN.US Jiuzi Holdings Inc 20210525 0 9.2 10.15 9.2 9.64 3128100 9.64 up up correct
KAII.US Kismet Acquisition Two Corp 20210525 0 9.62 9.62 9.62 9.62 0 9.62
KAIIU.US Kismet Acquisition Two Corp 20210525 0 9.877 9.95 9.877 9.95 700 9.95 up up correct
KAIR.US Kairos Acquisition Corp 20210525 0 9.69 9.71 9.61 9.7 15700 9.7 up down incorrect
KAIRU.US Kairos Acquisition Corp 20210525 0 10 10.03 9.9899 10 15313 10
KAIRW.US Kairos Acquisition Corp 20210525 0 0.63 0.74 0.63 0.74 33696 0.74 up up correct
KALA.US Kala Pharmaceuticals Inc 20210525 0 5.1 5.23 5.05 5.18 2041400 5.18 up up correct
KALU.US Kaiser Aluminum Corporation 20210525 0 126.46 129.22 121.83 122.34 113277 121.5957 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210525 0 24.69 25.11 24.05 24.9 231500 24.9 up up correct
KARO.US Karooooo Ltd 20210525 0 37.89 37.89 34.69 37.21 7519 37.21 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210525 0 13.8001 14.4001 13.7401 14.2801 4085 14.2801 up up correct
KBAL.US Kimball International Inc 20210525 0 13.71 13.87 13.48 13.5 176004 13.1863 down down correct
KBNT.US Kubient Inc 20210525 0 4.91 5.05 4.81 4.87 66200 4.87 down down correct
KBNTW.US Kubient Inc 20210525 0 1.84 1.895 1.67 1.827 4050 1.827 down down correct
KBSF.US KBS Fashion Group Limited 20210525 0 3.2 3.27 3.01 3.13 88500 3.13 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210525 0 36.9 38.88 36.7 37.6 1453600 37.6 up up correct
KDMN.US Kadmon Holdings Inc 20210525 0 3.73 3.82 3.67 3.67 1160700 3.67 down down correct
KDNY.US Chinook Therapeutics Inc 20210525 0 17.97 18.24 17.56 17.63 120300 17.63 down down correct
KDP.US Keurig Dr Pepper Inc 20210525 0 36.86 36.94 36.49 36.5 3436825 36.5 down up incorrect
KE.US Kimball Electronics Inc 20210525 0 22.24 22.43 21.75 21.78 56100 21.78 down up incorrect
KELYA.US Kelly Services Inc 20210525 0 25.14 25.34 24.85 24.85 128683 24.7209 down down correct
KELYB.US Kelly Services Inc 20210525 0 25.3699 25.3699 25.1 25.1 3103 25.0413 down down correct
KEQU.US Kewaunee Scientific Corporation 20210525 0 11.8 11.8 11.73 11.73 1400 11.73 down up incorrect
KERN.US Akerna Corp 20210525 0 3.57 3.75 3.54 3.6 773000 3.6 up up correct
KERNW.US Akerna Corp 20210525 0 1.2 1.2 1.0082 1.0082 15747 1.0082 down down correct
KFFB.US Kentucky First Federal Bancorp 20210525 0 6.88 7.015 6.88 6.89 1590 6.6979 up up correct
KFRC.US Kforce Inc 20210525 0 60.38 61.025 58.75 58.9 91312 58.2241 down down correct
KHC.US The Kraft Heinz Company 20210525 0 44.57 44.63 43.91 44.15 4665455 42.7826 down down correct
KIDS.US OrthoPediatrics Corp 20210525 0 55.48 56.73 53.9 53.92 63200 53.92 down up incorrect
KIII.US Kismet Acquisition Three Corp 20210525 0 9.68 9.68 9.65 9.68 7900 9.68
KIIIU.US Kismet Acquisition Three Corp 20210525 0 9.88 9.93 9.88 9.93 2800 9.93 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210525 0 0.555 0.6 0.52 0.6 740 0.6 up up correct
KINS.US Kingstone Companies Inc 20210525 0 8.09 8.19 8.04 8.1431 11163 7.9919 up up correct
KINZ.US KINS Technology Group Inc 20210525 0 9.8 9.84 9.8 9.8 20000 9.8
KINZU.US KINS Technology Group Inc 20210525 0 10.13 10.13 10.13 10.13 0 10.13
KINZW.US KINS Technology Group Inc 20210525 0 0.7397 0.74 0.6975 0.6975 3120 0.6975 down down correct
KIRK.US Kirkland's Inc 20210525 0 27.72 28.18 26.57 26.58 389300 26.58 down down correct
KLAC.US KLA Corporation 20210525 0 320.13 323.91 316.54 317.92 1258312 316.0809 down down correct
KLAQ.US KL Acquisition Corp 20210525 0 9.72 9.73 9.71 9.73 13600 9.73 up up correct
KLAQU.US KL Acquisition Corp 20210525 0 9.99 9.99 9.99 9.99 100 9.99
KLAQW.US KL Acquisition Corp 20210525 0 0.7601 0.82 0.7601 0.82 833 0.82 up up correct
KLDO.US Kaleido Biosciences Inc 20210525 0 6.75 7 6.68 6.76 68200 6.76 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210525 0 51 51.59 50.33 50.33 671755 49.9456 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210525 0 11.89 11.97 11.2 11.5 53400 11.5 down down correct
KMDA.US Kamada Ltd 20210525 0 5.98 6.03 5.9 5.9 37400 5.9 down down correct
KMPH.US KemPharm Inc 20210525 0 10.03 10.15 9.84 10.01 355000 10.01 down down correct
KNBE.US KnowBe4 Inc 20210525 0 17.76 18.013 17.65 17.85 91400 17.85 up up correct
KNDI.US Kandi Technologies Group Inc 20210525 0 5.09 5.19 4.96 4.96 767100 4.96 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210525 0 13.75 13.955 13.07 13.28 415500 13.28 down down correct
KNSL.US Kinsale Capital Group Inc 20210525 0 164 164.7 162.45 163.53 114989 163.3206 down up incorrect
KNTE.US Kinnate Biopharma Inc 20210525 0 22.62 23.26 21.95 22.3 61700 22.3 down up incorrect
KOD.US Kodiak Sciences Inc 20210525 0 81.42 83.83 80.46 82.67 411800 82.67 up up correct
KOPN.US Kopin Corporation 20210525 0 6.8 7.15 6.73 6.8 2000500 6.8
KOR.US Corvus Gold Inc 20210525 0 2.98 3.0346 2.86 3.03 271871 3.03 up up correct
KORE.US WT 20210525 0 1.28 1.29 1.25 1.29 42900 1.29 up up correct
KOSS.US Koss Corporation 20210525 0 16.9 21.25 16.75 20.78 5385600 20.78 up up correct
KPLT.US Katapult Holdings Inc 20210525 0 12.16 12.61 12.14 12.44 274300 12.44 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210525 0 3.39 3.39 3.07 3.25 44986 3.25 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210525 0 5.04 5.05 4.48 4.57 62300 4.57 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210525 0 9.27 9.33 8.98 9.02 1557800 9.02 down down correct
KRBP.US Kiromic BioPharma Inc 20210525 0 7.56 8.13 7.5 7.82 94700 7.82 up down incorrect
KRKR.US 36Kr Holdings Inc 20210525 0 2.41 2.45 2.4 2.4 83900 2.4 down down correct
KRMD.US Repro Med Systems Inc 20210525 0 4.11 4.185 4.08 4.08 241762 4.08 down down correct
KRNL.US Kernel Group Holdings Inc 20210525 0 9.69 9.7 9.67 9.7 101700 9.7 up up correct
KRNLU.US Kernel Group Holdings Inc 20210525 0 9.96 9.98 9.95 9.97 6200 9.97 up up correct
KRNLW.US Kernel Group Holdings Inc 20210525 0 0.5401 0.59 0.54 0.5801 32860 0.5801 up up correct
KRNT.US Kornit Digital Ltd 20210525 0 104.1 104.71 98.42 100.24 233800 100.24 down down correct
KRNY.US Kearny Financial Corp 20210525 0 13.08 13.14 12.63 12.64 455627 12.3477 down down correct
KRON.US Kronos Bio Inc 20210525 0 26.2 26.48 25.23 25.26 157774 25.26 down down correct
KROS.US Keros Therapeutics Inc 20210525 0 50.62 51.39 48.78 50.58 59400 50.58 down down correct
KRT.US Karat Packaging Inc 20210525 0 18 18.25 17.8101 18.07 16153 18.07 up up correct
KRTX.US Karuna Therapeutics Inc 20210525 0 120.89 121.38 115.83 116.26 163700 116.26 down down correct
KRUS.US Kura Sushi USA Inc 20210525 0 41.31 41.5 38.53 38.53 34800 38.53 down down correct
KRYS.US Krystal Biotech Inc 20210525 0 66.3 67.71 65.23 65.52 64600 65.52 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210525 0 9.58 9.62 9.58 9.62 3379 9.62 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210525 0 9.95 9.95 9.95 9.95 500 9.95
KSICW.US Kadem Sustainable Impact Corporation 20210525 0 0.6001 0.6203 0.6001 0.6102 15325 0.6102 up up correct
KSPN.US Kaspien Holdings Inc 20210525 0 21.29 22.49 21.29 21.5 3763 21.5 up up correct
KTCC.US Key Tronic Corporation 20210525 0 7.14 7.15 6.91 7.01 13000 7.01 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210525 0 24.54 24.9 24.34 24.62 796400 24.62 up up correct
KTRA.US Kintara Therapeutics Inc 20210525 0 1.51 1.54 1.46 1.48 146700 1.48 down down correct
KURA.US Kura Oncology Inc 20210525 0 22.48 24.36 22.48 23 1083400 23 up up correct
KVHI.US KVH Industries Inc 20210525 0 14.31 14.5 13.81 13.81 79800 13.81 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210525 0 10.054 10.054 10.01 10.01 4500 10.01 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210525 0 9.98 10.07 9.98 10.07 99800 10.07 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210525 0 10.1 10.1 9.98 9.98 153800 9.98 down down correct
KXIN.US Kaixin Auto Holdings 20210525 0 2.36 2.41 2.265 2.4 567300 2.4 up up correct
KYMR.US Kymera Therapeutics Inc 20210525 0 45.76 46.4 42.39 43.68 205900 43.68 down down correct
KZIA.US Kazia Therapeutics Limited 20210525 0 9.19 9.36 9 9.1 29900 9.1 down up incorrect
KZR.US Kezar Life Sciences Inc 20210525 0 5.6 5.66 5.42 5.42 84400 5.42 down down correct
LABP.US Landos Biopharma Inc 20210525 0 10.76 11.08 10.31 10.42 40200 10.42 down down correct
LAKE.US Lakeland Industries Inc 20210525 0 25.26 25.95 24.77 24.78 75500 24.78 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210525 0 104.59 104.81 102.99 103.31 271404 100.3099 down up incorrect
LANC.US Lancaster Colony Corporation 20210525 0 186.6 187.73 185.64 187.06 86360 184.5543 up up correct
LAND.US Gladstone Land Corporation 20210525 0 24.5 24.5 23.62 23.78 523951 23.4809 down down correct
LANDM.US Gladstone Land Corporation 20210525 0 25.6 25.75 25.45 25.47 49000 24.7622 down down correct
LANDO.US Gladstone Land Corporation 20210525 0 25.57 26.15 25.567 25.85 184100 24.9892 up up correct
LARAX.US LARAX 20210525 0 10.93 10.93 10.93 10.93 0 10.5287
LARK.US Landmark Bancorp Inc 20210525 0 24.9714 25.219 24.3048 24.5524 16545 23.0386 down down correct
LASR.US nLIGHT Inc 20210525 0 27.7 28.48 27.2 27.9 210100 27.9 up up correct
LAUR.US Laureate Education Inc 20210525 0 14.37 14.485 14.2 14.21 681635 7.9906 down down correct
LAWS.US Lawson Products Inc 20210525 0 61.25 62.1 60.39 61 11935 61 down down correct
LAZR.US Luminar Technologies Inc 20210525 0 21.2 21.42 20.25 20.43 4705600 20.43 down down correct
LAZY.US Lazydays Holdings Inc 20210525 0 23.78 23.92 22.365 22.43 103700 22.43 down up incorrect
LBAI.US Lakeland Bancorp Inc 20210525 0 18.81 18.9 18.39 18.4 247871 18.1183 down down correct
LBC.US Luther Burbank Corporation 20210525 0 12.19 12.25 11.72 11.72 69224 11.5171 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210525 0 8.57 9.39 8.4 8.4 26200 8.4 down down correct
LBPS.US 4D pharma plc 20210525 0 11.67 11.8 11.25 11.55 25100 11.55 down down correct
LBPSW.US 4D pharma plc 20210525 0 1 1.04 0.8701 0.88 53844 0.88 down up incorrect
LBRDA.US Liberty Broadband Corporation 20210525 0 162.91 163.4 161.95 162.14 117300 162.14 down down correct
LBRDK.US Liberty Broadband Corporation 20210525 0 166.99 167.82 165.79 166.6 1068500 166.6 down down correct
LBRDP.US Liberty Broadband Corporation 20210525 0 27.553 27.553 27.27 27.29 7900 26.043 down down correct
LBTYA.US Liberty Global plc 20210525 0 27.33 27.435 27.04 27.09 925056 27.09 down down correct
LBTYB.US Liberty Global plc 20210525 0 28.01 28.01 28.01 28.01 0 28.01
LBTYK.US Liberty Global plc 20210525 0 27.24 27.42 26.99 27.04 1371000 27.04 down down correct
LCA.US Landcadia Holdings IV Inc 20210525 0 9.66 9.7 9.66 9.7 1700 9.7 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210525 0 9.75 9.75 9.7 9.75 1500 9.75
LCAAU.US L Catterton Asia Acquisition Corp 20210525 0 10 10 9.98 9.98 31200 9.98 down down correct
LCAAW.US L Catterton Asia Acquisition Corp 20210525 0 0.7601 0.7601 0.6686 0.7199 13439 0.7199 down up incorrect
LCAHU.US Landcadia Holdings IV Inc 20210525 0 9.92 10.2 9.92 9.96 14200 9.96 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210525 0 9.81 9.82 9.79 9.8 26800 9.8 down up incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210525 0 10.132 10.132 10.132 10.132 0 10.132
LCAPW.US Lionheart Acquisition Corporation II 20210525 0 0.73 0.77 0.7 0.7 320348 0.7 down down correct
LCID.US Lucid Group Inc. Common Stock 20210525 0 19.6 20.58 19.13 20.28 15197358 20.28 up up correct
LCNB.US LCNB Corp 20210525 0 18.2999 18.37 17.6 17.6 46842 17.0525 down down correct
LCRDX.US LCRDX 20210525 0 10.94 10.94 10.94 10.94 0 10.4998
LCRUX.US LCRUX 20210525 0 10.94 10.94 10.94 10.94 0 10.5364
LCUT.US Lifetime Brands Inc 20210525 0 15.94 16.13 15.11 15.16 56833 15.0796 down down correct
LCY.US Landcadia Holdings III Inc 20210525 0 10.71 11.04 10.5 10.75 667900 10.75 up up correct
LDHA.US LDH Growth Corp I 20210525 0 10 10 10 10 0 10
LDHAU.US LDH Growth Corp I 20210525 0 9.92 9.99 9.91 9.92 1200 9.92
LDHAW.US LDH Growth Corp I 20210525 0 0.92 0.92 0.9 0.9002 4832 0.9002 down down correct
LE.US Lands' End Inc 20210525 0 24.39 25.04 24.14 24.41 156500 24.41 up up correct
LECO.US Lincoln Electric Holdings Inc 20210525 0 128.49 129.91 127.2 127.25 163439 125.7658 down down correct
LEDS.US SemiLEDs Corporation 20210525 0 8.09 11.24 7.85 9.5 16062400 9.5 up up correct
LEE.US Lee Enterprises Incorporated 20210525 0 27.3 28.48 26.97 27.18 38000 27.18 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210525 0 10.02 10.02 10 10 2900 10 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20210525 0 0.9 0.9 0.9 0.9 101 0.9
LEGH.US Legacy Housing Corporation 20210525 0 18.8 18.95 18.48 18.81 40700 18.81 up up correct
LEGN.US Legend Biotech Corporation 20210525 0 38.73 38.78 36.36 36.57 664700 36.57 down down correct
LEGOU.US Legato Merger Corp 20210525 0 11.03 11.32 10.8701 10.97 1636391 10.97 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210525 0 64.54 64.54 64.54 64.54 0 48.1223
LESL.US Leslie's Inc 20210525 0 28.43 29.23 28.28 29.04 1082600 29.04 up up correct
LEVL.US Level One Bancorp Inc 20210525 0 27.76 27.76 27.235 27.24 16417 27.0865 down down correct
LEVLP.US Level One Bancorp Inc 20210525 0 26.68 26.72 26.67 26.7 1700 25.7962 up up correct
LEXX.US Lexaria Bioscience Corp 20210525 0 5.75 5.9 5.47 5.81 87400 5.81 up up correct
LEXXW.US Lexaria Bioscience Corp 20210525 0 2.52 2.59 2.52 2.59 1622 2.59 up down incorrect
LFMD.US LifeMD Inc 20210525 0 11.84 12.87 11.57 11.64 1474900 11.64 down up incorrect
LFTR.US Lefteris Acquisition Corp 20210525 0 9.71 9.75 9.68 9.69 46600 9.69 down down correct
LFTRU.US Lefteris Acquisition Corp 20210525 0 9.99 9.99 9.97 9.99 1100 9.99
LFTRW.US Lefteris Acquisition Corp 20210525 0 0.88 0.925 0.86 0.925 43400 0.925 up up correct
LFUS.US Littelfuse Inc 20210525 0 258.66 260.8 253.88 254.57 49048 253.666 down up incorrect
LFVN.US LifeVantage Corporation 20210525 0 8.14 8.21 8.02 8.03 54800 8.03 down up incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20210525 0 9.89 9.89 9.76 9.81 40100 9.81 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210525 0 9.95 10 9.95 9.99 13900 9.99 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210525 0 1.04 1.12 0.98 1.1 38830 1.1 up down incorrect
LGHL.US Lion Group Holding Ltd 20210525 0 2.08 2.13 2.04 2.06 647100 2.06 down down correct
LGHLW.US Lion Financial Group Limited 20210525 0 0.204 0.2199 0.2035 0.2043 40363 0.2043 up up correct
LGIH.US LGI Homes Inc 20210525 0 168 175.73 168 172.28 257200 172.28 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210525 0 121.96 123.55 119.52 119.56 130700 119.56 down up incorrect
LGO.US Largo Resources Ltd 20210525 0 14.06 14.15 13.41 13.44 112495 13.44 down up incorrect
LGVN.US Longeveron Inc 20210525 0 6.15 6.47 6.07 6.27 56835 6.27 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210525 0 9.902 9.902 9.902 9.902 0 9.902
LHCG.US LHC Group Inc 20210525 0 195.78 198.87 195.77 197.85 148500 197.85 up down incorrect
LHDX.US Lucira Health Inc 20210525 0 5.13 5.15 4.918 4.98 364300 4.98 down down correct
LI.US Li Auto Inc 20210525 0 21.22 21.52 19.75 19.99 16463340 19.99 down down correct
LIDR.US Aeye Inc 20210525 0 9.98 10.02 9.98 9.99 355400 9.99 up down incorrect
LIDRW.US AEye Inc 20210525 0 1.4 1.4 1.34 1.34 7200 1.34 down up incorrect
LIFE.US aTyr Pharma Inc 20210525 0 4.25 4.34 4.15 4.26 170200 4.26 up up correct
LILA.US Liberty Latin America Ltd 20210525 0 13.88 14.35 13.85 13.85 303600 13.85 down down correct
LILAK.US Liberty Latin America Ltd 20210525 0 14.13 14.45 13.985 14.04 990700 14.04 down down correct
LILM.US Lilium NV 20210525 0 9.92 9.92 9.895 9.9 137500 9.9 down down correct
LILMW.US Lilium Equity Warrants 20210525 0 1.3 1.3 1.23 1.24 30500 1.24 down down correct
LINC.US Lincoln Educational Services Corporation 20210525 0 7.6 7.7 7.55 7.58 87900 7.58 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210525 0 17.5 18.41 17.21 17.3 794700 17.3 down down correct
LINK.US Interlink Electronics Inc 20210525 0 11.88 12 11.5 11.88 5248 11.88
LIQT.US LiqTech International Inc 20210525 0 7.62 7.8 7.24 7.27 80800 7.27 down down correct
LITE.US Lumentum Holdings Inc 20210525 0 80.5 81 79.7 80.05 1630800 80.05 down up incorrect
LIVE.US Live Ventures Incorporated 20210525 0 43.7 46.01 41.82 43.08 33800 43.08 down down correct
LIVN.US LivaNova PLC 20210525 0 82.59 83.01 82.49 82.91 272900 82.91 up up correct
LIVX.US LiveXLive Media Inc 20210525 0 4.5 4.75 4.44 4.63 1568000 4.63 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210525 0 2.72 2.89 2.65 2.73 336000 2.73 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210525 0 0.644 0.644 0.611 0.611 1400 0.611 down down correct
LIZI.US Lizhi Inc 20210525 0 4.64 4.69 4.32 4.34 715500 4.34 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20210525 0 9.73 9.73 9.73 9.73 0 9.73
LJAQU.US LightJump Acquisition Corporation 20210525 0 9.97 9.97 9.97 9.97 0 9.97
LJAQW.US LightJump Acquisition Corporation 20210525 0 0.57 0.57 0.57 0.57 1293 0.57
LJPC.US La Jolla Pharmaceutical Company 20210525 0 3.85 3.89 3.67 3.74 258201 3.74 down down correct
LKCO.US Luokung Technology Corp 20210525 0 1.35 1.47 1.3 1.33 13287100 1.33 down up incorrect
LKFN.US Lakeland Financial Corporation 20210525 0 61.91 62.77 59.58 59.58 87038 58.8741 down down correct
LKQ.US LKQ Corporation 20210525 0 50.35 50.66 49.95 50.02 2136803 49.8026 down down correct
LLL.US JX Luxventure Ltd 20210525 0 3.2 3.265 3.01 3.13 88539 3.13 down down correct
LLNW.US Limelight Networks Inc 20210525 0 3.11 3.16 3.06 3.06 1287000 3.06 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210525 0 10.16 10.2 10.13 10.16 18100 10.16
LMACU.US Liberty Media Acquisition Corporation 20210525 0 10.52 10.6 10.52 10.59 14200 10.59 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210525 0 2.25 2.25 2.003 2.2 4000 2.2 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210525 0 9.815 9.86 9.8 9.84 17859 9.84 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210525 0 10.17 10.18 10.16 10.18 5200 10.18 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210525 0 0.3789 0.3899 0.36 0.3877 48335 0.3877 up up correct
LMAT.US LeMaitre Vascular Inc 20210525 0 49.99 50.85 49.66 49.94 98949 49.738 down down correct
LMB.US Limbach Holdings Inc 20210525 0 9.39 9.56 9.34 9.44 51726 9.44 up up correct
LMDX.US LumiraDx Limited Common Shares 20210525 0 9.88 9.895 9.86 9.86 11800 9.86 down down correct
LMFA.US LM Funding America Inc 20210525 0 4.32 4.54 4.1 4.19 994900 4.19 down down correct
LMNL.US Liminal BioSciences Inc 20210525 0 4.46 4.5 4.11 4.25 232500 4.25 down down correct
LMNR.US Limoneira Company 20210525 0 18.74 18.89 18.16 18.21 23264 17.9589 down down correct
LMPX.US LMP Automotive Holdings Inc 20210525 0 14.22 14.64 13.78 13.83 58200 13.83 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210525 0 13.14 13.15 13 13.02 103122 12.6695 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210525 0 25.81 26.07 25.6503 25.79 14224 24.9202 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210525 0 25.4 25.43 25.3 25.3 9531 24.3372 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210525 0 25.43 25.43 25.38 25.395 4495 24.4127 down down correct
LMST.US Limestone Bancorp Inc 20210525 0 16.1 16.12 15.75 15.75 7000 15.75 down down correct
LNDC.US Landec Corporation 20210525 0 11.86 11.86 11.52 11.54 118700 11.54 down down correct
LNSR.US LENSAR Inc 20210525 0 8.1 8.59 8.055 8.41 47300 8.41 up down incorrect
LNT.US Alliant Energy Corporation 20210525 0 58.03 58.1 57.425 57.6 1501940 56.8044 down down correct
LNTH.US Lantheus Holdings Inc 20210525 0 21.41 21.52 20.23 20.25 669100 20.25 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20210525 0 6.55 6.5983 6.5 6.58 12165 6.1997 up up correct
LOB.US Live Oak Bancshares Inc 20210525 0 60.23 61.82 58.32 58.34 150797 58.3108 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210525 0 16.71 16.89 16.43 16.44 247100 16.44 down down correct
LOGC.US LogicBio Therapeutics Inc 20210525 0 4.24 4.39 4.11 4.14 115100 4.14 down down correct
LOGI.US Logitech International S.A 20210525 0 115 116.21 114.82 116.07 580225 114.9274 up down incorrect
LOOP.US Loop Industries Inc 20210525 0 8.53 8.645 8.36 8.42 42000 8.42 down up incorrect
LOPE.US Grand Canyon Education Inc 20210525 0 91.33 92.24 91.18 91.19 263500 91.19 down down correct
LORL.US Loral Space & Communications Inc 20210525 0 39.12 39.8 36.58 36.96 122600 36.96 down up incorrect
LOTZ.US CarLotz Inc 20210525 0 5.26 5.38 5.2 5.21 1613600 5.21 down down correct
LOTZW.US CarLotz Inc 20210525 0 1.1901 1.2699 1.19 1.23 57848 1.23 up down incorrect
LOVE.US The Lovesac Company 20210525 0 76.98 79.03 76.06 77.29 167100 77.29 up up correct
LPCN.US Lipocine Inc 20210525 0 1.4 1.42 1.37 1.37 312733 1.37 down down correct
LPLA.US LPL Financial Holdings Inc 20210525 0 150.03 150.64 146.54 146.86 398732 146.3903 down up incorrect
LPRO.US Open Lending Corporation 20210525 0 37 38.47 36.755 37.07 1248700 37.07 up up correct
LPSN.US LivePerson Inc 20210525 0 54.46 55.2 53.78 53.92 319400 53.92 down down correct
LPTH.US LightPath Technologies Inc 20210525 0 2.33 2.33 2.23 2.26 397100 2.26 down down correct
LPTX.US Leap Therapeutics Inc 20210525 0 1.58 1.61 1.54 1.57 192800 1.57 down up incorrect
LQDA.US Liquidia Corporation 20210525 0 3.12 3.2 2.91 2.92 523300 2.92 down down correct
LQDT.US Liquidity Services Inc 20210525 0 24.99 25.63 23.85 23.89 382000 23.89 down down correct
LRCX.US Lam Research Corporation 20210525 0 641 652.07 638.24 640.37 1501664 636.1285 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210525 0 23.03 25.31 23.03 24.95 39611 24.95 up down incorrect
LRMR.US Larimar Therapeutics Inc 20210525 0 15 15 13.12 13.51 204262 13.51 down down correct
LSBK.US Lake Shore Bancorp Inc 20210525 0 14.25 14.35 14.25 14.35 846 14.0864 up up correct
LSCC.US Lattice Semiconductor Corporation 20210525 0 52 52.38 51.23 51.65 1019000 51.65 down down correct
LSEA.US Landsea Homes Corporation 20210525 0 9.01 9.23 8.91 9.05 212700 9.05 up up correct
LSEAW.US Landsea Homes Corporation 20210525 0 0.3295 0.3295 0.3 0.305 357069 0.305 down down correct
LSTR.US Landstar System Inc 20210525 0 168.34 169.53 164.94 165.26 172468 164.7624 down down correct
LSXMA.US The Liberty SiriusXM Group 20210525 0 42.51 42.94 41.57 42.09 701500 42.09 down down correct
LSXMB.US The Liberty SiriusXM Group 20210525 0 46.49 46.49 46.49 46.49 0 46.49
LSXMK.US The Liberty SiriusXM Group 20210525 0 42.45 42.89 41.42 41.84 886000 41.84 down down correct
LTAFX.US Altst Strgs Fd A 20210525 0 6.46 6.46 6.46 6.46 0 6.4551
LTBR.US Lightbridge Corporation 20210525 0 5.9 6.05 5.36 5.57 151000 5.57 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210525 0 6.16 6.16 6.16 6.16 0 6.0533
LTCH.US Latch Inc 20210525 0 10.45 10.45 10.07 10.22 556235 10.22 down down correct
LTCHW.US Latch Inc 20210525 0 2.05 2.19 2.05 2.19 309100 2.19 up up correct
LTIFX.US LTIFX 20210525 0 6.51 6.51 6.51 6.51 0 6.51
LTRN.US Lantern Pharma Inc 20210525 0 14.69 14.8 14.08 14.28 25300 14.28 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210525 0 4.59 4.72 4.43 4.44 625900 4.44 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210525 0 31 36 30 31.1 8500 31.1 up up correct
LTRX.US Lantronix Inc 20210525 0 5.51 5.58 5.26 5.27 133700 5.27 down down correct
LULU.US Lululemon Athletica Inc 20210525 0 320.84 324.55 318.82 324.11 967700 324.11 up up correct
LUMO.US Lumos Pharma Inc 20210525 0 11.01 11.38 10.9607 11.08 38291 11.08 up up correct
LUNA.US Luna Innovations Incorporated 20210525 0 10.2 10.29 9.98 10 183400 10 down down correct
LUNG.US Pulmonx Corporation 20210525 0 41.23 42.265 40.75 42 279700 42 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210525 0 10 10.03 9.99 10 21100 10
LUXAU.US Lux Health Tech Acquisition Corp 20210525 0 10.32 10.32 10.32 10.32 200 10.32
LUXAW.US Lux Health Tech Acquisition Corp 20210525 0 1.23 1.29 1.18 1.2 7949 1.2 down down correct
LVO.US LiveOne Inc 20210525 0 4.5 4.75 4.44 4.63 1568000 4.63 up up correct
LVOX.US LiveVox Holding Inc 20210525 0 10.1 10.12 10.1 10.1 168600 10.1
LVOXU.US LiveVox Holdings Inc Unit 20210525 0 10.8 10.85 10.8 10.85 1945 10.85 up up correct
LVRA.US Levere Holdings Corp 20210525 0 9.65 9.65 9.65 9.65 0 9.65
LVRAU.US Levere Holdings Corp 20210525 0 9.968 9.99 9.968 9.99 1600 9.99 up up correct
LVTX.US Lava Therapeutics B.V 20210525 0 11.96 12.06 11.7 11.91 4500 11.91 down up incorrect
LWAY.US Lifeway Foods Inc 20210525 0 5.56 5.8 5.26 5.31 12800 5.31 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210525 0 1.5 1.57 1.41 1.46 185900 1.46 down down correct
LX.US LexinFintech Holdings Ltd 20210525 0 9.09 9.55 9.089 9.34 604800 9.34 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210525 0 8.61 8.87 8.49 8.8 2200 8.8 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210525 0 4.16 4.22 4.06 4.12 621400 4.12 down up incorrect
LYFT.US Lyft Inc 20210525 0 53.59 55.44 52.65 52.76 6658600 52.76 down down correct
LYL.US Dragon Victory International Limited 20210525 0 1.31 1.33 1.23 1.25 244100 1.25 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210525 0 7.1 7.12 6.85 6.91 85600 6.91 down down correct
LYTS.US LSI Industries Inc 20210525 0 8.36 9.15 8.36 8.98 310299 8.8706 up up correct
MACA.US Moringa Acquisition Corp 20210525 0 9.66 9.67 9.64 9.64 14100 9.64 down down correct
MACAU.US Moringa Acquisition Corp 20210525 0 9.97 9.97 9.97 9.97 500 9.97
MACAW.US Moringa Acquisition Corp 20210525 0 0.649 0.6499 0.64 0.64 1166 0.64 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210525 0 6.61 6.63 6.45 6.46 21400 6.46 down up incorrect
MACQ.US MCAP Acquisition Corp 20210525 0 9.75 9.75 9.75 9.75 9317 9.75
MACU.US Mallard Acquisition Corp 20210525 0 9.9 9.91 9.9 9.91 1200 9.91 up up correct
MACUU.US Mallard Acquisition Corp 20210525 0 10.28 10.28 10.28 10.28 0 10.28
MACUW.US Mallard Acquisition Corp 20210525 0 0.37 0.37 0.3599 0.3599 9500 0.3599 down down correct
MANH.US Manhattan Associates Inc 20210525 0 134.17 135.16 133.27 133.44 293500 133.44 down down correct
MANT.US ManTech International Corporation 20210525 0 86.23 86.64 85.605 86.28 150030 85.0078 up up correct
MAPS.US WM Technology Inc 20210525 0 15.81 16.46 14.95 15.57 261400 15.57 down down correct
MAPSW.US WM Technology Inc 20210525 0 5.4 5.65 5.17 5.37 21552 5.37 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210525 0 10 10 10 10 0 10
MAR.US Marriott International Inc 20210525 0 142.45 144.24 141.98 142.79 1665400 142.79 up down incorrect
MARA.US Marathon Digital Holdings Inc 20210525 0 22.4 23.29 21.93 22.62 13849400 22.62 up up correct
MARK.US Remark Holdings Inc 20210525 0 1.6 1.66 1.58 1.59 1090200 1.59 down down correct
MARPS.US Marine Petroleum Trust 20210525 0 4.62 4.62 4.26 4.28 1530 4.0955 down down correct
MASI.US Masimo Corporation 20210525 0 218.21 221.11 217.04 218.86 195900 218.86 up down incorrect
MASS.US 908 Devices Inc 20210525 0 38.75 39.6 38.56 38.98 96200 38.98 up down incorrect
MAT.US Mattel Inc 20210525 0 20.14 20.29 19.98 20 1985300 20 down down correct
MATW.US Matthews International Corporation 20210525 0 39.25 39.76 38.28 38.5 132568 38.2566 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210525 0 15.99 16.36 15.38 15.43 850400 15.43 down down correct
MAYS.US J.W. Mays Inc 20210525 0 26.98 26.98 26.98 26.98 0 26.98
MBAY.US MediaBay Inc 20210525 0 0.0025 0.0025 0.0025 0.0025 10900 0.0025
MBCN.US Middlefield Banc Corp 20210525 0 23.75 23.8 23.16 23.16 9983 22.6659 down down correct
MBII.US Marrone Bio Innovations Inc 20210525 0 1.42 1.46 1.4 1.41 304100 1.41 down down correct
MBIN.US Merchants Bancorp 20210525 0 41.04 42.83 41.04 41.45 62047 41.1771 up up correct
MBINN.US Merchants Bancorp 20210525 0 26.55 26.82 26.46 26.6 30700 25.4694 up down incorrect
MBINO.US Merchants Bancorp 20210525 0 26.09 26.3 26 26.25 16300 25.1542 up up correct
MBINP.US Merchants Bancorp 20210525 0 26.79 27.12 26.7 26.71 8700 25.4649 down down correct
MBIO.US Mustang Bio Inc 20210525 0 3.2 3.245 3.14 3.16 975000 3.16 down down correct
MBNKP.US Medallion Bank 20210525 0 25.52 25.98 25.41 25.67 6900 24.2625 up up correct
MBOT.US Microbot Medical Inc 20210525 0 7.25 7.5 7.22 7.35 31400 7.35 up up correct
MBRX.US Moleculin Biotech Inc 20210525 0 3.68 3.69 3.54 3.56 278637 3.56 down down correct
MBTC.US Nocturne Acquisition Corporation 20210525 0 9.82 9.83 9.82 9.83 900 9.83 up up correct
MBTCR.US Nocturne Acquisition Corporation 20210525 0 0.36 0.36 0.35 0.35 1550 0.35 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210525 0 10.1 10.1 10.1 10.1 0 10.1
MBUU.US Malibu Boats Inc 20210525 0 77.42 77.42 73.82 74.54 368700 74.54 down down correct
MBWM.US Mercantile Bank Corporation 20210525 0 32.22 32.3456 31 31 29203 30.1548 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210525 0 9.89 9.9 9.87 9.87 25800 9.87 down down correct
MCADR.US Mountain Crest Acquisition Corp. II 20210525 0 0.93 0.93 0.81 0.845 33558 0.845 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210525 0 10.68 10.73 10.68 10.7 26500 10.7 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210525 0 10.08 10.1 10.06 10.085 13200 10.085 up up correct
MCBC.US Macatawa Bank Corporation 20210525 0 9.71 9.7944 9.36 9.36 73309 9.1871 down up incorrect
MCBS.US MetroCity Bankshares Inc 20210525 0 17.15 17.15 16.67 16.67 25600 16.67 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210525 0 11.55 11.55 11.55 11.55 0 11.0961
MCFE.US McAfee Corp 20210525 0 25.06 25.4 25.06 25.15 446400 21.3281 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210525 0 28.84 28.935 27.86 28.18 361400 28.18 down down correct
MCHP.US Microchip Technology Incorporated 20210525 0 155.49 156.126 152.41 154.75 2686758 76.9237 down down correct
MCHX.US Marchex Inc 20210525 0 2.47 2.5 2.23 2.36 281700 2.36 down down correct
MCMJ.US Merida Merger Corp. I 20210525 0 9.928 9.93 9.91 9.93 76000 9.93 up up correct
MCMJW.US Merida Merger Corp. I 20210525 0 0.9 0.9 0.81 0.9 9066 0.9
MCRB.US Seres Therapeutics Inc 20210525 0 21.1 21.99 20.7 20.73 507837 20.73 down down correct
MCRI.US Monarch Casino & Resort Inc 20210525 0 71.94 72.43 70.68 70.77 57000 70.77 down up incorrect
MDB.US MongoDB Inc 20210525 0 287.6 290.4 285.68 288.56 389000 288.56 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210525 0 125.2 126 118.5 119.51 252500 119.51 down down correct
MDGS.US Medigus Ltd 20210525 0 1.67 1.69 1.62 1.65 226300 1.65 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20210525 0 0.6495 0.749 0.6495 0.6697 3426 0.6697 up up correct
MDIA.US MediaCo Holding Inc 20210525 0 2.95 3.005 2.87 2.96 47500 2.96 up up correct
MDJH.US MDJM Ltd 20210525 0 4.95 4.98 4.82 4.82 3300 4.82 down down correct
MDLZ.US Mondelez International Inc 20210525 0 63.82 63.82 63.2032 63.71 5383122 62.6821 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20210525 0 3.66 3.75 3.36 3.7 137100 3.7 up up correct
MDRR.US Medalist Diversified REIT Inc 20210525 0 1.35 1.41 1.33 1.36 1609850 1.3168 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210525 0 25.228 25.228 25.228 25.228 200 24.1718
MDRX.US Allscripts Healthcare Solutions Inc 20210525 0 16.91 17.01 16.56 16.59 1848900 16.59 down down correct
MDVL.US Medavail Holdings Inc 20210525 0 11.31 11.59 11.31 11.45 7600 11.45 up up correct
MDWD.US MediWound Ltd 20210525 0 3.6 3.74 3.38 3.38 169900 3.38 down down correct
MDWT.US Midwest Holding Inc 20210525 0 41.99 42.77 41.405 41.8 12500 41.8 down down correct
MDXG.US MiMedx Group Inc 20210525 0 9.9 10.01 9.72 9.79 510076 9.79 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210525 0 9.97 9.98 9.96 9.97 1203970 9.97
MEDP.US Medpace Holdings Inc 20210525 0 169.88 171 165.57 166.39 112400 166.39 down down correct
MEDS.US TRxADE HEALTH Inc 20210525 0 3.42 3.42 3.31 3.33 3000 3.33 down up incorrect
MEIP.US MEI Pharma Inc 20210525 0 2.79 2.87 2.7 2.71 480100 2.71 down down correct
MELI.US MercadoLibre Inc 20210525 0 1377.01 1396.64 1363.5 1365.42 319300 1365.42 down down correct
MEOH.US Methanex Corporation 20210525 0 36.33 36.85 35.14 35.29 304774 35.0286 down down correct
MERC.US Mercer International Inc 20210525 0 14.7 14.91 14.21 14.24 272480 14.0068 down down correct
MESA.US Mesa Air Group Inc 20210525 0 10.72 11.06 10.36 10.44 644800 10.44 down up incorrect
MESO.US Mesoblast Limited 20210525 0 7.49 7.49 7.32 7.39 94700 7.39 down down correct
METC.US Ramaco Resources Inc 20210525 0 5.16 5.25 5.03 5.08 52500 5.08 down down correct
METX.US Meten EdtechX Education Group Ltd 20210525 0 1 1.01 0.94 0.99 18598900 0.99 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210525 0 0.23 0.24 0.23 0.23 13252 0.23
MFH.US Mercurity Fintech Holding Inc 20210525 0 5.73 5.73 5.5 5.55 153000 5.55 down down correct
MFIN.US Medallion Financial Corp 20210525 0 9.12 9.46 9.03 9.03 39380 9.03 down up incorrect
MGEE.US MGE Energy Inc 20210525 0 75.45 75.73 74 74.11 102231 73.0127 down up incorrect
MGI.US MoneyGram International Inc 20210525 0 8.9 9.33 8.8 9.04 2754500 9.04 up up correct
MGIC.US Magic Software Enterprises Ltd 20210525 0 16.48 16.48 16.16 16.2 27168 16.0152 down down correct
MGLN.US Magellan Health Inc 20210525 0 94.45 94.55 94.37 94.4 216800 94.4 down down correct
MGNI.US Magnite Inc 20210525 0 31 31.03 29.37 29.53 2001600 29.53 down down correct
MGNX.US MacroGenics Inc 20210525 0 30.32 30.51 29.49 29.57 408400 29.57 down down correct
MGPI.US MGP Ingredients Inc 20210525 0 67.14 68 66.93 67.4 120395 67.1654 up up correct
MGRC.US McGrath RentCorp 20210525 0 86.96 87 84.11 84.2 130285 83.2593 down up incorrect
MGTA.US Magenta Therapeutics Inc 20210525 0 11.35 11.83 11.02 11.43 214100 11.43 up up correct
MGTX.US MeiraGTx Holdings plc 20210525 0 13.94 14.182 13.535 13.69 89000 13.69 down down correct
MGYR.US Magyar Bancorp Inc 20210525 0 13.23 13.3501 13.23 13.35 14696 10.8191 up up correct
MHLD.US Maiden Holdings Ltd 20210525 0 3.29 3.32 3.25 3.26 129000 3.26 down down correct
MICT.US MICT Inc 20210525 0 1.8 1.91 1.73 1.86 4750500 1.86 up up correct
MIDD.US The Middleby Corporation 20210525 0 163.63 167.97 163.13 165.35 679804 165.35 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210525 0 0.73 0.73 0.625 0.66 21519 0.66 down down correct
MILE.US Metromile Inc 20210525 0 8.22 8.28 7.56 7.77 1864600 7.77 down down correct
MILEW.US Metromile Inc 20210525 0 2.03 2.0301 1.78 1.82 14650 1.82 down down correct
MIME.US Mimecast Limited 20210525 0 48.03 48.49 47.4 47.53 688900 47.53 down up incorrect
MIND.US MIND Technology Inc 20210525 0 2.24 2.28 2.18 2.18 33700 2.18 down down correct
MINDP.US MIND Technology Inc 20210525 0 24.6125 25.7 24.6125 25.6804 9061 24.5478 up up correct
MINM.US Minim Inc. Common Stock 20210525 0 3.01 3.01 3 3 1103 3 down up incorrect
MIR.US WT 20210525 0 1.66 1.74 1.61 1.72 101776 1.72 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210525 0 17.17 17.17 15.79 15.84 135600 15.84 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20210525 0 5.57 5.74 5.57 5.61 39000 5.61 up up correct
MITC.US MeaTech 3D Ltd 20210525 0 7.08 7.08 6.83 7.02 34300 7.02 down down correct
MITK.US Mitek Systems Inc 20210525 0 17.15 17.3 17.01 17.13 345300 17.13 down down correct
MITO.US Stealth BioTherapeutics Corp 20210525 0 1.3 1.33 1.28 1.31 413900 1.31 up down incorrect
MKD.US Molecular Data Inc 20210525 0 0.818 0.83 0.801 0.801 367700 0.801 down down correct
MKSI.US MKS Instruments Inc 20210525 0 188.65 190.5 184.98 186.35 433802 185.8461 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210525 0 9.9 9.92 9.9 9.91 160632 9.91 up down incorrect
MKTX.US MarketAxess Holdings Inc 20210525 0 456.31 462.68 454.7 458.52 255595 457.1499 up up correct
MKTY.US Mechanical Technology Incorporated 20210525 0 7.72 7.773 7.51 7.72 21779 7.72
MLAB.US Mesa Laboratories Inc 20210525 0 247.39 249.24 247.34 248.09 21754 247.6575 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210525 0 9.872 9.89 9.872 9.88 12400 9.88 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210525 0 10.25 10.25 10.25 10.25 0 10.25
MLACW.US Malacca Straits Acquisition Company Limited 20210525 0 0.7601 0.8498 0.7601 0.7801 122502 0.7801 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210525 0 17.15 17.35 16.86 16.91 2183200 16.91 down down correct
MLHR.US Herman Miller Inc 20210525 0 46.1 46.655 45.71 45.83 780645 45.4523 down down correct
MLKN.US MillerKnoll Inc 20210525 0 46.1 46.655 45.71 45.83 780645 45.2492 down up incorrect
MLVF.US Malvern Bancorp Inc 20210525 0 18.38 18.89 18.38 18.51 2800 18.51 up down incorrect
MMAT.US Meta Materials Inc 20210525 0 4.68 4.78 4.5 4.58 1950050 4.58 down down correct
MMLP.US Martin Midstream Partners L.P 20210525 0 2.61 2.69 2.55 2.55 67040 2.5412 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210525 0 2.48 2.49 2.41 2.45 11000 2.45 down down correct
MMSI.US Merit Medical Systems Inc 20210525 0 63.28 63.89 62.65 63.19 289500 63.19 down down correct
MMYT.US MakeMyTrip Limited 20210525 0 27.2 28.24 26.46 26.46 492200 26.46 down down correct
MNDO.US MIND C.T.I. Ltd 20210525 0 3.2 3.2 3.09 3.09 70869 3.09 down down correct
MNDT.US Mandiant Inc. 20210525 0 22.44 22.49 21.695 21.73 4202500 21.73 down down correct
MNKD.US MannKind Corporation 20210525 0 4.26 4.38 4.1 4.1 2327900 4.1 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210525 0 3.34 3.35 3.17 3.19 5514067 3.19 down down correct
MNOV.US MediciNova Inc 20210525 0 4.05 4.16 3.98 4 223700 4 down up incorrect
MNPR.US Monopar Therapeutics Inc 20210525 0 5.51 5.66 5.19 5.25 25600 5.25 down up incorrect
MNRO.US Monro Inc 20210525 0 63.32 64.91 62.46 62.59 227107 61.7695 down down correct
MNSB.US MainStreet Bancshares Inc 20210525 0 21.19 21.28 21.16 21.2 14300 21.2 up up correct
MNSBP.US MainStreet Bancshares Inc 20210525 0 27.35 27.35 27.35 27.35 0 25.9653
MNST.US Monster Beverage Corporation 20210525 0 93.72 94.23 92.52 93.03 2110800 93.03 down down correct
MNTK.US Montauk Renewables Inc 20210525 0 9.87 9.87 9.65 9.75 28800 9.75 down down correct
MNTS.US Momentus Inc 20210525 0 10.26 10.39 10.05 10.17 950156 10.17 down down correct
MNTSW.US Momentus Inc 20210525 0 2.33 2.39 2.13 2.15 17594 2.15 down down correct
MNTV.US Momentive Global Inc 20210525 0 19.12 19.27 19.01 19.15 965600 19.15 up down incorrect
MNTX.US Manitex International Inc 20210525 0 7.42 7.46 7.08 7.08 9200 7.08 down down correct
MODV.US ModivCare Inc 20210525 0 149.26 149.59 145.67 147.5 57900 147.5 down down correct
MOFG.US MidWestOne Financial Group Inc 20210525 0 30.71 31.67 30.49 30.56 26820 29.8965 down up incorrect
MOGO.US Mogo Inc 20210525 0 7.54 7.805 7.5 7.55 534300 7.55 up up correct
MOHO.US ECMOHO Limited 20210525 0 1.78 1.81 1.7 1.7 32500 1.7 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210525 0 23.9 24 23.6 23.6 34329 23.6 down down correct
MOMO.US Momo Inc 20210525 0 13.89 14.2299 13.76 13.97 1906503 13.97 up up correct
MON.US Monument Circle Acquisition Corp 20210525 0 9.67 9.69 9.665 9.68 27300 9.68 up up correct
MONCU.US Monument Circle Acquisition Corp 20210525 0 9.95 9.95 9.95 9.95 50900 9.95
MONCW.US Monument Circle Acquisition Corporation 20210525 0 0.6299 0.6299 0.57 0.57 6198 0.57 down down correct
MOR.US MorphoSys AG 20210525 0 22.06 22.08 21.63 21.96 66300 21.96 down down correct
MORF.US Morphic Holding Inc 20210525 0 45.45 46.8 44.65 45.32 292900 45.32 down down correct
MORN.US Morningstar Inc 20210525 0 237.23 238 234.75 236.54 139565 235.9808 down down correct
MOSY.US MoSys Inc 20210525 0 4.22 5.15 4.2 4.41 11652645 4.41 up up correct
MOTN.US Motion Acquisition Corp 20210525 0 9.981 9.981 9.981 9.981 400 9.981
MOTNU.US Motion Acquisition Corp 20210525 0 10.15 10.15 10.15 10.15 0 10.15
MOTNW.US Motion Acquisition Corp 20210525 0 1 1.04 1 1.01 127300 1.01 up up correct
MOTS.US Motus GI Holdings Inc 20210525 0 1.04 1.06 0.996 1.01 647900 1.01 down down correct
MOVE.US Movano Inc 20210525 0 5 5.1 4.98 5.08 5870 5.08 up up correct
MOXC.US Moxian Inc 20210525 0 13.24 19.71 13.01 17.96 8855400 17.96 up up correct
MPAA.US Motorcar Parts of America Inc 20210525 0 22.47 22.67 22.2 22.38 66900 22.38 down down correct
MPB.US Mid Penn Bancorp Inc 20210525 0 28.4 28.4 27.82 27.82 43524 27.4335 down down correct
MPWR.US Monolithic Power Systems Inc 20210525 0 332 334.7904 329.35 331.35 255065 330.0163 down down correct
MRAM.US Everspin Technologies Inc 20210525 0 5.76 5.81 5.34 5.37 118400 5.37 down down correct
MRBK.US Meridian Corporation 20210525 0 27.26 27.26 26.07 26.22 12101 25.9344 down down correct
MRCC.US Monroe Capital Corporation 20210525 0 10.84 10.9 10.74 10.74 100522 10.0411 down down correct
MRCY.US Mercury Systems Inc 20210525 0 63.38 64.07 62.27 63.5 278500 63.5 up up correct
MREO.US Mereo BioPharma Group plc 20210525 0 3.17 3.229 3.09 3.11 451500 3.11 down down correct
MRIN.US Marin Software Incorporated 20210525 0 1.6 1.6 1.53 1.54 99600 1.54 down down correct
MRKR.US Marker Therapeutics Inc 20210525 0 2.73 2.75 2.63 2.68 988600 2.68 down down correct
MRLN.US Marlin Business Services Corp 20210525 0 22.74 22.74 22.35 22.4 32673 22.1269 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210525 0 9 9.49 8.75 9.14 36200 9.14 up up correct
MRNA.US Moderna Inc 20210525 0 166.56 171.74 165.1001 169.26 7759917 169.26 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210525 0 17.48 18.161 17.37 17.73 299100 17.73 up down incorrect
MRSN.US Mersana Therapeutics Inc 20210525 0 14.29 14.405 13.93 13.97 397400 13.97 down down correct
MRTN.US Marten Transport Ltd 20210525 0 16.73 16.885 16.5 16.51 584724 15.9082 down down correct
MRTX.US Mirati Therapeutics Inc 20210525 0 151.24 152.99 147.42 149.5 315500 149.5 down up incorrect
MRUS.US Merus N.V 20210525 0 20.96 21.3 20.74 20.97 147500 20.97 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210525 0 36.31 36.88 35.19 36.63 1140000 36.63 up up correct
MRVL.US Marvell Technology Inc 20210525 0 47.97 48.43 47.52 48.03 8518072 47.934 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210525 0 9.72 9.72 9.7 9.704 60400 9.704 down down correct
MSBI.US Midland States Bancorp Inc 20210525 0 27.76 27.92 26.84 26.84 65633 26.2576 down up incorrect
MSDA.US MSD Acquisition Corp 20210525 0 10.04 10.04 9.89 9.89 829 9.89 down up incorrect
MSDAU.US MSD Acquisition Corp 20210525 0 10.12 10.23 10.11 10.23 18300 10.23 up up correct
MSEX.US Middlesex Water Company 20210525 0 81.25 87.11 80.29 84.8 407102 84.343 up up correct
MSFDX.US Mlt Strgy Grwt A 20210525 0 12.12 12.12 12.12 12.12 0 11.6437
MSFIX.US The Multi 20210525 0 12.38 12.38 12.38 12.38 0 11.893
MSFT.US Microsoft Corporation 20210525 0 251.769 252.75 250.82 251.72 17704301 250.7802 down down correct
MSFYX.US The Multi 20210525 0 11.74 11.74 11.74 11.74 0 11.2787
MSGM.US Motorsport Games Inc 20210525 0 16.61 16.61 15.55 16.09 35200 16.09 down down correct
MSTR.US MicroStrategy Incorporated 20210525 0 464 479.88 458.21 469.67 672200 469.67 up up correct
MSVB.US Mid 20210525 0 15.3 15.3 15.25 15.25 4045 15.1802 down up incorrect
MTAC.US MedTech Acquisition Corporation 20210525 0 9.888 10 9.86 10 4500 10 up up correct
MTACU.US MedTech Acquisition Corporation 20210525 0 10.14 10.17 10.13 10.13 3300 10.13 down down correct
MTACW.US MedTech Acquisition Corporation 20210525 0 0.932 0.932 0.85 0.851 8800 0.851 down down correct
MTBC.US CareCloud Inc 20210525 0 8.05 8.17 7.94 8.04 38400 8.04 down down correct
MTBCP.US CareCloud Inc 20210525 0 28.55 28.6851 28.4 28.57 9307 26.8198 up up correct
MTC.US Mmtec Inc 20210525 0 1.59 1.635 1.57 1.6 46600 1.6 up down incorrect
MTCH.US Match Group Inc 20210525 0 148.49 149.38 142.85 144.26 2175929 144.26 down down correct
MTCR.US Metacrine Inc 20210525 0 4.1 4.21 3.75 3.84 128200 3.84 down down correct
MTEM.US Molecular Templates Inc 20210525 0 8.93 9.07 8.53 8.76 367100 8.76 down down correct
MTEX.US Mannatech Incorporated 20210525 0 20.5062 20.5062 19.75 19.8 1326 18.6996 down down correct
MTLS.US Materialise NV 20210525 0 26.5 27.08 25.71 25.97 149500 25.97 down down correct
MTP.US Midatech Pharma plc 20210525 0 2.15 2.15 2.07 2.11 67700 2.11 down down correct
MTRX.US Matrix Service Company 20210525 0 11.25 11.35 10.69 10.7 144700 10.7 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210525 0 56 56.25 55.07 55.2 337700 55.2 down down correct
MTTR.US Matterport Inc 20210525 0 13.8 14.59 13.7 14.36 1052400 14.36 up down incorrect
MTTRW.US Matterport Inc 20210525 0 4.55 4.665 4.4 4.66 29536 4.66 up up correct
MU.US Micron Technology Inc 20210525 0 83.565 83.71 79.71 81.23 26272100 81.0302 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210525 0 12.8 13.46 12.8 13.09 893900 13.09 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210525 0 15.2 15.65 15.15 15.19 5900 15.19 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210525 0 4.04 4.46 4.04 4.25 275500 4.25 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210525 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210525 0 10.86 10.87 10.33 10.33 79700 10.33 down down correct
MVBF.US MVB Financial Corp 20210525 0 41.3 42.0398 41.02 41.3 37343 40.8878
MVIS.US MicroVision Inc 20210525 0 14.15 15.99 14.12 15.63 14039900 15.63 up up correct
MVST.US Microvast Holdings Inc 20210525 0 10.5 10.65 10.45 10.47 331800 10.47 down down correct
MYFW.US First Western Financial Inc 20210525 0 27.7 27.81 26.71 26.99 27300 26.99 down down correct
MYGN.US Myriad Genetics Inc 20210525 0 28.12 29.25 28.12 28.7 847700 28.7 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210525 0 4.55 4.56 4.23 4.5 54436 4.5 down down correct
MYPS.US Playstudios Inc 20210525 0 9.95 9.98 9.89 9.89 153100 9.89 down down correct
MYPSW.US MYPSW 20210525 0 1.69 1.7 1.65 1.69 8400 1.69
MYRG.US MYR Group Inc 20210525 0 83.76 84.43 81.31 81.49 101400 81.49 down down correct
MYSZ.US My Size Inc 20210525 0 1.28 1.3 1.19 1.19 309610 1.19 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210525 0 9.74 9.74 9.74 9.74 0 9.74
NAACU.US North Atlantic Acquisition Corporation 20210525 0 9.914 9.93 9.91 9.93 1000 9.93 up up correct
NAACW.US North Atlantic Acquisition Corporation 20210525 0 0.85 0.87 0.85 0.85 85800 0.85
NAII.US Natural Alternatives International Inc 20210525 0 14.26 14.48 13.83 14 27700 14 down up incorrect
NAKD.US Naked Brand Group Limited 20210525 0 0.5159 0.5615 0.5085 0.5446 4387217 8.169 up up correct
NAOV.US NanoVibronix Inc 20210525 0 0.822 0.83 0.8 0.81 161200 0.81 down down correct
NARI.US Inari Medical Inc 20210525 0 87.5 88.7 85.56 87.5 370900 87.5
NATH.US Nathan's Famous Inc 20210525 0 65.634 65.7868 64 64 7399 63.0141 down down correct
NATI.US National Instruments Corporation 20210525 0 40.12 40.445 39.82 39.95 318428 39.4525 down up incorrect
NATR.US Nature's Sunshine Products Inc 20210525 0 20 20.25 19.88 19.93 40900 19.93 down down correct
NAUT.US Nautilus Biotechnology Inc 20210525 0 10.2 10.74 10.18 10.27 132959 10.27 up up correct
NAVI.US Navient Corporation 20210525 0 17.63 17.86 17.13 17.18 1509925 16.777 down down correct
NBEV.US NewAge Inc 20210525 0 2.24 2.33 2.22 2.22 1149500 2.22 down down correct
NBIX.US Neurocrine Biosciences Inc 20210525 0 95.64 97.09 94.94 96.59 733200 96.59 up up correct
NBN.US Northeast Bank 20210525 0 29.1 29.22 28.91 28.94 71503 28.9231 down down correct
NBRV.US Nabriva Therapeutics plc 20210525 0 1.48 1.51 1.47 1.48 3555554 1.48
NBSE.US NeuBase Therapeutics Inc 20210525 0 5 5.2 4.96 5.06 195637 5.06 up up correct
NBST.US Newbury Street Acquisition Corporation 20210525 0 9.62 9.65 9.62 9.635 7900 9.635 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210525 0 9.94 9.95 9.94 9.94 10600 9.94
NBSTW.US Newbury Street Acquisition Corporation 20210525 0 0.5404 0.55 0.52 0.52 15280 0.52 down down correct
NBTB.US NBT Bancorp Inc 20210525 0 40.02 40.32 38.63 38.63 141070 37.7733 down down correct
NBTX.US Nanobiotix S.A 20210525 0 15.75 15.75 15.75 15.75 0 15.75
NCBS.US Nicolet Bankshares Inc 20210525 0 78.77 79.13 76.36 76.56 31900 76.56 down down correct
NCMI.US National CineMedia Inc 20210525 0 4.8 4.87 4.565 4.58 435902 4.4272 down down correct
NCNA.US NuCana plc 20210525 0 3.19 3.35 3.07 3.1 200600 3.1 down down correct
NCNO.US nCino Inc 20210525 0 60.24 60.98 58.89 59 583700 59 down down correct
NCSM.US NCS Multistage Holdings Inc 20210525 0 26.288 27.98 26.288 27.98 700 27.98 up up correct
NCTY.US The9 Limited 20210525 0 12.6 13.18 12.03 12.63 760200 12.63 up up correct
NDAC.US NightDragon Acquisition Corp 20210525 0 9.72 9.746 9.71 9.717 14900 9.717 down down correct
NDACU.US NightDragon Acquisition Corp 20210525 0 10 10 9.96 10 63100 10
NDACW.US NightDragon Acquisition Corp 20210525 0 1.21 1.21 1.15 1.2 11076 1.2 down down correct
NDAQ.US Nasdaq Inc 20210525 0 165.61 166.16 163.81 164.31 488412 162.8965 down down correct
NDLS.US Noodles & Company 20210525 0 12.47 12.77 12.34 12.36 204512 12.36 down down correct
NDRA.US ENDRA Life Sciences Inc 20210525 0 2.11 2.19 2.075 2.09 292100 2.09 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210525 0 0.5597 0.6 0.53 0.5404 4311 0.5404 down down correct
NDSN.US Nordson Corporation 20210525 0 219 220.48 213 216.83 567279 215.9056 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210525 0 16.65 16.65 16.65 16.65 1111 12.2864
NEE.US PQ 20210525 0 49.7 49.7 49.2997 49.33 182491 47.8642 down down correct
NEGG.US Newegg Commerce Inc 20210525 0 12.69 12.83 10.37 10.63 568000 10.63 down up incorrect
NEO.US NeoGenomics Inc 20210525 0 39.55 40.03 39.1 39.17 501300 39.17 down down correct
NEOG.US Neogen Corporation 20210525 0 92.9 93.5 91.26 91.66 386280 45.83 down down correct
NEON.US Neonode Inc 20210525 0 6.49 6.52 6.1 6.3 28200 6.3 down down correct
NEPH.US Nephros Inc 20210525 0 8.09 8.88 8.04 8.5 26400 8.5 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210525 0 1.24 1.28 1.22 1.27 806700 1.27 up up correct
NERV.US Minerva Neurosciences Inc 20210525 0 3.04 3.1 2.94 2.94 356000 2.94 down down correct
NESR.US National Energy Services Reunited Corp 20210525 0 13.25 13.4 12.92 12.97 334300 12.97 down down correct
NESRW.US NESRW 20210525 0 2.385 2.49 2.385 2.46 2426 2.46 up up correct
NETE.US Net Element Inc 20210525 0 10.86 10.87 10.33 10.33 79700 10.33 down down correct
NEWT.US Newtek Business Services Corp 20210525 0 33.9 34.3 33.31 33.34 165361 30.5996 down down correct
NEXI.US NexImmune Inc 20210525 0 18.97 19.22 18.52 18.86 12200 18.86 down up incorrect
NEXT.US NextDecade Corporation 20210525 0 1.92 1.97 1.85 1.86 206800 1.86 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210525 0 16.9 17.1 16.39 16.39 166460 16.1475 down up incorrect
NFE.US New Fortress Energy Inc 20210525 0 44.85 44.9 41.87 41.9 973864 41.4971 down down correct
NFLX.US Netflix Inc 20210525 0 506 506.37 499.22 501.34 2699500 501.34 down down correct
NGCA.US NextGen Acquisition Corp. II 20210525 0 9.67 9.67 9.67 9.67 300 9.67
NGCAU.US NextGen Acquisition Corp. II 20210525 0 9.908 9.908 9.89 9.89 550 9.89 down up incorrect
NGCAW.US NextGen Acquisition Corp. II 20210525 0 0.9501 0.9501 0.95 0.95 9700 0.95 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210525 0 17.86 17.9 15.39 16.69 1674000 16.69 down down correct
NGMS.US NeoGames S.A 20210525 0 51.95 57.265 51.86 56.86 359300 56.86 up up correct
NH.US NantHealth Inc 20210525 0 2.48 2.51 2.42 2.42 87700 2.42 down down correct
NHTC.US Natural Health Trends Corp 20210525 0 7.54 7.54 7.2 7.2 29545 6.8383 down up incorrect
NICE.US NICE Ltd 20210525 0 227.27 229.71 226.87 228.4 325800 228.4 up up correct
NICHX.US NICHX 20210525 0 27.37 27.37 27.37 27.37 0 26.9611
NICK.US Nicholas Financial Inc 20210525 0 10.27 10.49 10.25 10.25 1574 10.25 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210525 0 11.86 11.9 11.42 11.48 32400 11.48 down down correct
NIU.US Niu Technologies 20210525 0 31.38 31.77 30.9 31.44 519600 31.44 up up correct
NK.US NantKwest Inc 20210525 0 42.46 42.54 42.16 42.32 64027 42.32 down down correct
NKLA.US Nikola Corporation 20210525 0 12.037 12.5 11.86 12.32 7495000 12.32 up up correct
NKSH.US National Bankshares Inc 20210525 0 34.76 34.936 33.77 33.77 20648 33.1271 down down correct
NKTR.US Nektar Therapeutics 20210525 0 17.78 17.83 17.51 17.57 504100 17.57 down down correct
NKTX.US Nkarta Inc 20210525 0 26.39 26.39 24.21 24.44 417200 24.44 down up incorrect
NLOK.US NortonLifeLock Inc 20210525 0 27.54 27.75 27.125 27.23 7807491 26.843 down down correct
NLSP.US NLS Pharmaceutics AG 20210525 0 3.5 3.54 3.36 3.48 165526 3.48 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20210525 0 0.94 0.94 0.94 0.94 0 0.94
NLTX.US Neoleukin Therapeutics Inc 20210525 0 10.24 10.5 9.79 9.87 216000 9.87 down down correct
NMFC.US New Mountain Finance Corporation 20210525 0 13.19 13.2253 12.99 13 150619 12.1551 down down correct
NMIH.US NMI Holdings Inc 20210525 0 23.84 24.08 23.34 23.39 581700 23.39 down down correct
NMMC.US North Mountain Merger Corp 20210525 0 9.89 9.89 9.85 9.85 12700 9.85 down down correct
NMMCU.US North Mountain Merger Corp 20210525 0 10.185 10.185 10.185 10.185 0 10.185
NMMCW.US North Mountain Merger Corp 20210525 0 0.905 0.905 0.8601 0.9 1007 0.9 down down correct
NMRD.US Nemaura Medical Inc 20210525 0 12.44 12.99 11.635 12.5 451200 12.5 up up correct
NMRK.US Newmark Group Inc 20210525 0 13.07 13.2 12.625 12.63 488025 12.6125 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210525 0 6.7 6.78 6.5 6.78 6185 6.78 up up correct
NMTR.US 9 Meters Biopharma Inc 20210525 0 1.21 1.21 1.17 1.19 1467200 1.19 down down correct
NNBR.US NN Inc 20210525 0 8.05 8.2 7.25 7.27 443356 7.27 down down correct
NNDM.US Nano Dimension Ltd 20210525 0 6.52 6.64 6.32 6.52 12832600 6.52
NNOX.US Nano 20210525 0 23.31 23.31 21.7 22.08 1406500 22.08 down down correct
NOAC.US Natural Order Acquisition Corp 20210525 0 9.8 9.9 9.8 9.85 26224 9.85 up up correct
NOACU.US Natural Order Acquisition Corp 20210525 0 10.59 10.59 10.55 10.55 3400 10.55 down down correct
NOACW.US Natural Order Acquisition Corp 20210525 0 0.735 0.735 0.7 0.735 17700 0.735
NODK.US NI Holdings Inc 20210525 0 19.54 19.66 19.1 19.1 13500 19.1 down down correct
NOTV.US Inotiv Inc 20210525 0 26.21 26.67 23.45 23.6 99412 23.6 down down correct
NOVN.US Novan Inc 20210525 0 9.8 9.8 8.24 8.35 4786710 8.35 down down correct
NOVT.US Novanta Inc 20210525 0 137.49 137.49 135.68 136.05 61500 136.05 down down correct
NPCE.US NeuroPace Inc 20210525 0 22.04 22.54 21.51 21.67 38400 21.67 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210525 0 9.64 9.64 9.64 9.64 0 9.64
NRACU.US Noble Rock Acquisition Corporation 20210525 0 9.9 9.97 9.9 9.97 1900 9.97 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210525 0 2.78 2.84 2.72 2.74 37200 2.74 down down correct
NRC.US National Research Corporation 20210525 0 49.8 50.67 49.54 49.74 48651 49.3366 down down correct
NRIM.US Northrim BanCorp Inc 20210525 0 44.92 44.92 42.31 42.31 13332 41.2176 down down correct
NRIX.US Nurix Therapeutics Inc 20210525 0 24.68 25.2 24.08 24.47 232900 24.47 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210525 0 17.35 17.35 17.35 17.35 0 16.5895
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210525 0 17.53 17.53 17.53 17.53 0 16.8446
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210525 0 17.53 17.53 17.53 17.53 0 16.7462
NRXP.US NRx Pharmaceuticals Inc 20210525 0 23.01 25.65 21.11 23.41 85300 23.41 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210525 0 8.3 8.99 7.18 8.28 20358 8.28 down down correct
NSEC.US The National Security Group Inc 20210525 0 10.8538 11.2129 10.52 10.52 1154 10.405 down down correct
NSIT.US Insight Enterprises Inc 20210525 0 103.61 105.61 102.85 102.87 303100 102.87 down down correct
NSPR.US InspireMD Inc 20210525 0 5.07 5.2 4.93 5.09 316400 5.09 up up correct
NSSC.US Napco Security Technologies Inc 20210525 0 34.38 34.94 33.41 33.62 74200 33.62 down down correct
NSTG.US NanoString Technologies Inc 20210525 0 51.41 52.82 50.49 51.39 417800 51.39 down down correct
NSYS.US Nortech Systems Incorporated 20210525 0 6.41 6.41 6.17 6.18 1900 6.18 down down correct
NTAP.US NetApp Inc 20210525 0 79.48 79.68 78.13 78.21 1031285 77.305 down up incorrect
NTCT.US NetScout Systems Inc 20210525 0 28.1 28.2 27.69 27.94 378700 27.94 down up incorrect
NTES.US NetEase Inc 20210525 0 115.68 115.77 112.76 114.47 2143201 113.6379 down down correct
NTGR.US NETGEAR Inc 20210525 0 37.87 38.58 37.55 37.57 214800 37.57 down up incorrect
NTIC.US Northern Technologies International Corporation 20210525 0 17 17 16.46 16.7 6028 16.5678 down down correct
NTLA.US Intellia Therapeutics Inc 20210525 0 66.42 69.98 66.42 69.06 1119700 69.06 up up correct
NTNX.US Nutanix Inc 20210525 0 31.27 31.37 30.6 30.97 1803800 30.97 down down correct
NTRA.US Natera Inc 20210525 0 87.34 90.65 87.34 90.51 1332400 90.51 up up correct
NTRB.US Nutriband Inc. Common Stock 20210525 0 17 17 1 16.7 300 16.7 down down correct
NTRS.US Northern Trust Corporation 20210525 0 120.61 122.44 119.93 120.27 808465 118.1317 down down correct
NTRSO.US Northern Trust Corporation 20210525 0 27.22 27.23 27.155 27.2 31200 26.33 down down correct
NTUS.US Natus Medical Incorporated 20210525 0 27.44 27.59 26.83 26.87 164800 26.87 down down correct
NTWK.US NetSol Technologies Inc 20210525 0 4.54 4.68 4.4 4.43 56700 4.43 down down correct
NUAN.US Nuance Communications Inc 20210525 0 52.98 53.08 52.8 52.93 4096400 52.93 down down correct
NURO.US NeuroMetrix Inc 20210525 0 3.04 3.17 2.83 2.9 263000 2.9 down down correct
NUVA.US NuVasive Inc 20210525 0 70.26 70.85 68.96 69.06 717000 69.06 down up incorrect
NUWE.US Nuwellis Inc 20210525 0 3.8 3.83 3.65 3.81 32500 3.81 up up correct
NUZE.US NuZee Inc 20210525 0 3.01 3.01 2.9 2.913 41500 2.913 down down correct
NVAX.US Novavax Inc 20210525 0 148.5 149.74 143.24 147.55 2132200 147.55 down down correct
NVCN.US Neovasc Inc 20210525 0 0.82 0.85 0.81 0.81 416500 0.81 down down correct
NVCR.US NovoCure Limited 20210525 0 185.11 189.575 182.71 187.93 417000 187.93 up up correct
NVDA.US NVIDIA Corporation 20210525 0 630.64 632.7399 619.3 625.91 10885172 156.3949 down down correct
NVEC.US NVE Corporation 20210525 0 70.155 70.9843 68.555 68.77 23143 66.9087 down down correct
NVEE.US NV5 Global Inc 20210525 0 90.42 91.53 89.65 90.14 66300 90.14 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210525 0 75.008 75.008 73.502 74.325 13400 74.325 down down correct
NVFY.US Nova LifeStyle Inc 20210525 0 2.85 3.28 2.82 3.06 169239 3.06 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210525 0 0.72 0.72 0.7 0.7 343000 0.7 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210525 0 98.4 99.33 96.23 97.96 101900 97.96 down down correct
NVNO.US enVVeno Medical Corp 20210525 0 5.76 5.76 5.4 5.5 68600 5.5 down up incorrect
NVNOW.US enVVeno Medical Corporation 20210525 0 0.23 0.23 0.21 0.21 2400 0.21 down down correct
NVOS.US Novo Integrated Sciences Inc 20210525 0 2.38 2.38 2.1 2.185 128108 2.185 down down correct
NVSA.US New Vista Acquisition Corp 20210525 0 9.66 9.7 9.66 9.68 10800 9.68 up up correct
NVSAU.US New Vista Acquisition Corp 20210525 0 9.93 10 9.93 9.94 255300 9.94 up up correct
NVSAW.US New Vista Acquisition Corp 20210525 0 0.8101 0.83 0.7911 0.83 13697 0.83 up up correct
NVVE.US Nuvve Holding Corp 20210525 0 10.5 10.69 9.76 9.78 486200 9.78 down down correct
NVVEW.US Nuvve Holding Corp 20210525 0 1.31 1.4 1.3 1.3 104282 1.3 down down correct
NWBI.US Northwest Bancshares Inc 20210525 0 14.09 14.21 13.68 13.68 592115 13.2853 down down correct
NWE.US NorthWestern Corporation 20210525 0 63.64 63.64 62.5 63.25 489701 61.3406 down up incorrect
NWFL.US Norwood Financial Corp 20210525 0 25.2914 25.2914 25.06 25.08 19709 24.5713 down down correct
NWL.US Newell Brands Inc 20210525 0 28.32 28.51 27.875 27.95 1750593 27.1915 down down correct
NWLI.US National Western Life Group Inc 20210525 0 259.5 259.5 239.24 239.24 7204 238.8498 down down correct
NWPX.US Northwest Pipe Company 20210525 0 33.65 33.65 31.65 32.04 32200 32.04 down up incorrect
NWS.US News Corporation 20210525 0 25.77 25.94 25.38 25.47 519959 25.3511 down down correct
NWSA.US News Corporation 20210525 0 27.03 27.135 26.62 26.64 3586332 26.5182 down down correct
NXGN.US NextGen Healthcare Inc 20210525 0 18.27 18.41 17.98 17.98 232650 17.98 down down correct
NXPI.US NXP Semiconductors N.V 20210525 0 206 206.635 204.13 204.76 1916588 203.1361 down down correct
NXST.US Nexstar Media Group Inc 20210525 0 153.49 155.99 151.28 151.77 398928 150.438 down down correct
NXTC.US NextCure Inc 20210525 0 8.34 8.44 7.88 7.88 237300 7.88 down down correct
NXTD.US Nxt 20210525 0 0.77 0.776 0.72 0.74 1090827 7.4 down down correct
NXTP.US Nextplay Technologies Inc 20210525 0 2.37 2.44 2.34 2.35 128900 2.35 down down correct
NYMT.US New York Mortgage Trust Inc 20210525 0 4.54 4.575 4.45 4.45 2171369 4.1445 down down correct
NYMTM.US New York Mortgage Trust Inc 20210525 0 24.96 25.03 24.874 25 68801 23.6065 up up correct
NYMTN.US New York Mortgage Trust Inc 20210525 0 24.73 24.73 24.55 24.66 12753 23.2663 down down correct
NYMTP.US New York Mortgage Trust Inc 20210525 0 24.5 24.5 24.44 24.45 11855 23.5323 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210525 0 1.52 1.6 1.42 1.47 447000 1.47 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210525 0 19 19 18.94 19 15304 19
OAS.US Oasis Petroleum Inc 20210525 0 84.98 86.3 81.4 82.96 198186 79.3629 down down correct
OBAS.US Optibase Ltd 20210525 0 11.21 11.41 11.21 11.41 600 11.41 up up correct
OBCI.US Ocean Bio 20210525 0 12.85 13.24 12.71 13.03 9702 12.9195 up up correct
OBLG.US Oblong Inc 20210525 0 3.42 3.42 3.21 3.3 37500 3.3 down down correct
OBNK.US Origin Bancorp Inc 20210525 0 43.91 44.5 42.78 42.88 83029 42.6192 down down correct
OBSV.US ObsEva SA 20210525 0 2.89 2.89 2.77 2.79 579900 2.79 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210525 0 32.7 32.7 32.7 32.7 0 32.1317
OCAX.US OCA Acquisition Corp 20210525 0 9.88 9.89 9.87 9.89 10000 9.89 up up correct
OCAXU.US OCA Acquisition Corp 20210525 0 10.11 10.15 10.11 10.12 3700 10.12 up up correct
OCAXW.US OCA Acquisition Corp 20210525 0 0.56 0.56 0.5167 0.541 14047 0.541 down up incorrect
OCC.US Optical Cable Corporation 20210525 0 3.43 3.43 3.29 3.31 2800 3.31 down up incorrect
OCCI.US OFS Credit Company Inc 20210525 0 14.36 14.39 14.2501 14.3 36304 12.6897 down down correct
OCCIO.US OFS Credit Company Inc 20210525 0 25.32 25.36 25.21 25.35 6200 24.4653 up up correct
OCCIP.US OFS Credit Company Inc 20210525 0 25.15 25.15 25.15 25.15 564 24.3112
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210525 0 20.49 20.49 20 20.09 315100 20.09 down down correct
OCFC.US OceanFirst Financial Corp 20210525 0 22.07 22.71 21.41 21.42 352598 21.0757 down down correct
OCFCP.US OceanFirst Financial Corp 20210525 0 28 28 28 28 300 27.1385
OCG.US Oriental Culture Holding LTD 20210525 0 4.32 4.51 4.1 4.22 455700 4.22 down down correct
OCGN.US Ocugen Inc 20210525 0 8.55 8.65 7.87 7.95 40969700 7.95 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210525 0 6.68 6.71 6.585 6.6 836176 6.2148 down down correct
OCUL.US Ocular Therapeutix Inc 20210525 0 14.09 14.3 13.71 13.81 931600 13.81 down up incorrect
OCUP.US Ocuphire Pharma Inc 20210525 0 4.3 4.39 4.15 4.24 628178 4.24 down down correct
OCX.US OncoCyte Corporation 20210525 0 4.38 4.5 4.31 4.34 149500 4.34 down down correct
ODFL.US Old Dominion Freight Line Inc 20210525 0 265.7 268.5 260.91 261.33 707697 260.811 down down correct
ODP.US The ODP Corporation 20210525 0 42.09 43.11 40.86 41.01 271638 41.01 down down correct
ODT.US Odonate Therapeutics Inc 20210525 0 3.14 3.25 3.08 3.17 353400 3.17 up up correct
OEG.US Orbital Energy Group Inc 20210525 0 3.2 3.25 3.07 3.11 1349200 3.11 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210525 0 9.68 9.68 9.68 9.68 40000 9.68
OEPWU.US One Equity Partners Open Water I Corp 20210525 0 9.91 9.99 9.85 9.95 8400 9.95 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210525 0 0.82 0.82 0.82 0.82 200 0.82
OESX.US Orion Energy Systems Inc 20210525 0 6.09 6.21 6 6 160900 6 down down correct
OFED.US Oconee Federal Financial Corp 20210525 0 25.16 25.16 25.16 25.16 1137 24.9415
OFIX.US Orthofix Medical Inc 20210525 0 41.76 42.22 41.2 41.2 121400 41.2 down down correct
OFLX.US Omega Flex Inc 20210525 0 150.99 151.05 148.62 149.12 8106 148.1391 down down correct
OFS.US OFS Capital Corporation 20210525 0 9.65 9.6985 9.46 9.51 34199 8.8884 down down correct
OFSSG.US OFS Capital Corporation 20210525 0 25.45 25.45 25.315 25.32 11200 24.5478 down down correct
OFSSI.US OFSSI 20210525 0 25.385 25.385 25.385 25.385 0 24.6485
OGI.US OrganiGram Holdings Inc 20210525 0 2.69 2.83 2.69 2.73 7233600 2.73 up up correct
OHPA.US Orion Acquisition Corp 20210525 0 9.62 9.91 9.6 9.65 316100 9.65 up up correct
OHPAU.US Orion Acquisition Corp 20210525 0 9.91 9.955 9.9 9.93 182498 9.93 up up correct
OHPAW.US Orion Acquisition Corp 20210525 0 0.7499 0.98 0.7499 0.9 58274 0.9 up up correct
OIIM.US O2Micro International Limited 20210525 0 7.57 7.68 7.31 7.33 131500 7.33 down down correct
OKTA.US Okta Inc 20210525 0 242.79 245 239.13 244.15 1550000 244.15 up up correct
OLB.US The OLB Group Inc 20210525 0 4.65 4.9529 4.59 4.59 46923 4.59 down down correct
OLED.US Universal Display Corporation 20210525 0 214.34 214.99 210.19 211.32 281299 210.6442 down up incorrect
OLK.US Olink Holding AB (publ) 20210525 0 31.8 34.75 30.16 32.93 261600 32.93 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210525 0 77.12 80.05 77.12 79.32 1705400 79.32 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210525 0 25.72 25.72 24.72 24.9 114100 24.9 down up incorrect
OM.US Outset Medical Inc 20210525 0 45.65 47.07 44.56 46.93 414200 46.93 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210525 0 51.85 51.85 49.71 49.85 206585 47.9614 down down correct
OMCL.US Omnicell Inc 20210525 0 137.98 138.43 135.85 135.86 137600 135.86 down down correct
OMEG.US Omega Alpha SPAC 20210525 0 9.855 9.9 9.82 9.88 11800 9.88 up up correct
OMER.US Omeros Corporation 20210525 0 15.19 15.31 14.7 14.81 408476 14.81 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210525 0 5.86 6.119 5.86 6.02 35700 6.02 up down incorrect
OMP.US Oasis Midstream Partners LP 20210525 0 24.75 24.94 23.5359 23.6 171241 22.5115 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210525 0 8.75 8.75 8.75 8.75 2200 8.75
ON.US ON Semiconductor Corporation 20210525 0 39.65 40.26 38.78 38.94 5169000 38.94 down up incorrect
ONB.US Old National Bancorp 20210525 0 19.18 19.388 18.64 18.64 817290 18.2042 down down correct
ONCR.US Oncorus Inc 20210525 0 16.2 16.67 15.84 16.38 105000 16.38 up up correct
ONCS.US OncoSec Medical Incorporated 20210525 0 3.89 3.97 3.83 3.85 29200 3.85 down down correct
ONCT.US Oncternal Therapeutics Inc 20210525 0 5.24 5.3 5.11 5.14 518400 5.14 down down correct
ONCY.US Oncolytics Biotech Inc 20210525 0 3.04 3.05 2.93 3.01 422800 3.01 down down correct
ONDS.US Ondas Holdings Inc 20210525 0 7.34 7.34 6.75 6.78 357800 6.78 down down correct
ONEM.US 1Life Healthcare Inc 20210525 0 33.2 34.62 32.93 34.28 1619300 34.28 up up correct
ONEW.US OneWater Marine Inc 20210525 0 48.9 48.9 47.752 48.22 110500 46.1897 down down correct
ONTX.US Onconova Therapeutics Inc 20210525 0 7.65 7.97 7.03 7.05 1804200 7.05 down down correct
ONVO.US Organovo Holdings Inc 20210525 0 7.23 7.47 7 7 157000 7 down up incorrect
OPBK.US OP Bancorp 20210525 0 10.57 10.73 10.16 10.26 33308 10.0839 down down correct
OPCH.US Option Care Health Inc 20210525 0 19.01 19.43 18.68 18.69 1069600 18.69 down up incorrect
OPEN.US Opendoor Technologies Inc 20210525 0 15.2 15.57 14.7 14.75 12207900 14.75 down down correct
OPGN.US OpGen Inc 20210525 0 2.02 2.08 2.02 2.08 360200 2.08 up up correct
OPHC.US OptimumBank Holdings Inc 20210525 0 3.79 3.85 3.52 3.73 63600 3.73 down down correct
OPI.US Office Properties Income Trust 20210525 0 29.01 29.32 28.55 28.59 216206 28.0522 down down correct
OPINL.US Office Properties Income Trust 20210525 0 26.88 26.96 26.61 26.96 14600 26.1863 up down incorrect
OPK.US OPKO Health Inc 20210525 0 3.8 3.82 3.61 3.64 4551000 3.64 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210525 0 12.93 13.38 12.55 12.55 10700 12.55 down down correct
OPOF.US Old Point Financial Corporation 20210525 0 23.05 23.05 22.47 22.47 3340 22.0987 down up incorrect
OPRA.US Opera Limited 20210525 0 10.59 12.25 10.59 11.52 377700 11.52 up up correct
OPRT.US Oportun Financial Corporation 20210525 0 20.76 21.16 20.06 20.14 111600 20.14 down down correct
OPRX.US OptimizeRx Corporation 20210525 0 49.19 50.83 48.01 48.28 154531 48.28 down down correct
OPT.US Opthea Limited 20210525 0 9.45 9.45 9 9.07 9798 9.07 down down correct
OPTN.US OptiNose Inc 20210525 0 3.2 3.25 3.01 3.02 497400 3.02 down down correct
ORGN.US Origin Materials Inc 20210525 0 9.94 9.95 9.87 9.88 257707 9.88 down down correct
ORGO.US Organogenesis Holdings Inc 20210525 0 17.07 17.39 15.94 16.5 833500 16.5 down down correct
ORGS.US Orgenesis Inc 20210525 0 4.9 4.9 4.55 4.6 155700 4.6 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20210525 0 9.95 10.02 9.95 9.97 1400 9.97 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210525 0 23.02 23.49 22.185 22.51 152300 22.51 down down correct
ORLY.US O'Reilly Automotive Inc 20210525 0 536.88 538.14 531 534.8 520200 534.8 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210525 0 11.34 11.56 10.72 10.93 421200 10.93 down down correct
ORRF.US Orrstown Financial Services Inc 20210525 0 25.89 25.9099 24.75 24.75 38130 24.3547 down down correct
ORTX.US Orchard Therapeutics plc 20210525 0 5.28 5.38 5.19 5.23 248400 5.23 down down correct
OSAT.US Orbsat Corp Common Stock 20210525 0 2.76 2.76 2.75 2.75 290 13.75 down down correct
OSBC.US Old Second Bancorp Inc 20210525 0 13.72 13.75 13.2 13.24 104110 13.1342 down down correct
OSIS.US OSI Systems Inc 20210525 0 95.81 95.81 94.72 95.49 173200 95.49 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210525 0 2.97 3.03 2.91 2.93 147700 2.93 down up incorrect
OSPN.US OneSpan Inc 20210525 0 25.8 26.24 25.7 25.79 128600 25.79 down down correct
OSS.US One Stop Systems Inc 20210525 0 5.98 6.09 5.64 5.74 118700 5.74 down up incorrect
OSTK.US Overstock.com Inc 20210525 0 81.85 83.2 78.1 78.53 1350200 78.53 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210525 0 9.65 9.65 9.64 9.64 15000 9.64 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210525 0 9.92 9.92 9.92 9.92 4500 9.92
OSTRW.US Oyster Enterprises Acquisition Corp 20210525 0 0.59 0.59 0.59 0.59 0 0.59
OSUR.US OraSure Technologies Inc 20210525 0 9.62 9.71 9.34 9.34 1007700 9.34 down down correct
OSW.US OneSpaWorld Holdings Limited 20210525 0 10.95 11.15 10.73 10.74 181000 10.74 down down correct
OTEL.US Otelco Inc 20210525 0 0.788 0.792 0.788 0.788 104595 0.788
OTEX.US Open Text Corporation 20210525 0 46.26 46.33 45.83 46.16 484288 45.5636 down up incorrect
OTIC.US Otonomy Inc 20210525 0 2.33 2.36 2.26 2.3 186400 2.3 down up incorrect
OTLK.US Outlook Therapeutics Inc 20210525 0 2.46 2.54 2.42 2.48 843200 2.48 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210525 0 0.45 0.45 0.3692 0.4008 22257 0.4008 down down correct
OTLY.US Oatly Group AB 20210525 0 21.135 21.42 20.11 21.2 5137400 21.2 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210525 0 9.91 9.95 9.9 9.95 26900 9.95 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210525 0 1.67 1.74 1.67 1.695 16184 1.695 up up correct
OTRA.US OTR Acquisition Corp 20210525 0 10 10.08 9.99 10.08 2400 10.08 up up correct
OTRAU.US OTR Acquisition Corp 20210525 0 10.26 10.26 10.26 10.26 0 10.26
OTRAW.US OTR Acquisition Corp 20210525 0 0.6 0.64 0.6 0.64 3900 0.64 up up correct
OTRK.US Ontrak Inc 20210525 0 30 30.84 29.59 29.94 172517 29.94 down down correct
OTRKP.US Ontrak Inc 20210525 0 24.35 24.43 24.313 24.41 11500 22.94 up up correct
OTTR.US Otter Tail Corporation 20210525 0 47.63 47.89 46.88 46.97 95192 46.3575 down down correct
OUST.US WT 20210525 0 2.42 2.5885 2.22 2.38 33434 2.38 down down correct
OVBC.US Ohio Valley Banc Corp 20210525 0 22.92 22.92 22.72 22.76 11109 22.3958 down down correct
OVID.US Ovid Therapeutics Inc 20210525 0 3.87 3.96 3.855 3.9 619514 3.9 up up correct
OVLY.US Oak Valley Bancorp 20210525 0 17.99 18.851 17.99 18.38 674213 18.2279 up up correct
OWSCX.US OWSCX 20210525 0 21.15 21.15 21.15 21.15 0 20.8541
OXBR.US Oxbridge Re Holdings Limited 20210525 0 2.46 2.51 2.27 2.3 594438 2.3 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210525 0 0.13 0.1505 0.13 0.149 4787 0.149 up up correct
OXLC.US Oxford Lane Capital Corp 20210525 0 6.83 6.85 6.77 6.78 687875 6.3655 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210525 0 25.89 25.92 25.81 25.906 12200 24.9454 up up correct
OXLCM.US Oxford Lane Capital Corp 20210525 0 25.2757 25.2757 25.225 25.25 5400 24.2852 down down correct
OXLCP.US Oxford Lane Capital Corp 20210525 0 25.15 25.15 25 25.05 7900 24.1634 down down correct
OXSQ.US Oxford Square Capital Corp 20210525 0 4.9 4.94 4.8 4.8 184567 4.5463 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210525 0 24.845 24.9 24.8 24.85 12700 24.2468 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210525 0 25.58 25.59 25.35 25.35 3752 24.1547 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20210525 0 25.71 25.71 25.55 25.643 1500 24.8662 down down correct
OYST.US Oyster Point Pharma Inc 20210525 0 17.91 17.95 17.26 17.32 35800 17.32 down down correct
OZK.US Bank OZK 20210525 0 42.66 43.1 41.01 41.17 465364 40.6078 down up incorrect
OZON.US Ozon Holdings PLC 20210525 0 57.27 57.72 54.44 54.53 1343600 54.53 down down correct
PAA.US Plains All American Pipeline L.P 20210525 0 10.49 10.58 10.42 10.44 5219145 10.0789 down down correct
PAAS.US Pan American Silver Corp 20210525 0 33.71 34.1 32.98 33.97 2326882 33.7057 up up correct
PACB.US Pacific Biosciences of California Inc 20210525 0 25.97 26.43 24.97 25.69 2312500 25.69 down down correct
PACW.US PacWest Bancorp 20210525 0 44.91 45.5 43.63 43.7 653077 43.2195 down down correct
PACX.US Pioneer Merger Corp 20210525 0 9.7 9.73 9.7 9.73 600 9.73 up up correct
PACXU.US Pioneer Merger Corp 20210525 0 9.992 10 9.99 10 5800 10 up up correct
PACXW.US Pioneer Merger Corp 20210525 0 0.779 0.779 0.779 0.779 398 0.779
PAE.US PAE Incorporated 20210525 0 8.5 8.59 8.32 8.34 427400 8.34 down down correct
PAGP.US Plains GP Holdings L.P 20210525 0 10.92 10.98 10.77 10.8 2488887 10.4511 down down correct
PAHC.US Phibro Animal Health Corporation 20210525 0 28.34 28.56 27.53 27.57 100586 27.1663 down down correct
PAIC.US Petra Acquisition Inc 20210525 0 10.02 10.02 10.02 10.02 0 10.02
PAICU.US Petra Acquisition Inc 20210525 0 10.36 10.36 10.36 10.36 0 10.36
PAICW.US Petra Acquisition Inc 20210525 0 0.5002 0.5499 0.5002 0.52 5523 0.52 up up correct
PALI.US Palisade Bio Inc 20210525 0 3.69 3.71 3.55 3.59 384100 3.59 down down correct
PALT.US Paltalk Inc. Common Stock 20210525 0 2.57 2.72 2.57 2.72 600 2.72 up up correct
PANA.US Panacea Acquisition Corp. II 20210525 0 9.98 9.98 9.96 9.96 1300 9.96 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210525 0 4.1387 4.24 3.83 3.86 646961 3.767 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210525 0 368.36 369.68 362.32 365.08 1087300 365.08 down down correct
PAQC.US Provident Acquisition Corp 20210525 0 9.64 9.65 9.64 9.65 16200 9.65 up up correct
PAQCU.US Provident Acquisition Corp 20210525 0 9.985 10 9.97 10 4500 10 up up correct
PAQCW.US Provident Acquisition Corp 20210525 0 0.68 0.7699 0.68 0.685 15365 0.685 up down incorrect
PASG.US Passage Bio Inc 20210525 0 13.94 14.45 13.7 13.75 341900 13.75 down down correct
PATI.US Patriot Transportation Holding Inc 20210525 0 11.2 11.3 11.01 11.01 16854 8.2013 down up incorrect
PATK.US Patrick Industries Inc 20210525 0 85.6 87.08 84.98 85.2 125904 84.6419 down down correct
PAVM.US PAVmed Inc 20210525 0 4.79 5.04 4.725 4.75 2527900 4.75 down down correct
PAVMW.US PAVmed Inc 20210525 0 1.48 1.52 1.48 1.52 8400 1.52 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210525 0 3.44 3.45 3.4 3.4499 3927 3.4499 up up correct
PAX.US Patria Investments Limited 20210525 0 15.5 16 15.35 15.82 576500 15.1539 up down incorrect
PAYA.US Paya Holdings Inc 20210525 0 10.2 10.26 9.85 9.86 777400 9.86 down down correct
PAYS.US PaySign Inc 20210525 0 3.35 3.37 3.2 3.21 238900 3.21 down down correct
PAYX.US Paychex Inc 20210525 0 102.07 102.07 100.88 101.09 1134213 99.9651 down down correct
PBCT.US People's United Financial Inc 20210525 0 18.85 19.04 18.29 18.33 2614724 17.9298 down down correct
PBCTP.US People's United Financial Inc 20210525 0 28.24 28.35 28.1907 28.25 10674 27.2172 up up correct
PBFS.US Pioneer Bancorp Inc 20210525 0 12.01 12.1 11.64 11.65 7600 11.65 down down correct
PBHC.US Pathfinder Bancorp Inc 20210525 0 14.12 14.51 14.12 14.51 2031 14.3844 up up correct
PBIP.US Prudential Bancorp Inc 20210525 0 13.96 14 13.85 13.92 13235 13.7175 down down correct
PBLA.US Panbela Therapeutics Inc 20210525 0 4.15 4.24 3.989 4.17 131600 4.17 up up correct
PBPB.US Potbelly Corporation 20210525 0 7.12 7.28 6.86 6.89 111435 6.89 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210525 0 1.205 1.219 1.15 1.17 165300 1.17 down down correct
PBYI.US Puma Biotechnology Inc 20210525 0 10.31 10.36 9.87 9.88 152600 9.88 down down correct
PCAR.US PACCAR Inc 20210525 0 91.85 92.48 90.38 90.55 813917 88.3119 down down correct
PCB.US PCB Bancorp 20210525 0 16.1 16.34 15.69 15.69 59716 15.5116 down down correct
PCH.US PotlatchDeltic Corporation 20210525 0 59.26 59.59 58.85 59.03 421287 53.8177 down down correct
PCOM.US Points International Ltd 20210525 0 17 17.46 16.57 17.32 10800 17.32 up up correct
PCRX.US Pacira BioSciences Inc 20210525 0 66.85 66.92 65.59 66.4 289900 66.4 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210525 0 6.55 6.79 6.26 6.3 45700 6.3 down up incorrect
PCSB.US PCSB Financial Corporation 20210525 0 18.32 18.44 17.61 17.61 28091 17.4968 down down correct
PCT.US PureCycle Technologies Inc 20210525 0 16.25 16.6 15.5881 16.01 798835 16.01 down down correct
PCTI.US PCTEL Inc 20210525 0 6.72 6.76 6.6 6.61 69602 6.4987 down down correct
PCTTU.US PureCycle Technologies Inc 20210525 0 22.64 22.69 22.64 22.69 500 22.69 up up correct
PCTTW.US PureCycle Technologies Inc 20210525 0 6.79 6.9 6.09 6.6 15123 6.6 down down correct
PCTY.US Paylocity Holding Corporation 20210525 0 171.87 173.03 169.23 169.48 127700 169.48 down down correct
PCVX.US Vaxcyte Inc 20210525 0 20.325 21.11 20.3 20.63 187300 20.63 up up correct
PCYG.US Park City Group Inc 20210525 0 6.56 6.63 6.07 6.09 76208 6.09 down down correct
PCYO.US Pure Cycle Corporation 20210525 0 13.92 13.969 13.47 13.47 40800 13.47 down down correct
PDCE.US PDC Energy Inc 20210525 0 40.46 40.8 39.385 39.55 716553 38.8281 down down correct
PDCO.US Patterson Companies Inc 20210525 0 34.19 34.46 33.365 33.45 890702 32.8974 down up incorrect
PDD.US Pinduoduo Inc 20210525 0 133.21 137.23 130.2 130.82 6723000 130.82 down down correct
PDEX.US Pro 20210525 0 33.19 35.09 33.19 33.75 14600 33.75 up up correct
PDFS.US PDF Solutions Inc 20210525 0 18.14 18.39 17.52 17.55 135300 17.55 down down correct
PDLB.US PDL Community Bancorp 20210525 0 11.58 11.6 11.39 11.54 29300 11.54 down down correct
PDSB.US PDS Biotechnology Corporation 20210525 0 8.42 8.86 8.05 8.68 1198400 8.68 up up correct
PDSKX.US PDSKX 20210525 0 27.34 27.34 27.34 27.34 0 26.9206
PDSRX.US PDSRX 20210525 0 27.27 27.27 27.27 27.27 0 26.8904
PDSYX.US PDSYX 20210525 0 27.44 27.44 27.44 27.44 0 27.0188
PEBK.US Peoples Bancorp of North Carolina Inc 20210525 0 25.4 25.525 24.66 24.7 12719 24.2481 down down correct
PEBO.US Peoples Bancorp Inc 20210525 0 32.435 32.76 31.61 31.61 55526 30.8779 down down correct
PEGA.US Pegasystems Inc 20210525 0 122.85 124 121.36 121.65 239317 121.5636 down down correct
PENN.US Penn National Gaming Inc 20210525 0 81.36 82.49 79.06 79.74 2933100 79.74 down down correct
PEP.US PepsiCo Inc 20210525 0 147.85 148.37 147.01 148.3 4649319 145.2407 up down incorrect
PERI.US Perion Network Ltd 20210525 0 16.69 16.8 16.28 16.34 384907 16.34 down down correct
PESI.US Perma 20210525 0 7.31 7.31 7.12 7.19 19500 7.19 down down correct
PETQ.US PetIQ Inc 20210525 0 40.96 41.49 40.265 40.49 337300 40.49 down down correct
PETS.US PetMed Express Inc 20210525 0 28.7 28.9 27.77 27.82 311098 27.2743 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210525 0 10.1 10.1 10.1 10.1 800 10.1
PETZ.US TDH Holdings Inc 20210525 0 1.8 2.08 1.8 2.02 156300 2.02 up up correct
PFALX.US PFALX 20210525 0 9.57 9.57 9.57 9.57 0 9.3958
PFBC.US Preferred Bank 20210525 0 67.28 67.95 65.06 65.07 62807 64.3171 down down correct
PFC.US Premier Financial Corp 20210525 0 30.77 31.4478 30.04 30.08 138446 29.5425 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210525 0 9.81 9.81 9.81 9.81 400 9.81
PFDRU.US Pathfinder Acquisition Corporation 20210525 0 9.93 9.95 9.93 9.95 1700 9.95 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20210525 0 0.8201 0.8202 0.8201 0.8202 1412 0.8202 up up correct
PFFLX.US PFFLX 20210525 0 9.57 9.57 9.57 9.57 0 9.4018
PFG.US Principal Financial Group Inc 20210525 0 65.77 66.44 63.94 63.99 1488811 62.2391 down down correct
PFHD.US Professional Holding Corp 20210525 0 18.41 18.62 18.08 18.25 50200 18.25 down down correct
PFIE.US Profire Energy Inc 20210525 0 1.1 1.1 1.06 1.06 43900 1.06 down down correct
PFIN.US P&F Industries Inc 20210525 0 6.33 6.34 6.11 6.11 7900 6.11 down down correct
PFIS.US Peoples Financial Services Corp 20210525 0 44.2 44.2 43.21 43.25 13324 42.2026 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210525 0 9.57 9.57 9.57 9.57 0 9.1948
PFLT.US PennantPark Floating Rate Capital Ltd 20210525 0 12.56 12.62 12.39 12.39 160982 11.7781 down down correct
PFMT.US Performant Financial Corporation 20210525 0 2.6 2.8 2.6 2.73 625600 2.73 up down incorrect
PFSW.US PFSweb Inc 20210525 0 7.78 7.85 7.41 7.44 67200 7.44 down down correct
PFX.US Phenixfin Corporation 20210525 0 39.9999 40.5499 39.57 40.2 16270 40.2 up up correct
PFXNL.US PhenixFIN Corporation 20210525 0 25.39 25.39 25.26 25.36 8200 24.2412 down down correct
PGC.US Peapack 20210525 0 33.05 33.15 32.25 32.3 84461 32.206 down down correct
PGEN.US Precigen Inc 20210525 0 6.52 6.6 6.4 6.43 849200 6.43 down down correct
PGNY.US Progyny Inc 20210525 0 59.01 61.335 58.84 59.35 845600 59.35 up up correct
PGRW.US Progress Acquisition Corp 20210525 0 9.73 9.74 9.65 9.72 131984 9.72 down down correct
PGRWU.US Progress Acquisition Corp 20210525 0 9.98 9.98 9.96 9.97 12700 9.97 down down correct
PGRWW.US Progress Acquisition Corp 20210525 0 0.55 0.56 0.532 0.55 14939 0.55
PHAR.US Pharming Group NV 20210525 0 12.42 12.56 12.42 12.472 2700 12.472 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210525 0 3.26 3.32 3.11 3.11 127200 3.11 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210525 0 35.81 36.9 35.62 36.24 101500 36.24 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210525 0 3.57 3.625 3 3.15 52811 3.15 down up incorrect
PHIC.US Population Health Investment Co. Inc 20210525 0 9.86 9.92 9.8 9.84 25500 9.84 down down correct
PHICU.US Population Health Investment Co. Inc 20210525 0 10.16 10.16 10.11 10.12 13000 10.12 down down correct
PHICW.US Population Health Investment Co. Inc 20210525 0 1.05 1.06 1.01 1.02 40756 1.02 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210525 0 2.11 2.12 2.04 2.05 166900 2.05 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210525 0 0.24 0.24 0.2 0.2 18213 0.2 down down correct
PHUN.US Phunware Inc 20210525 0 1.27 1.3 1.25 1.3 870000 1.3 up up correct
PHUNW.US Phunware Inc 20210525 0 0.28 0.3 0.28 0.2999 885 0.2999 up up correct
PHVS.US Pharvaris N.V 20210525 0 20.95 20.95 20.25 20.251 3900 20.251 down down correct
PI.US Impinj Inc 20210525 0 51.26 52.19 49.32 49.95 164400 49.95 down up incorrect
PIIVX.US PIIVX 20210525 0 41.83 41.83 41.83 41.83 0 41.83
PINC.US Premier Inc 20210525 0 34.55 34.67 34.41 34.53 644696 33.9757 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210525 0 2.25 3.79 2.17 3.76 340270900 3.76 up up correct
PIXY.US ShiftPixy Inc 20210525 0 2.47 2.56 2.43 2.45 353400 2.45 down down correct
PKBK.US Parke Bancorp Inc 20210525 0 21.08 21.21 20.62 20.63 40922 20.3152 down up incorrect
PKOH.US Park 20210525 0 36.43 36.73 35.85 35.93 28788 35.5595 down down correct
PLAB.US Photronics Inc 20210525 0 13.71 13.74 13.14 13.16 629700 13.16 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210525 0 41.81 42.55 40.97 40.99 1497600 40.99 down down correct
PLBC.US Plumas Bancorp 20210525 0 29.34 29.59 29.34 29.37 3276 29.1322 up up correct
PLBY.US PLBY Group Inc 20210525 0 42.11 44.45 41.71 43.53 924000 43.53 up up correct
PLCE.US The Children's Place Inc 20210525 0 95.46 97.5 92.61 93.28 502400 93.28 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210525 0 1.19 1.24 1.19 1.24 508900 1.24 up up correct
PLL.US Piedmont Lithium Inc 20210525 0 63.5 65.43 63.02 63.68 306100 63.68 up up correct
PLMI.US Plum Acquisition Corp. I 20210525 0 9.85 9.85 9.85 9.85 0 9.85
PLMIU.US Plum Acquisition Corp. I 20210525 0 9.9 9.95 9.9 9.95 3500 9.95 up down incorrect
PLMIW.US Plum Acquisition Corp. I 20210525 0 0.8006 0.81 0.753 0.7599 102807 0.7599 down up incorrect
PLMR.US Palomar Holdings Inc 20210525 0 69.01 70.685 68.28 68.28 262200 68.28 down down correct
PLPC.US Preformed Line Products Company 20210525 0 73.57 74 71.97 71.97 10561 71.3295 down down correct
PLRX.US Pliant Therapeutics Inc 20210525 0 28.74 29.56 28 28.1 67152 28.1 down down correct
PLSE.US Pulse Biosciences Inc 20210525 0 18.13 18.42 17.13 17.32 54000 17.32 down down correct
PLTK.US Playtika Holding Corp 20210525 0 27.47 27.75 26.39 26.66 1245500 26.66 down up incorrect
PLUG.US Plug Power Inc 20210525 0 26.87 28.22 26.66 27.81 31182900 27.81 up up correct
PLUS.US ePlus inc 20210525 0 94.065 95.88 93.72 94.9 93822 47.45 up up correct
PLXP.US PLx Pharma Inc 20210525 0 13.49 13.97 12.7 13.93 433800 13.93 up up correct
PLXS.US Plexus Corp 20210525 0 99.23 100.57 98.14 98.16 174200 98.16 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210525 0 7.06 7.16 6.92 6.92 1570100 6.92 down down correct
PMAAX.US PMAAX 20210525 0 11.79 11.79 11.79 11.79 0 11.6838
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210525 0 0.0124 0.0141 0.0123 0.0125 2480 18.7509 up up correct
PMD.US Psychemedics Corporation 20210525 0 6.62 6.71 6.62 6.68 4433 6.633 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210525 0 0.94 0.96 0.92 0.93 70800 0.93 down down correct
PMFLX.US PMFLX 20210525 0 11.79 11.79 11.79 11.79 0 11.6578
PMGM.US Priveterra Acquisition Corp 20210525 0 9.65 9.65 9.65 9.65 0 9.65
PMGMU.US Priveterra Acquisition Corp 20210525 0 9.97 9.98 9.95 9.98 9765 9.98 up up correct
PMIFX.US PMIFX 20210525 0 9.85 9.85 9.85 9.85 0 9.3722
PMTS.US CPI Card Group Inc. Common Stock 20210525 0 17 17 16.7 16.8 36300 16.8 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210525 0 35.96 36.48 34.655 35.28 186300 35.28 down down correct
PNBK.US Patriot National Bancorp Inc 20210525 0 8.22 8.3 8.21 8.21 7300 8.21 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210525 0 90.69 92.12 88.14 88.37 393709 88.0369 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210525 0 27.69 27.95 27.589 27.6 15700 26.7941 down down correct
PNNT.US PennantPark Investment Corporation 20210525 0 6.44 6.5 6.33 6.33 225805 6.002 down down correct
PNNTG.US PNNTG 20210525 0 25.4 25.5 25.4 25.49 25300 24.8053 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210525 0 41.7 41.7 41.7 41.7 500 41.7
PNT.US POINT Biopharma Global Inc 20210525 0 10.48 10.48 10.2 10.4 29813 10.4 down down correct
PNTG.US The Pennant Group Inc 20210525 0 32.51 32.68 31.44 31.54 66200 31.54 down down correct
POAI.US Predictive Oncology Inc 20210525 0 1.1 1.1 1.05 1.05 747000 1.05 down down correct
PODD.US Insulet Corporation 20210525 0 258.99 262.64 257.46 259.66 523800 259.66 up up correct
POLA.US Polar Power Inc 20210525 0 9.43 9.81 9.1 9.18 99600 9.18 down down correct
POOL.US Pool Corporation 20210525 0 429.71 431.76 426.87 429.66 200331 428.2909 down down correct
POPM.US PopMail.com Inc 20210525 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210525 0 41.5 43.02 39.9 42.98 651400 42.98 up up correct
POW.US Powered Brands 20210525 0 9.77 9.77 9.77 9.77 0 9.77
POWI.US Power Integrations Inc 20210525 0 80.58 81.65 80.32 80.61 260129 80.2682 up up correct
POWL.US Powell Industries Inc 20210525 0 34.71 34.95 33.77 33.91 24120 33.2623 down down correct
POWRU.US Powered Brands 20210525 0 9.93 10 9.93 9.98 4277 9.98 up up correct
POWRW.US Powered Brands 20210525 0 0.75 0.75 0.75 0.75 50 0.75
POWW.US AMMO Inc 20210525 0 6.27 6.62 6.25 6.33 1576000 6.33 up up correct
POWWP.US AMMO Inc 20210525 0 26.8 26.8 26 26.24 50600 25.0697 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210525 0 45.49 46.19 43.84 43.91 352542 43.1957 down down correct
PPBT.US Purple Biotech Ltd 20210525 0 4.67 4.74 4.55 4.66 140500 4.66 down down correct
PPC.US Pilgrim's Pride Corporation 20210525 0 24.83 24.92 24.46 24.46 296300 24.46 down up incorrect
PPD.US PPD Inc 20210525 0 46.16 46.23 46.06 46.15 3531600 46.15 down down correct
PPGH.US Poema Global Holdings Corp 20210525 0 9.711 9.75 9.7 9.75 83890 9.75 up up correct
PPGHU.US Poema Global Holdings Corp 20210525 0 10.04 10.04 10.04 10.04 500 10.04
PPGHW.US Poema Global Holdings Corp 20210525 0 0.7 0.73 0.6701 0.6701 11000 0.6701 down down correct
PPIH.US Perma 20210525 0 7 7.11 6.63 6.7 20411 6.7 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210525 0 3.76 3.76 3.6 3.625 38306 3.5349 down down correct
PPTA.US Midas Gold Corp. 20210525 0 8.47 8.48 8.075 8.08 41500 8.08 down down correct
PRAA.US PRA Group Inc 20210525 0 38.34 38.85 37.64 37.67 223900 37.67 down down correct
PRAX.US Praxis Precision Medicines Inc 20210525 0 19.52 20.01 19.03 19.46 495500 19.46 down down correct
PRCH.US Porch Group Inc 20210525 0 19 19.55 18.33 18.46 1351000 18.46 down up incorrect
PRDEX.US PREDEX Funds 20210525 0 25.77 25.77 25.77 25.77 0 25.2252
PRDO.US Perdoceo Education Corporation 20210525 0 12.08 12.13 11.79 11.79 765100 11.79 down down correct
PRFT.US Perficient Inc 20210525 0 74.02 74.89 73.05 73.21 199600 73.21 down down correct
PRFX.US PainReform Ltd 20210525 0 2.66 3.55 2.6 2.78 3364500 2.78 up up correct
PRGS.US Progress Software Corporation 20210525 0 44.64 44.65 43.99 44.2 811217 43.7099 down up incorrect
PRIM.US Primoris Services Corporation 20210525 0 31.3 31.63 30.36 30.37 464764 30.1604 down down correct
PRIVX.US Sharespost 100 Fund 20210525 0 41.47 41.47 41.47 41.47 0 41.47
PRLD.US Prelude Therapeutics Incorporated 20210525 0 36.73 37.05 32.6 32.91 290800 32.91 down down correct
PRLVX.US PRLVX 20210525 0 41.13 41.13 41.13 41.13 0 41.13
PROC.US Procaps Group S.A. Ordinary Shares 20210525 0 10.08 10.14 10.08 10.12 362900 10.12 up up correct
PROF.US Profound Medical Corp 20210525 0 18.73 19.085 18.06 18.17 29900 18.17 down down correct
PROG.US Progenity Inc 20210525 0 2.48 2.56 2.39 2.42 254700 2.42 down up incorrect
PROV.US Provident Financial Holdings Inc 20210525 0 16.53 16.76 16.53 16.6 10935 16.3293 up up correct
PRPH.US ProPhase Labs Inc 20210525 0 5.89 6.09 5.72 5.72 34100 5.72 down up incorrect
PRPL.US Purple Innovation Inc 20210525 0 29.18 29.89 28.84 28.89 1229400 28.89 down down correct
PRPO.US Precipio Inc 20210525 0 3.97 3.99 3.69 3.74 2073200 3.74 down up incorrect
PRQR.US ProQR Therapeutics N.V 20210525 0 6.22 6.26 5.89 5.89 673900 5.89 down up incorrect
PRSR.US Prospector Capital Corp 20210525 0 9.67 9.67 9.66 9.67 100784 9.67
PRSRU.US Prospector Capital Corp 20210525 0 9.93 9.96 9.91 9.93 14200 9.93
PRSRW.US Prospector Capital Corp 20210525 0 0.805 0.8512 0.76 0.8198 11552 0.8198 up up correct
PRTA.US Prothena Corporation plc 20210525 0 25.26 25.74 24.6 25.26 218200 25.26
PRTC.US PureTech Health plc 20210525 0 52.589 52.589 52.589 52.589 0 52.589
PRTG.US Portage Biotech Inc 20210525 0 28.04 28.06 26.4 26.54 18700 26.54 down down correct
PRTH.US Priority Technology Holdings Inc 20210525 0 7.5 7.75 7.42 7.72 43100 7.72 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210525 0 7.97 8.01 7.79 7.88 200400 7.88 down down correct
PRTS.US CarParts.com Inc 20210525 0 16 16.26 15.65 15.74 651400 15.74 down down correct
PRVA.US Privia Health Group Inc 20210525 0 33 33.46 32.4 32.77 377400 32.77 down down correct
PRVB.US Provention Bio Inc 20210525 0 11.1 11.49 9.36 10.12 59211800 10.12 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210525 0 9.61 9.7 9.61 9.7 7300 9.7 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210525 0 9.91 9.98 9.9 9.94 5800 9.94 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210525 0 0.85 0.85 0.84 0.85 30983 0.85
PSEC.US Prospect Capital Corporation 20210525 0 8.34 8.38 8.24 8.25 2500727 7.7931 down down correct
PSHG.US Performance Shipping Inc 20210525 0 4.57 4.73 4.4 4.45 33200 4.45 down down correct
PSMT.US PriceSmart Inc 20210525 0 86.84 87.42 86.5 86.68 137006 86.3225 down down correct
PSNL.US Personalis Inc 20210525 0 21.81 22.48 21.45 21.72 382900 21.72 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210525 0 18.88 18.88 18.88 18.88 0 18.4769
PSTI.US Pluristem Therapeutics Inc 20210525 0 3.95 3.98 3.6 3.64 1341000 3.64 down up incorrect
PSTV.US Plus Therapeutics Inc 20210525 0 2.25 2.35 2.2 2.26 259000 2.26 up up correct
PSTX.US Poseida Therapeutics Inc 20210525 0 8.43 8.47 8.3 8.31 207652 8.31 down down correct
PT.US Pintec Technology Holdings Limited 20210525 0 1.09 1.09 0.97 0.98 473500 0.98 down down correct
PTC.US PTC Inc 20210525 0 134.41 135.22 132.8 133.03 483000 133.03 down down correct
PTCT.US PTC Therapeutics Inc 20210525 0 39.09 39.83 39.09 39.65 406100 39.65 up up correct
PTDEX.US PREDEX 20210525 0 25.89 25.89 25.89 25.89 0 25.3748
PTE.US PolarityTE Inc 20210525 0 1.03 1.05 1.01 1.02 978690 1.02 down down correct
PTEN.US Patterson 20210525 0 8.37 8.43 7.99 8.03 1418481 7.9687 down down correct
PTGX.US Protagonist Therapeutics Inc 20210525 0 35.5 35.75 34.46 34.84 321600 34.84 down down correct
PTIC.US PropTech Investment Corporation II 20210525 0 9.8 9.8 9.745 9.75 15500 9.75 down down correct
PTICU.US PropTech Investment Corporation II 20210525 0 10 10 10 10 200 10
PTICW.US PropTech Investment Corporation II 20210525 0 0.77 0.77 0.77 0.77 200 0.77
PTIX.US Protagenic Therapeutics Inc 20210525 0 2.11 3.1 2.1 2.72 5268972 2.72 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210525 0 0.33 0.4199 0.3159 0.3989 183404 0.3989 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20210525 0 23.4 23.6 23.1 23.1 34720 22.0154 down down correct
PTNR.US Partner Communications Company Ltd 20210525 0 4.77 4.8 4.66 4.8 6800 4.8 up down incorrect
PTOC.US Pine Technology Acquisition Corp 20210525 0 9.64 9.74 9.63 9.74 5100 9.74 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210525 0 9.971 9.971 9.971 9.971 0 9.971
PTOCW.US Pine Technology Acquisition Corp 20210525 0 0.7001 0.74 0.5576 0.5904 31302 0.5904 down down correct
PTON.US Peloton Interactive Inc 20210525 0 101.16 102.72 98.68 99.44 9340200 99.44 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210525 0 3.3 3.54 3.25 3.41 368400 3.41 up down incorrect
PTRA.US Proterra Inc 20210525 0 16.2 16.5 16.1701 16.3 401079 16.3 up up correct
PTRAW.US Proterra Inc 20210525 0 4.73 4.85 4.66 4.78 71300 4.78 up up correct
PTRS.US Partners Bancorp 20210525 0 7.61 7.74 7.61 7.62 18456 7.552 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210525 0 58.05 58.05 57.33 57.33 3411 28.665 down down correct
PTVE.US Pactiv Evergreen Inc 20210525 0 15.9 16.25 15.57 15.64 193200 15.3116 down down correct
PUBM.US PubMatic Inc 20210525 0 34.09 34.96 32.36 32.63 368485 32.63 down down correct
PUCK.US Goal Acquisitions Corp 20210525 0 9.68 9.69 9.67 9.69 8500 9.69 up down incorrect
PUCKU.US Goal Acquisitions Corp 20210525 0 10.19 10.19 10.16 10.16 8600 10.16 down down correct
PUCKW.US Goal Acquisitions Corp 20210525 0 0.51 0.53 0.51 0.53 50069 0.53 up up correct
PULM.US Pulmatrix Inc 20210525 0 0.967 0.969 0.91 0.917 570700 0.917 down down correct
PUYI.US Puyi Inc 20210525 0 5.5 5.53 5.49 5.5 16100 5.5
PVAC.US Penn Virginia Corporation 20210525 0 18.61 18.75 17.78 17.79 303100 17.79 down down correct
PVBC.US Provident Bancorp Inc 20210525 0 16.75 16.75 15.9 15.9 42382 15.8297 down down correct
PWDEX.US PREDEX 20210525 0 25.89 25.89 25.89 25.89 0 25.3748
PWFL.US PowerFleet Inc 20210525 0 6.79 6.82 6.47 6.49 208000 6.49 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20210525 0 25.21 25.21 24.8 24.8 24373 23.8526 down down correct
PWP.US Perella Weinberg Partners 20210525 0 11.73 12 11.73 11.94 54100 11.812 up up correct
PXLW.US Pixelworks Inc 20210525 0 3.25 3.35 3.2 3.21 425400 3.21 down down correct
PXS.US Pyxis Tankers Inc 20210525 0 0.788 0.81 0.783 0.803 391500 0.803 up up correct
PXSAP.US Pyxis Tankers Inc 20210525 0 22 22 22 22 0 20.8459
PXSAW.US Pyxis Tankers Inc 20210525 0 0.2901 0.2901 0.266 0.2851 2549 0.2851 down down correct
PYPD.US PolyPid Ltd 20210525 0 9.5 9.5 9.31 9.34 49700 9.34 down down correct
PYPL.US PayPal Holdings Inc 20210525 0 258.5 260.37 257.28 258.65 6048100 258.65 up up correct
PYR.US PyroGenesis Canada Inc 20210525 0 5.36 5.372 4.85 4.99 156700 4.99 down down correct
PZZA.US Papa John's International Inc 20210525 0 93.95 94.67 92.9 93.08 355684 92.5752 down down correct
QADA.US QAD Inc 20210525 0 68.71 69.19 67.67 67.98 43502 67.9235 down up incorrect
QCOM.US QUALCOMM Incorporated 20210525 0 133.54 134.3 132.8 133.75 7271428 131.9553 up up correct
QCRH.US QCR Holdings Inc 20210525 0 48.21 48.87 47.08 47.15 89052 46.9853 down down correct
QDEL.US Quidel Corporation 20210525 0 115.35 120.02 115.35 119.04 485600 119.04 up up correct
QFIN.US 360 DigiTech Inc 20210525 0 28.32 30.65 28.002 28.98 3398983 28.5888 up up correct
QH.US Quhuo Limited 20210525 0 4.5 4.5 4.14 4.215 84000 4.215 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210525 0 7.14 7.14 6.63 6.8 39400 6.8 down down correct
QIWI.US QIWI plc 20210525 0 11.25 11.39 11.08 11.1 226397 10.1503 down down correct
QK.US Q&K International Group Limited 20210525 0 1.24 1.24 1.06 1.14 387600 1.14 down down correct
QLGN.US Qualigen Therapeutics Inc 20210525 0 1.82 1.83 1.75 1.79 287300 1.79 down up incorrect
QLI.US Qilian International Holding Group Limited 20210525 0 4.62 4.94 4.62 4.7 108600 4.7 up up correct
QLYS.US Qualys Inc 20210525 0 100.34 101.31 98.55 98.68 255800 98.68 down down correct
QMCO.US Quantum Corporation 20210525 0 9.02 9.14 8.73 8.86 361800 8.86 down down correct
QNST.US QuinStreet Inc 20210525 0 18.41 18.65 17.99 18 224700 18 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210525 0 28.32 28.39 28.14 28.16 88269 26.92 down down correct
QRHC.US Quest Resource Holding Corporation 20210525 0 4.95 4.99 4.61 4.65 120700 4.65 down down correct
QRTEA.US Qurate Retail Inc 20210525 0 13.62 13.88 13.46 13.49 2095255 11.8576 down down correct
QRTEB.US Qurate Retail Inc 20210525 0 13.94 14.42 13.9376 14.1 6547 12.4907 up down incorrect
QRTEP.US Qurate Retail Inc 20210525 0 106.87 107.29 106.75 107.27 39700 101.4277 up up correct
QRVO.US Qorvo Inc 20210525 0 180.74 182.85 179.46 180.62 1038800 180.62 down down correct
QS.US WT 20210525 0 25.34 25.42 23.76 24.06 14579301 24.06 down down correct
QTNT.US Quotient Limited 20210525 0 4.21 4.33 3.97 3.98 341700 3.98 down down correct
QTRX.US Quanterix Corporation 20210525 0 49.54 50.34 48.21 48.57 370800 48.57 down down correct
QTT.US Qutoutiao Inc 20210525 0 2.04 2.1 2.01 2.08 806133 20.8 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20210525 0 6.17 6.51 5.9 6.09 97500 6.09 down down correct
QUIK.US QuickLogic Corporation 20210525 0 5.84 6.0623 5.57 5.65 155237 5.65 down down correct
QUMU.US Qumu Corporation 20210525 0 4.97 4.98 4.68 4.76 92600 4.76 down up incorrect
QURE.US uniQure N.V 20210525 0 33.75 33.9 32.97 32.97 241800 32.97 down down correct
RACB.US Research Alliance Corp. II 20210525 0 10 10 10 10 0 10
RADA.US RADA Electronic Industries Ltd 20210525 0 11.75 11.83 11.31 11.56 426400 11.56 down down correct
RADI.US Radius Global Infrastructure Inc 20210525 0 15.86 15.95 15.09 15.77 460100 15.77 down down correct
RAIL.US FreightCar America Inc 20210525 0 5.5 5.5945 5.12 5.22 1088186 5.22 down up incorrect
RAIN.US Rain Therapeutics Inc 20210525 0 18.33 20.7 18.174 18.98 707700 18.98 up up correct
RAMMU.US Aries I Acquisition Corporation 20210525 0 9.97 9.98 9.96 9.97 89700 9.97
RAPT.US RAPT Therapeutics Inc 20210525 0 18.1 18.52 17.32 17.99 265440 17.99 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210525 0 105.91 107.785 103.31 103.83 527300 103.83 down down correct
RAVE.US RAVE Restaurant Group Inc 20210525 0 1.31 1.38 1.3 1.34 213800 1.34 up up correct
RAVN.US Raven Industries Inc 20210525 0 43.15 44.39 43.15 43.7 266777 43.7 up up correct
RBB.US RBB Bancorp 20210525 0 23.67 23.71 22.98 23.4 110888 23.1562 down down correct
RBBN.US Ribbon Communications Inc 20210525 0 7.4 7.51 7.1 7.11 427500 7.11 down up incorrect
RBCAA.US Republic Bancorp Inc 20210525 0 45.63 45.8175 44.44 44.44 29359 43.6304 down down correct
RBCN.US Rubicon Technology Inc 20210525 0 9.65 9.65 9.42 9.55 3200 9.55 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210525 0 10.353 10.39 10.353 10.39 300 10.39 up up correct
RBNC.US Reliant Bancorp Inc 20210525 0 29.87 29.94 28.51 28.58 33353 28.3569 down up incorrect
RCAT.US Red Cat Holdings Inc 20210525 0 2.7 2.86 2.7 2.7 64647 2.7
RCEL.US AVITA Medical Inc 20210525 0 17.88 17.93 17.29 17.56 140200 17.56 down down correct
RCHG.US Recharge Acquisition Corp 20210525 0 9.795 9.85 9.775 9.8 33600 9.8 up up correct
RCHGU.US Recharge Acquisition Corp 20210525 0 10.1 10.1 10.1 10.1 14900 10.1
RCHGW.US Recharge Acquisition Corp 20210525 0 0.689 0.6891 0.6599 0.66 24593 0.66 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210525 0 11.04 11.04 11.04 11.04 0 10.5137
RCICX.US Resource Credit Income Fund Class C 20210525 0 11.16 11.16 11.16 11.16 0 10.6906
RCII.US Rent 20210525 0 58.63 59.76 57.98 58.06 358224 57.0421 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210525 0 11.07 11.07 11.07 11.07 0 10.5434
RCILX.US RCILX 20210525 0 11.04 11.04 11.04 11.04 0 10.5422
RCIWX.US Resource Credit Income Fund Class W Shar 20210525 0 11.04 11.04 11.04 11.04 0 10.5422
RCKT.US Rocket Pharmaceuticals Inc 20210525 0 40.83 41.8 40.78 40.87 175500 40.87 up up correct
RCKY.US Rocky Brands Inc 20210525 0 53.7 54.2978 52.5 52.74 80900 52.221 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210525 0 9.7 9.7 9.65 9.65 10200 9.65 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210525 0 9.88 9.9 9.88 9.9 12400 9.9 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20210525 0 0.6002 0.62 0.6001 0.6103 20776 0.6103 up up correct
RCM.US R1 RCM Inc 20210525 0 25.39 25.64 25.15 25.41 700300 25.41 up up correct
RCMT.US RCM Technologies Inc 20210525 0 3.75 3.81 3.5904 3.66 24150 3.66 down down correct
RCON.US Recon Technology Ltd 20210525 0 10.95 11.89 10.39 11.79 941300 11.79 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210525 0 4.24 4.24 3.8355 4 9946 10 down down correct
RDBX.US Redbox Entertainment Inc 20210525 0 9.92 9.97 9.92 9.94 31300 9.94 up up correct
RDCM.US RADCOM Ltd 20210525 0 10.24 10.24 10.1 10.2 2500 10.2 down down correct
RDFN.US Redfin Corporation 20210525 0 53.72 55.359 53.47 54.33 1215800 54.33 up up correct
RDHL.US RedHill Biopharma Ltd 20210525 0 6.79 6.95 6.66 6.69 126400 6.69 down down correct
RDI.US Reading International Inc 20210525 0 6.1 6.34 6.03 6.24 59600 6.24 up up correct
RDIB.US Reading International Inc 20210525 0 21.56 34.9999 21.56 27.734 133382 27.734 up up correct
RDNT.US RadNet Inc 20210525 0 25.17 26.785 25.17 26.3 186100 26.3 up down incorrect
RDUS.US Radius Health Inc 20210525 0 20.55 20.7 19.65 19.67 208200 19.67 down down correct
RDVT.US Red Violet Inc 20210525 0 21.81 22.85 21.75 21.75 39200 21.75 down down correct
RDWR.US Radware Ltd 20210525 0 30.1 30.1 28.71 28.84 198700 28.84 down down correct
REAL.US The RealReal Inc 20210525 0 16.07 16.705 16.07 16.52 2579900 16.52 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210525 0 1.59 1.69 1.59 1.63 98682 1.63 up up correct
REDU.US RISE Education Cayman Ltd 20210525 0 3.56 3.64 3.3713 3.4 57081 3.4 down down correct
REE.US REE Automotive Ltd. 20210525 0 9.89 9.96 9.89 9.93 61900 9.93 up up correct
REEAW.US REE Automotive Equity Warrant 20210525 0 1.52 1.52 1.38 1.5 25300 1.5 down down correct
REED.US Reed's Inc 20210525 0 0.9 0.94 0.88 0.91 669600 0.91 up up correct
REFR.US Research Frontiers Incorporated 20210525 0 2.35 2.38 2.19 2.2 75700 2.2 down down correct
REG.US Regency Centers Corporation 20210525 0 63.75 64.32 63.26 63.31 867853 61.668 down up incorrect
REGI.US Renewable Energy Group Inc 20210525 0 60.81 61.65 58.16 58.24 793200 58.24 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210525 0 500.84 502.72 493.19 498.03 767500 498.03 down down correct
REKR.US Rekor Systems Inc 20210525 0 11.65 11.85 11.06 11.21 596200 11.21 down down correct
RELI.US Reliance Global Group Inc 20210525 0 3.45 3.5 3.27 3.29 177748 3.29 down up incorrect
RELIW.US Reliance Global Group Inc 20210525 0 0.53 0.53 0.4785 0.4995 7939 0.4995 down down correct
RELL.US Richardson Electronics Ltd 20210525 0 8.09 8.23 7.94 7.94 82684 7.8379 down up incorrect
REPH.US Recro Pharma Inc 20210525 0 2.3 2.395 2.27 2.39 449300 2.39 up up correct
REPL.US Replimune Group Inc 20210525 0 36.65 37.51 36.05 36.27 298600 36.27 down up incorrect
RESN.US Resonant Inc 20210525 0 3.27 3.38 3.2 3.2 743800 3.2 down down correct
RETA.US Reata Pharmaceuticals Inc 20210525 0 119 133.06 118.41 127.41 1253500 127.41 up down incorrect
RETO.US ReTo Eco 20210525 0 1.02 1.1 1.01 1.1 807400 1.1 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210525 0 9.75 9.83 9.75 9.79 8400 9.79 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210525 0 10.02 10.08 10 10.04 75600 10.04 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20210525 0 1.14 1.14 1.05 1.1 33986 1.1 down down correct
REYN.US Reynolds Consumer Products Inc 20210525 0 30.55 30.667 30.26 30.33 316400 29.8624 down down correct
RFIL.US RF Industries Ltd 20210525 0 7.69 7.69 7.54 7.62 58800 7.62 down down correct
RGCO.US RGC Resources Inc 20210525 0 22.4 22.59 22.25 22.32 40990 21.9743 down down correct
RGEN.US Repligen Corporation 20210525 0 177.23 180.72 176.08 179.47 372200 179.47 up up correct
RGLD.US Royal Gold Inc 20210525 0 125.2 125.9 123.7976 125.27 216345 124.5537 up up correct
RGLS.US Regulus Therapeutics Inc 20210525 0 0.96 1 0.94 0.95 444500 0.95 down down correct
RGNX.US REGENXBIO Inc 20210525 0 34.24 34.46 33.51 33.54 304300 33.54 down down correct
RGP.US Resources Connection Inc 20210525 0 14.68 14.76 14.28 14.3 115300 14.0679 down down correct
RIBT.US RiceBran Technologies 20210525 0 1.02 1.03 1 1 157448 1 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20210525 0 78.21 81.1 73.7301 74.21 77230 74.0783 down down correct
RIDE.US Lordstown Motors Corp 20210525 0 8.17 9.1 7.88 8.95 18351400 8.95 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20210525 0 3.61 3.68 3.56 3.57 1219800 3.57 down down correct
RILY.US B. Riley Financial Inc 20210525 0 74.19 75 71.1 71.26 251332 69.8703 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210525 0 25.1 25.15 25.1 25.1 29700 24.4287
RILYM.US RILYM 20210525 0 25.63 25.7 25.59 25.65 16400 24.867 up up correct
RILYN.US B. Riley Financial Inc 20210525 0 25.89 25.96 25.85 25.9 15500 25.1098 up up correct
RILYP.US B. Riley Financial Inc 20210525 0 26.89 26.89 26.724 26.75 7800 25.9071 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210525 0 26.05 26.05 25.9 25.95 23100 25.2088 down down correct
RIOT.US Riot Blockchain Inc 20210525 0 24.98 25.86 24.35 25.14 16489500 25.14 up up correct
RIVE.US Riverview Financial Corporation 20210525 0 10.5 10.74 10.5 10.63 2800 10.63 up up correct
RKDA.US Arcadia Biosciences Inc 20210525 0 2.71 2.8 2.68 2.68 324200 2.68 down up incorrect
RLAY.US Relay Therapeutics Inc 20210525 0 31.25 32.4 30.46 30.65 439000 30.65 down up incorrect
RLMD.US Relmada Therapeutics Inc 20210525 0 38.6 39.66 38.3601 38.72 113322 38.72 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210525 0 14.59 14.69 14.13 14.13 34700 13.9375 down down correct
RMBL.US RumbleON Inc 20210525 0 39 39.2 38.51 38.7 17000 38.7 down down correct
RMBS.US Rambus Inc 20210525 0 19.35 19.36 18.99 19.02 420600 19.02 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210525 0 6.29 6.3 6.1 6.1 20600 6.1 down down correct
RMGC.US RMG Acquisition Corp. III 20210525 0 9.74 9.74 9.74 9.74 0 9.74
RMGCU.US RMG Acquisition Corp. III 20210525 0 9.91 9.95 9.91 9.95 6000 9.95 up up correct
RMNI.US Rimini Street Inc 20210525 0 6.44 6.65 6.36 6.51 342100 6.51 up up correct
RMR.US The RMR Group Inc 20210525 0 39.22 39.39 37.9 38.12 75058 31.9793 down down correct
RMRM.US RMR Mortgage Trust 20210525 0 12.01 12.1 12 12.01 13600 11.6922
RMTI.US Rockwell Medical Inc 20210525 0 0.85 0.87 0.84 0.84 875500 0.84 down down correct
RNA.US Avidity Biosciences Inc 20210525 0 22.03 22.23 21.665 21.89 142225 21.89 down down correct
RNDB.US Randolph Bancorp Inc 20210525 0 21.37 21.59 21.37 21.59 1685 21.4659 up up correct
RNLX.US Renalytix Plc 20210525 0 33.79 34.45 32.61 32.61 54400 32.61 down up incorrect
RNST.US Renasant Corporation 20210525 0 44.29 44.785 42.68 42.69 158406 41.9296 down up incorrect
RNW.US Renew Energy Global PLC 20210525 0 9.95 9.95 9.92 9.92 21700 9.92 down down correct
RNWK.US RealNetworks Inc 20210525 0 2.32 2.42 2.29 2.31 430100 2.31 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210525 0 1.35 1.39 1.33 1.39 20800 1.39 up up correct
ROAD.US Construction Partners Inc 20210525 0 31.39 31.86 31.08 31.28 282900 31.28 down down correct
ROCC.US Ranger Oil Corporation 20210525 0 9.96 9.96 9.92 9.92 9300 9.92 down down correct
ROCK.US Gibraltar Industries Inc 20210525 0 79.81 80.45 77.91 78 111200 78 down down correct
ROCR.US Roth CH Acquisition III Co 20210525 0 9.688 9.688 9.688 9.688 300 9.688
ROCRU.US Roth CH Acquisition III Co 20210525 0 9.94 9.94 9.94 9.94 0 9.94
ROCRW.US Roth CH Acquisition III Co 20210525 0 0.8 0.8 0.8 0.8 330 0.8
ROIC.US Retail Opportunity Investments Corp 20210525 0 17.85 18.02 17.58 17.6 1294718 17.2221 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210525 0 9.83 9.87 9.82 9.83 494200 9.83
ROKU.US Roku Inc 20210525 0 349.41 356.7 344.143 345.7 2899100 345.7 down up incorrect
ROLL.US RBC Bearings Incorporated 20210525 0 188.5 190.95 185 188.91 110100 188.91 up up correct
ROOT.US Root Inc 20210525 0 8.87 8.9 8.33 8.38 4196334 8.38 down down correct
ROST.US Ross Stores Inc 20210525 0 124.54 124.54 122.27 123.87 2676028 122.9545 down down correct
ROVR.US Rover Group Inc 20210525 0 9.89 9.92 9.89 9.89 232153 9.89
RPAY.US Repay Holdings Corporation 20210525 0 24 24.4 23.28 23.31 611400 23.31 down down correct
RPD.US Rapid7 Inc 20210525 0 81.79 82.34 81.26 82.01 393400 82.01 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20210525 0 9.14 9.64 9.01 9.09 26900 9.09 down down correct
RPRX.US Royalty Pharma plc 20210525 0 40.56 40.87 40.02 40.22 1001092 39.8832 down down correct
RPTX.US Repare Therapeutics Inc 20210525 0 33.99 34 32.45 32.45 74600 32.45 down down correct
RRBI.US Red River Bancshares Inc 20210525 0 55.52 55.52 54.01 54.01 7000 53.7926 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210525 0 36.29 36.8 33.67 33.85 339600 33.85 down down correct
RRR.US Red Rock Resorts Inc 20210525 0 42.96 43.48 41.6 42.49 893728 39.9763 down up incorrect
RSLS.US ReShape Lifesciences Inc 20210525 0 5.5784 5.95 5.5784 5.95 672 5.95 up up correct
RSSS.US Research Solutions Inc 20210525 0 2.27 2.28 2.24 2.27 12400 2.27
RSVR.US Reservoir Media Inc 20210525 0 9.96 9.96 9.92 9.92 9300 9.92 down down correct
RSVRW.US Reservoir Media Management Inc 20210525 0 1.365 1.365 1.33 1.33 1200 1.33 down up incorrect
RTLR.US Rattler Midstream LP 20210525 0 10.49 10.55 10.275 10.35 269300 9.8983 down down correct
RTPY.US Reinvent Technology Partners Y 20210525 0 9.83 9.924 9.83 9.83 5500 9.83
RTPYU.US Reinvent Technology Partners Y 20210525 0 10.01 10.045 9.98 9.98 92300 9.98 down down correct
RTPYW.US Reinvent Technology Partners Y 20210525 0 1.56 1.69 1.4 1.4 150110 1.4 down down correct
RUBY.US Rubius Therapeutics Inc 20210525 0 24.87 25.48 23.92 24 437240 24 down down correct
RUN.US Sunrun Inc 20210525 0 44.8 45.25 43.66 43.96 4672600 43.96 down down correct
RUSHA.US Rush Enterprises Inc 20210525 0 47.8 48.64 47.47 47.54 322800 47.1726 down down correct
RUSHB.US Rush Enterprises Inc 20210525 0 43.13 43.2695 42.01 42.3 14880 41.9637 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210525 0 24.3 24.68 23.63 23.63 283200 23.63 down down correct
RVMD.US Revolution Medicines Inc 20210525 0 31.13 31.87 30.41 30.48 862100 30.48 down down correct
RVNC.US Revance Therapeutics Inc 20210525 0 28.11 28.43 27.9 28.09 306700 28.09 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210525 0 4.95 5 4.47 4.51 206000 4.51 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210525 0 0.42 0.42 0.3712 0.399 5161 0.399 down down correct
RVSB.US Riverview Bancorp Inc 20210525 0 7.14 7.15 6.83 6.83 41876 6.7301 down down correct
RWLK.US ReWalk Robotics Ltd 20210525 0 1.79 1.84 1.725 1.75 421600 1.75 down up incorrect
RXDX.US Prometheus Biosciences Inc 20210525 0 18.98 19.56 18.66 19.1 120253 19.1 up up correct
RXRA.US RXR Acquisition Corp 20210525 0 9.95 9.95 9.89 9.95 10700 9.95
RXRAU.US RXR Acquisition Corp 20210525 0 9.94 9.94 9.9 9.9 53400 9.9 down down correct
RXRAW.US RXR Acquisition Corp 20210525 0 0.7 0.7301 0.6988 0.6999 55422 0.6999 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20210525 0 24.68 25.84 23.91 24.07 263200 24.07 down up incorrect
RXT.US Rackspace Technology Inc 20210525 0 21 21.06 20.75 20.82 793148 20.82 down down correct
RYAAY.US Ryanair Holdings plc 20210525 0 117.05 117.54 113.94 114.01 411800 114.01 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210525 0 20.78 21.12 19.89 19.9 226783 19.9 down down correct
RZB.US Reinsurance Group of America Incorporated 20210525 0 28.33 28.33 28.17 28.21 18845 27.1563 down down correct
RZLT.US Rezolute Inc 20210525 0 6.96 7.69 6.89 7.44 51053 7.44 up up correct
SABR.US Sabre Corporation 20210525 0 13.45 13.71 13.245 13.27 3873100 13.27 down down correct
SABRP.US Sabre Corporation 20210525 0 173.495 173.495 172.83 172.83 1200 168.7136 down down correct
SABS.US SAB Biotherapeutics Inc 20210525 0 9.845 9.865 9.84 9.86 3000 9.86 up up correct
SAFM.US Sanderson Farms Inc 20210525 0 169.5 169.5 166.57 166.57 140277 165.7869 down up incorrect
SAFT.US Safety Insurance Group Inc 20210525 0 85.25 85.25 83.5 83.79 104480 81.0586 down down correct
SAGE.US Sage Therapeutics Inc 20210525 0 71.5 72.02 68.38 68.58 756800 68.58 down down correct
SAIA.US Saia Inc 20210525 0 228.02 230.38 222.72 223.25 128700 223.25 down down correct
SAL.US Salisbury Bancorp Inc 20210525 0 46.75 46.75 45.84 45.86 3308 45.3254 down down correct
SALM.US Salem Media Group Inc 20210525 0 2.04 2.1 1.98 2 93000 2 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210525 0 15.23 15.38 14.896 15.04 114918 14.5826 down down correct
SANA.US Sana Biotechnology Inc 20210525 0 19.97 20.38 19.63 20.31 161546 20.31 up up correct
SANM.US Sanmina Corporation 20210525 0 42.84 42.92 41.9 41.97 285200 41.97 down down correct
SANW.US S&W Seed Company 20210525 0 3.72 3.73 3.58 3.6 31900 3.6 down down correct
SASR.US Sandy Spring Bancorp Inc 20210525 0 46.45 46.88 45.05 45.05 196075 44.4385 down down correct
SATS.US EchoStar Corporation 20210525 0 25.58 26.02 25.21 25.48 543536 25.48 down down correct
SAVA.US Cassava Sciences Inc 20210525 0 48.09 49.89 46.64 47.77 1278300 47.77 down up incorrect
SBAC.US SBA Communications Corporation 20210525 0 295.82 300.66 292.43 298.74 525539 297.7507 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210525 0 37.63 38.07 35.95 35.96 307526 35.5404 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210525 0 9.85 9.85 9.85 9.85 9600 9.85
SBEAU.US SilverBox Engaged Merger Corp I 20210525 0 9.95 10 9.95 10 22400 10 up up correct
SBEAW.US SilverBox Engaged Merger Corp I 20210525 0 0.65 0.72 0.65 0.72 16250 0.72 up up correct
SBET.US Sharplink Gaming Ltd 20210525 0 2.59 2.6 2.43 2.51 162800 2.51 down down correct
SBFG.US SB Financial Group Inc 20210525 0 19.749 19.7614 19.1 19.2 21616 18.9699 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210525 0 32.7 33.18 31.95 32.14 387861 31.4694 down down correct
SBLK.US Star Bulk Carriers Corp 20210525 0 21.9 21.95 20.27 20.33 3829808 17.706 down down correct
SBNY.US Signature Bank 20210525 0 241.79 245.6539 237.58 237.94 492655 236.9144 down down correct
SBNYP.US Signature Bank 20210525 0 26.1 26.1 25.99 25.99 28500 25.0624 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210525 0 17.61 17.65 17.39 17.47 2773109 16.8121 down down correct
SBSI.US Southside Bancshares Inc 20210525 0 42.77 43.02 41.29 41.33 107362 40.6016 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210525 0 4.76 4.78 4.6 4.6 80700 4.6 down down correct
SBTX.US Silverback Therapeutics Inc 20210525 0 26.66 26.847 25.02 25.06 67600 25.06 down down correct
SBUX.US Starbucks Corporation 20210525 0 112.915 113.15 112.18 112.63 5391837 111.7128 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210525 0 9.7 9.7 9.7 9.7 200 9.7
SCAQU.US Stratim Cloud Acquisition Corp 20210525 0 9.97 9.97 9.97 9.97 0 9.97
SCAQW.US Stratim Cloud Acquisition Corp 20210525 0 0.71 0.7801 0.71 0.74 7420 0.74 up down incorrect
SCHL.US Scholastic Corporation 20210525 0 32.82 33 32.31 32.36 139463 32.0802 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210525 0 54.36 55 52.9 52.92 405733 52.5323 down down correct
SCKT.US Socket Mobile Inc 20210525 0 5.51 5.77 5.44 5.46 44600 5.46 down up incorrect
SCLE.US Broadscale Acquisition Corp 20210525 0 9.7 9.715 9.7 9.71 138300 9.71 up up correct
SCLEU.US Broadscale Acquisition Corp 20210525 0 9.95 9.96 9.945 9.96 110300 9.96 up up correct
SCLEW.US Broadscale Acquisition Corp 20210525 0 0.92 0.92 0.8899 0.92 11775 0.92
SCOA.US Scion Tech Growth I 20210525 0 9.75 9.76 9.691 9.73 26200 9.73 down down correct
SCOAU.US Scion Tech Growth I 20210525 0 9.98 9.99 9.96 9.99 1800 9.99 up down incorrect
SCOAW.US Scion Tech Growth I 20210525 0 0.8 0.84 0.8 0.834 3100 0.834 up down incorrect
SCOB.US ScION Tech Growth II 20210525 0 9.65 9.74 9.65 9.74 800 9.74 up up correct
SCOBU.US ScION Tech Growth II 20210525 0 9.95 9.95 9.95 9.95 0 9.95
SCOBW.US ScION Tech Growth II 20210525 0 0.74 0.74 0.74 0.74 4 0.74
SCOR.US comScore Inc 20210525 0 4.04 4.15 3.84 3.84 343400 3.84 down up incorrect
SCPH.US scPharmaceuticals Inc 20210525 0 5.76 5.76 5.7 5.71 71400 5.71 down down correct
SCPL.US SciPlay Corporation 20210525 0 16.38 16.635 16.24 16.25 180300 16.25 down down correct
SCPS.US Scopus BioPharma Inc 20210525 0 9.81 10.64 9.19 9.59 4812800 9.59 down down correct
SCR.US Score Media and Gaming Inc 20210525 0 14.83 15.2 14.47 14.74 364712 14.74 down down correct
SCSC.US ScanSource Inc 20210525 0 30.73 31.07 29.36 29.61 72200 29.61 down down correct
SCVL.US Shoe Carnival Inc 20210525 0 67.05 68.77 65.08 65.42 183182 32.5761 down down correct
SCVX.US UN 20210525 0 10.32 10.32 10.32 10.32 200 10.32
SCWX.US SecureWorks Corp 20210525 0 14.37 14.6 14.32 14.37 47900 14.37
SCYX.US SCYNEXIS Inc 20210525 0 9.09 9.25 8.87 8.95 817200 8.95 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210525 0 9.65 9.65 9.65 9.65 0 9.65
SDACU.US Sustainable Development Acquisition I Corp 20210525 0 9.96 9.99 9.959 9.99 2500 9.99 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210525 0 0.6 0.67 0.5911 0.6587 40378 0.6587 up up correct
SDC.US SmileDirectClub Inc 20210525 0 7.98 8.06 7.74 7.75 4289300 7.75 down up incorrect
SDGR.US Schrödinger Inc 20210525 0 66.63 69.09 66.33 68.41 1244300 68.41 up up correct
SDH.US Global Internet of People Inc 20210525 0 2.44 2.63 2.43 2.53 58300 2.53 up up correct
SEAC.US SeaChange International Inc 20210525 0 1.13 1.15 1.09 1.11 500700 1.11 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210525 0 9.96 10 9.95 9.99 202088 9.99 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210525 0 1.74 1.75 1.66 1.68 53428 1.5724 down down correct
SECO.US Secoo Holding Limited 20210525 0 2.51 2.58 2.495 2.56 161000 2.56 up up correct
SEDG.US SolarEdge Technologies Inc 20210525 0 256.99 257.868 247.01 251.75 627800 251.75 down down correct
SEED.US Origin Agritech Limited 20210525 0 10.92 11 10.6 10.62 23900 10.62 down down correct
SEEL.US Seelos Therapeutics Inc 20210525 0 3.25 3.3 3.11 3.11 3873400 3.11 down down correct
SEER.US Seer Inc 20210525 0 29.75 30.95 29.69 29.79 296558 29.79 up up correct
SEIC.US SEI Investments Company 20210525 0 63.21 63.4 62.48 62.67 547026 61.8857 down down correct
SELB.US Selecta Biosciences Inc 20210525 0 3.44 3.65 3.35 3.57 1914000 3.57 up up correct
SELF.US Global Self Storage Inc 20210525 0 5.54 5.55 5.22 5.22 18637 5.0443 down down correct
SENEA.US Seneca Foods Corporation 20210525 0 45.93 46.58 45.36 45.36 17500 45.36 down down correct
SENEB.US Seneca Foods Corporation 20210525 0 46.22 46.22 46.22 46.22 0 46.22
SESN.US Sesen Bio Inc 20210525 0 2.92 3.05 2.875 2.91 5086400 2.91 down down correct
SFBC.US Sound Financial Bancorp Inc 20210525 0 44.059 44.059 43.2437 43.2437 1935 42.9023 down down correct
SFBS.US ServisFirst Bancshares Inc 20210525 0 68.71 69.27 67.42 67.42 282499 67.0533 down down correct
SFET.US Safe 20210525 0 1.33 1.33 1.3 1.3 134900 1.3 down down correct
SFIX.US Stitch Fix Inc 20210525 0 48.5 49.26 48.07 48.37 1094600 48.37 down up incorrect
SFM.US Sprouts Farmers Market Inc 20210525 0 25.54 25.815 25.35 25.69 1677147 25.69 up up correct
SFNC.US Simmons First National Corporation 20210525 0 30.5 30.935 29.37 29.39 403341 28.8551 down down correct
SFST.US Southern First Bancshares Inc 20210525 0 52.99 53.73 51.11 51.11 39600 51.11 down down correct
SFT.US Shift Technologies Inc 20210525 0 6.58 6.74 6.5 6.68 6814480 6.68 up up correct
SGA.US Saga Communications Inc 20210525 0 22.5 22.5 21.77 21.96 8173 21.0693 down down correct
SGBX.US SG Blocks Inc 20210525 0 3.58 3.7 3.46 3.54 108600 3.54 down down correct
SGC.US Superior Group of Companies Inc 20210525 0 25.68 25.68 25 25 43330 24.6416 down down correct
SGEN.US Seagen Inc 20210525 0 153.5 154.05 150.14 150.69 555200 150.69 down down correct
SGH.US SMART Global Holdings Inc 20210525 0 46.3 47.15 45.13 45.16 227300 45.16 down up incorrect
SGLB.US Sigma Labs Inc 20210525 0 3.68 3.77 3.55 3.55 61608 3.55 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210525 0 0.29 0.29 0.2599 0.2599 2817 0.2599 down down correct
SGMA.US SigmaTron International Inc 20210525 0 4.89 4.89 4.72 4.86 16800 4.86 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210525 0 4.67 4.67 4.469 4.476 12000 4.476 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20210525 0 10.74 10.83 10.42 10.43 647400 10.43 down up incorrect
SGMS.US Scientific Games Corporation 20210525 0 68.98 69.99 65.67 66.69 973600 66.69 down down correct
SGOC.US SGOCO Group Ltd 20210525 0 1.78 1.78 1.69 1.69 3300 1.69 down down correct
SGRP.US SPAR Group Inc 20210525 0 1.65 1.65 1.59 1.59 71400 1.59 down down correct
SGRY.US Surgery Partners Inc 20210525 0 53.08 54.99 52.679 53.87 265500 53.87 up up correct
SGTX.US Sigilon Therapeutics Inc 20210525 0 11.99 12.2 11.5 11.69 31700 11.69 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210525 0 9.68 9.7 9.675 9.7 7000 9.7 up down incorrect
SHACU.US SCP & CO Healthcare Acquisition Company 20210525 0 10 10 9.99 10 5700 10
SHACW.US SCP & CO Healthcare Acquisition Company 20210525 0 0.67 0.7 0.6101 0.6101 7000 0.6101 down down correct
SHBI.US Shore Bancshares Inc 20210525 0 17.03 17.05 16.72 16.72 44065 16.5081 down down correct
SHC.US Sotera Health Company 20210525 0 24.1 24.28 23.78 24 1019500 24 down down correct
SHCR.US Sharecare Inc 20210525 0 9.99 10 9.95 9.99 129452 9.99
SHEN.US Shenandoah Telecommunications Company 20210525 0 50.83 50.83 49.44 49.61 157148 31.1401 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210525 0 1.08 1.1 1.01 1.02 7513800 1.02 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210525 0 0.076 0.078 0.0686 0.0703 46468 0.0703 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210525 0 0.095 0.095 0.09 0.0901 16918 0.0901 down down correct
SHLS.US Shoals Technologies Group Inc 20210525 0 25.55 26.74 25.26 26.55 1809100 26.55 up up correct
SHOO.US Steven Madden Ltd 20210525 0 41.45 41.695 40.08 40.18 632276 39.7629 down down correct
SHPW.US WT 20210525 0 1 1.0199 0.98 1 146463 1
SHYF.US The Shyft Group Inc 20210525 0 38.99 39.85 37.38 37.43 175188 37.3901 down down correct
SIBN.US SI 20210525 0 32.83 32.94 31.86 31.87 137200 31.87 down down correct
SIEB.US Siebert Financial Corp 20210525 0 3.84 3.845 3.7 3.71 48306 3.71 down down correct
SIEN.US Sientra Inc 20210525 0 7.19 7.341 7.04 7.08 535700 7.08 down down correct
SIFY.US Sify Technologies Limited 20210525 0 3.15 3.25 3.02 3.03 207500 3.03 down down correct
SIGA.US SIGA Technologies Inc 20210525 0 7 7.09 6.92 6.92 344500 6.92 down down correct
SIGI.US Selective Insurance Group Inc 20210525 0 77.23 77.975 75.52 75.52 372192 75.0318 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210525 0 25.44 25.44 25.282 25.3 6900 24.4509 down down correct
SILC.US Silicom Ltd 20210525 0 40.6 40.98 40.33 40.48 51100 40.48 down down correct
SILK.US Silk Road Medical Inc 20210525 0 47.12 48.085 46.77 47.35 367900 47.35 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20210525 0 64.65 64.99 62.7 63.29 340378 62.5566 down up incorrect
SINO.US Sino 20210525 0 3.35 3.5 3.17 3.27 411700 3.27 down down correct
SINT.US Sintx Technologies Inc 20210525 0 1.4 1.438 1.37 1.4 134100 1.4
SIOX.US Sio Gene Therapies Inc 20210525 0 2.25 2.26 2.15 2.22 290900 2.22 down down correct
SIRI.US Sirius XM Holdings Inc 20210525 0 6.15 6.16 5.95 5.99 27174083 5.9561 down up incorrect
SISI.US Shineco Inc 20210525 0 16 16 13.9 14.97 193602 14.97 down down correct
SITM.US SiTime Corporation 20210525 0 95.25 98.045 93.74 95.83 192500 95.83 up up correct
SIVB.US SVB Financial Group 20210525 0 578.92 587.86 568.4984 568.54 297175 568.54 down down correct
SIVBP.US SVB Financial Group 20210525 0 26.7 26.7 26.61 26.68 7800 26.0341 down down correct
SJ.US Scienjoy Holding Corporation 20210525 0 7.28 7.7141 7.23 7.64 33771 7.64 up down incorrect
SKIN.US The Beauty Health Company 20210525 0 13.95 14.32 13.65 13.71 862100 13.71 down down correct
SKINW.US The Beauty Health Company 20210525 0 4.4 4.598 4.15 4.4 135600 4.4
SKYAU.US Skydeck Acquisition Corp 20210525 0 9.93 9.936 9.89 9.89 32400 9.89 down down correct
SKYT.US SkyWater Technology Inc 20210525 0 29.3 29.91 25.3132 25.78 261521 25.78 down up incorrect
SKYW.US SkyWest Inc 20210525 0 48.84 50.33 47.86 47.99 381000 47.99 down down correct
SLAB.US Silicon Laboratories Inc 20210525 0 133.1 133.72 131.33 132.4 330700 132.4 down down correct
SLAC.US WT 20210525 0 0.96 0.96 0.96 0.96 100 0.96
SLAMU.US Slam Corp 20210525 0 9.95 9.95 9.95 9.95 400 9.95
SLAMW.US Slam Corp 20210525 0 0.9026 1.03 0.9026 0.9103 2620 0.9103 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210525 0 9.64 9.67 9.64 9.65 2800 9.65 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210525 0 9.91 9.97 9.9 9.95 2800 9.95 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210525 0 0.5599 0.5779 0.5151 0.56 106421 0.56 up up correct
SLDB.US Solid Biosciences Inc 20210525 0 3.94 3.97 3.8 3.8 717200 3.8 down down correct
SLGC.US Somalogic Inc 20210525 0 11.73 12.5 11.73 12.05 2500 12.05 up up correct
SLGG.US Super League Gaming Inc 20210525 0 4.41 4.68 4.37 4.55 1270100 4.55 up down incorrect
SLGL.US Sol 20210525 0 10.15 10.281 10.1 10.28 25000 10.28 up up correct
SLGN.US Silgan Holdings Inc 20210525 0 43.3 43.3 42.51 42.59 262636 42.1708 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210525 0 1.22 1.22 1.1 1.13 250030 5.65 down down correct
SLM.US SLM Corporation 20210525 0 19.71 20.19 19.62 19.67 3856100 19.4883 down down correct
SLMBP.US SLM Corporation 20210525 0 58.9 59.25 58.9 59.25 3393 57.8795 up up correct
SLN.US Silence Therapeutics plc 20210525 0 27 27.03 27 27 900 27
SLNG.US Stabilis Solutions Inc 20210525 0 7.85 7.85 7.82 7.85 2000 7.85
SLNH.US Soluna Holdings Inc 20210525 0 7.72 7.77 7.51 7.72 21800 7.72
SLNO.US Soleno Therapeutics Inc 20210525 0 1.01 1.032 0.981 0.985 597700 0.985 down down correct
SLP.US Simulations Plus Inc 20210525 0 51.47 51.855 50.58 51.06 272048 50.996 down down correct
SLRC.US SLR Investment Corp 20210525 0 18.68 18.75 18.44 18.44 119045 17.2857 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20210525 0 1.23 1.26 1.22 1.22 970700 1.22 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210525 0 9.95 10.42 9.83 10.28 233200 10.28 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210525 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210525 0 44.295 44.295 43 43.07 10830 42.7412 down down correct
SMBK.US SmartFinancial Inc 20210525 0 23.8 24.11 23.27 23.54 41684 23.4288 down down correct
SMCI.US Super Micro Computer Inc 20210525 0 35.88 36.11 35.47 35.47 194200 35.47 down down correct
SMED.US Sharps Compliance Corp 20210525 0 15.28 15.33 14.56 14.57 282600 14.57 down down correct
SMFR.US Sema4 Holdings Corp 20210525 0 12.15 12.8 12.09 12.35 306900 12.35 up up correct
SMFRW.US Sema4 Holdings Corp 20210525 0 3.87 4.14 3.87 4.0978 11276 4.0978 up up correct
SMID.US Smith 20210525 0 16.01 16.47 16.01 16.41 37900 16.41 up up correct
SMIT.US Schmitt Industries Inc 20210525 0 4.84 5.14 4.72 4.99 25100 4.99 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210525 0 110.89 114 108.67 108.71 8700 108.71 down down correct
SMMF.US Summit Financial Group Inc 20210525 0 24.6644 24.6644 23.5 23.5 6952 22.998 down down correct
SMMT.US Summit Therapeutics Inc 20210525 0 7.62 7.95 7.3 7.94 369000 7.94 up up correct
SMPL.US The Simply Good Foods Company 20210525 0 34.75 34.85 34.27 34.54 418200 34.54 down down correct
SMSI.US Smith Micro Software Inc 20210525 0 4.97 5.06 4.87 4.88 205000 4.88 down down correct
SMTC.US Semtech Corporation 20210525 0 62.91 63.57 61.76 62 347600 62 down up incorrect
SMTI.US Sanara MedTech Inc 20210525 0 27.4999 28.13 26.57 27.8 20994 27.8 up up correct
SNAX.US Stryve Foods Inc 20210525 0 10.19 10.23 10.17 10.1793 32614 10.1793 down down correct
SNBR.US Sleep Number Corporation 20210525 0 104.71 107.91 104.21 105.12 413000 105.12 up up correct
SNCE.US Science 37 Holdings Inc 20210525 0 10.15 10.23 10.07 10.1 369500 10.1 down down correct
SNCR.US Synchronoss Technologies Inc 20210525 0 2.81 2.89 2.78 2.82 291600 2.82 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210525 0 34.87 35.51 34.6 34.79 390400 34.79 down down correct
SND.US Smart Sand Inc 20210525 0 2.38 2.48 2.37 2.4 151200 2.4 up up correct
SNDL.US Sundial Growers Inc 20210525 0 0.726 0.761 0.725 0.758 204065600 0.758 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210525 0 18.62 18.62 17.56 17.59 338700 17.59 down down correct
SNES.US SenesTech Inc 20210525 0 1.57 1.62 1.54 1.54 272800 1.54 down down correct
SNEX.US StoneX Group Inc 20210525 0 69.18 69.27 66.49 66.54 36100 66.54 down down correct
SNFCA.US Security National Financial Corporation 20210525 0 8.95 8.95 8.6839 8.73 38444 8.3143 down down correct
SNGX.US Soligenix Inc 20210525 0 1.01 1.04 0.96 0.97 887800 0.97 down down correct
SNGXW.US Soligenix Inc. Warrant 20210525 0 0.1974 0.1974 0.1215 0.1231 6205 0.1231 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210525 0 7.62 7.64 7.38 7.58 8800 7.58 down down correct
SNPS.US Synopsys Inc 20210525 0 249.78 256.06 249.05 255.83 1181600 255.83 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210525 0 7.14 7.43 7.14 7.25 10075 7.25 up down incorrect
SNRH.US Senior Connect Acquisition Corp. I 20210525 0 9.67 9.67 9.65 9.67 196800 9.67
SNRHU.US Senior Connect Acquisition Corp. I 20210525 0 10 10 10 10 700 10
SNRHW.US Senior Connect Acquisition Corp. I 20210525 0 0.62 0.6499 0.62 0.64 14417 0.64 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20210525 0 13.61 13.69 12.613 12.74 69600 12.74 down down correct
SNT.US Senstar Technologies Ltd. 20210525 0 4.52 4.674 4.2501 4.29 114382 2.9346 down down correct
SNY.US Sanofi 20210525 0 54.05 54.05 53.68 53.71 1148243 53.71 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210525 0 20.5 21.8 19.84 20.18 9338498 20.18 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210525 0 7.16 7.85 7.01 7.58 717050 7.58 up up correct
SOHO.US Sotherly Hotels Inc 20210525 0 3.46 3.63 3.46 3.55 177600 3.55 up up correct
SOHOB.US Sotherly Hotels Inc 20210525 0 17.1 17.379 17.1 17.379 3100 17.379 up up correct
SOHON.US Sotherly Hotels Inc 20210525 0 17.19 17.19 17.19 17.19 0 17.19
SOHOO.US Sotherly Hotels Inc 20210525 0 16.77 17.05 16.64 17.023 2900 17.023 up up correct
SOHU.US Sohu.com Limited 20210525 0 17.66 18 17.51 17.73 186700 17.73 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210525 0 3.32 3.47 3.27 3.37 2874100 3.37 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210525 0 1.7175 1.7175 1.49 1.49 492 1.49 down down correct
SOLY.US Soliton Inc 20210525 0 22.3 22.31 22.25 22.31 893700 22.31 up up correct
SONM.US Sonim Technologies Inc 20210525 0 0.47 0.4745 0.4504 0.453 167623 4.53 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210525 0 1.56 1.58 1.49 1.51 648100 1.51 down down correct
SONO.US Sonos Inc 20210525 0 36.34 36.52 35.37 35.51 1598500 35.51 down down correct
SOTK.US Sono 20210525 0 4.09 4.2 3.98 4.2 400 4.2 up up correct
SP.US SP Plus Corporation 20210525 0 33.29 33.44 32.64 32.77 89800 32.77 down down correct
SPCB.US SuperCom Ltd 20210525 0 1.25 1.29 1.24 1.24 364400 1.24 down down correct
SPFI.US South Plains Financial Inc 20210525 0 23.4 23.4 22.71 22.71 14100 22.5473 down down correct
SPI.US SPI Energy Co. Ltd 20210525 0 5.25 5.295 5.05 5.12 251100 5.12 down down correct
SPKB.US Silver Spike Acquisition Corp II 20210525 0 9.69 9.69 9.69 9.69 0 9.69
SPKBU.US Silver Spike Acquisition Corp II 20210525 0 9.955 10 9.95 10 213300 10 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20210525 0 1.02 1.03 0.9901 1.02 66901 1.02
SPKE.US Spark Energy Inc 20210525 0 18.9626 19.0765 18.8175 19.0765 6077 18.7668 up down incorrect
SPLK.US Splunk Inc 20210525 0 121.23 121.23 118.4 118.71 1688100 118.71 down down correct
SPNE.US SeaSpine Holdings Corporation 20210525 0 21.55 21.72 20.39 20.5 127100 20.5 down down correct
SPNS.US Sapiens International Corporation N.V 20210525 0 28.67 28.75 28.245 28.28 63995 28.28 down down correct
SPOK.US Spok Holdings Inc 20210525 0 11.31 11.43 11.17 11.28 149187 10.9649 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210525 0 3.21 3.29 3.21 3.25 3856100 3.25 up up correct
SPRB.US Spruce Biosciences Inc 20210525 0 14.43 14.55 13.18 13.32 26200 13.32 down down correct
SPRO.US Spero Therapeutics Inc 20210525 0 13.89 14.59 13.73 14.06 137300 14.06 up up correct
SPSC.US SPS Commerce Inc 20210525 0 95.72 96.28 94.59 94.61 100000 94.61 down down correct
SPT.US Sprout Social Inc 20210525 0 65.75 66.95 64.25 65.65 574500 65.65 down down correct
SPTK.US SportsTek Acquisition Corp 20210525 0 9.63 9.647 9.63 9.647 2400 9.647 up up correct
SPTKU.US SportsTek Acquisition Corp 20210525 0 10 10 10 10 200 10
SPTN.US SpartanNash Company 20210525 0 20.36 20.43 20 20.07 186824 19.5248 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210525 0 17.75 17.765 17.72 17.75 420837 17.75
SPWR.US SunPower Corporation 20210525 0 23.57 23.74 22.46 22.67 3030100 22.67 down down correct
SQBG.US Sequential Brands Group Inc 20210525 0 8.27 8.48 7.2 7.4 186800 7.4 down down correct
SQBGQ.US Sequential Brands Group Inc 20210525 0 8.27 8.48 7.2 7.4 186800 7.4 down up incorrect
SQFT.US Presidio Property Trust Inc 20210525 0 3.3 3.5 3.26 3.4 178400 3.1506 up up correct
SRAX.US SRAX Inc 20210525 0 4.78 4.8 4.59 4.72 248600 4.72 down down correct
SRCE.US 1st Source Corporation 20210525 0 48.56 48.57 47.21 47.22 82942 46.5992 down up incorrect
SRCL.US Stericycle Inc 20210525 0 78.71 79.3 78.03 78.74 313500 78.74 up down incorrect
SRDX.US Surmodics Inc 20210525 0 54.2 54.93 53.11 53.11 38400 53.11 down up incorrect
SREV.US ServiceSource International Inc 20210525 0 1.25 1.27 1.2 1.22 275800 1.22 down up incorrect
SRGA.US Surgalign Holdings Inc 20210525 0 1.61 1.66 1.56 1.61 933000 1.61
SRNE.US Sorrento Therapeutics Inc 20210525 0 7.23 7.46 7.05 7.06 6522263 7.06 down down correct
SRPT.US Sarepta Therapeutics Inc 20210525 0 77.12 77.35 74.5 75.1 944600 75.1 down down correct
SRRA.US Sierra Oncology Inc 20210525 0 18.56 18.74 18.14 18.58 2500 18.58 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210525 0 40.13 40.13 40.13 40.13 0 40.13
SRRK.US Scholar Rock Holding Corporation 20210525 0 28.1 28.1 26.35 26.52 429400 26.52 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210525 0 9.84 9.95 9.81 9.9 8473 9.9 up down incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210525 0 10.1 10.19 10.1 10.1 5900 10.1
SRSAW.US Sarissa Capital Acquisition Corp 20210525 0 1.06 1.26 1.06 1.18 9300 1.18 up up correct
SRTS.US Sensus Healthcare Inc 20210525 0 3.445 3.56 3.445 3.5 20800 3.5 up up correct
SRZNW.US Surrozen Inc. Warrant 20210525 0 0.9751 1.2 0.975 1.16 2903 1.16 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210525 0 9.81 9.82 9.8 9.81 6300 9.81
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210525 0 9.99 9.99 9.94 9.98 4400 9.98 down down correct
SSB.US South State Corporation 20210525 0 89.84 90.59 85.49 85.67 322174 84.5857 down down correct
SSBI.US Summit State Bank 20210525 0 16.37 16.37 16.37 16.37 873 14.6714
SSKN.US STRATA Skin Sciences Inc 20210525 0 1.41 1.42 1.38 1.39 29300 1.39 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20210525 0 74.9 75.09 74.01 74.28 669848 73.7749 down down correct
SSNT.US SilverSun Technologies Inc 20210525 0 6.58 7.1 6.58 6.9 95241 6.5871 up down incorrect
SSP.US The E.W. Scripps Company 20210525 0 21.72 22.28 21.41 21.45 277800 21.45 down up incorrect
SSRM.US SSR Mining Inc 20210525 0 18.6 18.75 18.15 18.62 1318221 18.5107 up down incorrect
SSSS.US SuRo Capital Corp 20210525 0 13.45 13.73 13.41 13.46 212048 9.5269 up up correct
SSTI.US ShotSpotter Inc 20210525 0 41.85 41.98 39.12 39.83 45600 39.83 down down correct
SSYS.US Stratasys Ltd 20210525 0 22.64 22.96 21.6 22.02 1262400 22.02 down down correct
STAA.US STAAR Surgical Company 20210525 0 131.83 135 129.24 132.95 233400 132.95 up up correct
STAB.US Statera Biopharma Inc 20210525 0 5.37 5.43 5.15 5.32 55400 5.32 down down correct
STAF.US Staffing 360 Solutions Inc 20210525 0 0.58 0.58 0.5501 0.561 123290 3.366 down down correct
STBA.US S&T Bancorp Inc 20210525 0 34.11 34.42 32.87 32.98 126561 32.367 down up incorrect
STCN.US Steel Connect Inc 20210525 0 1.96 1.99 1.93 1.94 43400 1.94 down down correct
STEP.US StepStone Group Inc 20210525 0 32.99 33.54 32.52 32.67 173000 32.4373 down down correct
STFC.US State Auto Financial Corporation 20210525 0 19.13 19.45 18.34 18.62 109779 18.4464 down down correct
STGW.US MDC Partners Inc 20210525 0 5.11 5.1313 4.66 4.67 202938 4.67 down down correct
STIM.US Neuronetics Inc 20210525 0 14.44 14.71 13.57 13.67 277300 13.67 down down correct
STKL.US SunOpta Inc 20210525 0 13.21 13.29 12.5 12.58 1192000 12.58 down down correct
STKS.US The ONE Group Hospitality Inc 20210525 0 10.51 10.541 9.644 10.02 397400 10.02 down up incorrect
STLD.US Steel Dynamics Inc 20210525 0 62.28 62.45 60.06 60.18 2829299 59.4125 down down correct
STND.US Standard AVB Financial Corp 20210525 0 32.98 33 32.98 32.99 6600 32.99 up up correct
STNE.US StoneCo Ltd 20210525 0 63.42 65.5 63.21 64.74 1893700 64.74 up up correct
STOK.US Stoke Therapeutics Inc 20210525 0 36.92 38.22 36.28 37.55 154800 37.55 up up correct
STRA.US Strategic Education Inc 20210525 0 74.11 74.21 72.32 73.22 250605 72.0644 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210525 0 9.9 9.93 9.88 9.91 147278 9.91 up up correct
STRL.US Sterling Construction Company Inc 20210525 0 21.98 22.14 21.74 21.78 165200 21.78 down down correct
STRM.US Streamline Health Solutions Inc 20210525 0 1.95 1.99 1.9 1.91 72100 1.91 down down correct
STRO.US Sutro Biopharma Inc 20210525 0 18.33 18.7 17.94 18.25 344600 18.25 down down correct
STRR.US Star Equity Holdings Inc 20210525 0 2.72 2.8 2.68 2.74 71200 2.74 up down incorrect
STRRP.US Star Equity Holdings Inc 20210525 0 10.45 10.45 10.45 10.45 200 8.3802
STRS.US Stratus Properties Inc 20210525 0 27.11 28.75 27.11 27.5 53900 27.5 up up correct
STRT.US Strattec Security Corporation 20210525 0 49.27 50.38 47.7 47.73 24100 47.73 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210525 0 5.52 5.52 5.11 5.12 37690 5.12 down up incorrect
STTK.US Shattuck Labs Inc 20210525 0 25.45 25.975 24.05 24.14 122000 24.14 down down correct
STWO.US ACON S2 Acquisition Corp 20210525 0 9.84 9.89 9.84 9.85 50000 9.85 up down incorrect
STX.US Seagate Technology Holdings plc 20210525 0 98.16 98.43 93.08 93.5 3244690 92.1273 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210525 0 23.09 23.3999 22.59 22.59 52322 22.2883 down down correct
SUMO.US Sumo Logic Inc 20210525 0 18.72 19.16 18.51 18.57 776268 18.57 down down correct
SUMR.US Summer Infant Inc 20210525 0 11.07 11.64 11.06 11.39 42700 11.39 up up correct
SUNS.US SLR Senior Investment Corp 20210525 0 15.2 15.25 15 15.02 60495 14.3563 down down correct
SUNW.US Sunworks Inc 20210525 0 8.54 8.54 8.03 8.2 1807600 8.2 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210525 0 30.3 30.89 29.78 29.91 714400 29.91 down up incorrect
SURF.US Surface Oncology Inc 20210525 0 8.83 8.97 8.36 8.36 836700 8.36 down down correct
SURG.US SurgePays Inc. Common Stock 20210525 0 0.14 0.155 0.132 0.135 170878 6.75 down down correct
SV.US Spring Valley Acquisition Corp 20210525 0 9.97 9.97 9.95 9.97 97500 9.97
SVA.US Sinovac Biotech Ltd 20210525 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210525 0 11.8 11.88 11.8 11.8 2396 11.7044
SVC.US Service Properties Trust 20210525 0 10.95 11.115 10.78 10.81 1202378 10.8006 down up incorrect
SVFA.US SVF Investment Corp 20210525 0 9.98 9.98 9.9 9.93 144500 9.93 down down correct
SVFAU.US SVF Investment Corp 20210525 0 10.23 10.28 10.21 10.225 33100 10.225 down up incorrect
SVFAW.US SVF Investment Corp 20210525 0 1.65 1.65 1.43 1.498 10400 1.498 down down correct
SVFB.US SVF Investment Corp. 2 20210525 0 9.95 10 9.95 10 2700 10 up down incorrect
SVFC.US SVF Investment Corp. 3 20210525 0 9.94 10.0173 9.94 9.96 26823 9.96 up up correct
SVFD.US Save Foods Inc 20210525 0 10.6 10.604 10.55 10.553 18200 10.553 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210525 0 9.67 9.67 9.65 9.65 16200 9.65 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210525 0 10.02 10.04 10.01 10.02 9025 10.02
SVOKW.US Seven Oaks Acquisition Corp 20210525 0 0.77 0.8399 0.77 0.8 55794 0.8 up up correct
SVRA.US Savara Inc 20210525 0 1.65 1.73 1.63 1.63 1889215 1.63 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210525 0 10.4 10.4 10.38 10.393 16600 10.393 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210525 0 0.93 0.945 0.915 0.9202 172767 0.9202 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210525 0 6.31 6.31 6.24 6.3 21700 6.3 down down correct
SWAV.US ShockWave Medical Inc 20210525 0 174.42 177.97 172.015 176.18 258500 176.18 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20210525 0 19.95 19.98 19.35 19.48 837400 19.2712 down down correct
SWET.US Athlon Acquisition Corp 20210525 0 9.67 9.68 9.61 9.62 81400 9.62 down down correct
SWETU.US Athlon Acquisition Corp 20210525 0 9.95 10 9.91 10 52000 10 up up correct
SWETW.US Athlon Acquisition Corp 20210525 0 0.66 0.685 0.602 0.6402 35427 0.6402 down down correct
SWIM.US Latham Group Inc 20210525 0 29.74 30.48 29.61 29.9 589900 29.9 up up correct
SWIR.US Sierra Wireless Inc 20210525 0 15.19 15.28 14.85 14.93 123400 14.93 down down correct
SWKH.US SWK Holdings Corporation 20210525 0 16.55 16.99 16.45 16.45 9779 16.45 down down correct
SWKS.US Skyworks Solutions Inc 20210525 0 170.25 171.6621 169.01 170.03 1532549 168.9201 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20210525 0 77.77 79.58 75.85 76.7 262000 76.7 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210525 0 1.22 1.27 1.21 1.24 183800 1.24 up up correct
SY.US So 20210525 0 9.52 9.86 9.205 9.57 1283900 9.57 up up correct
SYBT.US Stock Yards Bancorp Inc 20210525 0 51.36 51.61 50.995 51.06 94220 50.3071 down down correct
SYBX.US Synlogic Inc 20210525 0 3.9 3.94 3.75 3.87 177100 3.87 down down correct
SYNA.US Synaptics Incorporated 20210525 0 126.72 127.59 123.65 125.39 267300 125.39 down down correct
SYNC.US Synacor Inc 20210525 0 214.5 216.5 212 212 1405350 212 down down correct
SYNH.US Syneos Health Inc 20210525 0 89.34 90.1 88.03 88.21 660400 88.21 down down correct
SYNL.US Synalloy Corporation 20210525 0 9.3437 9.705 9.2 9.44 18645 9.44 up up correct
SYPR.US Sypris Solutions Inc 20210525 0 3.16 3.19 3 3.02 305100 3.02 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20210525 0 5.14 5.31 5 5.04 2815400 5.04 down down correct
SYTA.US Siyata Mobile Inc 20210525 0 7.49 7.7 7.1201 7.61 14488 7.61 up up correct
SYTAW.US Siyata Mobile Inc 20210525 0 3.35 3.51 3.35 3.46 657 3.46 up up correct
TA.US TravelCenters of America Inc 20210525 0 27.5 28.22 27.25 27.29 126145 27.29 down down correct
TACO.US Del Taco Restaurants Inc 20210525 0 10.37 10.43 10.01 10.03 233481 9.9362 down down correct
TACT.US TransAct Technologies Incorporated 20210525 0 13.99 13.99 12.614 13.7 17793 13.7 down down correct
TAIT.US Taitron Components Incorporated 20210525 0 5.69 6.2 5.56 5.58 291702 5.4777 down down correct
TAKMX.US TAKMX 20210525 0 9.01 9.01 9.01 9.01 0 9.01
TALK.US Talkspace Inc 20210525 0 9.9 9.93 9.9 9.91 438437 9.91 up up correct
TALS.US Talaris Therapeutics Inc 20210525 0 13.21 13.93 12.94 13.69 93000 13.69 up up correct
TANH.US Tantech Holdings Ltd 20210525 0 1.15 1.16 1.1 1.1 500400 1.1 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210525 0 26.36 26.6 26.36 26.37 2833 24.8812 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20210525 0 25.901 26.41 25.901 26.28 14128 25.3043 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210525 0 26.0084 26.21 25.9757 26.06 6436 24.6057 up up correct
TAOP.US Taoping Inc 20210525 0 5.28 5.33 5.2 5.33 64100 5.33 up up correct
TARA.US Protara Therapeutics Inc 20210525 0 9.19 9.54 9.095 9.1 41501 9.1 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210525 0 31.21 31.79 30.045 30.77 42100 30.77 down down correct
TAST.US Carrols Restaurant Group Inc 20210525 0 5.75 5.87 5.56 5.57 332607 5.0545 down down correct
TATT.US TAT Technologies Ltd 20210525 0 5.79 5.79 5.51 5.51 6742 5.51 down down correct
TAYD.US Taylor Devices Inc 20210525 0 12.01 12.02 11.95 11.95 700 11.95 down down correct
TBBK.US The Bancorp Inc 20210525 0 24.22 24.73 23.31 23.31 460700 23.31 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210525 0 9.72 9.79 9.69 9.78 47900 9.78 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210525 0 9.92 9.96 9.91 9.96 21700 9.96 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210525 0 0.85 0.8923 0.845 0.865 124053 0.865 up down incorrect
TBK.US Triumph Bancorp Inc 20210525 0 82.29 83.85 80.57 80.78 142800 80.78 down up incorrect
TBKCP.US Triumph Bancorp Inc 20210525 0 27.79 27.8 27.702 27.8 3400 26.496 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210525 0 9.99 10.2 9.99 10.08 253960 10.08 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210525 0 1.741 2 1.741 1.895 6273 1.895 up up correct
TBLT.US ToughBuilt Industries Inc 20210525 0 0.71 0.715 0.69 0.7 1548400 0.7 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210525 0 0.202 0.21 0.202 0.202 9900 0.202
TBNK.US Territorial Bancorp Inc 20210525 0 25.6 25.63 25.21 25.21 42771 24.674 down down correct
TBPH.US Theravance Biopharma Inc 20210525 0 17 17.15 16.43 16.68 400400 16.68 down down correct
TBSAU.US TB SA Acquisition Corp 20210525 0 9.92 9.92 9.92 9.92 500 9.92
TC.US TuanChe ADR 20210525 0 3.29 3.6 3.22 3.52 111065 3.52 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210525 0 9.69 9.69 9.69 9.69 6500 9.69
TCACU.US Tuatara Capital Acquisition Corporation 20210525 0 9.9889 10.0866 9.9889 10.0866 1750 10.0866 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20210525 0 0.6901 0.6901 0.6901 0.6901 2400 0.6901
TCBI.US Texas Capital Bancshares Inc 20210525 0 68.88 70.18 65.85 66.06 488100 66.06 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20210525 0 26.34 26.5 26.3 26.44 25400 25.3841 up up correct
TCBK.US TriCo Bancshares 20210525 0 47.06 47.68 45.5 45.53 113020 44.7423 down up incorrect
TCCO.US Technical Communications Corporation 20210525 0 3.18 3.4 3.18 3.3 900 3.3 up up correct
TCDA.US Tricida Inc 20210525 0 4.77 4.77 4.5 4.5 200800 4.5 down down correct
TCFC.US The Community Financial Corporation 20210525 0 35.57 35.57 34.48 34.48 20362 34.3261 down down correct
TCMD.US Tactile Systems Technology Inc 20210525 0 53.94 54.72 52.44 52.5 116700 52.5 down down correct
TCOM.US Trip.com Group Limited 20210525 0 39.77 40.97 39.47 39.77 3877826 39.77
TCON.US TRACON Pharmaceuticals Inc 20210525 0 5.88 5.923 5.601 5.66 45500 5.66 down down correct
TCPC.US BlackRock TCP Capital Corp 20210525 0 14.75 14.82 14.44 14.49 223817 13.5931 down down correct
TCRR.US TCR2 Therapeutics Inc 20210525 0 18.97 19 18.45 18.6 448900 18.6 down down correct
TCVA.US TCV Acquisition Corp 20210525 0 9.97 10 9.97 10 2800 10 up up correct
TCX.US Tucows Inc 20210525 0 79.39 80.44 78.74 79.8 37996 79.8 up up correct
TDAC.US Trident Acquisitions Corp 20210525 0 12.5 12.65 12.4 12.5 86083 12.5
TDACU.US Trident Acquisitions Corp 20210525 0 14.87 14.87 14.87 14.87 0 14.87
TDACW.US Trident Acquisitions Corp. Warrant 20210525 0 2.1 2.1751 2.055 2.09 264512 2.09 down down correct
TDUP.US ThredUp Inc 20210525 0 23.66 26.28 23.2 25.35 400300 25.35 up up correct
TDW.US WT 20210525 0 0.345 0.345 0.345 0.345 219 0.345
TEAM.US Atlassian Corporation Plc 20210525 0 221.02 228.74 221.02 225.72 1915112 225.72 up down incorrect
TECH.US Bio 20210525 0 424 428.15 418.43 420.15 359471 419.5926 down down correct
TECTP.US Tectonic Financial Inc 20210525 0 10.02 10.02 10.02 10.02 400 9.5911
TEDU.US Tarena International Inc 20210525 0 3.78 3.78 3.53 3.55 176275 17.75 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210525 0 9.85 9.9 9.82 9.84 19200 9.84 down up incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20210525 0 10.244 10.244 10.244 10.244 100 10.244
TEKKW.US Tekkorp Digital Acquisition Corp 20210525 0 0.87 0.88 0.87 0.87 12600 0.87
TELA.US TELA Bio Inc 20210525 0 13.29 13.899 13.26 13.45 21800 13.45 up up correct
TELL.US Tellurian Inc 20210525 0 2.84 2.86 2.66 2.78 12778700 2.78 down up incorrect
TENB.US Tenable Holdings Inc 20210525 0 40.96 41.88 40.23 40.3 1343546 40.3 down down correct
TENX.US Tenax Therapeutics Inc 20210525 0 1.88 1.95 1.84 1.89 212500 1.89 up up correct
TER.US Teradyne Inc 20210525 0 128.6 130.38 127.78 128.53 1065431 128.3397 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20210525 0 15.77 16.05 15 15.39 69003 15.39 down down correct
TESS.US TESSCO Technologies Incorporated 20210525 0 7.31 7.315 7.1 7.315 16661 7.315 up up correct
TETC.US Tech and Energy Transition Corporation 20210525 0 9.671 9.72 9.671 9.7 5500 9.7 up up correct
TETCU.US Tech and Energy Transition Corporation 20210525 0 10 10 10 10 700 10
TETCW.US Tech and Energy Transition Corporation 20210525 0 0.75 0.75 0.67 0.7405 8998 0.7405 down down correct
TFC.US PR 20210525 0 26.56 26.56 26.3975 26.42 46107 25.8334 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210525 0 10.25 10.5 9.87 9.89 131800 9.89 down down correct
TFSL.US TFS Financial Corporation 20210525 0 22.02 22.23 21.01 21.03 376019 20.1657 down down correct
TGA.US TransGlobe Energy Corporation 20210525 0 1.8 1.8 1.69 1.71 247600 1.71 down down correct
TGLS.US Tecnoglass Inc 20210525 0 19.36 21.4 19.3 20.33 1681478 20.2278 up up correct
TGTX.US TG Therapeutics Inc 20210525 0 34.75 35.44 33.28 33.53 2026800 33.53 down down correct
TH.US Target Hospitality Corp 20210525 0 2.99 3.205 2.95 3.14 366353 3.14 up down incorrect
THCA.US Tuscan Holdings Corp. II 20210525 0 9.99 10.04 9.99 10 363200 10 up up correct
THCAU.US Tuscan Holdings Corp. II 20210525 0 10.22 10.22 10.22 10.22 500 10.22
THCAW.US THCAW 20210525 0 0.75 0.7795 0.75 0.7795 20387 0.7795 up up correct
THFF.US First Financial Corporation 20210525 0 45.25 45.25 44.1 44.1 69991 43.5822 down down correct
THMA.US Thimble Point Acquisition Corp 20210525 0 9.69 9.77 9.67 9.77 1900 9.77 up up correct
THMAU.US Thimble Point Acquisition Corp 20210525 0 9.97 9.97 9.97 9.97 3500 9.97
THMAW.US Thimble Point Acquisition Corp 20210525 0 0.9 1.08 0.86 0.89 9020 0.89 down down correct
THMO.US ThermoGenesis Holdings Inc 20210525 0 2.6 2.62 2.41 2.51 668495 2.51 down down correct
THRM.US Gentherm Incorporated 20210525 0 71.12 71.12 70.42 70.5 176100 70.5 down down correct
THRY.US Thryv Holdings Inc 20210525 0 23.88 25.92 23.28 25.22 259400 25.22 up up correct
THTX.US Theratechnologies Inc 20210525 0 3.67 3.68 3.56 3.64 47400 3.64 down down correct
THWWW.US Target Hospitality Corp 20210525 0 0.195 0.195 0.177 0.1949 16991 0.1949 down down correct
TIG.US Trean Insurance Group Inc 20210525 0 17.26 17.63 16.685 16.7 117623 16.7 down down correct
TIGO.US Millicom International Cellular S.A 20210525 0 46.01 46.11 45.45 45.67 186700 45.67 down down correct
TIGR.US UP Fintech Holding Limited 20210525 0 18.75 21 18.69 19.7 30853400 19.7 up up correct
TIL.US Instil Bio Inc 20210525 0 17.95 18.87 16.7505 17 343717 17 down down correct
TILE.US Interface Inc 20210525 0 15.57 15.78 15.29 15.42 921439 15.3891 down down correct
TIOAU.US Tio Tech A 20210525 0 9.998 9.998 9.98 9.98 800 9.98 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210525 0 30.1 30.1 30.1 30.1 0 29.3113
TIPPX.US Total Income + Real Estate Fund CL C 20210525 0 28.84 28.84 28.84 28.84 0 27.679
TIPRX.US Totl In Rl Est A 20210525 0 30.4 30.4 30.4 30.4 0 29.6073
TIPT.US Tiptree Inc 20210525 0 11.14 11.2 10.73 10.82 147025 10.7488 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210525 0 31.02 31.02 31.02 31.02 0 30.2192
TIRX.US Tian Ruixiang Holdings Ltd 20210525 0 9.99 10.21 9.84 9.9 197500 9.9 down down correct
TITN.US Titan Machinery Inc 20210525 0 24.88 25.36 24.42 24.46 141500 24.46 down down correct
TLF.US Tandy Leather Factory Inc 20210525 0 19.81 19.84 19.78 19.78 527 19.78 down down correct
TLGT.US Teligent Inc 20210525 0 0.54 0.55 0.52 0.53 2893000 0.53 down down correct
TLIS.US Talis Biomedical Corporation 20210525 0 10.45 10.45 10.07 10.19 80400 10.19 down down correct
TLMD.US SOC Telemed Inc 20210525 0 6.7 7.16 6.33 6.85 774600 6.85 up down incorrect
TLMDW.US SOC Telemed Inc 20210525 0 1.16 1.16 1.07 1.14 47896 1.14 down down correct
TLRY.US Tilray Inc 20210525 0 15.09 16.46 15.07 15.46 33255500 15.46 up down incorrect
TLS.US Telos Corporation 20210525 0 30.57 31.52 30.15 31.2 582500 31.2 up up correct
TLSA.US Tiziana Life Sciences PLC 20210525 0 2.35 2.49 2.32 2.4 396200 2.4 up up correct
TMC.US TMC the metals company Inc 20210525 0 9.92 9.93 9.92 9.93 552698 9.93 up up correct
TMCI.US Treace Medical Concepts Inc 20210525 0 28.53 29.1 27.93 28.09 167400 28.09 down down correct
TMDI.US Titan Medical Inc 20210525 0 1.8 1.82 1.69 1.7 850500 1.7 down up incorrect
TMDX.US TransMedics Group Inc 20210525 0 25.11 25.63 24.49 25.35 197700 25.35 up up correct
TMKR.US Tastemaker Acquisition Corp 20210525 0 9.69 9.7 9.68 9.68 17600 9.68 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210525 0 10.038 10.038 9.99 9.99 36500 9.99 down down correct
TMKRW.US Tastemaker Acquisition Corp 20210525 0 0.65 0.6899 0.63 0.6899 13382 0.6899 up up correct
TMPM.US Turmeric Acquisition Corp 20210525 0 9.73 9.79 9.66 9.7 54500 9.7 down down correct
TMPMU.US Turmeric Acquisition Corp 20210525 0 9.98 9.98 9.98 9.98 600 9.98
TMPMW.US Turmeric Acquisition Corp 20210525 0 0.795 0.8566 0.795 0.8566 2442 0.8566 up up correct
TMTS.US Spartacus Acquisition Corporation 20210525 0 9.89 9.97 9.89 9.97 68300 9.97 up down incorrect
TMTSU.US Spartacus Acquisition Corporation 20210525 0 10.26 10.26 10.18 10.25 12800 10.25 down down correct
TMTSW.US Spartacus Acquisition Corporation 20210525 0 0.68 0.76 0.68 0.7101 6840 0.7101 up down incorrect
TMUS.US T 20210525 0 137.97 138.88 136.73 136.76 6094300 136.76 down down correct
TNDM.US Tandem Diabetes Care Inc 20210525 0 84.16 85.5 83.37 83.46 560300 83.46 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210525 0 7420 7420 7190 7300 5460 7300 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210525 0 1.13 1.15 1.1 1.12 7836300 1.12 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210525 0 2.56 2.77 2.56 2.57 59700 2.57 up down incorrect
TOPS.US Top Ships Inc 20210525 0 1.49 1.51 1.43 1.48 1118344 1.48 down down correct
TOUR.US Tuniu Corporation 20210525 0 2.4 2.57 2.4 2.52 351900 2.52 up up correct
TOWN.US TowneBank 20210525 0 32.25 32.48 31.24 31.27 245847 30.6693 down down correct
TPGY.US WT 20210525 0 12.03 12.1286 11.685 12.1 339278 12.1 up up correct
TPIC.US TPI Composites Inc 20210525 0 48.08 48.96 47.585 48.02 440900 48.02 down down correct
TPST.US Tempest Therapeutics Inc 20210525 0 1.17 1.18 1.08 1.12 147332 16.8 down down correct
TPTX.US Turning Point Therapeutics Inc 20210525 0 68.17 70.83 66.75 68.86 615000 68.86 up up correct
TREE.US LendingTree Inc 20210525 0 197.25 198.8 194.97 197.45 328600 197.45 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210525 0 41.41 42.085 41.3 41.65 133800 41.65 up up correct
TRIB.US Trinity Biotech plc 20210525 0 3.57 3.66 3.22 3.22 387100 3.22 down down correct
TRIL.US Trillium Therapeutics Inc 20210525 0 7.94 8.16 7.465 7.48 1956900 7.48 down up incorrect
TRIN.US Trinity Capital Inc 20210525 0 14.54 14.54 14.32 14.37 56161 13.5053 down down correct
TRIP.US TripAdvisor Inc 20210525 0 41.68 42.27 40.76 40.84 2490200 40.84 down down correct
TRIT.US Triterras Inc 20210525 0 6.16 6.29 6.01 6.13 268054 6.13 down down correct
TRITW.US Triterras Inc 20210525 0 1.18 1.18 1.12 1.1599 9021 1.1599 down down correct
TRKAW.US Troika Media Group Inc 20210525 0 0.4326 0.45 0.43 0.43 32637 0.43 down up incorrect
TRMB.US Trimble Inc 20210525 0 77.91 78.87 77.88 78.29 1367100 78.29 up up correct
TRMD.US TORM plc 20210525 0 9.92 10.05 9.85 9.86 44000 9.86 down down correct
TRMK.US Trustmark Corporation 20210525 0 33.98 34.21 32.79 32.85 384486 32.1517 down down correct
TRNS.US Transcat Inc 20210525 0 56.24 56.33 54.16 54.57 53700 54.57 down up incorrect
TROO.US TROOPS Inc 20210525 0 1.78 1.78 1.69 1.69 3300 1.69 down down correct
TROW.US T. Rowe Price Group Inc 20210525 0 187.82 188.88 186.5106 187.42 850626 184.3936 down down correct
TRS.US TriMas Corporation 20210525 0 32.67 32.67 31.89 31.89 178127 31.852 down down correct
TRST.US TrustCo Bank Corp NY 20210525 0 7.71 7.73 7.45 7.46 311905 36.1744 down down correct
TRUE.US TrueCar Inc 20210525 0 5.09 5.55 5.03 5.52 2717350 5.52 up up correct
TRUP.US Trupanion Inc 20210525 0 82.4 83.65 80.73 83.41 623600 83.41 up up correct
TRVG.US trivago N.V 20210525 0 3.65 3.81 3.55 3.55 1646600 3.55 down down correct
TRVI.US Trevi Therapeutics Inc 20210525 0 2.14 2.14 2.02 2.03 35800 2.03 down down correct
TRVN.US Trevena Inc 20210525 0 1.8 1.806 1.71 1.72 1274700 1.72 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210525 0 39.12 39.8 36.58 36.96 122600 36.96 down down correct
TSBK.US Timberland Bancorp Inc 20210525 0 29.1 29.48 28.75 28.77 38275 28.2633 down down correct
TSC.US TriState Capital Holdings Inc 20210525 0 22.77 22.77 21.64 21.69 91700 21.69 down down correct
TSCAP.US TriState Capital Holdings Inc 20210525 0 26.04 26.3823 26.02 26.12 1951 24.8855 up up correct
TSCBP.US TriState Capital Holdings Inc 20210525 0 27 27 26.06 26.06 400 24.912 down up incorrect
TSCO.US Tractor Supply Company 20210525 0 181.83 183.2 180.08 180.4 931965 179.5106 down down correct
TSEM.US Tower Semiconductor Ltd 20210525 0 27.87 27.87 26.93 27.01 197600 27.01 down down correct
TSHA.US Taysha Gene Therapies Inc 20210525 0 22.52 23.49 22.33 22.5 158200 22.5 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210525 0 9.74 9.79 9.7 9.77 210000 9.77 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210525 0 10.09 10.09 9.93 10 171798 10 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210525 0 0.854 1.1 0.854 1.1 5871 1.1 up down incorrect
TSIFX.US TSIFX 20210525 0 9.46 9.46 9.46 9.46 0 9.3503
TSLA.US Tesla Inc 20210525 0 607.31 613.99 595.71 604.69 28005930 604.69 down down correct
TSP.US TuSimple Holdings Inc 20210525 0 36.9 37.687 36.54 36.78 385500 36.78 down down correct
TSRI.US TSR Inc 20210525 0 8.7 8.98 8.57 8.59 5132 8.59 down down correct
TTCF.US Tattooed Chef Inc 20210525 0 20.72 22.19 20.51 21.49 1904700 21.49 up up correct
TTD.US The Trade Desk Inc 20210525 0 565.25 566.66 552.58 561.29 935789 56.129 down down correct
TTEC.US TTEC Holdings Inc 20210525 0 102.9 103.98 101.51 101.51 61344 100.9984 down down correct
TTEK.US Tetra Tech Inc 20210525 0 119.62 120.365 118.58 119.47 292302 119.1621 down down correct
TTGT.US TechTarget Inc 20210525 0 71.83 72.91 69.37 69.89 153500 69.89 down down correct
TTMI.US TTM Technologies Inc 20210525 0 15.17 15.18 15.03 15.03 527100 15.03 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210525 0 2.37 2.37 2.29 2.34 77600 2.34 down down correct
TTOO.US T2 Biosystems Inc 20210525 0 1.1 1.28 1.09 1.15 16246400 1.15 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210525 0 7.44 7.44 7.28 7.3 43518 6.729 down down correct
TTWO.US Take 20210525 0 186 186.33 183.55 184.62 807517 184.62 down down correct
TUEM.US Tuesday Morning Corporation 20210525 0 4.02 4.2 3.82 4 340600 4 down down correct
TUGCU.US TradeUP Global Corporation 20210525 0 9.82 9.92 9.82 9.89 40100 9.89 up up correct
TURN.US 180 Degree Capital Corp 20210525 0 8.02 8.12 7.93 7.97 24200 7.97 down down correct
TUSK.US Mammoth Energy Services Inc 20210525 0 3.76 4.03 3.67 3.72 75400 3.72 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210525 0 9.95 10 9.95 10 34500 10 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210525 0 10.24 10.24 10.24 10.24 1000 10.24
TVACW.US Thayer Ventures Acquisition Corporation 20210525 0 0.84 0.84 0.84 0.84 0 0.84
TVTX.US Travere Therapeutics Inc 20210525 0 17.96 18.105 17.67 17.75 657153 17.75 down down correct
TVTY.US Tivity Health Inc 20210525 0 25.97 26.1 25.65 25.72 280900 25.72 down down correct
TW.US Tradeweb Markets Inc 20210525 0 81.62 82.04 80.22 80.46 1100100 80.2421 down down correct
TWIN.US Twin Disc Incorporated 20210525 0 13.76 13.97 12.9 12.91 53700 12.91 down down correct
TWLVU.US Twelve Seas Investment Company II 20210525 0 9.91 9.91 9.91 9.91 0 9.91
TWLVW.US Twelve Seas Investment Company II 20210525 0 0.58 0.6 0.58 0.58 11000 0.58
TWNK.US Hostess Brands Inc 20210525 0 15.63 15.64 15.395 15.42 1012000 15.42 down up incorrect
TWNKW.US Hostess Brands Inc 20210525 0 2.02 2.04 1.97 1.99 5000 1.99 down down correct
TWOU.US 2U Inc 20210525 0 36.48 37.38 36.32 37.26 608700 37.26 up up correct
TWST.US Twist Bioscience Corporation 20210525 0 99.45 102.64 98.88 99.97 448100 99.97 up down incorrect
TXG.US 10x Genomics Inc 20210525 0 167.67 169.025 164.3 166.14 758700 166.14 down down correct
TXMD.US TherapeuticsMD Inc 20210525 0 1.2 1.25 1.18 1.18 5175100 1.18 down down correct
TXN.US Texas Instruments Incorporated 20210525 0 189.47 189.68 187.88 188.7 4270225 186.5048 down down correct
TXRH.US Texas Roadhouse Inc 20210525 0 99.2 99.97 97.04 97.24 502788 96.3824 down down correct
TYHT.US Shineco Inc 20210525 0 16 16 13.9 14.97 193500 14.97 down down correct
TYME.US Tyme Technologies Inc 20210525 0 1.32 1.4 1.285 1.33 2659993 1.33 up up correct
TZOO.US Travelzoo 20210525 0 17.23 18.47 16.74 16.77 368200 16.77 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210525 0 9.75 9.75 9.75 9.75 30000 9.75
TZPSU.US TZP Strategies Acquisition Corp 20210525 0 9.97 9.97 9.97 9.97 200 9.97
UAL.US United Airlines Holdings Inc 20210525 0 57.65 59.29 56.78 56.98 23605700 56.98 down down correct
UBCP.US United Bancorp Inc 20210525 0 15.3 15.3 15.13 15.152 1782 14.7283 down down correct
UBFO.US United Security Bancshares 20210525 0 8.27 8.36 8.24 8.24 54588 8.0185 down down correct
UBOH.US United Bancshares Inc 20210525 0 30 31.17 30 30.95 2639 30.3608 up up correct
UBSI.US United Bankshares Inc 20210525 0 41.16 41.47 39.64 39.68 307064 38.5271 down down correct
UBX.US Unity Biotechnology Inc 20210525 0 4.54 4.54 4.31 4.37 475600 4.37 down down correct
UCBI.US United Community Banks Inc 20210525 0 34.44 34.745 33.15 33.18 417152 32.5727 down down correct
UCBIO.US United Community Banks Inc 20210525 0 28.08 28.4 28.03 28.264 5200 26.9846 up up correct
UCL.US uCloudlink Group Inc 20210525 0 11.6 13.9 10.4 10.4 450108 10.4 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20210525 0 53.79 54.32 52.92 53.29 438200 53.29 down down correct
UEIC.US Universal Electronics Inc 20210525 0 50.96 51.32 49.61 49.79 83600 49.79 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210525 0 4.97 5.08 4.92 4.97 128800 4.97
UFCS.US United Fire Group Inc 20210525 0 32.1527 32.19 30.19 30.29 65478 29.7603 down down correct
UFPI.US UFP Industries Inc 20210525 0 78.64 79.51 77.79 77.98 288911 77.5047 down down correct
UFPT.US UFP Technologies Inc 20210525 0 55.27 55.27 53.71 54.5 49300 54.5 down down correct
UG.US United 20210525 0 17.2362 18.99 17.19 17.9 30416 17.4164 up up correct
UGRO.US urban 20210525 0 8.53 8.97 8.53 8.8 122988 8.8 up up correct
UHAL.US AMERCO 20210525 0 577.26 581.39 570.57 570.57 73494 569.2093 down down correct
UIHC.US United Insurance Holdings Corp 20210525 0 5.6 5.65 5.29 5.33 179254 5.1865 down down correct
UK.US Ucommune International Ltd 20210525 0 1.97 2.03 1.9338 2.03 43770 2.03 up up correct
UKOMW.US Ucommune International Ltd 20210525 0 0.23 0.29 0.23 0.2457 45537 0.2457 up up correct
ULBI.US Ultralife Corporation 20210525 0 9.28 9.35 9 9 147100 9 down down correct
ULCC.US Frontier Group Holdings Inc 20210525 0 19.58 20.2 19.34 19.41 466400 19.41 down down correct
ULH.US Universal Logistics Holdings Inc 20210525 0 25.28 26.9 24.66 24.83 83355 24.4719 down down correct
ULTA.US Ulta Beauty Inc 20210525 0 318.8 323.44 317.13 320.99 602700 320.99 up up correct
UMBF.US UMB Financial Corporation 20210525 0 97.59 98.44 94.22 94.36 146101 93.3264 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20210525 0 18.81 18.89 18.17 18.2 1248169 17.8243 down up incorrect
UNAM.US Unico American Corporation 20210525 0 4.41 4.5 4.33 4.5 17900 4.5 up up correct
UNB.US Union Bankshares Inc 20210525 0 34.53 34.53 33.21 33.21 2732 32.5337 down down correct
UNIQX.US UNIQX 20210525 0 27.38 27.38 27.38 27.38 0 27.38
UNIT.US Uniti Group Inc 20210525 0 10.87 10.8899 10.7 10.71 1095689 10.3189 down down correct
UNTY.US Unity Bancorp Inc 20210525 0 23.755 23.81 23.5 23.6 32890 23.3245 down down correct
UONE.US Urban One Inc 20210525 0 8 8.33 7.6 7.73 3074900 7.73 down down correct
UONEK.US Urban One Inc 20210525 0 3.55 3.71 3.46 3.52 874200 3.52 down down correct
UPC.US Universe Pharmaceuticals INC 20210525 0 3.25 3.29 3.15 3.22 74620 3.22 down down correct
UPLD.US Upland Software Inc 20210525 0 41 41.43 40.28 40.29 136693 40.29 down down correct
UPST.US Upstart Holdings Inc 20210525 0 141.76 146.721 132.56 133.7 2304400 133.7 down down correct
UPWK.US Upwork Inc 20210525 0 43.71 44.24 42.91 43.91 875500 43.91 up up correct
URBN.US Urban Outfitters Inc 20210525 0 35 35.68 34.29 34.96 3329100 34.96 down down correct
URGN.US UroGen Pharma Ltd 20210525 0 17.22 17.99 16.73 17.75 97300 17.75 up up correct
UROY.US Uranium Royalty Corp 20210525 0 3.13 3.18 2.9 2.92 304600 2.92 down down correct
USAK.US USA Truck Inc 20210525 0 15.2 15.75 14.88 14.88 87500 14.88 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210525 0 10.56 10.73 9.99 10 26900 10 down down correct
USAU.US U.S. Gold Corp 20210525 0 12.05 12.27 11.85 12.24 55800 12.24 up up correct
USEG.US U.S. Energy Corp 20210525 0 3.95 4.01 3.84 3.87 59200 3.87 down down correct
USIO.US Usio Inc 20210525 0 5.6 5.61 5.4 5.53 29300 5.53 down up incorrect
USLM.US United States Lime & Minerals Inc 20210525 0 138.9 138.9 136.74 136.8 4330 136.4927 down down correct
USQIX.US USQ Core Real Estate Fund 20210525 0 25.07 25.07 25.07 25.07 0 24.5685
USQSX.US USQ Core Real Estate Fund 20210525 0 25.09 25.09 25.09 25.09 0 24.5884
USWS.US U.S. Well Services Inc 20210525 0 1.2 1.2 1.06 1.1 4892729 3.85 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210525 0 0.1701 0.1801 0.1518 0.156 108570 0.156 down down correct
UTHR.US United Therapeutics Corporation 20210525 0 189.1 189.39 183.77 185.27 545000 185.27 down down correct
UTMD.US Utah Medical Products Inc 20210525 0 87.25 87.25 85.67 85.67 5609 83.5763 down down correct
UTME.US United Time Technology Co. Ltd 20210525 0 36.19 36.19 35 36 4600 36 down down correct
UTSI.US UTStarcom Holdings Corp 20210525 0 1.34 1.37 1.27 1.34 45300 1.34
UVSP.US Univest Financial Corporation 20210525 0 28.55 28.61 27.6 27.63 100986 27.2522 down down correct
UXIN.US Uxin Limited 20210525 0 3.3 3.37 3.21 3.24 4456000 3.24 down down correct
VABK.US Virginia National Bankshares Corporation 20210525 0 31.95 33.19 31.95 32.01 8326 31.2032 up up correct
VACC.US Vaccitech plc 20210525 0 14.45 14.735 14.02 14.16 97216 14.16 down down correct
VALN.US Valneva SE 20210525 0 26 26 25.6 25.6 2100 25.6 down up incorrect
VALU.US Value Line Inc 20210525 0 31.3774 31.875 31.3774 31.875 957 31.4483 up up correct
VAQC.US Vector Acquisition Corporation II 20210525 0 9.862 9.9 9.86 9.9 2800 9.9 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210525 0 47.2 48.25 47.2 48.25 3771 48.1294 up down incorrect
VBIV.US VBI Vaccines Inc 20210525 0 3.11 3.16 3.01 3.01 2268300 3.01 down down correct
VBLT.US Vascular Biogenics Ltd 20210525 0 2.37 2.42 2.23 2.24 297500 2.24 down down correct
VBNK.US VersaBank Common Shares 20210525 0 12.356 12.362 12.3508 12.3508 10300 12.3508 down down correct
VBTX.US Veritex Holdings Inc 20210525 0 35.81 36.18 34.2 34.21 252593 33.8489 down up incorrect
VC.US Visteon Corporation 20210525 0 113.23 114.1 111.7 113.53 237800 113.53 up up correct
VCEL.US Vericel Corporation 20210525 0 53.39 54.32 52.6 52.96 251200 52.96 down up incorrect
VCKA.US Vickers Vantage Corp. I 20210525 0 9.91 9.93 9.91 9.93 1700 9.93 up down incorrect
VCKAU.US Vickers Vantage Corp. I 20210525 0 10.11 10.15 10.11 10.15 700 10.15 up down incorrect
VCKAW.US Vickers Vantage Corp. I 20210525 0 0.455 0.4552 0.455 0.455 2787 0.455
VCMIX.US Versus Capital Multi 20210525 0 27.99 27.99 27.99 27.99 0 27.4286
VCNX.US Vaccinex Inc 20210525 0 2.23 2.29 2.17 2.2 91400 2.2 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210525 0 25.99 25.99 25.99 25.99 0 25.6245
VCTR.US Victory Capital Holdings Inc 20210525 0 30.02 30.2 29.185 29.3 43629 28.9175 down down correct
VCYT.US Veracyte Inc 20210525 0 37.82 39 37.73 38.25 700700 38.25 up up correct
VECO.US Veeco Instruments Inc 20210525 0 23.22 23.54 23.12 23.12 291600 23.12 down up incorrect
VECT.US VectivBio Holding AG 20210525 0 14.75 15.04 14.65 14.91 7100 14.91 up up correct
VELO.US Velocity Acquisition Corp 20210525 0 9.66 9.76 9.61 9.67 213700 9.67 up up correct
VELOU.US Velocity Acquisition Corp 20210525 0 9.93 9.94 9.9 9.94 56800 9.94 up down incorrect
VELOW.US Velocity Acquisition Corp 20210525 0 0.69 0.72 0.68 0.68 20335 0.68 down down correct
VENA.US Venus Acquisition Corporation 20210525 0 9.84 9.87 9.84 9.87 300 9.87 up up correct
VENAR.US Venus Acquisition Corporation 20210525 0 0.2995 0.3 0.295 0.298 44112 0.298 down up incorrect
VENAU.US Venus Acquisition Corporation 20210525 0 10.39 10.39 10.39 10.39 200 10.39
VEON.US VEON Ltd 20210525 0 1.76 1.8 1.74 1.79 1596861 1.79 up up correct
VERA.US Vera Therapeutics Inc 20210525 0 20 20.31 19.5 19.74 37855 19.74 down down correct
VERB.US Verb Technology Company Inc 20210525 0 1.11 1.12 1.07 1.11 296000 1.11
VERI.US Veritone Inc 20210525 0 18.69 19.25 18.1 18.15 442600 18.15 down down correct
VERO.US Venus Concept Inc 20210525 0 2.13 2.13 2 2.01 146400 2.01 down up incorrect
VERU.US Veru Inc 20210525 0 8.27 8.43 8.16 8.19 489500 8.19 down down correct
VERX.US Vertex Inc 20210525 0 18.69 19.19 18.69 18.95 165000 18.95 up up correct
VERY.US Vericity Inc 20210525 0 9.25 9.327 8.52 8.66 7400 8.66 down up incorrect
VFF.US Village Farms International Inc 20210525 0 8.87 9.05 8.63 8.68 1369100 8.68 down down correct
VFLEX.US VFLEX 20210525 0 26.77 26.77 26.77 26.77 0 26.1074
VG.US Vonage Holdings Corp 20210525 0 13.8 13.85 13.54 13.55 1862800 13.55 down down correct
VIA.US Via Renewables Inc 20210525 0 10.97 11.17 10.9 11.04 183133 10.5146 up up correct
VIAC.US ViacomCBS Inc 20210525 0 41.95 42.215 40.655 40.9 15314940 40.1066 down down correct
VIACA.US ViacomCBS Inc 20210525 0 45.91 46.07 44.7 45.01 138334 44.2209 down down correct
VIACP.US ViacomCBS Inc 20210525 0 72.08 72.5 71.76 71.99 74000 67.1437 down down correct
VIASP.US Via Renewables Inc 20210525 0 26.109 26.22 26.1 26.22 5200 25.1431 up down incorrect
VIAV.US Viavi Solutions Inc 20210525 0 17.38 17.45 17.06 17.09 1705200 17.09 down down correct
VICR.US Vicor Corporation 20210525 0 87.76 89.88 87.52 88.24 110600 88.24 up up correct
VIEW.US View Inc 20210525 0 8.69 8.89 8.5 8.63 1155800 8.63 down up incorrect
VIEWW.US View Inc 20210525 0 1.87 2.01 1.87 1.91 87034 1.91 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210525 0 10.12 10.17 10.11 10.17 6600 10.17 up up correct
VIIAW.US 7GC & Co. Holdings Inc 20210525 0 0.8205 0.9 0.8205 0.9 53483 0.9 up up correct
VINC.US Vincerx Pharma Inc 20210525 0 14.09 14.45 14.02 14.33 41300 14.33 up up correct
VINO.US Gaucho Group Holdings Inc 20210525 0 3.61 3.71 3.47 3.53 48190 3.53 down down correct
VINP.US Vinci Partners Investments Ltd 20210525 0 13.46 14.24 13.25 13.79 319700 13.303 up up correct
VIOT.US Viomi Technology Co. Ltd 20210525 0 7.52 7.9 7.51 7.72 185900 7.72 up up correct
VIR.US Vir Biotechnology Inc 20210525 0 43.97 45.89 43.97 44.74 423400 44.74 up up correct
VIRC.US Virco Mfg. Corporation 20210525 0 3.16 3.16 3.05 3.06 40400 3.06 down down correct
VIRI.US Virios Therapeutics Inc 20210525 0 5.58 5.62 5.31 5.31 47000 5.31 down up incorrect
VIRT.US Virtu Financial Inc 20210525 0 29.02 29.16 28.845 28.93 1025745 28.1839 down down correct
VIRX.US Viracta Therapeutics Inc 20210525 0 10.12 10.78 10.02 10.75 283600 10.75 up down incorrect
VISL.US Vislink Technologies Inc 20210525 0 2.31 2.39 2.19 2.21 2053316 2.21 down up incorrect
VITL.US Vital Farms Inc 20210525 0 20.16 20.805 20.06 20.2 307000 20.2 up up correct
VIVE.US Viveve Medical Inc 20210525 0 2.59 2.67 2.55 2.56 68947 2.56 down down correct
VIVO.US Meridian Bioscience Inc 20210525 0 20.05 20.5 19.9 20.08 441400 20.08 up up correct
VJET.US voxeljet AG 20210525 0 13.94 14.25 13.87 13.87 14900 13.87 down down correct
VKTX.US Viking Therapeutics Inc 20210525 0 5.81 5.88 5.14 5.21 3162000 5.21 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210525 0 9.99 9.99 9.99 9.99 100 9.99
VLCN.US Volcon Inc. Common stock 20210525 0 8.2 8.25 8.15 8.15 2325 8.15 down up incorrect
VLDR.US Velodyne Lidar Inc 20210525 0 10.32 10.66 10.07 10.52 3639900 10.52 up up correct
VLDRW.US Velodyne Lidar Inc 20210525 0 3.22 3.22 2.9 2.95 29700 2.95 down down correct
VLGEA.US Village Super Market Inc 20210525 0 24.49 24.49 23.83 23.87 43135 23.3531 down down correct
VLN.US WT 20210525 0 0.65 0.65 0.5201 0.57 1218119 0.57 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210525 0 3.85 4.155 3.76 4.14 43100 4.14 up up correct
VLY.US Valley National Bancorp 20210525 0 14.32 14.49 13.83 13.84 2513389 13.4986 down down correct
VLYPO.US Valley National Bancorp 20210525 0 25.71 25.83 25.61 25.81 2489 24.7988 up down incorrect
VLYPP.US Valley National Bancorp 20210525 0 28.01 28.06 27.7325 27.98 4171 26.8906 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210525 0 9.93 9.99 9.92 9.92 10500 9.92 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20210525 0 10.6 10.6 10.6 10.6 0 10.6
VMACW.US Vistas Media Acquisition Company Inc 20210525 0 0.9299 0.93 0.85 0.9299 137507 0.9299
VMAR.US Vision Marine Technologies Inc 20210525 0 6.88 6.88 6.45 6.72 61776 6.72 down up incorrect
VMD.US Viemed Healthcare Inc 20210525 0 8.98 8.98 8.06 8.12 378900 8.12 down down correct
VMEO.US Vimeo Inc 20210525 0 47.15 47.85 40.379 45.39 9389600 45.39 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210525 0 18.42 18.58 17.86 17.86 425100 17.86 down down correct
VNET.US 21Vianet Group Inc 20210525 0 21.48 21.62 20.8 21.22 2964800 21.22 down up incorrect
VNOM.US Viper Energy Partners LP 20210525 0 17.89 18.02 17.43 17.6 276093 17.0034 down down correct
VOD.US Vodafone Group Plc 20210525 0 18.34 18.495 18.23 18.34 8913103 17.2176
VOR.US Vor Biopharma Inc 20210525 0 20.48 20.495 19.25 19.83 69000 19.83 down down correct
VOSO.US Virtuoso Acquisition Corp 20210525 0 9.74 9.75 9.65 9.68 108100 9.68 down up incorrect
VOSOU.US Virtuoso Acquisition Corp 20210525 0 10.14 10.15 10.08 10.08 9000 10.08 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210525 0 0.85 0.85 0.7401 0.8 35572 0.8 down down correct
VOXX.US VOXX International Corporation 20210525 0 15.22 15.48 14.26 14.28 196500 14.28 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210525 0 9.67 9.67 9.67 9.67 300 9.67
VPCBU.US VPC Impact Acquisition Holdings II 20210525 0 9.96 9.96 9.96 9.96 0 9.96
VQS.US Viq Solutions Inc 20210525 0 7.0488 7.5945 7.0366 7.1795 24462 7.1795 up down incorrect
VRA.US Vera Bradley Inc 20210525 0 10.54 10.78 10.2 10.23 321400 10.23 down down correct
VRAY.US ViewRay Inc 20210525 0 6.03 6.09 5.82 5.88 1085300 5.88 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210525 0 11.48 11.63 10.78 10.84 116200 10.84 down down correct
VRDN.US Viridian Therapeutics Inc 20210525 0 17.81 17.9 17.21 17.7 4323 17.7 down down correct
VREX.US Varex Imaging Corporation 20210525 0 25.85 26.33 25.12 25.17 379100 25.17 down down correct
VRM.US Vroom Inc 20210525 0 44.5 45.23 44.13 44.83 1654000 44.83 up up correct
VRME.US VerifyMe Inc 20210525 0 3.38 3.54 3.31 3.42 67900 3.42 up up correct
VRMEW.US VerifyMe Inc 20210525 0 1.25 1.5 1.25 1.5 1778 1.5 up up correct
VRNA.US Verona Pharma plc 20210525 0 5.86 6.22 5.7 5.72 89100 5.72 down down correct
VRNS.US Varonis Systems Inc 20210525 0 47.57 48.46 47.28 47.59 588200 47.59 up up correct
VRNT.US Verint Systems Inc 20210525 0 46.31 46.71 45.89 45.98 796400 45.98 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210525 0 3.98 4.75 3.95 4.41 360100 4.41 up up correct
VRRM.US Verra Mobility Corporation 20210525 0 15.46 15.66 14.938 14.96 658300 14.96 down up incorrect
VRSK.US Verisk Analytics Inc 20210525 0 174.2 174.61 173.41 173.7 476015 172.9428 down down correct
VRSN.US VeriSign Inc 20210525 0 225.43 226.18 223.63 224.5 476200 224.5 down down correct
VRTS.US Virtus Investment Partners Inc 20210525 0 280.77 284.68 271.21 273.01 48646 270.858 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210525 0 211.41 212.06 207.48 208.76 1707200 208.76 down down correct
VS.US Versus Systems Inc 20210525 0 7.4 7.4 7.28 7.4 15700 7.4
VSAT.US Viasat Inc 20210525 0 47.83 48.87 46.08 47.55 1306300 47.55 down down correct
VSEC.US VSE Corporation 20210525 0 45.88 46.64 45.3 45.3 41843 45.1441 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210525 0 6.5 6.5 6.5 6.5 0 6.3622
VSLCX.US Invesco Senior Loan Fund Class C 20210525 0 6.51 6.51 6.51 6.51 0 6.3997
VSLYX.US If Inv Snr Fnd Y 20210525 0 6.5 6.5 6.5 6.5 0 6.3529
VSSYW.US Versus Systems Inc 20210525 0 3.25 3.25 3.25 3.25 0 3.25
VSTA.US Vasta Platform Limited 20210525 0 8.2 8.47 7.92 8.41 130018 8.41 up down incorrect
VSTM.US Verastem Inc 20210525 0 3.98 4.05 3.83 3.87 7025400 3.87 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210525 0 9.86 9.86 9.86 9.86 200 9.86
VTAQR.US Ventoux CCM Acquisition Corp 20210525 0 0.2 0.2 0.2 0.2 1569 0.2
VTAQU.US Ventoux CCM Acquisition Corp 20210525 0 10.45 10.45 10.42 10.42 1200 10.42 down up incorrect
VTAQW.US Ventoux CCM Acquisition Corp 20210525 0 0.34 0.34 0.32 0.33 36321 0.33 down down correct
VTGN.US VistaGen Therapeutics Inc 20210525 0 2.98 3.1 2.9 2.97 2801300 2.97 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210525 0 9.704 9.79 9.704 9.79 1600 9.79 up down incorrect
VTIQU.US VectoIQ Acquisition II Corp 20210525 0 9.945 10 9.945 9.99 7400 9.99 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210525 0 1.08 1.13 1.06 1.07 30000 1.07 down down correct
VTNR.US Vertex Energy Inc 20210525 0 1.8 1.85 1.73 1.745 362500 1.745 down down correct
VTRS.US Viatris Inc 20210525 0 15.32 15.34 14.93 14.98 7633696 14.7428 down down correct
VTRU.US Vitru Limited 20210525 0 14.18 14.5 13.5 14.5 56637 14.5 up up correct
VTSI.US VirTra Inc 20210525 0 5.63 5.8 5.5401 5.56 120900 5.56 down down correct
VTVT.US vTv Therapeutics Inc 20210525 0 2.43 2.44 2.35 2.35 499100 2.35 down down correct
VUZI.US Vuzix Corporation 20210525 0 16.47 17.61 16.38 17.04 3771900 17.04 up up correct
VVOS.US Vivos Therapeutics Inc 20210525 0 5.67 5.67 5.2 5.25 116100 5.25 down down correct
VVPR.US VivoPower International PLC 20210525 0 6.69 6.84 6.5 6.52 76900 6.52 down down correct
VWE.US Vintage Wine Estates Inc 20210525 0 10.12 10.13 10.07 10.09 557192 10.09 down down correct
VWTR.US Vidler Water Resources Inc 20210525 0 10.74 10.83 10.68 10.75 96100 10.75 up up correct
VXRT.US Vaxart Inc 20210525 0 6.35 6.45 6.22 6.22 3456900 6.22 down down correct
VYGR.US Voyager Therapeutics Inc 20210525 0 4.15 4.23 4.01 4.04 387500 4.04 down down correct
VYNE.US VYNE Therapeutics Inc 20210525 0 3.55 3.59 3.44 3.44 508500 3.44 down down correct
VYNT.US Vyant Bio Inc 20210525 0 3.65 3.76 3.54 3.65 507300 3.65
WABC.US Westamerica Bancorporation 20210525 0 62.68 63.33 61.2 61.22 88023 60.3193 down up incorrect
WAFD.US Washington Federal Inc 20210525 0 33.32 33.65 32.45 32.56 514617 32.1201 down down correct
WAFDP.US Washington Federal Inc 20210525 0 26.19 26.23 26.15 26.2 24200 25.3079 up down incorrect
WAFU.US Wah Fu Education Group Limited 20210525 0 7.05 7.4 6.74 6.82 335200 6.82 down down correct
WALD.US Waldencast Acquisition Corp 20210525 0 10.04 10.04 10.04 10.04 0 10.04
WALDU.US Waldencast Acquisition Corp 20210525 0 10.121 10.15 10.112 10.15 700 10.15 up up correct
WALDW.US Waldencast Acquisition Corp 20210525 0 1 1 0.9087 0.9401 1216 0.9401 down down correct
WASH.US Washington Trust Bancorp Inc 20210525 0 53.34 53.805 51.53 51.68 95221 50.1853 down down correct
WATT.US Energous Corporation 20210525 0 2.54 2.645 2.535 2.58 1001500 2.58 up up correct
WB.US Weibo Corporation 20210525 0 49.17 50.86 48.51 50.66 2677400 50.66 up up correct
WBA.US Walgreens Boots Alliance Inc 20210525 0 55.16 55.31 54.06 54.19 4998728 53.1389 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210525 0 48.74 49 48.49 48.52 130800 48.52 down up incorrect
WDAY.US Workday Inc 20210525 0 236.09 237.84 234.56 236.57 2244500 236.57 up up correct
WDC.US Western Digital Corporation 20210525 0 74.51 74.51 72.45 73.05 4063200 73.05 down down correct
WDFC.US WD 20210525 0 242.63 242.63 240.12 241.34 84383 239.8936 down down correct
WE.US WT 20210525 0 3.05 3.0995 2.86 2.98 66458 2.98 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210525 0 13.43 13.43 13.43 13.43 0 13.3587
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210525 0 14.09 14.09 14.09 14.09 0 14.0188
WEJO.US Wejo Group Limited Common Shares 20210525 0 9.74 9.75 9.65 9.68 108100 9.68 down down correct
WEN.US The Wendy's Company 20210525 0 23.36 23.395 23.04 23.17 1680043 22.8183 down down correct
WERN.US Werner Enterprises Inc 20210525 0 48.36 48.63 47.34 47.41 536212 47.0359 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210525 0 14 14 14 14 0 13.9291
WETF.US WisdomTree Investments Inc 20210525 0 6.8 6.89 6.5 6.5 1093562 6.4411 down down correct
WEYS.US Weyco Group Inc 20210525 0 21.7 21.76 21.075 21.12 22361 20.6755 down down correct
WFCF.US Where Food Comes From Inc 20210525 0 13.8852 14.75 13.8852 14.32 2436 14.1771 up up correct
WFCPX.US Wells Fargo & Co Non 20210525 0 25.73 25.73 25.73 25.73 0 25.73
WHF.US WhiteHorse Finance Inc 20210525 0 15.22 15.33 15.15 15.15 67727 14.0405 down down correct
WHFBZ.US WHFBZ 20210525 0 25.51 25.55 25.51 25.5491 1237 24.7491 up up correct
WHLM.US Wilhelmina International Inc 20210525 0 4.83 5.35 4.83 4.97 97800 4.97 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210525 0 4.05 4.38 4.05 4.06 81800 4.06 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210525 0 18.25 18.36 18.215 18.25 9300 18.25
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210525 0 11.75 13.4 11.75 13.4 600 13.4 up up correct
WILC.US G. Willi 20210525 0 23.37 23.37 22.6453 22.91 6077 21.6053 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20210525 0 5.22 5.33 5.15 5.23 956600 5.23 up up correct
WINA.US Winmark Corporation 20210525 0 199.62 201.13 196.2 196.2 9474 189.776 down down correct
WING.US Wingstop Inc 20210525 0 143.68 145.87 142.06 142.54 387860 142.2484 down up incorrect
WINT.US Windtree Therapeutics Inc 20210525 0 1.76 1.76 1.7 1.71 244200 1.71 down down correct
WIRE.US Encore Wire Corporation 20210525 0 80.97 82.03 79.57 80.84 169604 80.8024 down up incorrect
WISA.US Summit Wireless Technologies Inc 20210525 0 4.27 4.51 3.89 3.95 1128200 3.95 down up incorrect
WISH.US ContextLogic Inc 20210525 0 8.205 8.28 7.7 7.84 20910700 7.84 down down correct
WIX.US Wix.com Ltd 20210525 0 247.85 254.285 247.79 252.44 504000 252.44 up up correct
WKEY.US WISeKey International Holding AG 20210525 0 7.47 7.71 7.23 7.43 353300 7.43 down down correct
WKHS.US Workhorse Group Inc 20210525 0 8.346 8.49 8.014 8.14 5942300 8.14 down down correct
WKSP.US Worksport Ltd. Common Stock 20210525 0 0.35 0.428 0.35 0.387 4309600 0.387 up up correct
WLDN.US Willdan Group Inc 20210525 0 37.25 37.25 35.93 35.93 67900 35.93 down down correct
WLFC.US Willis Lease Finance Corporation 20210525 0 46.2 46.2 44.35 44.42 6300 44.42 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210525 0 262.94 263.475 261.18 261.59 1391643 259.0883 down down correct
WMG.US Warner Music Group Corp 20210525 0 35.2 35.47 34.43 34.65 411611 34.387 down down correct
WMPN.US William Penn Bancorporation 20210525 0 11.34 11.34 11.26 11.3 116911 11.0228 down down correct
WNEB.US Western New England Bancorp Inc 20210525 0 8.4 8.4 8.13 8.13 73382 8.0408 down down correct
WNW.US Wunong Net Technology Company Limited 20210525 0 6.99 7.55 6.9 7.33 691531 7.33 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210525 0 24 24.44 23.6 24.03 3499600 24.03 up up correct
WORX.US SCWorx Corp 20210525 0 1.55 1.6 1.51 1.54 62000 1.54 down down correct
WPRT.US Westport Fuel Systems Inc 20210525 0 5.81 5.95 5.72 5.75 833200 5.75 down down correct
WRAP.US Wrap Technologies Inc 20210525 0 6.79 7.03 6.61 6.94 626100 6.94 up down incorrect
WRLD.US World Acceptance Corporation 20210525 0 156.28 159.51 154.63 154.63 29000 154.63 down down correct
WSBC.US WesBanco Inc 20210525 0 38.87 39.0429 37.83 37.9 358937 36.83 down down correct
WSBCP.US WesBanco Inc 20210525 0 28.15 28.15 27.95 28.05 5400 27.2371 down down correct
WSBF.US Waterstone Financial Inc 20210525 0 19.76 19.76 19.41 19.41 91328 18.5575 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210525 0 29.12 29.23 28.36 28.68 2313000 28.68 down down correct
WSFS.US WSFS Financial Corporation 20210525 0 52.5 53.42 50.78 50.8 232008 50.5268 down up incorrect
WSTG.US Wayside Technology Group Inc 20210525 0 27.6 27.9899 27.4807 27.64 13759 27.3242 up down incorrect
WTBA.US West Bancorporation Inc 20210525 0 27.34 27.34 26.67 26.75 34798 26.3525 down down correct
WTER.US The Alkaline Water Company Inc 20210525 0 1.205 1.23 1.15 1.15 702800 1.15 down down correct
WTFC.US Wintrust Financial Corporation 20210525 0 78.98 80.27 77.62 77.65 472747 77.0535 down down correct
WTFCM.US Wintrust Financial Corporation 20210525 0 27.99 28.18 27.84 28.12 5750 26.9066 up up correct
WTFCP.US Wintrust Financial Corporation 20210525 0 28.23 28.29 28.14 28.28 7800 27.019 up up correct
WTRH.US Waitr Holdings Inc 20210525 0 1.96 2.035 1.88 1.9 1506100 1.9 down up incorrect
WTW.US Weight Watchers International Inc 20210525 0 37.55 37.84 37.16 37.7 3927 37.7 up up correct
WVE.US Wave Life Sciences Ltd 20210525 0 6.44 6.73 6.35 6.52 405700 6.52 up up correct
WVFC.US WVS Financial Corp 20210525 0 16 16 16 16 13 15.8015
WVVI.US Willamette Valley Vineyards Inc 20210525 0 14.05 14.1532 13.71 13.8 38889 13.8 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210525 0 5.21 5.2799 5.19 5.19 1314 5.0262 down down correct
WW.US WW International Inc 20210525 0 37.65 38.03 37.01 37.66 779200 37.66 up up correct
WWD.US Woodward Inc 20210525 0 123.17 123.66 120.29 120.41 209136 120.0803 down down correct
WYNN.US Wynn Resorts Limited 20210525 0 130.54 132.24 128.12 129.03 1730800 129.03 down down correct
XAIR.US Beyond Air Inc 20210525 0 5 5.05 4.88 4.92 276100 4.92 down up incorrect
XBIO.US Xenetic Biosciences Inc 20210525 0 1.82 1.87 1.82 1.823 43200 1.823 up up correct
XBIOW.US Xenetic Biosciences Inc 20210525 0 2.15 2.15 2.15 2.15 0 2.15
XBIT.US XBiotech Inc 20210525 0 17 17.05 16.8 16.89 70666 16.89 down down correct
XCAPX.US ACAP Strategic Fund 20210525 0 24.91 24.91 24.91 24.91 0 24.91
XCBFX.US Capstone Church Bond Fund 20210525 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210525 0 10.69 10.69 10.69 10.69 0 10.5359
XCUR.US Exicure Inc 20210525 0 1.68 1.68 1.6 1.61 284100 1.61 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210525 0 18.43 18.43 18.43 18.43 0 18.43
XEL.US Xcel Energy Inc 20210525 0 71.71 71.94 71.015 71.24 2084469 69.8095 down up incorrect
XELA.US Exela Technologies Inc 20210525 0 1.55 1.581 1.51 1.53 736500 1.53 down down correct
XELB.US Xcel Brands Inc 20210525 0 2.74 2.78 2.47 2.59 264400 2.59 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210525 0 19.18 19.41 18.534 18.83 109500 18.83 down down correct
XENT.US Intersect ENT Inc 20210525 0 18.13 18.41 18.01 18.07 129300 18.07 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20210525 0 3.24 3.39 3.11 3.3 2790700 3.3 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210525 0 8.36 8.93 8.36 8.75 187800 8.75 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210525 0 852.22 852.22 852.22 852.22 0 774.1345
XGN.US Exagen Inc 20210525 0 12.88 13.09 12.54 13 36400 13 up up correct
XILSX.US Pioneer ILS Interval Fund 20210525 0 8.59 8.59 8.59 8.59 0 8.59
XLNX.US Xilinx Inc 20210525 0 124.36 125.68 122.87 124.09 1386092 123.8583 down down correct
XLRN.US Acceleron Pharma Inc 20210525 0 130.6 130.99 128.72 130.16 249100 130.16 down down correct
XM.US Qualtrics International Inc 20210525 0 33.54 33.877 33.2 33.35 402283 33.35 down up incorrect
XNCR.US Xencor Inc 20210525 0 39.49 39.73 38.09 38.25 221000 38.25 down down correct
XNET.US Xunlei Limited 20210525 0 4.75 4.75 4.53 4.65 422100 4.65 down down correct
XOG.US Extraction Oil & Gas Inc 20210525 0 49.69 50 48.75 48.96 96100 48.96 down up incorrect
XOMA.US XOMA Corporation 20210525 0 30.055 30.055 29.3 29.5 19165 29.5 down down correct
XOMAO.US XOMA Corporation 20210525 0 24.39 24.5 24.25 24.28 24300 23.2838 down up incorrect
XOMAP.US XOMA Corporation 20210525 0 25.425 25.5 25.425 25.425 1600 24.4206
XONE.US The ExOne Company 20210525 0 20.28 20.64 19.58 19.72 300700 19.72 down down correct
XOSWW.US Xos Equity Warrants 20210525 0 1.3 1.34 1.25 1.3 27510 1.3
XP.US XP Inc 20210525 0 40.76 40.76 38.61 38.75 1914000 38.75 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210525 0 9.75 9.8 9.735 9.78 61000 9.78 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210525 0 10.075 10.075 10.075 10.075 0 10.075
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210525 0 1.05 1.06 1.05 1.06 2166 1.06 up up correct
XPEL.US XPEL Inc 20210525 0 77.43 81 77.43 80.27 233630 80.27 up up correct
XPER.US Xperi Holding Corporation 20210525 0 20.7 20.97 20.22 20.25 389268 20.2014 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210525 0 6.5 6.5 6.5 6.5 0 6.3761
XRAY.US DENTSPLY SIRONA Inc 20210525 0 67.7 68.02 67.02 67.1 1440097 66.7316 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210525 0 0.14 0.14 0.1328 0.1328 34000 0.1328 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210525 0 23.95 24.0201 23.3647 23.39 1234008 22.6255 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210525 0 10.92 10.92 10.92 10.92 0 10.7049
XSICX.US Voya Senior Income Fund Class 20210525 0 10.89 10.89 10.89 10.89 0 10.7006
XSIIX.US ING Senior Incm Fd 20210525 0 10.87 10.87 10.87 10.87 0 10.6412
XSILX.US XSILX 20210525 0 10.02 10.02 10.02 10.02 0 9.981
XSIWX.US ING Senior Incm Fd 20210525 0 10.93 10.93 10.93 10.93 0 10.7011
XSLCX.US Invesco Senior Loan Fund Class 20210525 0 6.5 6.5 6.5 6.5 0 6.5
XSPA.US XpresSpa Group Inc 20210525 0 1.3 1.35 1.29 1.3 1749700 1.3
XTLB.US XTL Biopharmaceuticals Ltd 20210525 0 3.39 3.57 3.35 3.4 3600 3.4 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210525 0 4.68 4.87 4.62 4.83 2287700 4.83 up up correct
YELL.US Yellow Corporation 20210525 0 6.21 6.38 6.08 6.2 615300 6.2 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210525 0 4.32 4.55 4.31 4.37 148565 4.37 up up correct
YI.US 111 Inc 20210525 0 9.1 9.86 8.95 9.19 262500 9.19 up up correct
YJ.US Yunji Inc 20210525 0 1.89 1.93 1.87 1.88 158900 1.88 down down correct
YMAB.US Y 20210525 0 35.79 36.49 34.86 35.99 293600 35.99 up up correct
YMTX.US Yumanity Therapeutics Inc 20210525 0 13.96 14.242 13.53 13.76 15700 13.76 down up incorrect
YNDX.US Yandex N.V 20210525 0 67.01 67.21 66.43 66.86 932759 66.86 down down correct
YORW.US The York Water Company 20210525 0 49.49 49.7398 48.73 49.44 33895 48.8394 down up incorrect
YQ.US 17 Education & Technology Group Inc 20210525 0 18.08 19.6 17.2 18.88 327375 18.88 up up correct
YSAC.US Yellowstone Acquisition Company 20210525 0 9.97 10 9.97 10 16900 10 up up correct
YSACU.US Yellowstone Acquisition Company 20210525 0 10.38 10.38 10.26 10.26 700 10.26 down down correct
YSACW.US Yellowstone Acquisition Company 20210525 0 0.6497 0.65 0.6497 0.65 1650 0.65 up up correct
YTEN.US Yield10 Bioscience Inc 20210525 0 7.99 8.25 7.75 8.22 72800 8.22 up up correct
YTRA.US Yatra Online Inc 20210525 0 2.08 2.107 1.99 2.03 132100 2.03 down down correct
YVR.US Liquid Media Group Ltd 20210525 0 1.84 1.88 1.76 1.8 630800 1.8 down down correct
YY.US JOYY Inc 20210525 0 85.64 88.5 84.06 84.07 1186623 81.9633 down down correct
Z.US Zillow Group Inc 20210525 0 113.87 115.11 111.9 112.55 2010100 112.55 down down correct
ZBRA.US Zebra Technologies Corporation 20210525 0 504 508.33 500.42 501.92 261500 501.92 down down correct
ZCMD.US Zhongchao Inc 20210525 0 1.82 1.89 1.82 1.87 62700 1.87 up up correct
ZD.US Ziff Davis Inc. 20210525 0 128.32 128.93 124.51 124.99 290200 124.99 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210525 0 3.36 3.81 3.32 3.58 31600 3.58 up down incorrect
ZEUS.US Olympic Steel Inc 20210525 0 34.01 35 31.86 32.31 223497 32.2386 down up incorrect
ZG.US Zillow Group Inc 20210525 0 115.87 116.73 113.45 113.77 458700 113.77 down down correct
ZGNX.US Zogenix Inc 20210525 0 17.65 17.73 17.29 17.46 613000 17.46 down up incorrect
ZGYH.US Yunhong International 20210525 0 10.08 10.1 10.06 10.07 18600 10.07 down down correct
ZGYHR.US Yunhong International 20210525 0 0.369 0.369 0.3134 0.35 32203 0.35 down down correct
ZGYHU.US Yunhong International 20210525 0 10.5 10.5 10.5 10.5 0 10.5
ZGYHW.US Yunhong International 20210525 0 0.595 0.605 0.5502 0.605 4381 0.605 up up correct
ZI.US ZoomInfo Technologies Inc 20210525 0 43.25 43.71 41.77 42.12 1209200 42.12 down down correct
ZION.US Zions Bancorporation National Association 20210525 0 57.85 58.38 55.88 56.02 1375052 55.3117 down down correct
ZIONL.US ZIONL 20210525 0 28.1 28.1 27.9 27.9 8800 26.6086 down down correct
ZIONO.US Zions Bancorporation National Association 20210525 0 27.53 27.89 27.25 27.89 11100 26.6968 up up correct
ZIONP.US Zions Bancorporation National Association 20210525 0 25.06 25.2372 24.94 25.02 6976 24.2676 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210525 0 3.09 3.09 2.885 2.91 1529117 2.91 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210525 0 0.13 0.13 0.12 0.13 90400 0.13
ZIXI.US Zix Corporation 20210525 0 7.07 7.14 6.91 6.91 360000 6.91 down down correct
ZKIN.US ZK International Group Co. Ltd 20210525 0 4.18 4.21 4.05 4.14 311400 4.14 down down correct
ZLAB.US Zai Lab Limited 20210525 0 161.66 164.81 156.04 157.24 300900 157.24 down down correct
ZM.US Zoom Video Communications Inc 20210525 0 322.71 325.51 316.08 321.28 2160100 321.28 down down correct
ZNGA.US Zynga Inc 20210525 0 10.4 10.56 10.32 10.52 12566950 10.52 up up correct
ZNTE.US Zanite Acquisition Corp 20210525 0 10.01 10.03 10.01 10.01 142800 10.01
ZNTEU.US Zanite Acquisition Corp 20210525 0 10.52 10.65 10.49 10.57 21916 10.57 up down incorrect
ZNTEW.US Zanite Acquisition Corp 20210525 0 1.01 1.14 1 1.07 35600 1.07 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210525 0 57.81 57.81 56.395 56.6 427900 56.6 down down correct
ZS.US Zscaler Inc 20210525 0 175.05 176.035 170.31 172.74 3323200 172.74 down down correct
ZSAN.US Zosano Pharma Corporation 20210525 0 0.74 0.7499 0.721 0.7462 920992 0.7462 up up correct
ZUMZ.US Zumiez Inc 20210525 0 42.27 43.49 42.27 42.33 147200 42.33 up up correct
ZVO.US Zovio Inc 20210525 0 2.22 2.25 2.13 2.16 305800 2.16 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210525 0 10.03 10.04 9.99 9.99 1835095 9.99 down up incorrect
ZWRK.US Z 20210525 0 9.68 9.68 9.67 9.675 34200 9.675 down down correct
ZWRKU.US Z 20210525 0 9.941 9.95 9.91 9.95 2100 9.95 up up correct
ZWRKW.US Z 20210525 0 0.64 0.75 0.64 0.75 1900 0.75 up up correct
ZY.US Zymergen Inc 20210525 0 33.87 35.095 33.87 34.66 316400 34.66 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210525 0 4.76 4.98 4.68 4.95 1423245 4.95 up down incorrect
ZYXI.US Zynex Inc 20210525 0 14.7 14.8 14.1 14.13 211200 14.13 down down correct

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