CollectAI

close-nasdaq_stocks

2021/06/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210608 0 10.2 10.2 10.2 10.2 0 10.0297
AACG.US ATA Creativity Global 20210608 0 3.37 3.45 3.32 3.33 65900 3.33 down down correct
AADI.US Aadi Bioscience Inc 20210608 0 28.05 30 27.9 29.7 65253 29.7 up up correct
AAIDX.US AAIDX 20210608 0 22.31 22.31 22.31 22.31 0 21.3483
AAL.US American Airlines Group Inc 20210608 0 24.42 24.49 23.86 24.22 26105600 24.22 down down correct
AAME.US Atlantic American Corporation 20210608 0 4.12 4.37 4.1 4.27 104400 4.27 up up correct
AAOI.US Applied Optoelectronics Inc 20210608 0 8.73 9.03 8.73 8.85 583300 8.85 up up correct
AAON.US AAON Inc 20210608 0 64.77 65.04 64.14 64.56 86047 64.4036 down down correct
AAPL.US Apple Inc 20210608 0 126.6 128.46 126.2101 126.74 74403774 126.366 up down incorrect
AATC.US Image Sensing Systems Inc 20210608 0 8.23 8.31 7.21 7.22 737900 6.9731 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210608 0 74.65 74.92 73.28 74.27 356300 74.27 down down correct
ABCB.US Ameris Bancorp 20210608 0 56.76 57.92 55.97 57.12 347000 56.6211 up up correct
ABCL.US AbCellera Biologics Inc 20210608 0 26.31 26.83 24.75 24.98 1328751 24.98 down down correct
ABCM.US Abcam plc 20210608 0 19.27 19.45 19.15 19.38 300300 19.38 up up correct
ABEO.US Abeona Therapeutics Inc 20210608 0 1.79 1.8 1.73 1.79 973900 1.79
ABGI.US ABG Acquisition Corp. I 20210608 0 9.87 9.88 9.87 9.88 2700 9.88 up up correct
ABIO.US ARCA biopharma Inc 20210608 0 3.68 3.75 3.58 3.73 219600 3.73 up up correct
ABMD.US Abiomed Inc 20210608 0 292.09 295 284.43 289.17 291500 289.17 down up incorrect
ABNB.US Airbnb Inc 20210608 0 150.6 150.75 145.8 147.01 7125800 147.01 down down correct
ABST.US Absolute Software Corporation 20210608 0 14.03 14.27 13.98 14.16 233900 14.0032 up up correct
ABTX.US Allegiance Bancshares Inc 20210608 0 41.46 42.14 41.1 42 58087 41.7495 up up correct
ABUS.US Arbutus Biopharma Corporation 20210608 0 3.37 3.47 3.2 3.44 2529800 3.44 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210608 0 5.24 5.35 5 5 1600 5 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20210608 0 25.4 26.63 25.24 26.57 1986000 26.57 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210608 0 9.72 9.72 9.72 9.72 0 9.72
ACAHU.US Atlantic Coastal Acquisition Corp 20210608 0 9.895 9.95 9.895 9.95 4200 9.95 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210608 0 0.7 0.7 0.7 0.7 16316 0.7
ACB.US Aurora Cannabis Inc 20210608 0 9.99 10.16 9.69 10.05 5814353 10.05 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210608 0 10.367 10.367 10.367 10.367 0 10.367
ACBAW.US Ace Global Business Acquisition Limited 20210608 0 0.3888 0.42 0.3886 0.42 24447 0.42 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210608 0 28.56 28.61 28.23 28.45 41700 28.45 down down correct
ACCD.US Accolade Inc 20210608 0 52.8 53.1 51.15 52.84 333415 52.84 up down incorrect
ACER.US Acer Therapeutics Inc 20210608 0 3.03 3.05 2.94 3.04 92041 3.04 up up correct
ACET.US Adicet Bio Inc 20210608 0 11.52 12.03 11.45 12 143817 12 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210608 0 10.05 10.08 10 10.08 370500 10.08 up down incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210608 0 11.06 11.425 11.06 11.425 400 11.425 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210608 0 2.04 2.2 1.95 2.18 56485 2.18 up up correct
ACGL.US Arch Capital Group Ltd 20210608 0 39.68 39.72 39.06 39.57 1435400 39.57 down down correct
ACGLN.US Arch Capital Group Ltd 20210608 0 25.3 25.3 25.15 25.25 364400 24.6393 down down correct
ACGLO.US Arch Capital Group Ltd 20210608 0 26.73 26.8 26.51 26.63 19327 25.6084 down down correct
ACHC.US Acadia Healthcare Company Inc 20210608 0 65.71 66.83 65 66.78 366100 66.78 up up correct
ACHL.US Achilles Therapeutics plc 20210608 0 12.84 12.84 12.6 12.725 1696 12.725 down down correct
ACHV.US Achieve Life Sciences Inc 20210608 0 8.6 8.86 8.44 8.77 154800 8.77 up up correct
ACIU.US AC Immune SA 20210608 0 7.61 7.64 6.76 7.18 1574200 7.18 down down correct
ACIW.US ACI Worldwide Inc 20210608 0 38.78 39.305 38.43 39.14 433958 39.14 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210608 0 9.95 9.96 9.95 9.96 9203 9.96 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20210608 0 10.18 10.226 10.18 10.215 800 10.215 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20210608 0 0.52 0.5726 0.5 0.5014 64676 0.5014 down down correct
ACLS.US Axcelis Technologies Inc 20210608 0 42 42.5 41.26 41.48 122700 41.48 down down correct
ACMR.US ACM Research Inc 20210608 0 82.13 82.78 79.31 80.79 161200 80.79 down down correct
ACNB.US ACNB Corporation 20210608 0 27.95 28.4 27.905 28.06 28979 27.5699 up up correct
ACOR.US Acorda Therapeutics Inc 20210608 0 3.75 3.8 3.68 3.78 304774 3.78 up up correct
ACQR.US Independence Holdings Corp 20210608 0 9.9 9.9 9.9 9.9 0 9.9
ACQRU.US Independence Holdings Corp 20210608 0 10 10.05 9.97 10.05 12100 10.05 up up correct
ACRS.US Aclaris Therapeutics Inc 20210608 0 23.5 24 18.42 18.76 2399200 18.76 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210608 0 1.57 1.67 1.55 1.67 2294100 1.67 up down incorrect
ACST.US Acasti Pharma Inc 20210608 0 0.5792 0.6097 0.57 0.59 1452441 4.72 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210608 0 10.238 10.238 9.78 9.856 2700 9.856 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210608 0 10.01 10.055 10 10.055 4800 10.055 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20210608 0 1.24 1.32 1.15 1.2 20459 1.2 down down correct
ACTG.US Acacia Research Corporation 20210608 0 5.77 6.93 5.67 6.52 2444600 6.52 up up correct
ACVA.US ACV Auctions Inc 20210608 0 25.68 25.68 23.72 23.9 1166200 23.9 down down correct
ADAG.US Adagene Inc 20210608 0 13.97 13.97 13.68 13.68 8755 13.68 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210608 0 4.7 4.73 4.56 4.69 613300 4.69 down down correct
ADBE.US Adobe Inc 20210608 0 511.15 516.29 508.07 509.2 1747800 509.2 down down correct
ADER.US 26 Capital Acquisition Corp 20210608 0 9.69 9.71 9.659 9.68 59900 9.68 down down correct
ADERU.US 26 Capital Acquisition Corp 20210608 0 10.14 10.14 10.12 10.12 3645 10.12 down down correct
ADERW.US 26 Capital Acquisition Corp 20210608 0 0.92 0.92 0.9 0.92 4230 0.92
ADES.US Advanced Emissions Solutions Inc 20210608 0 7.95 8 7.62 7.88 413200 7.88 down down correct
ADI.US Analog Devices Inc 20210608 0 166.51 166.51 163.24 164.91 2437121 163.5896 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210608 0 2.86 2.93 2.82 2.83 307700 2.83 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210608 0 0.6702 0.7 0.6702 0.7 338 0.7 up up correct
ADMA.US ADMA Biologics Inc 20210608 0 1.76 1.83 1.75 1.81 2753800 1.81 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210608 0 1.05 1.08 0.96 1.01 9418100 1.01 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210608 0 5.03 5.09 4.87 4.9 209800 4.9 down up incorrect
ADN.US Advent Technologies Holdings Inc 20210608 0 10.46 10.88 10.2 10.77 362800 10.77 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210608 0 1.58 1.83 1.58 1.81 148846 1.81 up up correct
ADOC.US Edoc Acquisition Corp 20210608 0 10.1 10.1 10.03 10.05 14300 10.05 down down correct
ADOCR.US Edoc Acquisition Corp 20210608 0 0.4088 0.4088 0.4088 0.4088 50 0.4088
ADOCW.US Edoc Acquisition Corp 20210608 0 0.31 0.31 0.2811 0.3 4000 0.3 down down correct
ADP.US Automatic Data Processing Inc 20210608 0 197.13 199.19 196.52 198.88 1098929 196.1747 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20210608 0 38.03 38.34 35.17 35.32 1505100 35.32 down up incorrect
ADSK.US Autodesk Inc 20210608 0 281.99 283.39 278.26 278.66 808800 278.66 down down correct
ADTN.US ADTRAN Inc 20210608 0 20.88 22.31 20.88 21.2 506178 21.0277 up up correct
ADTX.US Aditxt Inc 20210608 0 2.83 2.88 2.76 2.85 78800 2.85 up up correct
ADUS.US Addus HomeCare Corporation 20210608 0 95.47 95.47 94.34 94.6 85391 94.6 down down correct
ADV.US Advantage Solutions Inc 20210608 0 12.45 12.55 12.39 12.45 653000 12.45
ADVM.US Adverum Biotechnologies Inc 20210608 0 3.55 3.575 3.45 3.53 1837800 3.53 down down correct
ADVWW.US Advantage Solutions Inc 20210608 0 3.385 3.385 3.34 3.385 4245 3.385
ADXN.US Addex Therapeutics Ltd 20210608 0 10.58 10.6 10.39 10.39 1700 10.39 down down correct
ADXS.US Advaxis Inc 20210608 0 0.526 0.526 0.485 0.51 8778800 0.51 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210608 0 9.64 9.68 9.64 9.68 1000 9.68 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210608 0 10 10.04 10 10.04 1200 10.04 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210608 0 0.755 0.755 0.7201 0.7507 3651 0.7507 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210608 0 3.4574 4.8 3.2 3.99 19176902 3.99 up down incorrect
AEHR.US Aehr Test Systems 20210608 0 2.74 2.82 2.71 2.72 438800 2.72 down up incorrect
AEI.US Alset EHome International Inc 20210608 0 4.85 5.14 4.65 5.02 4122900 5.02 up up correct
AEIS.US Advanced Energy Industries Inc 20210608 0 104.19 104.38 101.65 103.04 190838 102.8008 down down correct
AEL.US PB 20210608 0 28.5 28.5 28.29 28.46 11384 28.042 down down correct
AEMD.US Aethlon Medical Inc 20210608 0 2.23 2.29 2.155 2.21 7639581 2.21 down up incorrect
AEP.US American Electric Power Company Inc 20210608 0 85.81 85.81 81.94 82.97 6889950 81.5178 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210608 0 50.08 50.08 48.909 49.29 299200 47.0615 down down correct
AEPPZ.US American Electric Power Company Inc 20210608 0 50.6 50.6 49.22 49.96 27900 48.5139 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210608 0 15.45 15.87 15.15 15.18 537500 15.18 down up incorrect
AESE.US Allied Esports Entertainment Inc 20210608 0 2.43 2.48 2.32 2.39 636100 2.39 down down correct
AEY.US ADDvantage Technologies Group Inc 20210608 0 2.56 2.59 2.5 2.58 33600 2.58 up up correct
AEYE.US AudioEye Inc 20210608 0 19.94 20.6 18.36 19.09 183700 19.09 down down correct
AEZS.US Aeterna Zentaris Inc 20210608 0 0.92 0.95 0.89 0.91 2350500 0.91 down up incorrect
AFAQ.US AF Acquisition Corp 20210608 0 9.66 9.66 9.66 9.66 0 9.66
AFAQU.US AF Acquisition Corp 20210608 0 9.9 9.95 9.87 9.88 48000 9.88 down down correct
AFAQW.US AF Acquisition Corp 20210608 0 0.73 0.73 0.7297 0.7297 1200 0.7297 down down correct
AFBI.US Affinity Bancshares Inc 20210608 0 12.86 12.86 12.8 12.8 1038 12.8 down down correct
AFCG.US AFC Gamma Inc 20210608 0 24.19 24.71 23.91 24.47 100500 23.0982 up down incorrect
AFIB.US Acutus Medical Inc 20210608 0 17.77 17.98 17.21 17.39 114400 17.39 down down correct
AFIN.US American Finance Trust Inc 20210608 0 9.17 9.28 9.13 9.23 2184324 8.7739 up up correct
AFINO.US American Finance Trust Inc 20210608 0 25.81 25.88 25.71 25.71 15800 24.8282 down up incorrect
AFINP.US American Finance Trust Inc 20210608 0 25.89 25.92 25.85 25.85 18500 24.96 down down correct
AFMD.US Affimed N.V 20210608 0 8.71 8.71 8.1 8.27 1074505 8.27 down down correct
AFRM.US Affirm Holdings Inc 20210608 0 59.79 63.89 59.585 62.49 2726300 62.49 up up correct
AFYA.US Afya Limited 20210608 0 24.6 26.35 24.6 26.07 309200 26.07 up up correct
AGBA.US AGBA Acquisition Limited 20210608 0 10.66 10.66 10.66 10.66 1000 10.66
AGBAR.US AGBA Acquisition Limited 20210608 0 0.3316 0.3371 0.3316 0.3363 2222 0.3363 up up correct
AGBAU.US AGBA Acquisition Limited 20210608 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210608 0 0.25 0.25 0.249 0.249 820 0.249 down down correct
AGCUU.US Altimeter Growth Corp 20210608 0 12.59 12.652 12.44 12.46 28000 12.46 down down correct
AGCWW.US Altimeter Growth Corp 20210608 0 3.53 3.57 3.33 3.38 120300 3.38 down up incorrect
AGEN.US Agenus Inc 20210608 0 4.36 5 4.36 4.99 9995787 4.99 up up correct
AGFS.US AgroFresh Solutions Inc 20210608 0 2.17 2.2 2.145 2.18 70000 2.18 up up correct
AGFY.US Agrify Corporation 20210608 0 10.83 11.03 10.15 10.7 146600 10.7 down up incorrect
AGGR.US Agile Growth Corp 20210608 0 9.67 9.67 9.67 9.67 2200 9.67
AGGRU.US Agile Growth Corp 20210608 0 9.94 9.94 9.935 9.94 8000 9.94
AGIL.US AgileThought Inc 20210608 0 9.97 9.98 9.97 9.98 7299 9.98 up up correct
AGILW.US AgileThought Inc 20210608 0 0.7651 0.84 0.7551 0.84 31362 0.84 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20210608 0 59.6 60.16 58.11 59.98 277900 59.98 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210608 0 6.75 6.93 6.68 6.8 282500 6.8 up up correct
AGMH.US AGM Group Holdings Inc 20210608 0 12.011 12.011 11.95 11.997 1600 11.997 down down correct
AGNC.US AGNC Investment Corp 20210608 0 18.64 18.7 18.57 18.7 6580465 17.7528 up up correct
AGNCM.US AGNC Investment Corp 20210608 0 25.76 25.81 25.746 25.8 7600 24.5348 up up correct
AGNCN.US AGNC Investment Corp 20210608 0 26.01 26.03 25.8486 26 17735 24.7213 down up incorrect
AGNCO.US AGNC Investment Corp 20210608 0 25.48 25.48 25.4 25.45 44300 24.2679 down up incorrect
AGNCP.US AGNC Investment Corp. 20210608 0 25.1999 25.1999 25.04 25.07 50660 24.3152 down down correct
AGRX.US Agile Therapeutics Inc 20210608 0 1.53 1.55 1.5 1.53 581800 1.53
AGTC.US Applied Genetic Technologies Corporation 20210608 0 4.19 4.24 4.04 4.17 672900 4.17 down up incorrect
AGYS.US Agilysys Inc 20210608 0 57.6 58.17 56.43 58.01 127700 58.01 up up correct
AHCO.US AdaptHealth Corp 20210608 0 26.79 27.23 26.285 26.97 669300 26.97 up down incorrect
AHPI.US Allied Healthcare Products Inc 20210608 0 4.61 4.85 4.25 4.46 432000 4.46 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210608 0 9.22 9.56 7.7 7.75 627000 7.75 down down correct
AIHS.US Senmiao Technology Limited 20210608 0 0.92 0.93 0.89 0.9 722700 0.9 down down correct
AIKI.US AIkido Pharma Inc 20210608 0 1.09 1.12 1.03 1.08 3830500 1.08 down down correct
AIMC.US Altra Industrial Motion Corp 20210608 0 64.69 66.53 63.82 66.22 232622 65.9411 up up correct
AINV.US Apollo Investment Corporation 20210608 0 14.87 14.925 14.74 14.86 199236 13.7146 down down correct
AIRG.US Airgain Inc 20210608 0 19.75 20.07 19.465 19.65 55400 19.65 down down correct
AIRT.US Air T Inc 20210608 0 23.921 24.92 23.41 23.41 6820 23.41 down down correct
AIRTP.US Air T Inc 20210608 0 25.315 25.315 25.315 25.315 200 24.3231
AKAM.US Akamai Technologies Inc 20210608 0 117.29 117.59 116.66 117.3 1126000 117.3 up up correct
AKBA.US Akebia Therapeutics Inc 20210608 0 3.43 3.6 3.4 3.6 4007800 3.6 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210608 0 9.79 9.79 9.79 9.79 0 9.79
AKICU.US Sports Ventures Acquisition Corp 20210608 0 10.06 10.06 10.06 10.06 0 10.06
AKICW.US Sports Ventures Acquisition Corp 20210608 0 0.79 0.79 0.79 0.79 2322 0.79
AKRO.US Akero Therapeutics Inc 20210608 0 28.69 29.37 28.56 29.21 225600 29.21 up up correct
AKTS.US Akoustis Technologies Inc 20210608 0 10.25 10.48 10.05 10.18 554900 10.18 down down correct
AKTX.US Akari Therapeutics Plc 20210608 0 1.78 1.84 1.78 1.8 497800 1.8 up up correct
AKU.US Akumin Inc 20210608 0 2.8 2.84 2.76 2.76 1034700 2.76 down down correct
AKUS.US Akouos Inc 20210608 0 14.36 14.58 13.4 13.68 97900 13.68 down down correct
AKYA.US Akoya Biosciences Inc 20210608 0 19.94 20.59 19.57 20.09 58200 20.09 up up correct
ALAC.US Alberton Acquisition Corporation 20210608 0 11.2 11.2 11.14 11.17 4000 11.17 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210608 0 0.43 0.43 0.43 0.43 2164 0.43
ALACU.US Alberton Acquisition Corporation 20210608 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210608 0 0.3489 0.3489 0.32 0.33 65228 0.33 down down correct
ALBO.US Albireo Pharma Inc 20210608 0 32.32 33.18 31.42 32.15 130300 32.15 down down correct
ALCO.US Alico Inc 20210608 0 32.53 32.78 32.3 32.42 18258 31.0789 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210608 0 13 13.06 12.66 12.97 735700 12.97 down down correct
ALEC.US Alector Inc 20210608 0 20.99 21.08 18.59 18.97 746600 18.97 down down correct
ALF.US Alfi Inc 20210608 0 3.564 3.6 3.23 3.33 651441 3.33 down up incorrect
ALFIW.US Alfi Inc 20210608 0 0.61 0.6586 0.531 0.54 80433 0.54 down down correct
ALGM.US Allegro MicroSystems Inc 20210608 0 27.08 27.5 27.05 27.36 598600 27.36 up up correct
ALGN.US Align Technology Inc 20210608 0 582.08 591.94 579.15 589.76 337000 589.76 up up correct
ALGS.US Aligos Therapeutics Inc 20210608 0 29.46 32.61 29.46 30.58 143200 30.58 up up correct
ALGT.US Allegiant Travel Company 20210608 0 217.11 220.71 214.2 218.19 165300 218.19 up down incorrect
ALHC.US Alignment Healthcare Inc 20210608 0 23.16 24.41 23.16 24.07 299500 24.07 up up correct
ALIM.US Alimera Sciences Inc 20210608 0 10.24 10.32 10.03 10.03 17200 10.03 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210608 0 1.64 1.69 1.63 1.67 99600 1.67 up down incorrect
ALKS.US Alkermes plc 20210608 0 23.44 24.62 23.17 24.48 2175300 24.48 up up correct
ALKT.US Alkami Technology Inc 20210608 0 33.49 34.4 32.93 32.99 116400 32.99 down down correct
ALLK.US Allakos Inc 20210608 0 91.98 93.49 90.99 92.38 216100 92.38 up down incorrect
ALLO.US Allogene Therapeutics Inc 20210608 0 24.52 25.41 24.14 24.65 882700 24.65 up up correct
ALLT.US Allot Ltd 20210608 0 19.23 19.65 18.84 19.27 299600 19.27 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210608 0 1.21 1.23 1.18 1.22 452000 1.22 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210608 0 152 153.25 149.98 151.08 470500 151.08 down down correct
ALOT.US AstroNova Inc 20210608 0 15.33 15.39 15.3009 15.34 15883 15.34 up up correct
ALPN.US Alpine Immune Sciences Inc 20210608 0 9.32 9.42 9.09 9.29 180400 9.29 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210608 0 3.78 3.88 3.5 3.65 661400 3.65 down down correct
ALRM.US Alarm.com Holdings Inc 20210608 0 80.78 82.89 80.78 82.63 440196 82.63 up up correct
ALRN.US Aileron Therapeutics Inc 20210608 0 1.27 1.34 1.26 1.33 589700 1.33 up up correct
ALRS.US Alerus Financial Corporation 20210608 0 32.74 33.03 32.71 32.77 13504 32.241 up up correct
ALT.US Altimmune Inc 20210608 0 13.68 13.95 12.93 13.94 740452 13.94 up up correct
ALTM.US Altus Midstream Company 20210608 0 68.67 69.95 68.1 69.95 35463 66.8682 up up correct
ALTO.US Alto Ingredients Inc 20210608 0 6.29 6.55 6.22 6.43 2124200 6.43 up up correct
ALTR.US Altair Engineering Inc 20210608 0 65.92 67.1 65.76 65.84 180100 65.84 down down correct
ALTU.US Altitude Acquisition Corp 20210608 0 9.78 9.815 9.77 9.8 116500 9.8 up up correct
ALTUU.US Altitude Acquisition Corp 20210608 0 10.11 10.11 10.11 10.11 0 10.11
ALTUW.US Altitude Acquisition Corp 20210608 0 0.68 0.75 0.68 0.74 128600 0.74 up up correct
ALVR.US AlloVir Inc 20210608 0 24.52 24.95 22.715 23.33 192900 23.33 down down correct
ALXO.US ALX Oncology Holdings Inc 20210608 0 60.3 61.14 56.69 58.97 164500 58.97 down down correct
ALYA.US Alithya Group Inc 20210608 0 2.73 2.82 2.73 2.78 71000 2.78 up down incorrect
AMAL.US Amalgamated Financial Corp 20210608 0 16.31 16.5 16.13 16.37 70133 16.2145 up up correct
AMAO.US American Acquisition Opportunity Inc 20210608 0 9.91 9.91 9.91 9.91 0 9.91
AMAOU.US American Acquisition Opportunity Inc 20210608 0 10.13 10.13 10.13 10.13 0 10.13
AMAOW.US American Acquisition Opportunity Inc 20210608 0 0.4799 0.4799 0.461 0.461 30468 0.461 down down correct
AMAT.US Applied Materials Inc 20210608 0 140.34 140.75 135.24 135.86 8129234 135.3934 down down correct
AMBA.US Ambarella Inc 20210608 0 98.75 99.18 96.24 97.95 248700 97.95 down down correct
AMCX.US AMC Networks Inc 20210608 0 68.7 72.1 68.68 71.43 988600 71.43 up up correct
AMD.US Advanced Micro Devices Inc 20210608 0 81.87 82.645 80.45 80.89 26956631 80.89 down down correct
AMED.US Amedisys Inc 20210608 0 260.2 261.92 255.55 261.31 149900 261.31 up up correct
AMEH.US Apollo Medical Holdings Inc 20210608 0 39.31 41.58 38.91 41.38 273027 41.38 up up correct
AMGN.US Amgen Inc 20210608 0 238.93 239.12 235.25 236.82 1638030 233.0487 down down correct
AMKR.US Amkor Technology Inc 20210608 0 22.32 22.73 22.045 22.7 1879462 22.6181 up down incorrect
AMNB.US American National Bankshares Inc 20210608 0 34.91 35.18 34.75 34.76 11256 34.226 down down correct
AMOT.US Allied Motion Technologies Inc 20210608 0 37.59 37.75 36.89 37.18 23381 37.1287 down down correct
AMPG.US AmpliTech Group Inc 20210608 0 5.495 5.69 5.25 5.53 556400 5.53 up up correct
AMPGW.US AmpliTech Group Inc 20210608 0 2.5 2.5 2.32 2.5 2800 2.5
AMPH.US Amphastar Pharmaceuticals Inc 20210608 0 19.56 19.56 18.97 19.43 246900 19.43 down down correct
AMRK.US A 20210608 0 51.46 51.59 50.47 50.6 73514 50.6 down up incorrect
AMRN.US Amarin Corporation plc 20210608 0 4.85 4.96 4.77 4.89 3841400 4.89 up up correct
AMRS.US Amyris Inc 20210608 0 16.25 16.92 15.95 16.12 2936000 16.12 down down correct
AMSC.US American Superconductor Corporation 20210608 0 16.44 16.44 15.42 16.06 672400 16.06 down down correct
AMSF.US AMERISAFE Inc 20210608 0 63.43 64.08 63.05 63.72 127326 58.8203 up up correct
AMST.US Amesite Inc 20210608 0 2.25 2.29 2.22 2.24 42900 2.24 down up incorrect
AMSWA.US American Software Inc 20210608 0 20.06 20.44 19.97 20.33 119142 20.1546 up up correct
AMTB.US Amerant Bancorp Inc 20210608 0 23.65 23.71 23.26 23.49 157912 23.4498 down down correct
AMTBB.US Amerant Bancorp Inc 20210608 0 17.25 17.25 16.95 16.95 6430 16.95 down down correct
AMTI.US Applied Molecular Transport Inc 20210608 0 48.86 49.91 46.61 46.75 86900 46.75 down down correct
AMTX.US Aemetis Inc 20210608 0 13.23 14.07 13.213 13.92 637300 13.92 up up correct
AMWD.US American Woodmark Corporation 20210608 0 84.98 85.95 82.84 84.88 136610 84.88 down down correct
AMYT.US Amryt Pharma plc 20210608 0 11.75 11.8 11.55 11.73 27400 11.73 down up incorrect
AMZN.US Amazon.com Inc 20210608 0 3222.6101 3279.53 3218.01 3264.1101 3416700 3264.1101 up up correct
ANAB.US AnaptysBio Inc 20210608 0 23.72 24.23 23.07 24.16 286900 24.16 up up correct
ANAT.US American National Group Inc 20210608 0 146.4 148.26 145.7 146.8 68620 145.5479 up up correct
ANDE.US The Andersons Inc 20210608 0 33.53 34.37 33.5 34.26 96687 33.8774 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20210608 0 7.6 7.6 7.22 7.22 9700 7.22 down up incorrect
ANGI.US Angi Inc 20210608 0 14.15 14.5 14.15 14.48 682500 14.48 up up correct
ANGN.US Angion Biomedica Corp 20210608 0 13.41 13.88 12.45 13.16 106790 13.16 down down correct
ANGO.US AngioDynamics Inc 20210608 0 24.25 25.45 24.03 25.04 204100 25.04 up up correct
ANIK.US Anika Therapeutics Inc 20210608 0 46.05 47.18 45.71 46.2 142000 46.2 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210608 0 35.07 35.2301 34.74 35.09 32422 35.09 up up correct
ANIX.US Anixa Biosciences Inc 20210608 0 4.27 4.34 4.1 4.31 55200 4.31 up up correct
ANNX.US Annexon Inc 20210608 0 23.04 23.27 22.13 22.56 71100 22.56 down down correct
ANPC.US AnPac Bio 20210608 0 4.52 4.68 4.37 4.45 192600 4.45 down down correct
ANSS.US ANSYS Inc 20210608 0 330.71 332.59 327.74 329.39 322000 329.39 down up incorrect
ANTE.US AirNet Technology Inc 20210608 0 3.3 3.35 3.13 3.14 113400 3.14 down down correct
ANY.US Sphere 3D Corp 20210608 0 1.97 1.97 1.71 1.81 2915660 1.81 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20210608 0 9.71 9.71 9.69 9.69 4100 9.69 down up incorrect
ANZUU.US Anzu Special Acquisition Corp I 20210608 0 9.97 9.97 9.945 9.97 14000 9.97
ANZUW.US Anzu Special Acquisition Corp I 20210608 0 0.7 0.71 0.675 0.71 97667 0.71 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210608 0 31.54 31.83 30.54 30.78 143500 30.78 down down correct
AOUT.US American Outdoor Brands Inc 20210608 0 32.03 32.68 31.62 32.54 132700 32.54 up down incorrect
APA.US APA Corporation 20210608 0 23.46 23.46 22.73 23.14 8693005 23.0544 down up incorrect
APDN.US Applied DNA Sciences Inc 20210608 0 6.27 6.38 5.97 6.38 163600 6.38 up up correct
APEI.US American Public Education Inc 20210608 0 28.67 28.7 28.32 28.57 147800 28.57 down down correct
APEN.US Apollo Endosurgery Inc 20210608 0 7.73 7.75 7.5 7.56 77300 7.56 down down correct
API.US Agora Inc 20210608 0 40.69 40.92 39.09 40 971600 40 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210608 0 59.07 59.75 57.07 58.08 736100 58.08 down down correct
APLT.US Applied Therapeutics Inc 20210608 0 21.24 22.95 21 22.1 132700 22.1 up up correct
APM.US Aptorum Group Limited 20210608 0 3.1 3.15 2.91 2.93 228300 2.93 down down correct
APOG.US Apogee Enterprises Inc 20210608 0 38.43 39.55 38.235 39.45 154049 39.0588 up down incorrect
APOP.US Cellect Biotechnology Ltd 20210608 0 3.31 3.45 3.17 3.21 363598 12.84 down down correct
APP.US AppLovin Corporation 20210608 0 77.17 80.149 77.17 79.47 941700 79.47 up up correct
APPF.US AppFolio Inc 20210608 0 137.3 140.53 135.81 140.31 80400 140.31 up up correct
APPH.US AppHarvest Inc 20210608 0 18.51 20.22 18.3 20.07 2429100 20.07 up up correct
APPHW.US AppHarvest Inc 20210608 0 7.41 8.72 7.28 8.62 137375 8.62 up up correct
APPN.US Appian Corporation 20210608 0 95.96 112.85 95.95 111.82 2443500 111.82 up up correct
APPS.US Digital Turbine Inc 20210608 0 72.66 74.83 71.61 73.57 3275500 73.57 up up correct
APR.US Apria Inc 20210608 0 28.5 29.79 27.75 28.63 391056 28.63 up up correct
APRE.US Aprea Therapeutics Inc 20210608 0 5 5.13 4.81 4.91 408100 4.91 down down correct
APTO.US Aptose Biosciences Inc 20210608 0 5.57 5.7827 5.4 5.5 969274 5.5 down down correct
APTX.US Aptinyx Inc 20210608 0 2.7 3.4 2.68 2.88 4968000 2.88 up up correct
APVO.US Aptevo Therapeutics Inc 20210608 0 26.07 26.91 25.503 26.64 68800 26.64 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210608 0 4.5 4.58 4.24 4.39 148700 4.39 down down correct
APYX.US Apyx Medical Corporation 20210608 0 10.05 10.18 9.87 10.16 42900 10.16 up up correct
AQB.US AquaBounty Technologies Inc 20210608 0 6.23 6.25 5.93 6.19 1390000 6.19 down up incorrect
AQMS.US Aqua Metals Inc 20210608 0 3.56 3.823 3.38 3.63 6083600 3.63 up up correct
AQST.US Aquestive Therapeutics Inc 20210608 0 3.97 3.98 3.77 3.93 391400 3.93 down down correct
ARAV.US Aravive Inc 20210608 0 5.47 5.53 5.36 5.45 75304 5.45 down down correct
ARAY.US Accuray Incorporated 20210608 0 4.39 4.4 4.25 4.33 823200 4.33 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210608 0 10.1 10.1 10.05 10.09 28900 10.09 down down correct
ARBG.US Aequi Acquisition Corp 20210608 0 9.72 9.72 9.72 9.72 300 9.72
ARBGU.US Aequi Acquisition Corp 20210608 0 9.935 9.94 9.935 9.94 300 9.94 up up correct
ARBGW.US Aequi Acquisition Corp 20210608 0 0.75 0.78 0.75 0.78 1664 0.78 up up correct
ARCB.US ArcBest Corporation 20210608 0 64.64 64.64 61.96 64 982183 63.8772 down down correct
ARCC.US Ares Capital Corporation 20210608 0 19.91 19.93 19.7 19.89 2460974 18.7195 down down correct
ARCE.US Arco Platform Limited 20210608 0 30.6 31.17 30.1 31.12 119800 31.12 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210608 0 33.36 33.98 31.5 32.51 398800 32.51 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210608 0 6.25 6.98 6.03 6.85 60200 6.85 up up correct
ARDX.US Ardelyx Inc 20210608 0 7.06 7.2 6.96 7.16 823200 7.16 up up correct
AREC.US American Resources Corporation 20210608 0 3.059 3.06 2.88 3.03 9787700 3.03 down down correct
ARGO.US PA 20210608 0 27.56 27.79 27.54 27.79 7104 27.79 up up correct
ARGX.US argenx SE 20210608 0 269.44 269.64 260.11 267.79 315500 267.79 down down correct
ARKO.US Arko Corp 20210608 0 10.78 11.4 10.66 11.21 795500 11.21 up up correct
ARKOW.US Arko Corp 20210608 0 2.28 2.455 2.28 2.455 48874 2.455 up up correct
ARKR.US Ark Restaurants Corp 20210608 0 19.74 20.5 19.64 20 14300 20 up down incorrect
ARLP.US Alliance Resource Partners L.P 20210608 0 6.25 6.59 6.2 6.55 890885 6.356 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210608 0 61.34 62.4 59.9 60.86 340700 60.86 down down correct
AROW.US Arrow Financial Corporation 20210608 0 36.9 37 36.34 36.67 28622 36.1492 down down correct
ARQQ.US Arqit Quantum Inc 20210608 0 9.92 9.92 9.91 9.91 316205 9.91 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210608 0 1.1 1.2521 1.1 1.25 28296 1.25 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210608 0 28.14 28.81 26.81 27.94 147600 27.94 down down correct
ARRW.US Arrowroot Acquisition Corp 20210608 0 9.7 9.7 9.7 9.7 0 9.7
ARRWU.US Arrowroot Acquisition Corp 20210608 0 10 10 10 10 0 10
ARRWW.US Arrowroot Acquisition Corp 20210608 0 0.5549 0.5549 0.5549 0.5549 1000 0.5549
ARRY.US Array Technologies Inc 20210608 0 15.75 16.885 15.6 16.35 3738100 16.35 up up correct
ARTAU.US Artisan Acquisition Corp 20210608 0 9.99 10 9.97 10 21774 10 up up correct
ARTL.US Artelo Biosciences Inc 20210608 0 1.29 1.33 1.24 1.27 560400 1.27 down down correct
ARTLW.US Artelo Biosciences Inc 20210608 0 0.3056 0.315 0.3056 0.3149 500 0.3149 up up correct
ARTNA.US Artesian Resources Corporation 20210608 0 41.26 41.4415 41.16 41.44 7751 40.901 up down incorrect
ARTW.US Art's 20210608 0 3.52 3.55 3.4 3.52 26800 3.52
ARVL.US Arrival 20210608 0 20 20.16 18.75 19.75 1899400 19.75 down down correct
ARVN.US Arvinas Inc 20210608 0 75.22 79.21 74.32 78.53 619500 78.53 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210608 0 80.71 81.825 78.42 81.09 685400 81.09 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210608 0 10.3 10.3 10.2 10.3 13400 10.3
ASAX.US Astrea Acquisition Corp 20210608 0 9.66 9.66 9.66 9.66 400 9.66
ASAXU.US Astrea Acquisition Corp 20210608 0 9.95 9.98 9.949 9.949 6700 9.949 down up incorrect
ASAXW.US Astrea Acquisition Corp 20210608 0 0.56 0.56 0.56 0.56 200 0.56
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210608 0 23.06 23.06 23.06 23.06 0 21.0112
ASLE.US AerSale Corporation 20210608 0 12.49 12.85 12.37 12.69 117900 12.69 up up correct
ASLEW.US AerSale Corporation 20210608 0 2.89 3 2.89 3 12923 3 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210608 0 3.05 3.1 2.912 2.99 275000 2.99 down down correct
ASMB.US Assembly Biosciences Inc 20210608 0 4.06 4.17 4.04 4.1 778950 4.1 up down incorrect
ASML.US ASML Holding N.V 20210608 0 690.67 692.12 676.55 680.73 563006 678.9728 down down correct
ASO.US Academy Sports and Outdoors Inc 20210608 0 40.25 40.48 37.3595 39.65 5269139 39.65 down down correct
ASPC.US Alpha Capital Acquisition Company 20210608 0 9.671 9.671 9.671 9.671 1000 9.671
ASPCU.US Alpha Capital Acquisition Company 20210608 0 9.985 10 9.985 10 2800 10 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210608 0 7.07 7.07 6.68 6.82 89700 6.82 down up incorrect
ASPU.US Aspen Group Inc 20210608 0 5.92 6.13 5.89 6.04 97900 6.04 up down incorrect
ASRT.US Assertio Holdings Inc 20210608 0 1.83 1.87 1.77 1.86 1178100 1.86 up up correct
ASRV.US AmeriServ Financial Inc 20210608 0 4.05 4.17 4.05 4.11 4350 4.0578 up up correct
ASTC.US Astrotech Corporation 20210608 0 1.24 1.26 1.2 1.25 1150600 1.25 up down incorrect
ASTE.US Astec Industries Inc 20210608 0 69.85 69.85 68.37 68.57 114270 68.3328 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210608 0 9.98 9.99 9.92 9.96 157200 9.96 down down correct
ASTS.US AST SpaceMobile Inc 20210608 0 8.05 13.14 7.83 12.14 20956700 12.14 up down incorrect
ASTSW.US AST SpaceMobile Inc 20210608 0 3.03 4.48 2.86 4.23 436369 4.23 up up correct
ASUR.US Asure Software Inc 20210608 0 8.36 8.54 8.21 8.23 83580 8.23 down down correct
ASYS.US Amtech Systems Inc 20210608 0 9.84 9.98 9.58 9.84 92500 9.84
ATAX.US America First Multifamily Investors L.P 20210608 0 6.69 6.7 6.5599 6.56 66123 6.1687 down down correct
ATCOL.US Atlas Corp 20210608 0 26.51 26.6 26.5 26.55 1100 25.6752 up up correct
ATCX.US Atlas Technical Consultants Inc 20210608 0 10.4 10.64 10.34 10.47 148000 10.47 up up correct
ATEC.US Alphatec Holdings Inc 20210608 0 14.19 14.38 13.92 14.18 507400 14.18 down down correct
ATER.US Aterian Inc 20210608 0 20.36 21.07 18.21 19.82 913600 19.82 down down correct
ATEX.US Anterix Inc 20210608 0 50.48 50.835 49.85 50.6 159700 50.6 up up correct
ATHA.US Athira Pharma Inc 20210608 0 20.86 21.98 19.935 20.41 815000 20.41 down down correct
ATHE.US Alterity Therapeutics Limited 20210608 0 1.48 1.49 1.42 1.44 131600 1.44 down down correct
ATHX.US Athersys Inc 20210608 0 1.75 1.77 1.7 1.72 1886200 1.72 down down correct
ATIF.US ATIF Holdings Limited 20210608 0 1.02 1.05 1 1.02 152400 1.02
ATLC.US Atlanticus Holdings Corporation 20210608 0 38.3 39.56 38.17 39.25 22000 39.25 up up correct
ATLO.US Ames National Corporation 20210608 0 25.4 25.4 25.0101 25.18 21428 24.6452 down down correct
ATMH.US All Things Mobile Analytic Inc 20210608 0 0.15 0.15 0.121 0.121 41700 0.121 down down correct
ATNF.US 180 Life Sciences Corp 20210608 0 10.85 11.75 10.6 11.24 847000 11.24 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210608 0 2.09 2.21 2.01 2.19 97109 2.19 up down incorrect
ATNI.US ATN International Inc 20210608 0 47.36 48.11 47.36 47.99 20905 47.4387 up up correct
ATNX.US Athenex Inc 20210608 0 4.94 5.09 4.831 5.04 1441100 5.04 up up correct
ATOM.US Atomera Incorporated 20210608 0 22.32 23.46 21.25 23.41 681600 23.41 up down incorrect
ATOS.US Atossa Therapeutics Inc 20210608 0 6.3 6.82 4.82 6.07 43764800 6.07 down down correct
ATRA.US Atara Biotherapeutics Inc 20210608 0 14.06 14.29 13.42 13.8 746900 13.8 down down correct
ATRC.US AtriCure Inc 20210608 0 75.02 75.64 73.24 73.77 414800 73.77 down up incorrect
ATRI.US Atrion Corporation 20210608 0 621 623.5 615.58 621.7 6162 616.6563 up down incorrect
ATRO.US Astronics Corporation 20210608 0 18.79 19.42 18.37 18.62 156600 18.62 down down correct
ATRS.US Antares Pharma Inc 20210608 0 4.42 4.45 4.32 4.39 936900 4.39 down down correct
ATSG.US Air Transport Services Group Inc 20210608 0 24.71 24.78 24.21 24.38 352400 24.38 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210608 0 9.67 9.67 9.67 9.67 100 9.67
ATSPU.US Archimedes Tech SPAC Partners Co 20210608 0 9.91 9.95 9.88 9.93 44632 9.93 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210608 0 0.69 0.69 0.6806 0.6806 1200 0.6806 down down correct
ATVC.US Tribe Capital Growth Corp I 20210608 0 9.858 9.858 9.858 9.858 0 9.858
ATVCU.US Tribe Capital Growth Corp I 20210608 0 10.1 10.1 10.1 10.1 1900 10.1
ATVCW.US Tribe Capital Growth Corp I 20210608 0 1.02 1.15 1.02 1.15 11053 1.15 up down incorrect
ATVI.US Activision Blizzard Inc 20210608 0 97.45 97.61 96.59 96.8 2596873 96.8 down down correct
ATXI.US Avenue Therapeutics Inc 20210608 0 4.5 4.59 4.36 4.4 98900 4.4 down down correct
ATXS.US Astria Therapeutics Inc 20210608 0 12.96 13.14 12.24 12.96 86617 12.96
ATY.US AcuityAds Holdings Inc. Common Shares 20210608 0 11.6006 12.2688 11.54 11.98 102999 11.98 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20210608 0 40.27 40.72 40.01 40.46 187376 39.8577 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210608 0 27.6 27.71 27.51 27.55 14400 26.7149 down down correct
AUBN.US Auburn National Bancorporation Inc 20210608 0 37.12 37.12 36.48 36.82 5215 36.0111 down down correct
AUDC.US AudioCodes Ltd 20210608 0 33.45 33.915 33.35 33.71 201001 33.5282 up up correct
AUGX.US Augmedix Inc. Common Stock 20210608 0 4.5 5.5 4.5 5.5 4938 5.5 up up correct
AUID.US Ipsidy Inc. Common Stock 20210608 0 7.5292 7.8001 7.3801 7.8001 11848 7.8001 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210608 0 12.9 12.978 12.355 12.48 2386300 12.48 down down correct
AUR.US Aurora Innovation Inc 20210608 0 10 10.001 9.97 9.99 547100 9.99 down up incorrect
AURC.US Aurora Acquisition Corp 20210608 0 9.89 9.92 9.88 9.92 67600 9.92 up up correct
AURCU.US Aurora Acquisition Corp 20210608 0 10.39 10.4 10.265 10.28 2400 10.28 down down correct
AURCW.US Aurora Acquisition Corp 20210608 0 1.45 1.47 1.42 1.45 85716 1.45
AUTL.US Autolus Therapeutics plc 20210608 0 7 7.18 6.64 6.86 1926500 6.86 down down correct
AUTO.US AutoWeb Inc 20210608 0 2.77 2.82 2.76 2.78 28400 2.78 up up correct
AUUD.US Auddia Inc 20210608 0 2.47 2.67 2.419 2.57 44200 2.57 up up correct
AUVI.US Applied UV Inc 20210608 0 9.45 10.12 9.26 9.81 276600 9.81 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210608 0 12.17 12.65 12.115 12.61 384300 12.61 up down incorrect
AVAV.US AeroVironment Inc 20210608 0 113.27 113.98 111.82 112.84 88700 112.84 down down correct
AVCO.US Avalon GloboCare Corp 20210608 0 1.17 1.24 1.152 1.22 275700 1.22 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210608 0 6.09 6.34 6.09 6.21 23400 6.21 up up correct
AVCTW.US AVCTW 20210608 0 0.5 0.5205 0.4801 0.5068 33444 0.5068 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20210608 0 8.12 8.14 7.9 7.97 164300 7.97 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210608 0 7.24 7.3 7.01 7.23 375600 7.23 down down correct
AVGO.US Broadcom Inc 20210608 0 468.05 472.39 463.51 463.53 1661565 453.6814 down down correct
AVGOP.US Broadcom Inc 20210608 0 1495.79 1495.79 1495.79 1495.79 17600 1442.1899
AVGR.US Avinger Inc 20210608 0 1.14 1.21 1.1 1.13 2884700 1.13 down up incorrect
AVID.US Avid Technology Inc 20210608 0 34.87 35.04 34.09 34.85 553300 34.85 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20210608 0 24.13 24.4 22.69 23.51 1380545 23.51 down down correct
AVNW.US Aviat Networks Inc 20210608 0 38.51 39.18 37.65 38.67 179000 38.67 up down incorrect
AVO.US Mission Produce Inc 20210608 0 21.715 22.36 21.69 22 285875 22 up up correct
AVRO.US AVROBIO Inc 20210608 0 9.36 9.58 9.32 9.47 551000 9.47 up up correct
AVT.US Avnet Inc 20210608 0 43.28 44.01 43.02 43.94 614434 43.3921 up up correct
AVTX.US Avalo Therapeutics Inc 20210608 0 3.25 3.33 3.11 3.33 1274100 3.33 up up correct
AVXL.US Anavex Life Sciences Corp 20210608 0 15.3 15.363 14.14 15.23 1425500 15.23 down down correct
AWH.US Aspira Women's Health Inc 20210608 0 6.18 6.19 5.81 6.07 525100 6.07 down down correct
AWRE.US Aware Inc 20210608 0 3.94 3.99 3.91 3.94 18700 3.94
AXAS.US Abraxas Petroleum Corporation 20210608 0 3.06 3.2 2.98 3.15 198700 3.15 up up correct
AXDX.US Accelerate Diagnostics Inc 20210608 0 8.2 8.33 8 8.25 170400 8.25 up up correct
AXGN.US AxoGen Inc 20210608 0 19.41 20 19.11 19.86 164900 19.86 up down incorrect
AXLA.US Axcella Health Inc 20210608 0 3.45 3.45 3.32 3.36 73600 3.36 down down correct
AXNX.US Axonics Inc 20210608 0 59.41 60.37 57.9 58.75 567100 58.75 down down correct
AXON.US Axon Enterprise Inc 20210608 0 148.09 151.99 145.94 151.06 481900 151.06 up down incorrect
AXSM.US Axsome Therapeutics Inc 20210608 0 66 66.387 63.5 65.4 265100 65.4 down up incorrect
AXTI.US AXT Inc 20210608 0 10.6 10.7 10.28 10.65 206700 10.65 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210608 0 36.9 37 36.2 36.84 913012 36.0169 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210608 0 9.2 10.28 9.16 9.84 7900 9.84 up up correct
AYRO.US Ayro Inc 20210608 0 5.85 5.87 5.42 5.56 1691556 5.56 down down correct
AYTU.US Aytu Biopharma Inc 20210608 0 6.15 6.18 5.36 5.51 6967000 5.51 down down correct
AZN.US AstraZeneca PLC 20210608 0 56.8 56.8 55.915 56.31 5164894 55.8624 down down correct
AZPN.US Aspen Technology Inc 20210608 0 138.57 139.86 137.31 138.06 369200 138.06 down down correct
AZRX.US AzurRx BioPharma Inc 20210608 0 0.93 0.935 0.88 0.8981 75246 8.981 down down correct
AZYO.US Aziyo Biologics Inc 20210608 0 10.51 11.45 10.2 10.48 15800 10.48 down up incorrect
BAND.US Bandwidth Inc 20210608 0 118.66 121.5 116.47 119.42 346000 119.42 up up correct
BANF.US BancFirst Corporation 20210608 0 67.5 68.6115 66.83 68.04 94460 66.9275 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210608 0 27.12 27.6216 27.12 27.3 1100 26.0122 up up correct
BANR.US Banner Corporation 20210608 0 59.13 60.37 58.83 59.78 134705 58.8968 up down incorrect
BANX.US StoneCastle Financial Corp 20210608 0 21.76 22 21.76 21.95 10710 20.7561 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210608 0 2.86 3.42 2.82 3.41 173100 3.41 up up correct
BASE.US Couchbase Inc. Common Stock 20210608 0 31.8 32.03 31.71 32.01 2137 32.01 up up correct
BATRA.US The Liberty Braves Group 20210608 0 26.75 27.39 26.6 27.15 39800 27.15 up up correct
BATRK.US The Liberty Braves Group 20210608 0 26.54 26.81 26.15 26.71 73200 26.71 up up correct
BBBY.US Bed Bath & Beyond Inc 20210608 0 34.7 40 34.09 36.83 15189100 36.83 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210608 0 8.66 8.97 8.66 8.7 242300 8.7 up up correct
BBGI.US Beasley Broadcast Group Inc 20210608 0 3.05 3.05 2.85 2.89 170400 2.89 down down correct
BBI.US Brickell Biotech Inc 20210608 0 0.89 0.9 0.87 0.88 961400 0.88 down down correct
BBIG.US Vinco Ventures Inc 20210608 0 4.91 5.2 4.45 4.73 37736000 4.73 down down correct
BBIO.US BridgeBio Pharma Inc 20210608 0 62 63.32 60.64 62.33 896800 62.33 up up correct
BBQ.US BBQ Holdings Inc 20210608 0 13.84 15 13.8001 14.84 86267 14.84 up up correct
BBSI.US Barrett Business Services Inc 20210608 0 74.425 75.07 74.425 74.92 16720 74.3273 up up correct
BCAB.US BioAtla Inc 20210608 0 42.72 44.56 42.72 44.36 56000 44.36 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210608 0 9.93 9.93 9.91 9.91 6400 9.91 down up incorrect
BCACW.US Brookline Capital Acquisition Corp 20210608 0 1.69 1.81 1.67 1.67 2700 1.67 down up incorrect
BCBP.US BCB Bancorp Inc 20210608 0 14.3 14.34 14.05 14.21 63318 13.914 down down correct
BCDA.US BioCardia Inc 20210608 0 4.65 4.67 4.5 4.6 44300 4.6 down down correct
BCEL.US Atreca Inc 20210608 0 9.77 9.95 9.39 9.51 794600 9.51 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210608 0 4.03 4.1399 3.58 3.76 736522 3.76 down down correct
BCML.US BayCom Corp 20210608 0 18.68 18.71 18.6 18.6 19500 18.6 down up incorrect
BCOR.US Blucora Inc 20210608 0 17.6 17.76 17.33 17.34 223400 17.34 down down correct
BCOV.US Brightcove Inc 20210608 0 14.16 14.2 13.83 13.99 200500 13.99 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210608 0 10.9612 11.3146 10.9612 11.0182 4474 11.0182 up up correct
BCPC.US Balchem Corporation 20210608 0 132.09 133.01 130.89 132.94 93389 132.4219 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210608 0 17.3 17.48 16.56 17.04 2602200 17.04 down down correct
BCTX.US BriaCell Therapeutics Corp 20210608 0 5.59 5.8 5 5.15 2195223 5.15 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210608 0 1.65 1.66 1.3199 1.39 84874 1.39 down up incorrect
BCYC.US Bicycle Therapeutics plc 20210608 0 29.96 30.397 29.09 30.1 27600 30.1 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210608 0 10.24 10.24 10.19 10.19 400 10.19 down down correct
BDREX.US BDREX 20210608 0 6.29 6.29 6.29 6.29 0 3.7769
BDRWX.US BDRWX 20210608 0 6.28 6.28 6.28 6.28 0 3.7477
BDSI.US BioDelivery Sciences International Inc 20210608 0 3.72 3.75 3.61 3.64 528200 3.64 down down correct
BDSX.US Biodesix Inc 20210608 0 13.43 15.075 13.267 14.9 107200 14.9 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210608 0 13.36 13.43 12.81 13.12 614753 13.12 down down correct
BEAM.US Beam Therapeutics Inc 20210608 0 86.9 88.66 80.72 85.6 537900 85.6 down down correct
BECN.US Beacon Roofing Supply Inc 20210608 0 56.64 57.54 56.11 57.31 329100 57.31 up up correct
BEEM.US Beam Global 20210608 0 36.65 37.9 34.01 34.76 392000 34.76 down down correct
BEEMW.US Beam Global 20210608 0 29.83 29.83 29.83 29.83 556 29.83
BELFA.US Bel Fuse Inc 20210608 0 14.9077 14.9077 14.76 14.76 532 14.6326 down down correct
BELFB.US Bel Fuse Inc 20210608 0 14.54 14.83 14.5 14.76 77809 14.6003 up up correct
BENE.US Benessere Capital Acquisition Corp 20210608 0 9.98 9.98 9.98 9.98 0 9.98
BENER.US Benessere Capital Acquisition Corp 20210608 0 0.364 0.364 0.34 0.34 6500 0.34 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210608 0 10.686 10.686 10.686 10.686 100 10.686
BENEW.US Benessere Capital Acquisition Corp 20210608 0 0.5 0.5 0.47 0.49 20200 0.49 down down correct
BFC.US Bank First Corporation 20210608 0 72.035 72.25 69.86 70.38 13625 69.4332 down down correct
BFI.US BurgerFi International Inc 20210608 0 10.17 11.16 10.05 10.97 379000 10.97 up up correct
BFIIW.US BurgerFi International LLC 20210608 0 2.27 2.698 2.25 2.62 109382 2.62 up up correct
BFIN.US BankFinancial Corporation 20210608 0 11 11.31 11 11.18 50604 10.9826 up up correct
BFRA.US Biofrontera AG 20210608 0 7.05 7.18 6.87 6.92 31700 6.92 down up incorrect
BFST.US Business First Bancshares Inc 20210608 0 24.05 24.2 23.89 23.9 15626 23.682 down down correct
BGCP.US BGC Partners Inc 20210608 0 6.3 6.31 6.13 6.25 2476261 6.2246 down down correct
BGFDX.US BGFDX 20210608 0 24.22 24.22 24.22 24.22 0 24.22
BGFLX.US BGFLX 20210608 0 24.18 24.18 24.18 24.18 0 24.18
BGFTX.US BGFTX 20210608 0 24.14 24.14 24.14 24.14 0 24.14
BGFV.US Big 5 Sporting Goods Corporation 20210608 0 30.05 31.99 29.49 31.6 1375365 30.1313 up up correct
BGFVX.US BGFVX 20210608 0 25.21 25.21 25.21 25.21 0 25.21
BGNE.US BeiGene Ltd 20210608 0 346.58 349.58 340.44 348 119200 348 up down incorrect
BGRY.US Berkshire Grey Inc 20210608 0 9.93 9.99 9.93 9.96 251000 9.96 up up correct
BGRYW.US Berkshire Grey Inc 20210608 0 1.87 1.99 1.799 1.96 67600 1.96 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210608 0 0.86 0.93 0.86 0.93 3201700 0.93 up up correct
BHF.US Brighthouse Financial Inc 20210608 0 48 48.66 47.26 48.45 567200 48.45 up up correct
BHFAL.US Brighthouse Financial Inc 20210608 0 27.4404 27.59 27.39 27.52 18035 26.7309 up up correct
BHFAN.US Brighthouse Financial Inc 20210608 0 26.74 26.75 26.6 26.62 28126 25.6226 down up incorrect
BHFAO.US Brighthouse Financial Inc 20210608 0 28.14 28.259 28.03 28.11 25263 26.8672 down down correct
BHFAP.US Brighthouse Financial Inc 20210608 0 27.82 28.03 27.62 27.82 29192 26.5927
BHSE.US Bull Horn Holdings Corp 20210608 0 9.88 9.91 9.87 9.87 53500 9.87 down down correct
BHSEU.US Bull Horn Holdings Corp 20210608 0 10.3 10.3 10.3 10.3 0 10.3
BHSEW.US Bull Horn Holdings Corp 20210608 0 0.5 0.51 0.4802 0.5 60600 0.5
BHTG.US BioHiTech Global Inc 20210608 0 1.43 1.49 1.4 1.48 568900 1.48 up down incorrect
BIDU.US Baidu Inc 20210608 0 190 190.3 187 188.58 3047700 188.58 down down correct
BIGC.US BigCommerce Holdings Inc 20210608 0 61.12 61.58 58.695 61.02 1196736 61.02 down up incorrect
BIIB.US Biogen Inc 20210608 0 389.1 399.07 373 395.37 12209300 395.37 up up correct
BILI.US Bilibili Inc 20210608 0 105.15 108.96 105.15 107.75 2754200 107.75 up up correct
BIMI.US BIMI International Medical Inc 20210608 0 1.37 1.39 1.35 1.37 168800 1.37
BIOC.US Biocept Inc 20210608 0 4.54 4.58 4.46 4.52 157700 4.52 down up incorrect
BIOL.US BIOLASE Inc 20210608 0 0.73 0.75 0.72 0.72 3398800 0.72 down down correct
BIOTU.US Biotech Acquisition Company 20210608 0 10.12 10.12 9.97 10.05 5600 10.05 down up incorrect
BIOTW.US Biotech Acquisition Company 20210608 0 0.68 0.68 0.68 0.68 95 0.68
BIOX.US Bioceres Crop Solutions Corp 20210608 0 14.16 14.16 13.7 13.92 64100 13.92 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210608 0 5.15 5.3 4.64 5.28 2054870 5.28 up up correct
BIVI.US BioVie Inc 20210608 0 16.35 16.7 15.38 15.51 65600 15.51 down down correct
BJRI.US BJ's Restaurants Inc 20210608 0 52.4 56.74 52.4 56 248200 56 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210608 0 4.32 4.365 4.3 4.34 457626 4.0419 up up correct
BKEP.US Blueknight Energy Partners L.P 20210608 0 4.13 4.149 3.88 3.94 310499 3.8455 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210608 0 8.2 8.2002 8.18 8.2002 17384 7.8498 up up correct
BKNG.US Booking Holdings Inc 20210608 0 2300.4199 2319.52 2290.1799 2303.74 233900 2303.74 up down incorrect
BKR.US Baker Hughes Company 20210608 0 25.66 26.03 25.45 25.95 5380580 25.5449 up up correct
BKSC.US Bank of South Carolina Corporation 20210608 0 19.5 20.1 19.5 19.81 4890 19.3218 up up correct
BKYI.US BIO 20210608 0 4.06 4.07 3.92 3.98 77900 3.98 down down correct
BL.US BlackLine Inc 20210608 0 103.41 104.56 101.35 102.99 479300 102.99 down down correct
BLBD.US Blue Bird Corporation 20210608 0 25.48 25.97 25.21 25.65 54100 25.65 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210608 0 2.7 2.99 2.6 2.99 2200 2.99 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20210608 0 3.06 3.19 2.95 3.18 217500 3.18 up up correct
BLCT.US BlueCity Holdings Limited 20210608 0 7.46 7.61 7.317 7.52 56100 7.52 up up correct
BLDE.US Blade Air Mobility Inc 20210608 0 10.53 10.79 9.85 10.3 916400 10.3 down up incorrect
BLDEW.US Blade Air Mobility Inc 20210608 0 2.29 2.3 1.94 2.12 140577 2.12 down down correct
BLDP.US Ballard Power Systems Inc 20210608 0 18.53 18.87 17.85 18.42 5861400 18.42 down down correct
BLFS.US BioLife Solutions Inc 20210608 0 35.43 36.57 35.15 35.51 351700 35.51 up up correct
BLI.US Berkeley Lights Inc 20210608 0 44.47 45.9 42.92 43.54 950900 43.54 down down correct
BLIN.US Bridgeline Digital Inc 20210608 0 2.84 2.9 2.79 2.82 22100 2.82 down up incorrect
BLKB.US Blackbaud Inc 20210608 0 72.6 75.6 72.6 75.32 254000 75.32 up up correct
BLMN.US Bloomin' Brands Inc 20210608 0 28.85 30.15 28.85 30 1909200 30 up down incorrect
BLNK.US Blink Charging Co 20210608 0 41.77 42.48 39.7 40.95 2069700 40.95 down down correct
BLNKW.US BLNKW 20210608 0 37.06 37.6167 36 36.36 3112 36.36 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210608 0 4.47 4.69 4.41 4.45 53800 4.45 down down correct
BLRX.US BioLineRx Ltd 20210608 0 2.8 2.85 2.76 2.85 926100 2.85 up up correct
BLSA.US BCLS Acquisition Corp 20210608 0 10.306 10.488 10.26 10.488 1600 10.488 up up correct
BLTS.US Bright Lights Acquisition Corp 20210608 0 9.68 9.71 9.68 9.69 9300 9.69 up up correct
BLTSU.US Bright Lights Acquisition Corp 20210608 0 10.01 10.05 10 10.05 251200 10.05 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210608 0 0.7153 0.8299 0.7153 0.76 53200 0.76 up up correct
BLU.US BELLUS Health Inc 20210608 0 3.58 3.66 3.44 3.44 675481 3.44 down down correct
BLUCX.US Bluestone Community Development Fund 20210608 0 9.99 9.99 9.99 9.99 0 9.8672
BLUE.US bluebird bio Inc 20210608 0 32.3939 32.9037 31.4245 32.7937 1498968 21.2395 up up correct
BMBL.US Bumble Inc 20210608 0 45.79 45.947 43.51 45.01 2351800 45.01 down down correct
BMEA.US Biomea Fusion Inc 20210608 0 20.09 20.98 20.09 20.5 70600 20.5 up down incorrect
BMRA.US Biomerica Inc 20210608 0 3.84 3.9617 3.75 3.92 151113 3.92 up up correct
BMRC.US Bank of Marin Bancorp 20210608 0 34.06 34.23 33.83 33.95 32665 33.4976 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210608 0 79.17 79.27 78 78.76 619600 78.76 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20210608 0 48.54 49.83 48.36 49.18 269204 48.539 up up correct
BNFT.US Benefitfocus Inc 20210608 0 13.78 13.98 13.61 13.81 240600 13.81 up up correct
BNGO.US Bionano Genomics Inc 20210608 0 8.99 9.12 7.62 8.3 50223200 8.3 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210608 0 5 5.3 4.15 4.74 79334 4.74 down down correct
BNR.US Burning Rock Biotech Limited 20210608 0 28.62 29.23 27.62 29.13 305500 29.13 up up correct
BNSO.US Bonso Electronics International Inc 20210608 0 6.7 6.95 6.57 6.8 23600 6.8 up up correct
BNTC.US Benitec Biopharma Inc 20210608 0 4.84 4.98 4.685 4.94 88700 4.94 up up correct
BNTX.US BioNTech SE 20210608 0 238.79 240.604 211.26 220.45 4125100 220.45 down down correct
BOCH.US Bank of Commerce Holdings 20210608 0 15 15.19 14.91 14.99 60985 14.863 down down correct
BOKF.US BOK Financial Corporation 20210608 0 90.66 92.04 89.96 91.57 99059 90.5951 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210608 0 16.27 16.83 16 16.1 348968 16.1 down down correct
BOMN.US Boston Omaha Corporation 20210608 0 32.51 32.51 31.09 32.02 84200 32.02 down up incorrect
BOOM.US DMC Global Inc 20210608 0 58.38 60.92 57.43 60.2 149300 60.2 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210608 0 3.84 3.96 3.78 3.96 213900 3.96 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210608 0 18.2798 18.71 18.2798 18.7 1273 16.8426 up up correct
BOXL.US Boxlight Corporation 20210608 0 2.75 2.84 2.688 2.74 2850600 2.74 down down correct
BPMC.US Blueprint Medicines Corporation 20210608 0 85.33 86.22 83.02 85.43 557900 85.43 up up correct
BPOP.US Popular Inc 20210608 0 80.87 81.68 79.96 81.39 763889 80.4254 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210608 0 26.118 26.15 26.118 26.15 657 25.3964 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210608 0 26.73 26.73 26.73 26.73 696 26.5892
BPRN.US The Bank of Princeton 20210608 0 29.85 29.9 29.74 29.74 16657 29.3872 down down correct
BPTH.US Bio 20210608 0 6.02 6.13 5.92 6 103900 6 down down correct
BPTS.US Biophytis SA 20210608 0 11.25 11.25 10.3913 10.75 22085 10.75 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210608 0 18.71 18.76 18.65 18.67 4480800 18.47 down down correct
BPYPN.US Brookfield Property Partners L.P 20210608 0 24.95 24.95 24.87 24.9 11300 24.1709 down down correct
BPYPO.US Brookfield Property Partners L.P 20210608 0 26.35 26.35 26.226 26.27 6200 25.4671 down down correct
BPYPP.US Brookfield Property Partners L.P 20210608 0 25.71 25.871 25.71 25.871 3600 25.073 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210608 0 15.09 15.9 15.09 15.51 166040 15.51 up up correct
BRCN.US Burcon NutraScience Corporation 20210608 0 3.35 3.35 3.12 3.15 125600 3.15 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210608 0 10.02 10.07 10 10 11500 10 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210608 0 0.2598 0.2598 0.2206 0.2338 12768 0.2338 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210608 0 0.5901 0.61 0.59 0.6 21740 0.6 up up correct
BRID.US Bridgford Foods Corporation 20210608 0 16.56 16.56 15.83 15.9 2700 15.9 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210608 0 9.9664 9.98 9.93 9.98 127150 9.98 up up correct
BRKL.US Brookline Bancorp Inc 20210608 0 16.7 16.96 16.131 16.9 196882 16.6421 up up correct
BRKR.US Bruker Corporation 20210608 0 69.59 71.765 69.59 71.64 616773 71.5739 up down incorrect
BRKS.US Brooks Automation Inc 20210608 0 100.06 101.86 97.67 99.35 800304 99.2336 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210608 0 0.339 0.339 0.339 0.339 150 0.339
BRLIU.US Brilliant Acquisition Corporation 20210608 0 10.41 10.41 10.41 10.41 0 10.41
BRLIW.US Brilliant Acquisition Corporation 20210608 0 0.51 0.51 0.5 0.5 1451 0.5 down down correct
BROG.US Brooge Energy Limited 20210608 0 9.1 9.1 9.1 9.1 200 9.1
BRP.US BRP Group Inc 20210608 0 26.96 27.39 26.663 27.28 370100 27.28 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210608 0 9.65 9.68 9.65 9.67 44400 9.67 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210608 0 10 10 10 10 300 10
BRQS.US Borqs Technologies Inc 20210608 0 1.002 1.01 0.956 1 4251800 1 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210608 0 0.009 0.0091 0.0085 0.0091 10717597 36.4 up up correct
BRY.US Berry Corporation 20210608 0 6.66 7 6.5 6.91 303137 6.7556 up up correct
BSBK.US Bogota Financial Corp 20210608 0 10.06 10.13 10.03 10.11 104300 10.11 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210608 0 30.21 30.5 29.99 30.2 70762 29.798 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210608 0 5.95 5.99 1.985 5.95 800 5.95
BSGM.US BioSig Technologies Inc 20210608 0 3.89 4.05 3.85 3.94 212500 3.94 up up correct
BSKYU.US Big Sky Growth Partners Inc 20210608 0 10.045 10.05 10.045 10.05 600 10.05 up up correct
BSQR.US BSQUARE Corporation 20210608 0 2.73 2.78 2.53 2.63 347000 2.63 down down correct
BSRR.US Sierra Bancorp 20210608 0 26.994 27.99 26.994 27.62 17851 27.1293 up up correct
BSVN.US Bank7 Corp 20210608 0 17.76 17.865 17.69 17.7 9860 17.403 down down correct
BSY.US Bentley Systems Incorporated 20210608 0 62.16 63.714 61.76 62.47 1467290 62.4033 up up correct
BTAI.US BioXcel Therapeutics Inc 20210608 0 37.44 37.99 36.5 37.82 255100 37.82 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210608 0 9.92 9.95 9.88 9.92 249600 9.92
BTAQU.US Burgundy Technology Acquisition Corporation 20210608 0 10.32 10.346 10.32 10.32 1000 10.32
BTAQW.US Burgundy Technology Acquisition Corporation 20210608 0 0.831 0.8799 0.831 0.8799 76382 0.8799 up up correct
BTB.US Bit Brother Limited 20210608 0 2.21 2.22 2.1 2.22 226100 2.22 up down incorrect
BTBT.US Bit Digital Inc 20210608 0 7.96 8.035 7.432 7.81 1828500 7.81 down down correct
BTCS.US BTCS Inc. Common Stock 20210608 0 0.6801 0.71 0.66 0.67 35148 6.7 down down correct
BTCY.US Biotricity Inc. Common Stock 20210608 0 2.98 3.25 2.98 3.25 213300 3.25 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210608 0 10.11 10.33 10.11 10.29 813900 10.29 up up correct
BTRS.US BTRS Holdings Inc 20210608 0 15.51 15.9 15.27 15.49 1324419 15.49 down down correct
BTRSW.US BTRS Holdings Inc 20210608 0 5.34 5.4 5.34 5.4 200 5.4 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210608 0 9.97 9.98 9.97 9.97 47497 9.97
BTWN.US Bridgetown Holdings Limited 20210608 0 10.45 10.47 10.3 10.43 731344 10.43 down down correct
BTWNU.US Bridgetown Holdings Limited 20210608 0 11.02 11.15 11 11.09 14100 11.09 up up correct
BTWNW.US Bridgetown Holdings Limited 20210608 0 2.15 2.165 2.03 2.1 95700 2.1 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210608 0 15.05 16.63 14.9 15.53 4371500 15.53 up up correct
BUSE.US First Busey Corporation 20210608 0 26.76 27.05 26.54 26.91 123335 26.4144 up up correct
BVS.US Bioventus Inc 20210608 0 17.58 17.68 16.86 17.31 157600 17.31 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210608 0 3.09 3.1 2.986 3.09 68300 3.09
BWAC.US Better World Acquisition Corp 20210608 0 9.981 10.03 9.98 10.02 27500 10.02 up up correct
BWACU.US Better World Acquisition Corp 20210608 0 10.84 10.84 10.84 10.84 0 10.84
BWACW.US Better World Acquisition Corp 20210608 0 0.8601 0.874 0.8502 0.8601 20256 0.8601
BWAY.US BrainsWay Ltd 20210608 0 11.5 11.759 11.35 11.5 30400 11.5
BWB.US Bridgewater Bancshares Inc 20210608 0 17.34 17.67 17.33 17.39 21200 17.39 up up correct
BWEN.US Broadwind Inc 20210608 0 4.94 4.975 4.72 4.85 308679 4.85 down down correct
BWFG.US Bankwell Financial Group Inc 20210608 0 29.22 29.3 28.7 29.23 47298 28.8939 up up correct
BWMN.US Bowman Consulting Group Ltd 20210608 0 13.82 13.82 13.04 13.22 33700 13.22 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210608 0 43.98 44.25 43.25 44.15 43500 42.9574 up up correct
BXRX.US Baudax Bio Inc 20210608 0 0.8025 0.8198 0.778 0.788 4050597 0.788 down down correct
BYFC.US Broadway Financial Corporation 20210608 0 2.9 2.91 2.7 2.82 1760200 2.82 down down correct
BYND.US Beyond Meat Inc 20210608 0 152.31 157.2 147.11 152.7 4086676 152.7 up up correct
BYRN.US Byrna Technologies Inc 20210608 0 23.97 24.25 23.61 24.11 160900 24.11 up up correct
BYSI.US BeyondSpring Inc 20210608 0 12.25 12.329 11.2 11.6 346000 11.6 down down correct
BYTS.US BYTE Acquisition Corp 20210608 0 9.7 9.7 9.625 9.64 37300 9.64 down down correct
BYTSU.US BYTE Acquisition Corp 20210608 0 10 10 10 10 34000 10
BYTSW.US BYTE Acquisition Corp 20210608 0 0.78 0.78 0.77 0.77 17877 0.77 down up incorrect
BZUN.US Baozun Inc 20210608 0 34.38 35.89 33.39 35.85 806200 35.85 up up correct
CAAS.US China Automotive Systems Inc 20210608 0 4.99 5.04 4.82 4.87 68500 4.87 down down correct
CABA.US Cabaletta Bio Inc 20210608 0 8.69 9.09 8.255 8.36 273300 8.36 down down correct
CAC.US Camden National Corporation 20210608 0 48.46 48.94 48.37 48.45 39795 47.7115 down down correct
CACC.US Credit Acceptance Corporation 20210608 0 390.24 408.02 387.02 406.42 134500 406.42 up up correct
CADCX.US CADCX 20210608 0 25.35 25.35 25.35 25.35 0 24.7746
CADE.US PA 20210608 0 27.05 27.05 26.9072 26.91 972 26.2349 down down correct
CADEX.US CADEX 20210608 0 25.43 25.43 25.43 25.43 0 24.8545
CADFX.US CION Ares Diversified Credit Fund W 20210608 0 25.64 25.64 25.64 25.64 0 25.0654
CADSX.US CADSX 20210608 0 25.52 25.52 25.52 25.52 0 24.9446
CADUX.US CADUX 20210608 0 25.59 25.59 25.59 25.59 0 25.0156
CADWX.US CADWX 20210608 0 25.47 25.47 25.47 25.47 0 24.8953
CAKE.US The Cheesecake Factory Incorporated 20210608 0 58.2 62.84 58.2 62.47 1290900 62.47 up up correct
CALA.US Calithera Biosciences Inc 20210608 0 2.31 2.32 2.21 2.25 724000 2.25 down down correct
CALB.US California BanCorp 20210608 0 18.535 18.785 18.06 18.13 8000 18.13 down down correct
CALM.US Cal 20210608 0 36.25 36.58 36.22 36.51 441388 36.51 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210608 0 29.52 29.52 28.63 29.16 8900 29.16 down down correct
CAMP.US CalAmp Corp 20210608 0 13.68 13.99 13.66 13.96 114000 13.96 up up correct
CAMT.US Camtek Ltd 20210608 0 38.38 39.51 38.13 38.93 384500 38.93 up up correct
CAN.US Canaan Inc 20210608 0 9.72 9.98 9.14 9.44 7057700 9.44 down up incorrect
CANO.US WT 20210608 0 4.82 5.1 4.78 4.96 233774 4.96 up down incorrect
CAPR.US Capricor Therapeutics Inc 20210608 0 4.35 4.77 4.35 4.47 457000 4.47 up down incorrect
CAR.US Avis Budget Group Inc 20210608 0 89.09 92.21 88.29 91.86 1061400 91.86 up up correct
CARA.US Cara Therapeutics Inc 20210608 0 13.47 13.71 13.295 13.53 383900 13.53 up up correct
CARE.US Carter Bankshares Inc 20210608 0 13.68 14.39 13.51 14.29 143596 14.29 up up correct
CARG.US CarGurus Inc 20210608 0 26 26.19 25.085 25.47 873100 25.47 down down correct
CARV.US Carver Bancorp Inc 20210608 0 14.44 17.95 14.3 16.56 2511700 16.56 up up correct
CASA.US Casa Systems Inc 20210608 0 9.38 9.49 9.13 9.17 242200 9.17 down down correct
CASH.US Meta Financial Group Inc 20210608 0 53.63 54.19 53.08 53.89 174723 53.7383 up up correct
CASI.US CASI Pharmaceuticals Inc 20210608 0 1.75 1.75 1.63 1.65 1142900 1.65 down down correct
CASS.US Cass Information Systems Inc 20210608 0 46.41 46.51 45.926 46.18 17417 45.5873 down up incorrect
CASY.US Casey's General Stores Inc 20210608 0 215.06 216.35 214.36 214.76 321835 213.9928 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210608 0 2.16 2.1901 2.04 2.16 519706 12.96
CATC.US Cambridge Bancorp 20210608 0 88.45 88.45 86.52 86.52 7585 85.3453 down down correct
CATY.US Cathay General Bancorp 20210608 0 42.16 42.951 41.83 42.75 353804 42.4132 up down incorrect
CBAN.US Colony Bankcorp Inc 20210608 0 18.25 18.3 18.045 18.11 16269 17.9106 down down correct
CBAT.US CBAK Energy Technology Inc 20210608 0 4.71 5.01 4.55 5 2506558 5 up up correct
CBAY.US CymaBay Therapeutics Inc 20210608 0 4.971 5.03 4.6 4.67 1034685 4.67 down down correct
CBFV.US CB Financial Services Inc 20210608 0 22.1452 22.1452 21.96 22.08 6149 21.6296 down down correct
CBIO.US Catalyst Biosciences Inc 20210608 0 4.33 4.45 4.23 4.37 220000 4.37 up up correct
CBLI.US Cleveland BioLabs Inc 20210608 0 5.61 5.75 5.4 5.51 46900 5.51 down down correct
CBMB.US CBM Bancorp Inc 20210608 0 14.5 14.72 14.46 14.52 2902 14.0743 up down incorrect
CBNK.US Capital Bancorp Inc 20210608 0 24.65 24.66 23.885 24.18 69424 24.0827 down down correct
CBOE.US Cboe Global Markets Inc 20210608 0 112 115.33 111.24 112.45 873384 112.0196 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210608 0 157.62 163.37 157.1701 161.79 322072 159.1208 up down incorrect
CBSH.US Commerce Bancshares Inc 20210608 0 76.23 76.47 75.38 76.2 347470 72.0173 down down correct
CBTX.US CBTX Inc 20210608 0 29.02 29.6 28.98 29.57 58494 29.2877 up up correct
CCAC.US WT 20210608 0 1.05 1.05 0.9925 1.01 28790 1.01 down down correct
CCAP.US Crescent Capital BDC Inc 20210608 0 18.51 18.54 18.1 18.4 33300 17.1739 down up incorrect
CCB.US Coastal Financial Corporation 20210608 0 30.99 31.745 30.6 30.8 29000 30.8 down up incorrect
CCBG.US Capital City Bank Group Inc 20210608 0 26.415 26.8 26.21 26.75 20417 26.4081 up up correct
CCCC.US C4 Therapeutics Inc 20210608 0 41.66 42.44 39.67 40.55 640100 40.55 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210608 0 31.66 31.7886 31.55 31.645 86820 30.1207 down up incorrect
CCEL.US Cryo 20210608 0 8.55 8.59 8.55 8.55 700 8.55
CCEP.US Coca 20210608 0 62.17 62.3799 61.25 61.57 804994 59.7744 down up incorrect
CCLFX.US CCLFX 20210608 0 10.55 10.55 10.55 10.55 0 10.1858
CCLP.US CSI Compressco LP 20210608 0 2 2 1.92 1.94 93306 1.9277 down down correct
CCMP.US CMC Materials Inc 20210608 0 145.98 150.875 145.51 150.01 347570 148.6095 up up correct
CCNC.US Code Chain New Continent Limited 20210608 0 2.61 2.73 2.61 2.63 489400 2.63 up up correct
CCNE.US CNB Financial Corporation 20210608 0 24.3 24.96 24.2675 24.71 58795 24.3771 up up correct
CCNEP.US CNB Financial Corporation 20210608 0 27.4 27.5 27.275 27.5 3700 26.6463 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20210608 0 76.41 76.85 75.12 75.61 207579 73.9787 down up incorrect
CCRN.US Cross Country Healthcare Inc 20210608 0 16.08 16.2 15.66 16.2 292200 16.2 up up correct
CCXI.US ChemoCentryx Inc 20210608 0 11.4 11.88 10.76 10.94 3859700 10.94 down down correct
CD.US Chindata Group Holdings Limited 20210608 0 16.16 16.25 15.645 15.89 607832 15.89 down down correct
CDAK.US Codiak BioSciences Inc 20210608 0 25.41 26.23 24.61 26.01 83900 26.01 up up correct
CDEV.US Centennial Resource Development Inc 20210608 0 6.28 6.6 6.11 6.46 8903000 6.46 up up correct
CDK.US CDK Global Inc 20210608 0 52.09 53.25 51.825 53.01 455887 52.4658 up up correct
CDLX.US Cardlytics Inc 20210608 0 106.74 110.29 104.61 109.75 373315 109.75 up up correct
CDMO.US Avid Bioservices Inc 20210608 0 24.05 24.4 23.01 23.22 356000 23.22 down up incorrect
CDNA.US CareDx Inc 20210608 0 88.73 90.44 86.14 88.59 689100 88.59 down down correct
CDNS.US Cadence Design Systems Inc 20210608 0 126.26 127.4 125 125.22 1488200 125.22 down up incorrect
CDTX.US Cidara Therapeutics Inc 20210608 0 2.12 2.17 2.111 2.17 162500 2.17 up up correct
CDW.US CDW Corporation 20210608 0 166.5 167.49 165.71 166.48 432778 165.7184 down down correct
CDXC.US ChromaDex Corporation 20210608 0 9.19 10.62 9.19 10.54 1490400 10.54 up up correct
CDXS.US Codexis Inc 20210608 0 21.44 21.51 20.5 20.83 309400 20.83 down down correct
CDZI.US Cadiz Inc 20210608 0 13.24 13.3 13.08 13.18 204900 13.18 down down correct
CECE.US CECO Environmental Corp 20210608 0 8.15 8.22 8.06 8.11 71100 8.11 down down correct
CEDAX.US CEDAX 20210608 0 28.17 28.17 28.17 28.17 0 27.4183
CEDIX.US Destra International & Event 20210608 0 28.18 28.18 28.18 28.18 0 20.3564
CEDLX.US CEDLX 20210608 0 28.14 28.14 28.14 28.14 0 27.4222
CEDTX.US CEDTX 20210608 0 28.09 28.09 28.09 28.09 0 27.4036
CELC.US Celcuity Inc 20210608 0 26.88 27.74 26.6 26.97 57300 26.97 up up correct
CELH.US Celsius Holdings Inc 20210608 0 82.5 83 71 72.45 2450000 72.45 down down correct
CELU.US Celularity Inc 20210608 0 10.17 10.19 10.15 10.17 64300 10.17
CEMI.US Chembio Diagnostics Inc 20210608 0 3.27 3.35 3.12 3.22 479600 3.22 down down correct
CENT.US Central Garden & Pet Company 20210608 0 56.34 57.75 55.8 57.12 50187 57.12 up up correct
CENTA.US Central Garden & Pet Company 20210608 0 51.91 53.47 51.76 52.92 191000 52.92 up up correct
CENX.US Century Aluminum Company 20210608 0 12.62 13.39 12.37 13.15 1711500 13.15 up down incorrect
CERC.US Cerecor Inc 20210608 0 3.25 3.33 3.11 3.33 1274100 3.33 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210608 0 13.9 14.4 13.7 14.29 445867 14.29 up up correct
CERN.US Cerner Corporation 20210608 0 79.53 80.3 79.25 79.49 1930241 78.7958 down down correct
CERS.US Cerus Corporation 20210608 0 5.57 5.68 5.53 5.64 1454100 5.64 up up correct
CERT.US Certara Inc 20210608 0 25.14 25.85 24.94 25.59 377800 25.59 up up correct
CETX.US Cemtrex Inc 20210608 0 1.54 1.6 1.512 1.58 445900 1.58 up down incorrect
CETXP.US Cemtrex Inc 20210608 0 2.21 2.41 2.2 2.41 2504 2.2952 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210608 0 0.1201 0.1297 0.1015 0.115 10346 0.115 down down correct
CEVA.US CEVA Inc 20210608 0 43.98 44.54 43.31 44.22 110300 44.22 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210608 0 10 10.08 10 10.08 183954 10.08 up up correct
CFB.US CrossFirst Bankshares Inc 20210608 0 14.99 15.01 14.77 14.93 62358 14.93 down down correct
CFBK.US CF Bankshares Inc 20210608 0 19.3 19.3 19.3 19.3 2345 19.2313
CFFE.US CF Acquisition Corp. VIII 20210608 0 10.02 10.02 10.02 10.02 0 10.02
CFFEU.US CF Acquisition Corp. VIII 20210608 0 9.99 9.99 9.99 9.99 74400 9.99
CFFI.US C&F Financial Corporation 20210608 0 51.19 51.32 51 51.11 7826 49.9256 down down correct
CFFN.US Capitol Federal Financial Inc 20210608 0 12.89 13.05 12.8399 12.99 578090 12.4139 up up correct
CFFVU.US CF Acquisition Corp. V 20210608 0 10.16 10.17 10.01 10.14 7000 10.14 down down correct
CFFVW.US CF Acquisition Corp. V 20210608 0 1.07 1.12 0.9995 1 12663 1 down down correct
CFIV.US CF Acquisition Corp. IV 20210608 0 9.7 9.74 9.7 9.74 2700 9.74 up up correct
CFIVU.US CF Acquisition Corp. IV 20210608 0 10.03 10.03 9.99 10.02 3300 10.02 down down correct
CFIVW.US CF Acquisition Corp. IV 20210608 0 0.95 1 0.95 1 6400 1 up up correct
CFMS.US Conformis Inc 20210608 0 0.88 0.93 0.88 0.918 2193400 0.918 up up correct
CFRX.US ContraFect Corporation 20210608 0 4.35 4.35 4.13 4.25 245500 4.25 down down correct
CFV.US CF Acquisition Corp. V 20210608 0 9.73 9.73 9.69 9.72 4800 9.72 down down correct
CFVI.US CF Acquisition Corp. VI 20210608 0 9.755 9.755 9.755 9.755 0 9.755
CFVIU.US CF Acquisition Corp. VI 20210608 0 9.92 9.94 9.9 9.94 6500 9.94 up up correct
CG.US The Carlyle Group Inc 20210608 0 43.53 44.49 43.3975 44.35 1700550 43.9337 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210608 0 25.28 25.44 25.27 25.36 101600 24.7794 up down incorrect
CGBD.US TCG BDC Inc 20210608 0 13.76 13.93 13.76 13.84 171124 12.7406 up up correct
CGC.US Canopy Growth Corporation 20210608 0 25.715 25.93 24.836 25.51 3158900 25.51 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210608 0 24.53 24.53 24.53 24.53 0 24.1563
CGEM.US Cullinan Oncology Inc 20210608 0 34.18 34.35 32.695 33.44 281000 33.44 down down correct
CGEN.US Compugen Ltd 20210608 0 8.09 8.33 7.49 7.66 1018700 7.66 down up incorrect
CGNT.US Cognyte Software Ltd 20210608 0 24.72 25.28 24.07 24.26 595986 24.26 down down correct
CGNX.US Cognex Corporation 20210608 0 78.85 79.57 78.32 79.45 569205 79.3298 up up correct
CGO.US Calamos Global Total Return Fund 20210608 0 16.29 16.4199 16.26 16.28 17338 15.489 down down correct
CGRN.US Capstone Green Energy Corporation 20210608 0 8.39 8.479 8.08 8.21 117815 8.21 down down correct
CHCI.US Comstock Holding Companies Inc 20210608 0 6.56 7.32 6.26 7.07 1942700 7.07 up up correct
CHCO.US City Holding Company 20210608 0 80.23 80.64 79.4963 80.27 39476 79.0388 up up correct
CHDN.US Churchill Downs Incorporated 20210608 0 202.76 202.76 198.495 199.5 245884 198.8884 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20210608 0 32.66 33.91 32.65 33.7 250900 33.7 up up correct
CHEK.US Check 20210608 0 1.84 1.909 1.61 1.67 5982300 1.67 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210608 0 14.99 14.99 14.81 14.91 184152 14.1938 down down correct
CHK.US Chesapeake Energy Corporation 20210608 0 55.05 55.93 54.23 55.51 1999484 54.7536 up up correct
CHKEL.US Chesapeake Energy Corporation 20210608 0 23.62 23.62 22.5 23.3 16300 23.3 down down correct
CHKEW.US Chesapeake Energy Corporation 20210608 0 30 30.49 29.75 29.99 516500 29.99 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210608 0 26.7 27.06 26.7 27.06 200 27.06 up up correct
CHKP.US Check Point Software Technologies Ltd 20210608 0 118.62 119.4 118.41 118.91 581100 118.91 up up correct
CHMG.US Chemung Financial Corporation 20210608 0 44.81 45.2 43.96 44.9 28083 43.9759 up up correct
CHNG.US Change Healthcare Inc 20210608 0 23.75 23.77 23.61 23.64 2247700 23.64 down down correct
CHNGU.US Change Healthcare Inc 20210608 0 79.48 79.51 79.47 79.51 1000 77.0859 up up correct
CHNR.US China Natural Resources Inc 20210608 0 1.5 1.55 1.46 1.53 102500 1.53 up up correct
CHPM.US CHP Merger Corp 20210608 0 9.97 9.99 9.97 9.99 318100 9.99 up up correct
CHPMU.US CHP Merger Corp 20210608 0 10.28 10.28 10.28 10.28 0 10.28
CHPMW.US CHP Merger Corp 20210608 0 0.616 0.638 0.61 0.638 23506 0.638 up up correct
CHRS.US Coherus BioSciences Inc 20210608 0 13.98 13.99 13.43 13.55 704500 13.55 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20210608 0 98.13 99.1 97.72 98.67 1035465 97.5694 up up correct
CHSCL.US CHS Inc 20210608 0 29.72 29.89 29.26 29.37 36141 27.9938 down down correct
CHSCM.US CHS Inc 20210608 0 27.88 27.97 27.7723 27.91 15034 26.676 up up correct
CHSCN.US CHS Inc 20210608 0 28.48 28.577 28.3 28.42 19095 27.0959 down down correct
CHSCO.US CHS Inc 20210608 0 29 29.025 28.84 29.025 21713 27.5586 up up correct
CHSCP.US CHS Inc 20210608 0 30.5 30.5 30.4628 30.5 12616 29.0444
CHTR.US Charter Communications Inc 20210608 0 681.86 683.8 672.31 677.91 561500 677.91 down down correct
CHUY.US Chuy's Holdings Inc 20210608 0 41.88 44.5 41.76 43.81 156500 43.81 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20210608 0 10.74 10.9 10.71 10.9 128115 10.3304 up up correct
CHX.US ChampionX Corporation 20210608 0 27.66 28.03 26.87 27.62 1435800 27.62 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20210608 0 15.91 15.97 15.77 15.87 177598 15.1066 down down correct
CIDM.US Cinedigm Corp 20210608 0 1.72 1.75 1.63 1.71 9078500 1.71 down down correct
CIGI.US Colliers International Group Inc 20210608 0 115.68 118.82 115.06 117.93 59076 117.7585 up down incorrect
CIH.US China Index Holdings Limited 20210608 0 1.96 1.97 1.93 1.95 14700 1.95 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210608 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210608 0 122.47 123.91 121.58 123.41 600187 121.4487 up up correct
CIVB.US Civista Bancshares Inc 20210608 0 23.77 23.9 23.53 23.71 26050 23.4351 down down correct
CIZN.US Citizens Holding Company 20210608 0 18.99 19.235 18.6524 18.76 10848 18.0345 down down correct
CJJD.US China Jo 20210608 0 1.02 1.03 0.96 0.99 608000 0.99 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210608 0 2.69 2.73 2.55 2.66 686300 2.66 down down correct
CLAR.US Clarus Corporation 20210608 0 25.44 25.7011 24.77 25.49 235644 25.4463 up up correct
CLBK.US Columbia Financial Inc 20210608 0 17.35 17.351 17.11 17.13 163103 17.13 down down correct
CLBS.US Caladrius Biosciences Inc 20210608 0 1.58 1.61 1.55 1.58 582212 1.58
CLBT.US Cellebrite DI 20210608 0 9.902 9.93 9.89 9.91 70200 9.91 up up correct
CLDB.US Cortland Bancorp 20210608 0 24.9 24.9 24.9 24.9 332 24.7629
CLDX.US Celldex Therapeutics Inc 20210608 0 28.5 29.83 28.1 29.65 646000 29.65 up up correct
CLEU.US China Liberal Education Holdings Limited 20210608 0 3.4 3.6 3.38 3.48 2609500 3.48 up up correct
CLFD.US Clearfield Inc 20210608 0 40.62 41.33 39.97 40.61 69100 40.61 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20210608 0 17.33 17.77 16.8 17.09 22300 17.09 down down correct
CLIR.US ClearSign Technologies Corporation 20210608 0 5.11 5.28 5.1 5.23 106500 5.23 up down incorrect
CLLS.US Cellectis S.A 20210608 0 15.38 15.439 14.46 14.83 166600 14.83 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210608 0 6.19 6.3 6.03 6.06 83700 6.06 down down correct
CLNE.US Clean Energy Fuels Corp 20210608 0 10.52 10.55 9.32 9.9 44361300 9.9 down up incorrect
CLNN.US Clene Inc 20210608 0 11.57 11.83 11.4 11.6 150000 11.6 up down incorrect
CLNNW.US Clene Inc 20210608 0 1.3 1.49 1.3 1.36 85458 1.36 up up correct
CLOV.US Clover Health Investments Corp 20210608 0 16.635 24.93 16.32 22.15 735483688 22.15 up down incorrect
CLPS.US CLPS Incorporation 20210608 0 4.34 4.4 4.21 4.38 223900 4.38 up up correct
CLPT.US ClearPoint Neuro Inc 20210608 0 19.6 19.69 18.56 19.02 474453 19.02 down down correct
CLRB.US Cellectar Biosciences Inc 20210608 0 1.51 1.57 1.49 1.52 741500 1.52 up up correct
CLRM.US Clarim Acquisition Corp 20210608 0 9.685 9.7 9.66 9.7 101400 9.7 up down incorrect
CLRMU.US Clarim Acquisition Corp 20210608 0 9.91 9.95 9.91 9.93 18000 9.93 up up correct
CLRMW.US Clarim Acquisition Corp 20210608 0 0.63 0.7 0.63 0.7 15533 0.7 up up correct
CLRO.US ClearOne Inc 20210608 0 2.47 2.5 2.45 2.49 29100 2.49 up up correct
CLSD.US Clearside Biomedical Inc 20210608 0 3.2 3.27 3.01 3.13 296200 3.13 down down correct
CLSK.US CleanSpark Inc 20210608 0 17.1 17.518 16.07 17.42 1599200 17.42 up up correct
CLSN.US Celsion Corporation 20210608 0 1.24 1.25 1.19 1.25 1527800 1.25 up up correct
CLVR.US Clever Leaves Holdings Inc 20210608 0 11.12 11.15 10.7 10.99 110400 10.99 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210608 0 2.31 2.32 2.1 2.2 49600 2.2 down down correct
CLVS.US Clovis Oncology Inc 20210608 0 5.57 5.83 5.5 5.71 11298000 5.71 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210608 0 3.42 3.54 3.35 3.4 76735 3.2191 down up incorrect
CLXT.US Calyxt Inc 20210608 0 4.82 4.96 4.43 4.54 179700 4.54 down down correct
CMAX.US CareMax Inc 20210608 0 15 15.05 14.81 14.92 73085 14.92 down down correct
CMAXW.US CareMax Inc 20210608 0 5.01 5.26 5.01 5.03 6081 5.03 up up correct
CMBM.US Cambium Networks Corporation 20210608 0 50.64 50.64 48.07 49.02 282500 49.02 down down correct
CMCO.US Columbus McKinnon Corporation 20210608 0 51.51 52.25 51 51.09 146408 50.9601 down down correct
CMCSA.US Comcast Corporation 20210608 0 56.79 56.935 56.13 56.43 14745600 55.9411 down down correct
CMCT.US CIM Commercial Trust Corporation 20210608 0 10.55 10.655 10.21 10.3 314988 9.9994 down down correct
CME.US CME Group Inc 20210608 0 216.54 217.94 215.73 217.64 1054717 211.8458 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210608 0 17.03 17.21 16.86 16.98 396800 16.98 down down correct
CMII.US CM Life Sciences II Inc 20210608 0 12.74 12.74 12.72 12.73 2500 12.73 down down correct
CMLS.US Cumulus Media Inc 20210608 0 10.97 11.12 10.9 10.98 33100 10.98 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210608 0 10.4 10.45 10.3 10.31 9800 10.31 down down correct
CMLTU.US CM Life Sciences III Inc 20210608 0 10.76 10.826 10.66 10.82 41900 10.82 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210608 0 2.27 2.485 1.78 2.3 110193 2.3 up up correct
CMMB.US Chemomab Therapeutics Ltd 20210608 0 19.54 20.476 18.68 19.99 396900 19.99 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20210608 0 6.78 6.94 6.64 6.74 43100 6.74 down down correct
CMPR.US Cimpress plc 20210608 0 98.19 100.525 97.32 99.65 82906 99.65 up up correct
CMPS.US COMPASS Pathways plc 20210608 0 35.64 37.48 35.5 36.21 901104 36.21 up down incorrect
CMRX.US Chimerix Inc 20210608 0 8.34 8.55 8.06 8.43 1212901 8.43 up up correct
CMTL.US Comtech Telecommunications Corp 20210608 0 24.73 25.8 24.72 25.66 203048 25.4327 up up correct
CNBKA.US Century Bancorp Inc 20210608 0 114.49 114.49 114.22 114.22 9029 113.8621 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20210608 0 4.14 4.34 4.05 4.24 247400 4.24 up down incorrect
CNDT.US Conduent Incorporated 20210608 0 7.97 8.5 7.87 8.31 4811600 8.31 up up correct
CNET.US ZW Data Action Technologies Inc 20210608 0 1.83 1.86 1.79 1.79 214800 1.79 down down correct
CNEY.US CN Energy Group. Inc 20210608 0 4.62 4.67 4.51 4.51 11700 4.51 down down correct
CNFR.US Conifer Holdings Inc 20210608 0 2.838 2.84 2.7 2.7 15785 2.7 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20210608 0 14.072 14.1 13.8 13.8 5900 13.8 down down correct
CNOB.US ConnectOne Bancorp Inc 20210608 0 28.25 28.72 27.88 28.5 140115 28.287 up up correct
CNRLX.US CNRLX 20210608 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20210608 0 10.86 10.86 10.86 10.86 0 10.2896
CNSL.US Consolidated Communications Holdings Inc 20210608 0 8.03 8.17 7.86 8.1 476600 8.1 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210608 0 2.06 2.1 1.98 2.01 119300 2.01 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210608 0 23.06 23.49 22.335 22.7 48700 22.7 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210608 0 15 15.91 15 15.81 28771 15.81 up up correct
CNTG.US Centogene N.V 20210608 0 9.08 9.2 8.96 9.09 77300 9.09 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20210608 0 200 200 194 196 2900 196 down up incorrect
CNTY.US Century Casinos Inc 20210608 0 14.5 15.29 14.36 15.2 316500 15.2 up up correct
CNXC.US Concentrix Corporation 20210608 0 148.82 152.96 146.912 152.03 196900 151.8237 up up correct
CNXN.US PC Connection Inc 20210608 0 47.57 47.93 47.2177 47.56 44899 46.6025 down down correct
COCP.US Cocrystal Pharma Inc 20210608 0 1.26 1.27 1.2 1.25 2438200 1.25 down down correct
CODA.US Coda Octopus Group Inc 20210608 0 8.55 9.095 8.55 8.9 25200 8.9 up up correct
CODX.US Co 20210608 0 8.81 8.9 8.33 8.57 650200 8.57 down down correct
COFS.US ChoiceOne Financial Services Inc 20210608 0 26.095 26.095 25.75 25.8 17623 25.0694 down down correct
COGT.US Cogent Biosciences Inc 20210608 0 7.88 8.08 7.67 7.85 98603 7.85 down down correct
COHR.US Coherent Inc 20210608 0 264.65 265.22 263.61 264.59 313000 264.59 down down correct
COHU.US Cohu Inc 20210608 0 36.4 36.5 35.26 36.18 385436 36.18 down up incorrect
COIN.US Coinbase Global Inc 20210608 0 227.16 229.329 217.4 220.66 6015772 220.66 down down correct
COKE.US Coca 20210608 0 451.85 460 438.45 450.96 55172 450.4014 down up incorrect
COLB.US Columbia Banking System Inc 20210608 0 42.88 43.5 42.69 43.07 329312 42.4212 up up correct
COLI.US Colicity Inc 20210608 0 9.76 9.815 9.756 9.805 4400 9.805 up up correct
COLIU.US Colicity Inc 20210608 0 10.02 10.1 10.02 10.08 8000 10.08 up up correct
COLIW.US Colicity Inc 20210608 0 1.4019 1.5899 1.4 1.5 4699 1.5 up up correct
COLL.US Collegium Pharmaceutical Inc 20210608 0 22.32 22.6 22.03 22.49 157300 22.49 up down incorrect
COLM.US Columbia Sportswear Company 20210608 0 99.94 102.53 99.17 102.03 416790 101.5228 up up correct
COMM.US CommScope Holding Company Inc 20210608 0 20.82 21.32 20.75 21.27 2194400 21.27 up up correct
COMS.US COMSovereign Holding Corp 20210608 0 2.54 2.55 2.42 2.51 255500 2.51 down down correct
COMSW.US COMSovereign Holding Corp 20210608 0 1.28 1.28 1.25 1.255 6849 1.255 down down correct
CONE.US CyrusOne Inc 20210608 0 79.65 81.67 78.96 81.36 2298535 80.242 up up correct
CONN.US Conn's Inc 20210608 0 29.15 29.68 28.94 29.4 593000 29.4 up up correct
CONX.US CONX Corp 20210608 0 9.85 9.9 9.84 9.89 129300 9.89 up up correct
CONXU.US CONX Corp 20210608 0 10.12 10.12 10.12 10.12 500 10.12
CONXW.US CONX Corp 20210608 0 1.28 1.334 1.17 1.18 58697 1.18 down down correct
COOLU.US Corner Growth Acquisition Corp 20210608 0 10 10 9.96 9.985 12600 9.985 down down correct
COOLW.US Corner Growth Acquisition Corp 20210608 0 0.809 0.82 0.786 0.818 114700 0.818 up up correct
COOP.US Mr. Cooper Group Inc 20210608 0 34.03 34.61 33.74 34.4 372300 34.4 up up correct
CORE.US Core 20210608 0 46.14 46.93 46.02 46.64 346759 46.5 up up correct
CORT.US Corcept Therapeutics Incorporated 20210608 0 21.59 21.61 21.32 21.52 439200 21.52 down down correct
COST.US Costco Wholesale Corporation 20210608 0 380.41 381.21 377.69 379.7 1554048 378.3774 down down correct
COUP.US Coupa Software Incorporated 20210608 0 217.6 225.85 215.31 217.4 6616900 217.4 down down correct
COVA.US COVA Acquisition Corp 20210608 0 9.66 9.71 9.66 9.7 6300 9.7 up up correct
COVAU.US COVA Acquisition Corp 20210608 0 9.97 10.07 9.97 10.06 5300 10.06 up up correct
COVAW.US COVA Acquisition Corp 20210608 0 0.75 0.76 0.75 0.7596 6614 0.7596 up up correct
COWN.US Cowen Inc 20210608 0 37.89 39.07 37.89 38.62 494849 38.4086 up up correct
COWNL.US Cowen Group Inc 20210608 0 27.52 27.68 27.46 27.56 3375 26.5907 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20210608 0 10.12 10.12 10.01 10.095 63300 10.095 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20210608 0 13.95 14.29 13.95 14.1 700 14.1 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20210608 0 2.93 3.03 2.89 2.97 19600 2.97 up up correct
CPLP.US Capital Product Partners L.P 20210608 0 12.57 13 12.53 12.73 106194 12.5308 up up correct
CPRDX.US CPRDX 20210608 0 10.46 10.46 10.46 10.46 0 10.2039
CPREX.US CPREX 20210608 0 10.47 10.47 10.47 10.47 0 10.2037
CPRSX.US CPRSX 20210608 0 10.47 10.47 10.47 10.47 0 10.2476
CPRT.US Copart Inc 20210608 0 124.48 124.93 123.55 124.37 607000 124.37 down down correct
CPRTX.US CPRTX 20210608 0 10.45 10.45 10.45 10.45 0 10.2247
CPRX.US Catalyst Pharmaceuticals Inc 20210608 0 5.76 5.8 5.49 5.62 1265400 5.62 down down correct
CPSH.US CPS Technologies Corporation 20210608 0 8.26 8.47 7.4 8.39 1525700 8.39 up down incorrect
CPSI.US Computer Programs and Systems Inc 20210608 0 33.18 33.6 33.02 33.44 31700 33.44 up up correct
CPSS.US Consumer Portfolio Services Inc 20210608 0 4.93 4.98 4.89 4.92 6300 4.92 down down correct
CPTAG.US Capitala Finance Corp 20210608 0 25.075 25.1 25.075 25.0832 1198 24.3862 up up correct
CPTAL.US Capitala Finance Corp 20210608 0 25.04 25.1 25.04 25.04 2812 24.3091
CPUH.US UN 20210608 0 9.99 10.11 9.99 10.11 142785 10.11 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210608 0 21.32 21.32 21.03 21.07 63700 19.9483 down down correct
CRAI.US CRA International Inc 20210608 0 84.84 85.7 84.74 85.42 13294 84.9112 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210608 0 2.06 2.2 2.04 2.2 2422800 2.2 up down incorrect
CRCT.US Cricut Inc 20210608 0 37.66 37.995 36 36.3 674000 36.3 down down correct
CRDF.US Cardiff Oncology Inc 20210608 0 7.86 8.29 7.86 8.09 433700 8.09 up up correct
CRDFX.US CRDFX 20210608 0 24.54 24.54 24.54 24.54 0 24.1672
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210608 0 24.53 24.53 24.53 24.53 0 23.7629
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210608 0 3.29 3.3 3.125 3.19 144006 3.19 down down correct
CRDLX.US CRDLX 20210608 0 24.53 24.53 24.53 24.53 0 24.1572
CRDTX.US Griffin Inst Access Credit Fund CL A 20210608 0 24.53 24.53 24.53 24.53 0 24.1573
CREDX.US CREDX 20210608 0 10.55 10.55 10.55 10.55 0 10.1837
CREG.US China Recycling Energy Corporation 20210608 0 10.01 10.62 9.82 10.3 119300 10.3 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210608 0 7.3 7.3 6.91 7 267700 7 down down correct
CREX.US Creative Realities Inc 20210608 0 1.95 2.08 1.92 2.04 317900 2.04 up up correct
CRIS.US Curis Inc 20210608 0 14.89 15.6 13.85 14.04 2278600 14.04 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20210608 0 4.02 4.15 3.76 4.12 190200 4.12 up up correct
CRMD.US CorMedix Inc 20210608 0 7.85 8.09 7.65 8.02 415500 8.02 up down incorrect
CRMT.US America's Car 20210608 0 154.94 154.99 153.25 154.51 48400 154.51 down down correct
CRNC.US Cerence Inc 20210608 0 114.7 120 114.65 119.79 686900 119.79 up up correct
CRNT.US Ceragon Networks Ltd 20210608 0 3.73 3.85 3.66 3.81 932200 3.81 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210608 0 17.5 17.97 17.19 17.97 250700 17.97 up up correct
CRON.US Cronos Group Inc 20210608 0 9.2 9.24 8.69 8.95 3283600 8.95 down down correct
CROX.US Crocs Inc 20210608 0 103.63 105.89 102.18 104.15 809700 104.15 up up correct
CRSP.US CRISPR Therapeutics AG 20210608 0 121.46 122.64 115.01 118.91 865300 118.91 down down correct
CRSR.US Corsair Gaming Inc 20210608 0 31.985 32.1 31.31 31.83 1839200 31.83 down down correct
CRTD.US Creatd Inc 20210608 0 4 4.08 3.9 3.97 173500 3.97 down up incorrect
CRTDW.US Creatd Inc 20210608 0 1.655 1.655 1.655 1.655 10 1.655
CRTO.US Criteo S.A 20210608 0 44.03 44.1 42.5 43.96 480100 43.96 down down correct
CRTX.US Cortexyme Inc 20210608 0 44 46.2 43.13 45.71 172600 45.71 up down incorrect
CRUS.US Cirrus Logic Inc 20210608 0 78.44 78.47 76.58 77.07 235300 77.07 down down correct
CRVL.US CorVel Corporation 20210608 0 119.77 121.54 119.66 121.47 39600 121.47 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210608 0 2.76 2.84 2.73 2.81 103300 2.81 up up correct
CRWD.US CrowdStrike Holdings Inc 20210608 0 217.735 221.6 212.63 215.14 2891900 215.14 down down correct
CRWS.US Crown Crafts Inc 20210608 0 8.24 8.25 8.195 8.24 17867 7.6021
CRXTW.US Clarus Therapeutics Holdings Inc 20210608 0 0.6148 0.6397 0.58 0.6165 12910 0.6165 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210608 0 9.66 9.66 9.66 9.66 50 9.95
CRZNU.US Corazon Capital V838 Monoceros Corp 20210608 0 9.97 10 9.97 9.97 800 9.97
CSBR.US Champions Oncology Inc 20210608 0 9.56 9.56 9.17 9.28 25383 9.28 down down correct
CSCO.US Cisco Systems Inc 20210608 0 53.97 54.39 53.89 54.13 15329690 53.3945 up up correct
CSCW.US Color Star Technology Co. Ltd 20210608 0 1.05 1.08 1.01 1.03 3304800 1.03 down up incorrect
CSGP.US CoStar Group Inc 20210608 0 830.96 848.34 830.96 845.53 142390 84.553 up up correct
CSGS.US CSG Systems International Inc 20210608 0 42.69 43.28 42.58 43.09 178040 42.4203 up up correct
CSII.US Cardiovascular Systems Inc 20210608 0 39.1 39.33 38.7 39.18 76800 39.18 up up correct
CSIQ.US Canadian Solar Inc 20210608 0 38.3 39.39 37.4 39.17 1553800 39.17 up down incorrect
CSPI.US CSP Inc 20210608 0 11.44 11.44 10.91 11.21 2100 11.21 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210608 0 17.84 17.84 17.64 17.81 195554 17.0442 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210608 0 33.26 33.98 32.59 33.3 121600 33.3 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210608 0 26.4 26.4 26.25 26.39 6100 24.6471 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210608 0 28.3 28.3699 28.11 28.2 9428 26.788 down down correct
CSTE.US Caesarstone Ltd 20210608 0 16.85 16.93 16.65 16.78 56679 16.644 down down correct
CSTL.US Castle Biosciences Inc 20210608 0 67.72 73.32 66.73 72.8 399100 72.8 up up correct
CSTR.US Capstar Financial Holdings Inc 20210608 0 23 23 22.655 22.78 73517 22.6546 down down correct
CSWC.US Capital Southwest Corporation 20210608 0 27.76 28.1 27.7 27.87 354084 25.818 up up correct
CSWI.US CSW Industrials Inc 20210608 0 117.34 119.27 117.34 118.69 39489 118.4032 up down incorrect
CSX.US CSX Corporation 20210608 0 98.06 98.665 97.07 98.15 4982022 32.5398 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210608 0 9.73 9.78 9.73 9.78 72800 9.78 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210608 0 9.9976 10.06 9.9963 10.04 1287985 10.04 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210608 0 0.85 0.89 0.85 0.8798 18614 0.8798 up up correct
CTAS.US Cintas Corporation 20210608 0 347.95 348.75 345.61 347.43 329792 345.8252 down down correct
CTBI.US Community Trust Bancorp Inc 20210608 0 44.88 44.88 43.93 44.33 33414 43.1024 down down correct
CTG.US Computer Task Group Incorporated 20210608 0 9.6 9.9 9.6 9.86 31100 9.86 up up correct
CTHR.US Charles & Colvard Ltd 20210608 0 2.72 2.79 2.7 2.73 109400 2.73 up up correct
CTIB.US Yunhong CTI Ltd 20210608 0 1.88 1.95 1.87 1.9 158100 1.9 up up correct
CTIC.US CTI BioPharma Corp 20210608 0 2.48 2.5125 2.38 2.41 717380 2.41 down down correct
CTLP.US Cantaloupe Inc 20210608 0 12.7 12.823 12.32 12.37 184214 12.37 down down correct
CTMX.US CytomX Therapeutics Inc 20210608 0 7.09 7.208 6.8 6.98 518300 6.98 down down correct
CTRE.US CareTrust REIT Inc 20210608 0 23.44 23.68 23.41 23.41 394130 22.5823 down down correct
CTRM.US Castor Maritime Inc 20210608 0 3.34 3.38 3.2 3.35 5634029 3.35 up up correct
CTRN.US Citi Trends Inc 20210608 0 85.59 86.47 84.4566 85.22 137106 85.22 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210608 0 71.23 71.83 71.14 71.44 2713835 71.0053 up up correct
CTSO.US Cytosorbents Corporation 20210608 0 8.49 8.49 7.96 8.04 242100 8.04 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210608 0 2.65 2.69 2.31 2.57 10532800 2.57 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210608 0 1.18 1.34 1.1599 1.2401 4782 1.2401 up down incorrect
CTXS.US Citrix Systems Inc 20210608 0 117.83 118.89 117.41 118.44 1148297 117.1097 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210608 0 6.5799 6.6176 6.5799 6.6165 5549 5.7173 up up correct
CUE.US Cue Biopharma Inc 20210608 0 13.77 13.89 13.12 13.57 138700 13.57 down down correct
CUEN.US Cuentas Inc 20210608 0 2.64 2.664 2.53 2.62 21600 2.62 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210608 0 33.2 33.2 33.2 33.2 0 33.2
CURI.US CuriosityStream Inc 20210608 0 13.82 13.86 13.15 13.56 1056200 13.56 down down correct
CURIW.US CuriosityStream Inc 20210608 0 4.9 4.9 4.22 4.6699 21589 4.6699 down down correct
CUTR.US Cutera Inc 20210608 0 47.83 47.93 46.74 47.42 173800 47.42 down down correct
CVAC.US CureVac N.V 20210608 0 107.11 110.77 101.5 109.29 2293700 109.29 up up correct
CVBF.US CVB Financial Corp 20210608 0 22.27 22.72 22.22 22.6 279712 22.0234 up up correct
CVCO.US Cavco Industries Inc 20210608 0 225.52 229.21 225.52 227.93 27600 227.93 up up correct
CVCY.US Central Valley Community Bancorp 20210608 0 21.24 21.24 20.86 20.86 28612 20.6333 down down correct
CVET.US Covetrus Inc 20210608 0 27.86 28.55 27.58 27.96 429000 27.96 up up correct
CVGI.US Commercial Vehicle Group Inc 20210608 0 11.48 11.93 11.35 11.78 282100 11.78 up down incorrect
CVGW.US Calavo Growers Inc 20210608 0 74.15 74.3 72.85 73.35 111349 71.3397 down down correct
CVLG.US Covenant Logistics Group Inc 20210608 0 22.5 22.81 21.83 22.69 56500 22.69 up down incorrect
CVLT.US Commvault Systems Inc 20210608 0 79.42 79.76 78.76 79.34 216500 79.34 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210608 0 19.46 19.62 19.35 19.56 20445 19.3141 up up correct
CVV.US CVD Equipment Corporation 20210608 0 4.46 4.46 4.23 4.26 32600 4.26 down down correct
CWBC.US Community West Bancshares 20210608 0 12.72 12.9999 12.64 12.72 3587 12.588
CWBR.US CohBar Inc 20210608 0 1.42 1.45 1.39 1.4 219200 1.4 down down correct
CWCO.US Consolidated Water Co. Ltd 20210608 0 12.58 12.73 12.49 12.69 51198 12.5059 up up correct
CWST.US Casella Waste Systems Inc 20210608 0 66.05 66.57 65.66 66.14 94700 66.14 up up correct
CXDC.US China XD Plastics Company Limited 20210608 0 0.64 0.64 0.61 0.63 251900 0.63 down down correct
CXDO.US Crexendo Inc 20210608 0 5.32 5.46 5.2 5.32 62200 5.32
CYAD.US Celyad Oncology SA 20210608 0 6 6.029 5.94 6 134400 6
CYAN.US Cyanotech Corporation 20210608 0 3.11 3.12 3.01 3.05 30700 3.05 down down correct
CYBE.US CyberOptics Corporation 20210608 0 34.12 34.74 33.89 34.7 76975 34.7 up down incorrect
CYBR.US CyberArk Software Ltd 20210608 0 131.71 133.14 130.2 131.7 233800 131.7 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210608 0 7.04 7.08 6.66 6.89 102400 6.89 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210608 0 3.61 4.4 3.42 4.1 20928500 4.1 up down incorrect
CYRN.US Cyren Ltd 20210608 0 0.81 0.81 0.72 0.79 6734400 0.79 down down correct
CYRX.US Cryoport Inc 20210608 0 60.91 62.92 60.18 62.79 353800 62.79 up up correct
CYTH.US Cyclo Therapeutics Inc 20210608 0 9.02 9.1107 8.4 8.93 134492 8.93 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210608 0 3.54 3.84 3.54 3.84 1600 3.84 up up correct
CYTK.US Cytokinetics Incorporated 20210608 0 22.29 22.56 21.29 21.72 332600 21.72 down down correct
CYTO.US Auris Medical Holding Ltd 20210608 0 3.64 3.66 3.48 3.65 558291 3.65 up up correct
CYXT.US Cyxtera Technologies Inc 20210608 0 9.97 10.01 9.97 9.99 307719 9.99 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210608 0 1.7 1.79 1.7 1.79 42275 1.79 up down incorrect
CZNC.US Citizens & Northern Corporation 20210608 0 24.8 25.215 24.72 25.01 20171 24.4635 up up correct
CZR.US Caesars Entertainment Inc 20210608 0 111.67 112.74 110.094 111.7 2696510 111.7 up up correct
CZWI.US Citizens Community Bancorp Inc 20210608 0 13.84 13.84 13.67 13.71 4400 13.71 down down correct
DADA.US Dada Nexus Limited 20210608 0 29 29.52 27.35 29.33 3214600 29.33 up up correct
DAKT.US Daktronics Inc 20210608 0 6.69 6.94 6.69 6.86 179400 6.86 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20210608 0 6.51 7.1736 6.51 7.02 75113 6.8191 up up correct
DARE.US Daré Bioscience Inc 20210608 0 1.32 1.41 1.28 1.3 1692842 1.3 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210608 0 19.91 20.6 19.5 20.44 81891 20.44 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210608 0 10.06 10.09 10.05 10.09 29900 10.09 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210608 0 10.64 10.75 10.64 10.75 16900 10.75 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210608 0 1.22 1.3701 1.22 1.365 145264 1.365 up up correct
DBGI.US Digital Brands Group Inc 20210608 0 3.21 3.22 3.02 3.08 391900 3.08 down down correct
DBGIW.US Digital Brands Group Inc 20210608 0 0.5299 0.546 0.5299 0.5395 20300 0.5395 up down incorrect
DBTX.US Decibel Therapeutics Inc 20210608 0 9.15 9.51 8.38 8.92 109200 8.92 down down correct
DBVT.US DBV Technologies S.A 20210608 0 5.68 5.74 5.572 5.68 75800 5.68
DBX.US Dropbox Inc 20210608 0 29.243 29.465 28.96 29.35 6945900 29.35 up up correct
DCBO.US Docebo Inc 20210608 0 53.76 54.87 53.049 53.65 37300 53.65 down down correct
DCOM.US Dime Community Bancshares Inc 20210608 0 34.97 35.35 33.2969 35.1 125829 34.5952 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20210608 0 25.63 25.79 25.63 25.755 7000 25.0867 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20210608 0 34.71 34.89 33.72 33.85 548200 33.85 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210608 0 9.87 11 9.87 10.65 2448500 10.65 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210608 0 10.16 11.35 10.16 11.2 1406700 11.2 up down incorrect
DCRCW.US Decarbonization Plus Acquisition Corp III 20210608 0 1.09 2.8 1.09 2 711369 2 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210608 0 9.86 9.9016 9.85 9.86 262606 9.86
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210608 0 10.29 10.37 10.28 10.37 40600 10.37 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210608 0 1.33 1.39 1.28 1.37 345077 1.37 up up correct
DCT.US Duck Creek Technologies Inc 20210608 0 38.81 39.735 38.735 39.01 300858 39.01 up up correct
DCTH.US Delcath Systems Inc 20210608 0 11.02 12.62 11.02 11.96 146743 11.96 up up correct
DDMX.US DD3 Acquisition Corp. II 20210608 0 9.89 9.95 9.88 9.93 11061 9.93 up up correct
DDOG.US Datadog Inc 20210608 0 91.49 93.155 91.24 92.48 1692300 92.48 up down incorrect
DENN.US Denny's Corporation 20210608 0 17.3 18.08 17.22 18.05 787200 18.05 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20210608 0 0.77 0.78 0.75 0.77 1015500 0.77
DFH.US Dream Finders Homes Inc 20210608 0 30.71 31.66 29.96 31.59 132700 31.59 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210608 0 10.05 10.05 10.05 10.05 12000 10.05
DFPHU.US DFP Healthcare Acquisitions Corp 20210608 0 10.12 10.12 10.12 10.12 0 10.12
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210608 0 1.8 1.91 1.67 1.71 423187 1.71 down down correct
DGICA.US Donegal Group Inc 20210608 0 15.15 15.34 15.0775 15.2 21221 14.8731 up up correct
DGII.US Digi International Inc 20210608 0 19.3 19.65 19.3 19.61 127600 19.61 up up correct
DGLY.US Digital Ally Inc 20210608 0 2.03 2.24 1.93 2.14 21278800 2.14 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210608 0 10.06 10.17 10.05 10.14 429300 10.14 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210608 0 10.01 10.1 10 10.01 130200 10.01
DHBC.US DHB Capital Corp 20210608 0 9.775 9.775 9.775 9.775 2400 9.775
DHBCU.US DHB Capital Corp 20210608 0 10 10 10 10 52300 10
DHBCW.US DHB Capital Corp 20210608 0 0.67 0.6751 0.659 0.6701 47000 0.6701 up up correct
DHC.US Diversified Healthcare Trust 20210608 0 3.75 4.005 3.71 3.98 1914994 3.9697 up up correct
DHCA.US DHC Acquisition Corp 20210608 0 9.69 9.69 9.69 9.69 300 9.69
DHCAU.US DHC Acquisition Corp 20210608 0 9.92 9.94 9.91 9.92 12800 9.92
DHCAW.US DHC Acquisition Corp 20210608 0 0.7915 0.7915 0.7915 0.7915 1000 0.7915
DHCNI.US DHCNI 20210608 0 23.2 23.3 23.18 23.2 10400 22.5412
DHCNL.US Diversified Healthcare Trust 20210608 0 24.95 24.95 24.88 24.9397 12209 24.9397 down down correct
DHHC.US DiamondHead Holdings Corp 20210608 0 9.75 9.75 9.75 9.75 0 9.75
DHHCU.US DiamondHead Holdings Corp 20210608 0 9.96 10 9.96 10 17600 10 up up correct
DHHCW.US DiamondHead Holdings Corp 20210608 0 1.01 1.01 1.01 1.01 481 1.01
DHIL.US Diamond Hill Investment Group Inc 20210608 0 174.65 176.47 174.12 175.01 14603 174.0555 up up correct
DIOD.US Diodes Incorporated 20210608 0 76.43 76.82 75.4 76.39 118200 76.39 down down correct
DISA.US Disruptive Acquisition Corporation I 20210608 0 9.66 9.66 9.66 9.66 1400 9.66
DISAU.US Disruptive Acquisition Corporation I 20210608 0 9.94 9.96 9.93 9.96 4600 9.96 up up correct
DISAW.US Disruptive Acquisition Corporation I 20210608 0 0.72 0.8 0.72 0.72 2600 0.72
DISCA.US Discovery Inc 20210608 0 31.22 31.31 29.94 30.04 12160230 30.04 down down correct
DISCB.US Discovery Inc 20210608 0 70.5 70.5 70.5 70.5 1300 70.5
DISCK.US Discovery Inc 20210608 0 29.41 29.41 28.06 28.23 7144175 28.23 down down correct
DISH.US DISH Network Corporation 20210608 0 45.01 45.23 43.235 43.58 4059908 43.58 down down correct
DJCO.US Daily Journal Corporation 20210608 0 340 340.1 332.01 332.01 3900 332.01 down down correct
DKDCU.US Data Knights Acquisition Corp 20210608 0 10.12 10.13 10.12 10.13 5600 10.13 up up correct
DKNG.US DraftKings Inc 20210608 0 54 55.61 52.96 55.3 14881700 55.3 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210608 0 9.66 9.69 9.648 9.67 32000 9.67 up down incorrect
DLCAU.US Deep Lake Capital Acquisition Corp 20210608 0 9.94 10.012 9.94 10.012 4342 10.012 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210608 0 0.66 0.7201 0.66 0.7201 23736 0.7201 up up correct
DLHC.US DLH Holdings Corp 20210608 0 13 13.14 12.75 12.81 26300 12.81 down down correct
DLO.US DLocal Limited Class A Common Shares 20210608 0 33.45 33.907 30.6 32.17 1179100 32.17 down down correct
DLPN.US Dolphin Entertainment Inc 20210608 0 8.81 9.65 8.77 9.03 1073600 9.03 up up correct
DLTH.US Duluth Holdings Inc 20210608 0 17.54 18 16.92 17.79 147400 17.79 up up correct
DLTR.US Dollar Tree Inc 20210608 0 100.33 101.94 100.1 101.31 2900100 101.31 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210608 0 7.59 8.47 7.59 8.42 129500 8.42 up down incorrect
DMLP.US Dorchester Minerals L.P 20210608 0 15.31 15.5265 15.28 15.37 46692 14.5759 up up correct
DMRC.US Digimarc Corporation 20210608 0 34.92 36.46 34.92 35.5 102800 35.5 up up correct
DMTK.US DermTech Inc 20210608 0 43.43 45.5 40.76 43.83 963700 43.83 up down incorrect
DNLI.US Denali Therapeutics Inc 20210608 0 73.18 73.49 69.46 72.74 721000 72.74 down down correct
DOCU.US DocuSign Inc 20210608 0 240 246.8 239.681 242.32 4348700 242.32 up up correct
DOGZ.US Dogness (International) Corporation 20210608 0 1.64 1.76 1.63 1.74 510900 1.74 up up correct
DOMO.US Domo Inc 20210608 0 70.48 72.5 70.34 70.75 340900 70.75 up up correct
DOOO.US BRP Inc 20210608 0 76.49 76.61 73.19 74.2 122095 74.0208 down down correct
DORM.US Dorman Products Inc 20210608 0 103.36 103.88 102.31 103.59 47600 103.59 up up correct
DOX.US Amdocs Limited 20210608 0 80.57 80.87 80.32 80.71 987917 79.5771 up up correct
DOYU.US DouYu International Holdings Limited 20210608 0 7.26 8.23 7.26 8.15 5293100 8.15 up up correct
DPRO.US Draganfly Inc. Common Shares 20210608 0 7 7.25 6.8 6.9 99002 6.9 down down correct
DRIO.US DarioHealth Corp 20210608 0 20.37 22.203 19.74 21 282600 21 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210608 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210608 0 33.19 33.78 31.91 32.98 597800 32.98 down up incorrect
DRRX.US DURECT Corporation 20210608 0 1.75 1.79 1.7 1.74 346400 1.74 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210608 0 3.47 3.52 3.38 3.5 44500 3.5 up down incorrect
DRVN.US Driven Brands Holdings Inc 20210608 0 28.58 29.685 28.26 29.59 286591 29.59 up up correct
DSAC.US Duddell Street Acquisition Corp 20210608 0 9.66 9.74 9.65 9.74 94500 9.74 up up correct
DSACU.US Duddell Street Acquisition Corp 20210608 0 10.23 10.23 10.23 10.23 0 10.23
DSACW.US Duddell Street Acquisition Corp 20210608 0 1.16 1.2 1.15 1.17 6548 1.17 up up correct
DSEY.US Diversey Holdings Ltd 20210608 0 17.05 17.45 16.64 17.41 344900 17.41 up down incorrect
DSGN.US Design Therapeutics Inc 20210608 0 27.55 28.11 26.89 27.61 96100 27.61 up down incorrect
DSGX.US The Descartes Systems Group Inc 20210608 0 64.83 65.73 64.83 65.73 80000 65.73 up down incorrect
DSKE.US Daseke Inc 20210608 0 7.52 7.73 7.49 7.63 196600 7.63 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210608 0 0.14 0.158 0.14 0.1474 42110 0.1474 up up correct
DSP.US Viant Technology Inc 20210608 0 33.21 36.46 33.21 34 623855 34 up up correct
DSPG.US DSP Group Inc 20210608 0 16.3 16.46 16.09 16.16 292200 16.16 down up incorrect
DSWL.US Deswell Industries Inc 20210608 0 4 4.1 4 4.01 18721 3.8405 up up correct
DTEA.US DAVIDsTEA Inc 20210608 0 4.4 4.406 4.175 4.32 192900 4.32 down down correct
DTIL.US Precision BioSciences Inc 20210608 0 11.54 12.7 11.41 11.74 766900 11.74 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210608 0 9.93 9.93 9.855 9.855 300 9.855 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210608 0 9.98 9.98 9.98 9.98 0 9.98
DTOCW.US Digital Transformation Opportunities Corp 20210608 0 0.7599 0.76 0.7349 0.7349 2087 0.7349 down down correct
DTSS.US Datasea Inc 20210608 0 2.66 2.718 2.5 2.65 78100 2.65 down down correct
DTST.US Data Storage Corporation 20210608 0 5.3 5.36 5.15 5.3 38400 5.3
DTSTW.US Data Storage Corporation 20210608 0 0.76 0.8 0.76 0.77 8504 0.77 up up correct
DUNE.US Dune Acquisition Corporation 20210608 0 9.758 9.775 9.74 9.77 95300 9.77 up up correct
DUNEU.US Dune Acquisition Corporation 20210608 0 9.98 10.1 9.98 10.06 75212 10.06 up up correct
DUNEW.US Dune Acquisition Corporation 20210608 0 0.63 0.69 0.6112 0.6699 49762 0.6699 up up correct
DUO.US Fangdd Network Group Ltd 20210608 0 3.27 3.47 3.21 3.43 269700 3.43 up up correct
DUOT.US Duos Technologies Group Inc 20210608 0 9.73 9.85 9.62 9.72 11300 9.72 down down correct
DVAX.US Dynavax Technologies Corporation 20210608 0 9.1 9.2 8.77 9.13 1459200 9.13 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210608 0 3.05 3.49 3.02 3.37 1200 3.37 up up correct
DWSN.US Dawson Geophysical Company 20210608 0 2.49 2.6 2.45 2.58 61000 2.58 up up correct
DXCM.US DexCom Inc 20210608 0 388.29 393.31 384.62 389.95 804100 389.95 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210608 0 3.74 3.82 3.6 3.75 132100 3.75 up down incorrect
DXPE.US DXP Enterprises Inc 20210608 0 31.96 33.13 31.76 32.94 67800 32.94 up up correct
DXYN.US The Dixie Group Inc 20210608 0 2.64 2.73 2.61 2.62 56700 2.62 down down correct
DYAI.US Dyadic International Inc 20210608 0 3.89 3.98 3.78 3.86 133000 3.86 down down correct
DYN.US Dyne Therapeutics Inc 20210608 0 19.75 20.22 18.92 20 345630 20 up up correct
DYNS.US Dynamics Special Purpose Corp 20210608 0 10.01 10.05 9.96 10 29200 10 down down correct
DYNT.US Dynatronics Corporation 20210608 0 1.29 1.32 1.23 1.25 116800 1.25 down down correct
DZSI.US DZS Inc 20210608 0 18.42 19.57 18.25 19.5 229100 19.5 up down incorrect
EA.US Electronic Arts Inc 20210608 0 146.45 147.26 145.2 145.5 1157937 145.1318 down up incorrect
EACPU.US Edify Acquisition Corp 20210608 0 9.97 9.97 9.97 9.97 0 9.97
EAR.US Eargo Inc 20210608 0 37.58 39.055 36.34 37.39 345700 37.39 down up incorrect
EAST.US Eastside Distilling Inc 20210608 0 3.2 3.25 2.92 2.98 299100 2.98 down up incorrect
EBAC.US European Biotech Acquisition Corp 20210608 0 10.291 10.291 10.291 10.291 0 10.291
EBACU.US European Biotech Acquisition Corp 20210608 0 9.95 9.96 9.95 9.96 400 9.96 up up correct
EBACW.US European Biotech Acquisition Corp 20210608 0 1 1 0.8 0.9126 400 0.9126 down down correct
EBAY.US eBay Inc 20210608 0 65.52 65.945 65.26 65.8 5712310 65.4798 up up correct
EBAYL.US eBay Inc. NT 56 20210608 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210608 0 21.9 22.17 21.66 22.09 972400 21.9096 up down incorrect
EBET.US Esports Technologies Inc 20210608 0 20.5 20.77 20.2 20.69 63900 20.69 up up correct
EBIX.US Ebix Inc 20210608 0 30.54 33.92 30.11 33.57 768029 33.4039 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210608 0 24.95 24.95 24.61 24.65 15786 24.3756 down up incorrect
EBON.US Ebang International Holdings Inc 20210608 0 3.26 3.4 3.21 3.4 5170000 3.4 up up correct
EBSB.US Meridian Bancorp Inc 20210608 0 22.08 22.17 21.88 22.08 243670 21.8656
EBTC.US Enterprise Bancorp Inc 20210608 0 35.46 35.46 34.83 34.83 8806 34.4887 down down correct
ECHO.US Echo Global Logistics Inc 20210608 0 34.09 34.74 34 34.52 163800 34.52 up up correct
ECOL.US US Ecology Inc 20210608 0 37.83 38.05 37.4 37.59 103209 37.59 down down correct
ECOR.US electroCore Inc 20210608 0 1.85 1.85 1.75 1.79 480800 1.79 down down correct
ECPG.US Encore Capital Group Inc 20210608 0 48.03 48.99 47.8 48.48 193900 48.48 up up correct
EDAP.US EDAP TMS S.A 20210608 0 6.92 7.08 6.89 6.97 98800 6.97 up up correct
EDIT.US Editas Medicine Inc 20210608 0 36.03 36.61 34.08 35.99 894600 35.99 down up incorrect
EDRY.US EuroDry Ltd 20210608 0 29.75 34.65 29.511 32.62 172000 32.62 up up correct
EDSA.US Edesa Biotech Inc 20210608 0 5.75 5.75 5.35 5.55 126400 5.55 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210608 0 2.4 2.49 2.35 2.47 296400 2.47 up up correct
EDUC.US Educational Development Corporation 20210608 0 13.63 13.75 13.5001 13.61 8858 13.3302 down down correct
EEFT.US Euronet Worldwide Inc 20210608 0 153.64 156.51 152.04 156.2 407700 156.2 up up correct
EEIQ.US Elite Education Group International Limited 20210608 0 5.19 5.72 5.0101 5.11 2204266 5.11 down down correct
EFOI.US Energy Focus Inc 20210608 0 5.02 5.39 4.83 5.21 919132 5.21 up up correct
EFSC.US Enterprise Financial Services Corp 20210608 0 49.68 50.19 49.295 49.81 117750 49.2013 up up correct
EFTR.US Effector Therapeutics Inc 20210608 0 9.84 9.86 9.83 9.85 15504 9.85 up up correct
EGAN.US eGain Corporation 20210608 0 10.53 10.79 10.47 10.68 117800 10.68 up down incorrect
EGBN.US Eagle Bancorp Inc 20210608 0 57.86 58.8 57.73 58.56 119982 57.7874 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20210608 0 46.88 47.875 46 47.28 114180 44.9142 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210608 0 6.85 6.9236 6.62 6.66 289671 6.66 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210608 0 38.48 38.82 37.11 37.59 85500 37.59 down down correct
EH.US EHang Holdings Limited 20210608 0 35.03 40.5 34.72 40.41 6295000 40.41 up up correct
EHTH.US eHealth Inc 20210608 0 62.38 62.96 60.48 61.89 259700 61.89 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210608 0 8.03 8.08 7.7 7.92 190100 7.92 down down correct
EIOAX.US EIOAX 20210608 0 9.81 9.81 9.81 9.81 0 9.6162
EIOMX.US EIOMX 20210608 0 9.72 9.72 9.72 9.72 0 9.4805
EJFA.US EJF Acquisition Corp 20210608 0 9.74 9.74 9.74 9.74 0 9.74
EJFAU.US EJF Acquisition Corp 20210608 0 9.9 9.95 9.9 9.95 3500 9.95 up up correct
EJFAW.US EJF Acquisition Corp 20210608 0 0.583 0.7 0.583 0.7 2250 0.7 up up correct
EJH.US E 20210608 0 40.39 41.45 40.39 41.35 7381 41.35 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210608 0 5.59 5.635 5.4 5.44 178400 5.44 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210608 0 8.44 8.685 8.28 8.31 57300 8.31 down down correct
ELMS.US Forum Merger III Corp 20210608 0 9.99 10.05 9.95 10.02 378408 10.02 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210608 0 10.379 10.379 10.379 10.379 0 10.379
ELOX.US Eloxx Pharmaceuticals Inc 20210608 0 1.94 1.9573 1.71 1.82 2095143 1.82 down down correct
ELSE.US Electro 20210608 0 4.7 4.98 4.65 4.9 133400 4.9 up down incorrect
ELTK.US Eltek Ltd 20210608 0 6.25 6.36 6.14 6.23 51100 6.23 down down correct
ELYS.US Elys Game Technology Corp 20210608 0 5.11 5.135 4.86 4.93 308800 4.93 down down correct
EM.US Smart Share Global Limited 20210608 0 7.12 7.25 7.03 7.11 61833 7.11 down up incorrect
EMCF.US Emclaire Financial Corp 20210608 0 28.5 28.58 27.91 27.91 917 27.3289 down up incorrect
EMKR.US EMCORE Corporation 20210608 0 9.94 10.15 9.79 10.05 459800 10.05 up down incorrect
EML.US The Eastern Company 20210608 0 32.82 32.97 32.63 32.97 16160 32.704 up up correct
ENDP.US Endo International plc 20210608 0 5.64 5.7 5.57 5.66 3321800 5.66 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210608 0 9.638 9.68 9.638 9.68 2400 9.68 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210608 0 9.99 9.99 9.99 9.99 100 9.99
ENFAW.US 890 5th Avenue Partners Inc 20210608 0 0.84 0.8401 0.7855 0.7855 1200 0.7855 down down correct
ENG.US ENGlobal Corporation 20210608 0 2.8 3.16 2.65 2.89 4099900 2.89 up up correct
ENJYW.US Enjoy Technology Inc 20210608 0 0.911 0.94 0.911 0.94 29500 0.94 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210608 0 9.28 9.38 9.03 9.18 64500 9.18 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210608 0 9.77 9.8 9.77 9.8 3800 9.8 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210608 0 10 10.07 10 10.01 2200 10.01 up up correct
ENOB.US Enochian Biosciences Inc 20210608 0 4.6 4.74 4.5 4.7 139600 4.7 up up correct
ENPH.US Enphase Energy Inc 20210608 0 138.36 141.61 135.13 139.15 1612300 139.15 up up correct
ENSG.US The Ensign Group Inc 20210608 0 83.58 84.17 82.7675 83.81 179271 83.6483 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210608 0 49.24 49.4 47.58 48.66 108200 48.66 down up incorrect
ENTG.US Entegris Inc 20210608 0 116.21 116.55 113.51 113.81 596027 113.6665 down down correct
ENTX.US Entera Bio Ltd 20210608 0 4.14 4.3 3.63 3.82 631600 3.82 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210608 0 0.45 0.45 0.3793 0.4021 28461 0.4021 down down correct
ENVB.US Enveric Biosciences Inc 20210608 0 2.7 2.7 2.41 2.52 1520400 2.52 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210608 0 10.04 10.35 10.04 10.35 71200 10.35 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210608 0 0.978 1.03 0.86 1.03 68037 1.03 up up correct
EOLS.US Evolus Inc 20210608 0 11.04 11.458 10.925 11.38 343000 11.38 up up correct
EOSE.US Eos Energy Enterprises Inc 20210608 0 20.43 21.23 20.338 21.1 751200 21.1 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210608 0 9.25 9.71 8.81 9.61 54600 9.61 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210608 0 36.9 37.7 36.9 37.43 630300 37.43 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210608 0 9.705 9.73 9.68 9.72 155200 9.72 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210608 0 10 10.04 9.99 10.015 774853 10.015 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210608 0 0.98 1.05 0.91 0.9976 654281 0.9976 up up correct
EPIX.US ESSA Pharma Inc 20210608 0 31.95 32.81 30.25 31.46 826300 31.46 down up incorrect
EPSN.US Epsilon Energy Ltd 20210608 0 4.16 4.18 4.07 4.12 33300 4.12 down down correct
EPZM.US Epizyme Inc 20210608 0 8.77 8.93 8.36 8.4 702300 8.4 down down correct
EQ.US Equillium Inc 20210608 0 7.48 7.64 7.05 7.64 212000 7.64 up up correct
EQBK.US Equity Bancshares Inc 20210608 0 32.64 32.97 32.12 32.65 16514 32.4973 up down incorrect
EQIX.US Equinix Inc. (REIT) 20210608 0 799.99 818.33 799.99 816.66 622573 810.8844 up up correct
EQOS.US Diginex Limited 20210608 0 6.94 6.94 6.15 6.57 654800 6.57 down down correct
ERES.US East Resources Acquisition Company 20210608 0 9.78 9.8 9.77 9.78 115300 9.78
ERESU.US East Resources Acquisition Company 20210608 0 10.13 10.13 10.13 10.13 100 10.13
ERESW.US East Resources Acquisition Company 20210608 0 0.8 0.8201 0.8 0.8102 27234 0.8102 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210608 0 13.2 13.26 13.13 13.14 4118937 13.0026 down down correct
ERIE.US Erie Indemnity Company 20210608 0 194.28 194.28 191.3401 192.19 61783 190.0816 down down correct
ERII.US Energy Recovery Inc 20210608 0 19.86 20.36 19.58 20.21 415700 20.21 up up correct
ERYP.US ERYTECH Pharma S.A 20210608 0 5.76 5.76 5.304 5.379 1300 5.379 down down correct
ESBK.US Elmira Savings Bank 20210608 0 13.8536 14.21 13.8536 14.1 2862 13.8615 up up correct
ESCA.US Escalade Incorporated 20210608 0 25.41 25.6773 25.01 25.1 27416 24.7337 down down correct
ESEA.US Euroseas Ltd 20210608 0 20.8 22.75 20.5 22.65 240500 22.65 up up correct
ESGR.US Enstar Group Limited 20210608 0 248.64 251.11 246.79 249.77 41700 249.77 up up correct
ESGRO.US Enstar Group Limited 20210608 0 28.02 28.02 27.68 27.68 19814 26.8033 down down correct
ESGRP.US Enstar Group Limited 20210608 0 29.28 29.28 29.0931 29.15 11133 28.2928 down down correct
ESLT.US Elbit Systems Ltd 20210608 0 130.5 130.77 129.88 130.2 20060 129.4399 down down correct
ESPR.US Esperion Therapeutics Inc 20210608 0 21.46 22.76 20.88 22.62 650613 22.62 up up correct
ESQ.US Esquire Financial Holdings Inc 20210608 0 24.9 25.19 24.81 25 52400 25 up up correct
ESSA.US ESSA Bancorp Inc 20210608 0 16.38 16.57 16.25 16.41 14463 16.0571 up up correct
ESSC.US East Stone Acquisition Corporation 20210608 0 10.08 10.09 10.062 10.08 6200 10.08
ESSCR.US East Stone Acquisition Corporation 20210608 0 0.33 0.3398 0.3006 0.3291 12986 0.3291 down down correct
ESSCU.US East Stone Acquisition Corporation 20210608 0 10.58 10.58 10.58 10.58 800 10.58
ESSCW.US East Stone Acquisition Corporation 20210608 0 0.2204 0.2397 0.211 0.235 76368 0.235 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20210608 0 76.8 79.55 75.53 79.02 86600 79.02 up up correct
ESXB.US Community Bankers Trust Corporation 20210608 0 11.96 11.96 11.81 11.92 489938 11.7765 down down correct
ET.US PE 20210608 0 25.01 25.05 24.97 25.03 230767 25.03 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210608 0 9.78 9.79 9.762 9.78 88609 9.78
ETACU.US E.Merge Technology Acquisition Corp 20210608 0 10.05 10.08 10.04 10.08 17900 10.08 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210608 0 0.88 0.9 0.85 0.9 48581 0.9 up up correct
ETNB.US 89bio Inc 20210608 0 19.92 20.494 19.915 20.3 67200 20.3 up up correct
ETON.US Eton Pharmaceuticals Inc 20210608 0 6.15 6.38 6.15 6.31 385200 6.31 up up correct
ETSY.US Etsy Inc 20210608 0 166.36 171.9 166.36 170.21 2623300 170.21 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210608 0 2.42 2.49 2.35 2.39 77200 2.39 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210608 0 9.84 9.84 9.84 9.84 0 9.84
EUCRU.US Eucrates Biomedical Acquisition Corp 20210608 0 9.97 9.97 9.97 9.97 100 9.97
EUSG.US European Sustainable Growth Acquisition Corp 20210608 0 9.66 9.69 9.659 9.68 10800 9.68 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210608 0 10.04 10.0501 10.02 10.0501 7157 10.0501 up down incorrect
EVBG.US Everbridge Inc 20210608 0 114.7 117.82 114.34 116.76 374000 116.76 up up correct
EVER.US EverQuote Inc 20210608 0 33.92 34.65 33.211 34.43 247300 34.43 up down incorrect
EVFM.US Evofem Biosciences Inc 20210608 0 1.1 1.12 0.9855 1.01 26175801 1.01 down down correct
EVGN.US Evogene Ltd 20210608 0 3.86 4.1 3.79 3.95 619000 3.95 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210608 0 14.63 14.885 13.56 13.72 768909 13.72 down down correct
EVGOW.US EVgo Equity Warrants 20210608 0 4 4.5 3.34 3.58 193126 3.58 down down correct
EVK.US Ever 20210608 0 2.63 3.27 2.58 2.83 2723134 2.83 up up correct
EVLO.US Evelo Biosciences Inc 20210608 0 14.97 15.05 14 14.6 140800 14.6 down down correct
EVLV.US Newhold Investment Corp 20210608 0 10.03 10.0496 9.97 10.01 289123 10.01 down up incorrect
EVOJ.US Evo Acquisition Corp 20210608 0 9.72 9.77 9.72 9.77 12500 9.77 up up correct
EVOJU.US Evo Acquisition Corp 20210608 0 10 10.007 9.91 10 37423 10
EVOK.US Evoke Pharma Inc 20210608 0 1.34 1.4 1.3 1.38 449000 1.38 up up correct
EVOL.US Evolving Systems Inc 20210608 0 2.06 2.19 2.05 2.15 83400 2.15 up up correct
EVOP.US EVO Payments Inc 20210608 0 29.24 29.412 28.93 28.99 150600 28.99 down down correct
EWBC.US East West Bancorp Inc 20210608 0 73.42 74.73 72.62 74.23 695073 73.5866 up up correct
EWTX.US Edgewise Therapeutics Inc 20210608 0 27.08 27.43 25.76 26.78 146395 26.78 down up incorrect
EXAS.US Exact Sciences Corporation 20210608 0 113.97 116.14 111.68 114.03 1565100 114.03 up up correct
EXC.US Exelon Corporation 20210608 0 45.895 45.97 45.63 45.75 3986921 45.0681 down up incorrect
EXEL.US Exelixis Inc 20210608 0 22.24 22.34 21.65 22.21 1703700 22.21 down down correct
EXLS.US ExlService Holdings Inc 20210608 0 103.89 104.79 103.79 104.33 337400 104.33 up up correct
EXPD.US Expeditors International of Washington Inc 20210608 0 124.56 124.71 123.46 124.27 821439 123.7014 down down correct
EXPE.US Expedia Group Inc 20210608 0 170.35 173.18 170.33 172.61 1391014 172.61 up up correct
EXPI.US eXp World Holdings Inc 20210608 0 37.0098 41.41 37 40.67 2787173 40.6008 up up correct
EXPO.US Exponent Inc 20210608 0 88.29 89.305 87.95 88.68 146089 88.1714 up up correct
EXTR.US Extreme Networks Inc 20210608 0 11.56 11.66 11.44 11.6 672200 11.6 up up correct
EYE.US National Vision Holdings Inc 20210608 0 47 49.19 47 48.94 733400 48.94 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20210608 0 4.36 4.87 4.35 4.4 44900 4.4 up up correct
EYEN.US Eyenovia Inc 20210608 0 5.38 5.45 5.25 5.38 58200 5.38
EYES.US Second Sight Medical Products Inc 20210608 0 7.03 7.32 6.25 6.74 4473400 6.74 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210608 0 1.5 1.55 1.36 1.49 28325 1.49 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210608 0 9.28 9.41 8.96 9.11 183100 9.11 down down correct
EZGO.US EZGO Technologies Ltd 20210608 0 4.08 4.16 3.956 4.11 450200 4.11 up up correct
EZPW.US EZCORP Inc 20210608 0 7.01 7.1 6.89 7.05 518400 7.05 up up correct
FAMI.US Farmmi Inc 20210608 0 0.5 0.6 0.49 0.6 84448600 0.6 up up correct
FANG.US Diamondback Energy Inc 20210608 0 87.18 90.18 85.1 89.64 2686272 88.7385 up up correct
FANH.US Fanhua Inc 20210608 0 15.18 15.96 14.84 15.4 181971 14.711 up up correct
FARM.US Farmer Bros. Co 20210608 0 12.15 12.15 11.93 11.95 89092 11.95 down down correct
FARO.US FARO Technologies Inc 20210608 0 77.2 79.54 77.2 78.86 123100 78.86 up up correct
FAST.US Fastenal Company 20210608 0 52.82 53.13 52.265 53.03 2765595 52.4947 up up correct
FAT.US FAT Brands Inc 20210608 0 11.6 11.81 11.51 11.74 31518 11.3576 up up correct
FATBP.US FAT Brands Inc 20210608 0 24.55 24.55 24.083 24.351 10000 23.0592 down up incorrect
FATBW.US FAT Brands Inc 20210608 0 6.5 6.5 6.5 6.5 269 6.5
FATE.US Fate Therapeutics Inc 20210608 0 77.78 79.73 76.49 79.23 1045000 79.23 up up correct
FB.US Meta Platforms Inc. 20210608 0 336.7 338.3 332.24 333.68 14580500 333.68 down up incorrect
FBIO.US Fortress Biotech Inc 20210608 0 4.18 4.21 4.03 4.15 710500 4.15 down down correct
FBIOP.US Fortress Biotech Inc 20210608 0 25.61 25.69 25.5101 25.69 5442 24.3706 up up correct
FBIZ.US First Business Financial Services Inc 20210608 0 27.46 28 27.3 27.46 38792 27.1217
FBMS.US The First Bancshares Inc 20210608 0 39.66 40.23 39.62 39.97 47190 39.6666 up up correct
FBNC.US First Bancorp 20210608 0 42.54 42.63 41.46 41.62 186662 41.0467 down up incorrect
FBRX.US Forte Biosciences Inc 20210608 0 42.75 42.75 40.9 42.33 172500 42.33 down down correct
FCAP.US First Capital Inc 20210608 0 45.6 45.72 45.6 45.72 4621 44.8884 up up correct
FCBC.US First Community Bankshares Inc 20210608 0 31.46 31.82 31.15 31.48 26332 30.956 up down incorrect
FCCO.US First Community Corporation 20210608 0 20.33 20.33 19.945 20.33 11519 20.0902
FCCY.US 1st Constitution Bancorp 20210608 0 21.2 21.23 20.755 21.05 18102 20.8727 down down correct
FCEL.US FuelCell Energy Inc 20210608 0 12.15 12.62 11.54 12.14 45860600 12.14 down down correct
FCFS.US FirstCash Inc 20210608 0 82.47 83.05 82.17 82.75 90580 82.164 up down incorrect
FCNCA.US First Citizens BancShares Inc 20210608 0 882.3 893.53 869.76 892.03 37547 891.008 up up correct
FCNCP.US First Citizens BancShares Inc 20210608 0 27 27.228 27 27.19 14400 26.5222 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210608 0 4.76 4.77 4.69 4.77 71900 4.4688 up up correct
FCREX.US FCREX 20210608 0 13.61 13.61 13.61 13.61 0 13.0781
FCRIX.US FCRIX 20210608 0 13.65 13.65 13.65 13.65 0 13.0918
FCRUX.US FCRUX 20210608 0 13.58 13.58 13.58 13.58 0 13.58
FCUV.US Focus Universal Inc. Common Stock 20210608 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210608 0 56.5 56.5 56.2 56.2 3152 55.537 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210608 0 27 27.175 25.78 26.71 62200 26.71 down down correct
FDUS.US Fidus Investment Corporation 20210608 0 18 18 17.74 17.87 141460 16.6906 down down correct
FDUSG.US FDUSG 20210608 0 25.57 25.57 25.55 25.55 700 24.8794 down down correct
FDUSZ.US Fidus Investment Corporation 20210608 0 25.36 25.511 25.36 25.511 400 24.7643 up down incorrect
FECAX.US FECAX 20210608 0 26.25 26.25 26.25 26.25 0 24.9628
FEIM.US Frequency Electronics Inc 20210608 0 9.78 9.82 9.75 9.75 5000 9.75 down down correct
FELE.US Franklin Electric Co. Inc 20210608 0 83.23 83.44 82.46 83.2 100467 82.8607 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210608 0 7.11 7.24 6.93 6.97 114800 6.97 down down correct
FEYE.US Mandiant Inc 20210608 0 20 20.16 19.66 20.06 5023851 20.06 up up correct
FFBC.US First Financial Bancorp 20210608 0 25.21 25.9 25.21 25.73 329067 25.2288 up up correct
FFBW.US FFBW Inc 20210608 0 11.21 11.49 11.21 11.39 12400 11.39 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210608 0 8.29 8.9 8.29 8.85 35900 8.85 up up correct
FFIC.US Flushing Financial Corporation 20210608 0 23.225 23.63 23.07 23.5 179893 23.0838 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210608 0 13.64 13.94 13.09 13.38 538700 13.38 down down correct
FFIN.US First Financial Bankshares Inc 20210608 0 51.06 52.49 51 52.39 527816 51.8995 up up correct
FFIV.US F5 Networks Inc 20210608 0 188.06 189.76 187.69 188.62 333800 188.62 up up correct
FFNW.US First Financial Northwest Inc 20210608 0 14.83 14.83 14.76 14.76 4319 14.5632 down down correct
FFWM.US First Foundation Inc 20210608 0 25.07 25.22 25.01 25.16 199602 24.9874 up up correct
FGBI.US First Guaranty Bancshares Inc 20210608 0 19.44 20.125 19.36 19.36 7808 17.1768 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20210608 0 27 27.22 27 27.205 1300 26.3637 up up correct
FGEN.US FibroGen Inc 20210608 0 22.96 24.47 22.17 24.25 1466600 24.25 up up correct
FGF.US FG Financial Group Inc 20210608 0 8.696 8.8 8.51 8.57 19400 8.57 down down correct
FGFPP.US FG Financial Group Inc 20210608 0 24.71 24.826 24.55 24.811 16600 23.8432 up up correct
FHB.US First Hawaiian Inc 20210608 0 28.11 28.83 27.97 28.76 519615 28.2187 up up correct
FHN.US PF 20210608 0 25.38 25.459 25.3 25.45 35090 24.6633 up up correct
FHTX.US Foghorn Therapeutics Inc 20210608 0 10.63 11 10.63 10.89 49500 10.89 up up correct
FIBK.US First Interstate BancSystem Inc 20210608 0 45.81 46.91 45.57 46.86 195577 45.9749 up down incorrect
FINM.US Marlin Technology Corporation 20210608 0 9.676 9.7 9.67 9.7 5800 9.7 up up correct
FINMU.US Marlin Technology Corporation 20210608 0 9.935 10 9.935 10 599200 10 up up correct
FINMW.US Marlin Technology Corporation 20210608 0 0.8699 0.8699 0.8699 0.8699 127 0.8699
FINW.US FinWise Bancorp Common Stock 20210608 0 245.99 246.01 243.2 244.6 603 244.6 down up incorrect
FISI.US Financial Institutions Inc 20210608 0 32 32.34 31.8 32.14 34499 31.3098 up up correct
FISV.US Fiserv Inc 20210608 0 110.47 110.8 109.67 109.81 4823100 109.81 down down correct
FITB.US Fifth Third Bancorp 20210608 0 41.51 41.785 40.85 41.68 5080002 40.8232 up up correct
FITBI.US Fifth Third Bancorp 20210608 0 28.42 28.42 28.32 28.36 28988 27.1553 down down correct
FITBO.US Fifth Third Bancorp 20210608 0 27.68 27.76 27.473 27.76 6900 26.8137 up up correct
FITBP.US Fifth Third Bancorp 20210608 0 26.87 27.1 26.87 27.09 3500 25.9737 up up correct
FIVE.US Five Below Inc 20210608 0 185.6 189.91 184.33 189.4 587600 189.4 up up correct
FIVN.US Five9 Inc 20210608 0 160.55 163.14 156.16 159.32 645100 159.32 down down correct
FIXX.US Homology Medicines Inc 20210608 0 6.81 6.99 6.58 6.85 587300 6.85 up up correct
FIZZ.US National Beverage Corp 20210608 0 51.36 51.87 49.83 50.51 341087 47.5688 down down correct
FKWL.US Franklin Wireless Corp 20210608 0 9.9 10.1999 9.61 9.65 57939 9.65 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210608 0 9.7 9.8 9.69 9.8 33700 9.8 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210608 0 10.12 10.14 10.12 10.14 300 10.14 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210608 0 0.99 1.01 0.99 1.01 1200 1.01 up down incorrect
FLDM.US Fluidigm Corporation 20210608 0 5.7 5.78 5.51 5.6 788630 5.6 down down correct
FLEX.US Flex Ltd 20210608 0 18.87 18.87 18.48 18.57 1819700 18.57 down down correct
FLGC.US Flora Growth Corp 20210608 0 3.7 3.7 3.495 3.53 276134 3.53 down down correct
FLGT.US Fulgent Genetics Inc 20210608 0 81 84.69 79.61 83.92 916900 83.92 up up correct
FLIC.US The First of Long Island Corporation 20210608 0 22.3 22.61 22.0405 22.49 50230 22.0736 up up correct
FLL.US Full House Resorts Inc 20210608 0 10.83 10.84 10.33 10.47 367100 10.47 down down correct
FLMN.US Falcon Minerals Corporation 20210608 0 5.06 5.18 4.95 5.1 398021 4.7827 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210608 0 0.1701 0.2079 0.17 0.1702 3400 0.1702 up up correct
FLNT.US Fluent Inc 20210608 0 3.05 3.14 3.01 3.05 451500 3.05
FLUX.US Flux Power Holdings Inc 20210608 0 11.18 11.2891 10.83 10.9 88328 10.9 down down correct
FLWS.US 1 20210608 0 35.83 38.05 35.57 37.84 1281000 37.84 up down incorrect
FLXN.US Flexion Therapeutics Inc 20210608 0 8.91 9.18 8.83 9.14 443600 9.14 up up correct
FLXS.US Flexsteel Industries Inc 20210608 0 50.08 51.1297 48.55 49.22 30698 48.5141 down down correct
FLYW.US Flywire Corporation 20210608 0 30.3 30.89 29.35 29.59 196000 29.59 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210608 0 22.09 22.25 22 22.08 33964 21.6074 down up incorrect
FMBH.US First Mid Bancshares Inc 20210608 0 44.12 44.65 44.12 44.27 34043 43.8161 up up correct
FMBI.US First Midwest Bancorp Inc 20210608 0 21.2 21.68 21.06 21.2 1316546 20.741
FMBIO.US First Midwest Bancorp Inc 20210608 0 28.75 28.75 28.31 28.54 3400 27.6649 down down correct
FMBIP.US First Midwest Bancorp Inc 20210608 0 27.91 28.3 27.748 28.195 12243 27.3309 up down incorrect
FMIV.US Forum Merger IV Corporation 20210608 0 9.78 9.81 9.78 9.8 1966 9.8 up up correct
FMIVU.US Forum Merger IV Corporation 20210608 0 9.93 9.97 9.93 9.96 6300 9.96 up up correct
FMIVW.US Forum Merger IV Corporation 20210608 0 0.99 1.05 0.99 1 19100 1 up up correct
FMNB.US Farmers National Banc Corp 20210608 0 17.31 17.37 17.18 17.2 34692 16.8356 down up incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210608 0 30.55 31.2 29.57 30.95 264500 30.95 up up correct
FNCB.US FNCB Bancorp Inc 20210608 0 7.44 7.45 7.2988 7.35 19842 7.2196 down down correct
FNCH.US Finch Therapeutics Group Inc 20210608 0 13.83 14.36 13.1 13.3 19907 13.3 down down correct
FNHC.US FedNat Holding Company 20210608 0 4.52 4.61 4.33 4.36 84300 4.36 down down correct
FNKO.US Funko Inc 20210608 0 23.65 24.15 23.2 23.94 691900 23.94 up down incorrect
FNLC.US The First Bancorp Inc 20210608 0 32.4177 32.63 32.2 32.5 20812 31.8021 up down incorrect
FNWB.US First Northwest Bancorp 20210608 0 17.8 18.12 17.8 17.99 21889 17.8659 up up correct
FNWD.US Finward Bancorp Common Stock 20210608 0 45.09 45.1 45.09 45.1 200 44.1717 up up correct
FOCS.US Focus Financial Partners Inc 20210608 0 53.25 53.51 52.17 53.25 276500 53.25
FOLD.US Amicus Therapeutics Inc 20210608 0 10.2 10.4 9.96 10.38 2254700 10.38 up up correct
FONR.US FONAR Corporation 20210608 0 18.47 18.5 18.08 18.12 55600 18.12 down down correct
FORA.US Forian Inc 20210608 0 11.18 11.49 10.81 11.4 108500 11.4 up up correct
FORD.US Forward Industries Inc 20210608 0 2.97 3.03 2.91 2.99 187400 2.99 up up correct
FORE.US Foresight Acquisition Corp 20210608 0 9.89 9.92 9.88 9.9 139800 9.9 up up correct
FOREU.US Foresight Acquisition Corp 20210608 0 10.24 10.31 10.23 10.31 36600 10.31 up up correct
FOREW.US Foresight Acquisition Corp 20210608 0 1.1499 1.26 1.145 1.25 48043 1.25 up down incorrect
FORM.US FormFactor Inc 20210608 0 34.31 34.7 33.51 33.6 1022500 33.6 down up incorrect
FORR.US Forrester Research Inc 20210608 0 41.01 41.22 40.59 41.1 20400 41.1 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210608 0 86.5 86.65 85.53 85.9 4562 85.2236 down down correct
FOSL.US Fossil Group Inc 20210608 0 15.28 15.99 15.15 15.79 595400 15.79 up up correct
FOX.US Fox Corporation 20210608 0 35.56 35.65 34.95 35.16 1170978 34.9141 down down correct
FOXA.US Fox Corporation 20210608 0 37.15 37.245 36.365 36.59 2360943 36.3531 down down correct
FOXF.US Fox Factory Holding Corp 20210608 0 149.85 149.85 147.56 147.94 299000 147.94 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210608 0 9.85 9.91 9.85 9.91 3200 9.91 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210608 0 10.26 10.26 10.26 10.26 800 10.26
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210608 0 0.53 0.5301 0.4803 0.49 8398 0.49 down down correct
FPAY.US FlexShopper Inc 20210608 0 2.95 2.97 2.81 2.85 78400 2.85 down down correct
FRAF.US Franklin Financial Services Corporation 20210608 0 30.25 30.4 30.2 30.2 12382 29.6143 down down correct
FRBA.US First Bank 20210608 0 14.06 14.23 14 14.07 37978 13.981 up up correct
FRBK.US Republic First Bancorp Inc 20210608 0 4.27 4.36 4.09 4.3 186900 4.3 up up correct
FREE.US Whole Earth Brands Inc 20210608 0 12.8 12.99 12.62 12.88 234400 12.88 up up correct
FREEW.US FREEW 20210608 0 1.745 1.81 1.72 1.81 9201 1.81 up up correct
FREQ.US Frequency Therapeutics Inc 20210608 0 9.68 9.8 9.37 9.62 377100 9.62 down down correct
FRG.US Franchise Group Inc 20210608 0 37.79 37.86 37.33 37.69 264600 36.4829 down down correct
FRGAP.US Franchise Group Inc 20210608 0 25.65 25.99 25.65 25.95 17900 24.6007 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210608 0 13.3 13.86 13.2 13.76 95600 13.76 up up correct
FRHC.US Freedom Holding Corp 20210608 0 54.79 54.99 54.19 54.84 276787 54.84 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210608 0 9.92 10.18 9.7 9.91 27400 9.91 down down correct
FRME.US First Merchants Corporation 20210608 0 45.37 45.97 45.04 45.84 136387 45.1824 up down incorrect
FROG.US JFrog Ltd 20210608 0 45.98 47.33 45.634 46.29 995200 46.29 up up correct
FRON.US Frontier Acquisition Corp 20210608 0 9.79 9.79 9.79 9.79 0 9.79
FRONU.US Frontier Acquisition Corp 20210608 0 10.06 10.06 10.05 10.06 19600 10.06
FROPX.US FROPX 20210608 0 21.69 21.69 21.69 21.69 0 20.3457
FRPH.US FRP Holdings Inc 20210608 0 60.9 60.9 59.06 60 18600 60 down down correct
FRPT.US Freshpet Inc 20210608 0 176.27 178 170.31 171.21 258100 171.21 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210608 0 9.83 9.83 9.83 9.83 0 9.83
FRSGU.US First Reserve Sustainable Growth Corp 20210608 0 9.95 9.98 9.95 9.98 25300 9.98 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20210608 0 0.8699 0.8699 0.8699 0.8699 1872 0.8699
FRST.US Primis Financial Corp 20210608 0 15.73 15.82 15.5 15.69 58469 15.4951 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210608 0 4.795 5.04 4.71 4.95 2231400 4.95 up down incorrect
FRTA.US Forterra Inc 20210608 0 23.37 23.49 23.37 23.45 203600 23.45 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210608 0 9.95 9.95 9.93 9.95 95400 9.95
FRWAW.US PWP Forward Acquisition Corp. I 20210608 0 0.7995 0.8 0.7995 0.8 400 0.8 up down incorrect
FSBC.US Five Star Bancorp 20210608 0 26.01 26.35 25.44 25.82 73248 25.5047 down down correct
FSBW.US FS Bancorp Inc 20210608 0 71.33 72.2 71 71.65 8523 35.6031 up up correct
FSEA.US First Seacoast Bancorp 20210608 0 9.5769 9.61 9.5769 9.61 2006 9.61 up up correct
FSFG.US First Savings Financial Group Inc 20210608 0 73.72 73.72 73.72 73.72 2177 24.2416
FSLR.US First Solar Inc 20210608 0 75.7 76.3 73.91 75.96 1756900 75.96 up up correct
FSRX.US FinServ Acquisition Corp. II 20210608 0 9.8 9.83 9.78 9.83 4000 9.83 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210608 0 10.01 10.02 10 10.01 5000 10.01
FSRXW.US FinServ Acquisition Corp. II 20210608 0 0.96 1.04 0.95 1.04 27672 1.04 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210608 0 9.81 9.83 9.81 9.81 1300 9.81
FSSIU.US Fortistar Sustainable Solutions Corp 20210608 0 10.24 10.25 10.1701 10.1701 852 10.1701 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210608 0 0.93 0.93 0.93 0.93 1000 0.93
FSTR.US L.B. Foster Company 20210608 0 19.1 19.39 18.98 19.36 49936 19.36 up down incorrect
FSTX.US F 20210608 0 6.91 7.039 6.9 6.95 113100 6.95 up down incorrect
FSV.US FirstService Corporation 20210608 0 167.28 169.52 166.64 168.86 35249 168.191 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210608 0 9.794 9.81 9.794 9.8 3800 9.8 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20210608 0 10 10 10 10 0 10
FTAAW.US FTAC Athena Acquisition Corp 20210608 0 1.04 1.04 1.0399 1.04 2400 1.04
FTAI.US PC 20210608 0 27.14 27.18 27.08 27.18 7065 26.1635 up up correct
FTCI.US FTC Solar Inc 20210608 0 10.65 11.26 10.141 11.13 755800 11.13 up up correct
FTCV.US Fintech Acquisition Corp. V 20210608 0 11.6 12.35 11.48 12.29 678200 12.29 up down incorrect
FTCVU.US Fintech Acquisition Corp. V 20210608 0 12.596 13.08 12.596 13.01 19200 13.01 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210608 0 3.01 3.25 2.94 3.2 60400 3.2 up up correct
FTDR.US Frontdoor Inc 20210608 0 52.52 52.52 51.55 51.74 257200 51.74 down down correct
FTEK.US Fuel Tech Inc 20210608 0 2.58 2.71 2.4 2.62 2064200 2.62 up up correct
FTFT.US Future FinTech Group Inc 20210608 0 3.28 3.37 3.18 3.28 1247800 3.28
FTHM.US Fathom Holdings Inc 20210608 0 32 32.7 31.174 31.9 61600 31.9 down down correct
FTNT.US Fortinet Inc 20210608 0 223.8 227.78 223.73 227.36 856000 227.36 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210608 0 9.92 9.92 9.92 9.92 0 9.92
FTPAU.US FTAC Parnassus Acquisition Corp 20210608 0 10.17 10.17 10.17 10.17 0 10.17
FTRP.US Field Trip Health Ltd. Common Shares 20210608 0 4.585 4.83 4.5 4.63 385767 4.63 up up correct
FULC.US Fulcrum Therapeutics Inc 20210608 0 9.15 9.28 9.06 9.14 98300 9.14 down down correct
FULT.US Fulton Financial Corporation 20210608 0 17.2 17.435 17.08 17.36 787143 16.8329 up up correct
FULTP.US Fulton Financial Corporation 20210608 0 26.59 26.59 26.49 26.52 2500 25.579 down down correct
FUNC.US First United Corporation 20210608 0 18.96 19.23 18.6 18.67 9699 18.3583 down down correct
FUND.US Sprott Focus Trust Inc 20210608 0 8.85 8.87 8.805 8.87 24732 8.2237 up up correct
FUSB.US First US Bancshares Inc 20210608 0 12.49 12.49 11.81 11.81 5734 11.7141 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210608 0 8.25 8.5827 8.13 8.55 39900 8.55 up down incorrect
FUTU.US Futu Holdings Limited 20210608 0 148.37 154.98 148.01 154.1 3168300 154.1 up up correct
FUV.US Arcimoto Inc 20210608 0 14 15.86 13.57 15.28 5297800 15.28 up up correct
FVCB.US FVCBankcorp Inc 20210608 0 17.78 18.22 17.75 17.87 22900 17.87 up up correct
FVE.US Five Star Senior Living Inc 20210608 0 5.97 6.15 5.93 6.15 78100 6.15 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210608 0 9.98 9.98 9.95 9.95 2240 9.95 down down correct
FWBI.US First Wave BioPharma Inc 20210608 0 0.93 0.935 0.88 0.8981 752456 0.8981 down down correct
FWONA.US Formula One Group 20210608 0 40.08 40.5 39.82 40.21 73200 40.21 up up correct
FWONK.US Formula One Group 20210608 0 44.32 44.87 43.97 44.54 715200 44.54 up up correct
FWRD.US Forward Air Corporation 20210608 0 95.23 96.32 93.63 96.02 95238 95.5954 up up correct
FXNC.US First National Corporation 20210608 0 19.141 19.99 19.141 19.35 11058 19.1407 up up correct
FYBR.US Frontier Communications Parent Inc 20210608 0 24.7 25.62 24.5 25.5 2012600 25.5 up up correct
GABC.US German American Bancorp Inc 20210608 0 40.83 41.075 40.65 40.69 53190 40.2681 down down correct
GAIA.US Gaia Inc 20210608 0 13.54 13.915 13.2701 13.67 106022 13.67 up up correct
GAIN.US Gladstone Investment Corporation 20210608 0 14.66 14.76 14.5703 14.71 126831 14.1202 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210608 0 25.6 25.7886 25.52 25.61 20342 24.9942 up up correct
GALT.US Galectin Therapeutics Inc 20210608 0 3.97 4.19 3.85 4.02 549400 4.02 up up correct
GAMC.US Golden Arrow Merger Corp 20210608 0 9.64 9.64 9.64 9.64 200 9.64
GAMCU.US Golden Arrow Merger Corp 20210608 0 9.9 9.9 9.9 9.9 9100 9.9
GAMCW.US Golden Arrow Merger Corp 20210608 0 0.75 0.75 0.75 0.75 5 0.75
GAME.US Engine Media Holdings Inc. Common Stock 20210608 0 11.6 11.7 10.43 11.36 119273 11.36 down down correct
GAN.US GAN Limited 20210608 0 18 18.27 17.8 18.15 378664 18.15 up up correct
GANX.US Gain Therapeutics Inc 20210608 0 10.31 10.65 10.3 10.65 16200 10.65 up up correct
GASS.US StealthGas Inc 20210608 0 3.01 3.02 2.96 2.99 28200 2.99 down down correct
GBCI.US Glacier Bancorp Inc 20210608 0 58.09 59.23 57.8 59.11 327718 58.0866 up up correct
GBDC.US Golub Capital BDC Inc 20210608 0 16.03 16.03 15.9031 15.97 456237 15.0827 down down correct
GBIO.US Generation Bio Co 20210608 0 28.87 30.18 26.6 27.67 767700 27.67 down down correct
GBLI.US Global Indemnity Group LLC 20210608 0 31.09 31.345 31.02 31.34 3482 30.4921 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210608 0 26.41 26.55 26.4001 26.55 1888 25.5704 up up correct
GBNH.US Greenbrook TMS Inc 20210608 0 10 10.66 10 10.56 6900 10.56 up up correct
GBNY.US Generations Bancorp NY Inc 20210608 0 9.95 9.99 9.91 9.91 1570 9.91 down up incorrect
GBOX.US GreenBox POS 20210608 0 14.75 15.67 13.58 14.99 670000 14.99 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210608 0 9.84 9.84 9.84 9.84 0 9.84
GBRGR.US Goldenbridge Acquisition Limited 20210608 0 0.362 0.3752 0.3586 0.36 55777 0.36 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210608 0 10.374 10.374 10.374 10.374 500 10.374
GBRGW.US Goldenbridge Acquisition Limited 20210608 0 0.2478 0.248 0.2398 0.24 9021 0.24 down down correct
GBS.US GBS Inc 20210608 0 3.21 3.75 3.21 3.45 4450500 3.45 up up correct
GBT.US Global Blood Therapeutics Inc 20210608 0 40.05 41.01 39.4 40.93 1041400 40.93 up up correct
GCAC.US Growth Capital Acquisition Corp 20210608 0 9.721 9.721 9.72 9.72 10300 9.72 down down correct
GCACU.US Growth Capital Acquisition Corp 20210608 0 9.98 9.98 9.95 9.95 42700 9.95 down down correct
GCACW.US Growth Capital Acquisition Corp 20210608 0 0.46 0.5 0.46 0.5 1055 0.5 up up correct
GCBC.US Greene County Bancorp Inc 20210608 0 32 32 29.8 30.05 3840 29.8101 down up incorrect
GCMG.US GCM Grosvenor Inc 20210608 0 10.91 11.08 10.641 10.96 1447600 10.7775 up up correct
GCMGW.US GCM Grosvenor Inc 20210608 0 1.42 1.53 1.39 1.5 18543 1.5 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210608 0 25.82 25.82 25.82 25.82 0 24.8221
GDEN.US Golden Entertainment Inc 20210608 0 46.7 46.7 45.41 46.27 185200 46.27 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210608 0 9.885 9.9 9.88 9.9 12600 9.9 up down incorrect
GDRX.US GoodRx Holdings Inc 20210608 0 40 40 38.05 39.07 1500000 39.07 down up incorrect
GDS.US GDS Holdings Limited 20210608 0 75.31 76.83 74.86 76.17 757400 76.17 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210608 0 15.72 15.82 15.31 15.55 120700 15.55 down down correct
GECC.US Great Elm Capital Corporation 20210608 0 3.85 3.85 3.78 3.84 293958 3.5261 down down correct
GECCM.US GECCM 20210608 0 25.17 25.3 25.17 25.3 2122 24.8854 up down incorrect
GECCN.US Great Elm Capital 20210608 0 25.12 25.2 25.11 25.19 6300 23.9989 up up correct
GEG.US Great Elm Group Inc 20210608 0 2.83 2.85 2.78 2.78 15400 2.78 down up incorrect
GENC.US Gencor Industries Inc 20210608 0 12.5 12.56 12.16 12.41 37900 12.41 down down correct
GENE.US Genetic Technologies Limited 20210608 0 3.8 3.96 3.71 3.82 821400 3.82 up up correct
GEOS.US Geospace Technologies Corporation 20210608 0 8.82 8.85 8.64 8.68 9000 8.68 down down correct
GERN.US Geron Corporation 20210608 0 1.5042 1.52 1.43 1.48 1501742 1.48 down up incorrect
GEVO.US Gevo Inc 20210608 0 9.01 9.25 8.56 8.99 13712400 8.99 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210608 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210608 0 24.5684 24.5684 24.34 24.34 630 24.0398 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20210608 0 10.22 10.34 9.68 9.77 1403600 9.77 down down correct
GGMC.US Glenfarne Merger Corp 20210608 0 9.6 9.6 9.6 9.6 0 9.6
GGMCU.US Glenfarne Merger Corp 20210608 0 9.98 9.98 9.98 9.98 0 9.98
GGPI.US Gores Guggenheim Inc 20210608 0 9.763 9.82 9.763 9.8 49200 9.8 up up correct
GGPIU.US Gores Guggenheim Inc 20210608 0 9.98 10 9.98 10 62800 10 up down incorrect
GGPIW.US Gores Guggenheim Inc 20210608 0 1.08 1.1 1.07 1.09 86287 1.09 up up correct
GH.US Guardant Health Inc 20210608 0 118.82 119.49 114.07 114.78 1627400 114.78 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210608 0 9.78 9.78 9.78 9.78 35 9.78
GHACU.US Gaming & Hospitality Acquisition Corp 20210608 0 9.965 9.965 9.95 9.95 13300 9.95 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210608 0 0.6331 0.6331 0.6331 0.6331 2 0.6331
GHSI.US Guardion Health Sciences Inc 20210608 0 1.72 1.75 1.64 1.7 607000 1.7 down down correct
GIFI.US Gulf Island Fabrication Inc 20210608 0 5.02 5.02 4.9 4.98 28900 4.98 down down correct
GIGGU.US GigCapital4 Inc 20210608 0 10.06 10.21 10.06 10.18 624100 10.18 up up correct
GIGGW.US GigCapital4 Inc 20210608 0 1.16 1.21 1.1 1.2 670077 1.2 up down incorrect
GIGM.US GigaMedia Limited 20210608 0 3.02 3.05 3 3.04 30900 3.04 up up correct
GIII.US G 20210608 0 34.63 35.28 33.36 34.94 675000 34.94 up up correct
GIIX.US Gores Holdings VIII Inc 20210608 0 9.97 10.02 9.9 9.95 41100 9.95 down down correct
GIIXU.US Gores Holdings VIII Inc 20210608 0 10.09 10.113 10.05 10.09 214100 10.09
GIIXW.US Gores Holdings VIII Inc 20210608 0 1.04 1.12 1.03 1.12 8167 1.12 up up correct
GILD.US Gilead Sciences Inc 20210608 0 67.44 67.61 66.99 67.51 5489219 65.4812 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20210608 0 10.75 11 10.65 10.97 610400 10.97 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210608 0 26.96 26.96 26.96 26.96 0 25.9179
GIWWU.US GigInternational1 Inc 20210608 0 10 10.05 10 10.05 25100 10.05 up up correct
GLAD.US Gladstone Capital Corporation 20210608 0 11.85 11.9591 11.81 11.87 212876 11.4096 up down incorrect
GLADL.US GLADL 20210608 0 25.63 25.63 25.58 25.6 6000 24.9294 down down correct
GLAQ.US Globis Acquisition Corp 20210608 0 9.95 9.99 9.94 9.96 52400 9.96 up up correct
GLAQU.US Globis Acquisition Corp 20210608 0 10.46 10.46 10.46 10.46 0 10.46
GLAQW.US Globis Acquisition Corp 20210608 0 0.5 0.54 0.4802 0.5225 7612 0.5225 up up correct
GLBE.US Global 20210608 0 41.33 43.59 39.38 41.62 1578200 41.62 up up correct
GLBFX.US GL Beyond Income Fund 20210608 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210608 0 9.951 9.96 9.94 9.96 20600 9.96 up up correct
GLBLW.US Cartesian Growth Corporation 20210608 0 0.62 0.64 0.62 0.6397 1924 0.6397 up down incorrect
GLBS.US Globus Maritime Limited 20210608 0 4.81 4.8992 4.61 4.88 500550 4.88 up up correct
GLBZ.US Glen Burnie Bancorp 20210608 0 12.44 12.44 12 12 790 11.9007 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210608 0 15.04 15.2 14.88 15.14 256500 15.14 up up correct
GLG.US TD Holdings Inc 20210608 0 1.05 1.07 1.04 1.05 607100 1.05
GLHA.US Glass Houses Acquisition Corp 20210608 0 9.62 9.62 9.62 9.62 0 9.62
GLHAU.US Glass Houses Acquisition Corp 20210608 0 10.024 10.024 10.024 10.024 300 10.024
GLMD.US Galmed Pharmaceuticals Ltd 20210608 0 3.82 3.85 3.5 3.57 959400 3.57 down down correct
GLNG.US Golar LNG Limited 20210608 0 12.72 13.055 12.55 12.95 1056324 12.95 up up correct
GLPG.US Galapagos NV 20210608 0 76.63 77.13 74.71 75.14 177000 75.14 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210608 0 48.02 48.63 47.97 48.34 686178 46.1423 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20210608 0 9.3 9.37 9.2 9.35 51700 9.35 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210608 0 26.72 26.72 26.72 26.72 0 25.6871
GLSI.US Greenwich LifeSciences Inc 20210608 0 37.72 38.76 36.41 36.91 160700 36.91 down down correct
GLSPT.US Global SPAC Partners Co 20210608 0 9.88 9.89 9.88 9.89 240400 9.89 up down incorrect
GLSPU.US Global SPAC Partners Co 20210608 0 10.03 10.05 10.02 10.05 52200 10.05 up up correct
GLSPW.US Global SPAC Partners Co 20210608 0 0.33 0.355 0.3199 0.33 61690 0.33
GLTO.US Galecto Inc 20210608 0 4.96 5.1 4.86 5 129000 5 up up correct
GLYC.US GlycoMimetics Inc 20210608 0 2.61 2.71 2.61 2.68 566700 2.68 up up correct
GMBL.US Esports Entertainment Group Inc 20210608 0 12.85 12.91 11.76 12.56 833100 12.56 down down correct
GMBLW.US Esports Entertainment Group Inc 20210608 0 9 9.5 7.9 8.45 9884 8.45 down down correct
GMBT.US Queen's Gambit Growth Capital 20210608 0 9.678 9.73 9.678 9.71 1900 9.71 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210608 0 9.99 10 9.95 10 11900 10 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210608 0 0.8299 0.88 0.8299 0.88 13149 0.88 up up correct
GMDA.US Gamida Cell Ltd 20210608 0 6.45 6.63 6.35 6.46 181600 6.46 up up correct
GMII.US Gores Metropoulos II Inc 20210608 0 9.88 9.92 9.85 9.91 218900 9.91 up down incorrect
GMIIU.US Gores Metropoulos II Inc 20210608 0 10.09 10.17 10.09 10.16 124300 10.16 up up correct
GMIIW.US Gores Metropoulos II Inc 20210608 0 1.45 1.45 1.35 1.4 50328 1.4 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210608 0 26.36 26.36 26.36 26.36 0 25.3414
GMTX.US Gemini Therapeutics Inc 20210608 0 11.2 11.74 10.67 10.82 273800 10.82 down down correct
GNAC.US Group Nine Acquisition Corp 20210608 0 9.72 9.8 9.72 9.8 3200 9.8 up up correct
GNACU.US Group Nine Acquisition Corp 20210608 0 9.94 10.08 9.94 10.08 10900 10.08 up up correct
GNACW.US Group Nine Acquisition Corp 20210608 0 0.67 0.7 0.67 0.67 6476 0.67
GNCA.US Genocea Biosciences Inc 20210608 0 2.44 2.55 2.42 2.52 157600 2.52 up down incorrect
GNFT.US Genfit SA 20210608 0 4.23 4.23 4.15 4.17 15400 4.17 down down correct
GNLN.US Greenlane Holdings Inc 20210608 0 4 4.12 3.93 4.03 603500 4.03 up down incorrect
GNOG.US Golden Nugget Online Gaming Inc 20210608 0 13.579 14.54 13.56 14.47 1870300 14.47 up down incorrect
GNPX.US Genprex Inc 20210608 0 3.94 4.04 3.77 3.9 533200 3.9 down down correct
GNSS.US Genasys Inc 20210608 0 5.21 5.37 5.13 5.31 305300 5.31 up up correct
GNTX.US Gentex Corporation 20210608 0 34.11 34.37 33.91 34.3 1246022 34.0536 up up correct
GNTY.US Guaranty Bancshares Inc 20210608 0 37.68 38.82 37.6037 38.53 14222 37.882 up down incorrect
GNUS.US Genius Brands International Inc 20210608 0 2.02 2.02 1.88 1.98 14686300 1.98 down down correct
GO.US Grocery Outlet Holding Corp 20210608 0 33.54 34.15 33.43 34 591300 34 up down incorrect
GOCO.US GoHealth Inc 20210608 0 11.26 11.77 11.21 11.42 1510300 11.42 up up correct
GOEV.US Canoo Inc 20210608 0 9.03 11.92 9.03 10.71 26470200 10.71 up down incorrect
GOEVW.US Canoo Holdings Ltd 20210608 0 2.27 3.58 2.27 3.11 1413196 3.11 up up correct
GOGL.US Golden Ocean Group Limited 20210608 0 10.26 10.3 10.115 10.23 615482 8.9393 down down correct
GOGO.US Gogo Inc 20210608 0 14.25 14.9 14.13 14.44 1387000 14.44 up up correct
GOOD.US Gladstone Commercial Corporation 20210608 0 22.35 22.7 22.35 22.67 183958 21.8118 up down incorrect
GOODN.US Gladstone Commercial Corporation 20210608 0 26.661 26.748 26.46 26.5 26800 25.5654 down down correct
GOOG.US Alphabet Inc 20210608 0 2479.8999 2494.4951 2468.24 2482.8501 1253000 2482.8501 up up correct
GOOGL.US Alphabet Inc 20210608 0 2412.01 2419.52 2394.78 2398.4399 1212000 2398.4399 down up incorrect
GOSS.US Gossamer Bio Inc 20210608 0 8.99 9.19 8.75 8.98 409400 8.98 down down correct
GOVX.US GeoVax Labs Inc 20210608 0 5.26 5.3787 5.17 5.32 209247 5.32 up up correct
GOVXW.US GeoVax Labs Inc 20210608 0 1.31 1.32 1.26 1.32 1653 1.32 up down incorrect
GP.US GreenPower Motor Company Inc 20210608 0 17.54 18.48 17.2432 18.39 255768 18.39 up down incorrect
GPP.US Green Plains Partners LP 20210608 0 12.25 12.4053 12.25 12.35 28380 11.8964 up up correct
GPRE.US Green Plains Inc 20210608 0 32.73 34.2 32.28 34 932800 34 up up correct
GPRO.US GoPro Inc 20210608 0 11.19 12.62 11.17 12.59 9250200 12.59 up up correct
GRAY.US Graybug Vision Inc 20210608 0 4.4 5.09 4.31 4.82 4216900 4.82 up up correct
GRBK.US Green Brick Partners Inc 20210608 0 24.51 24.92 24.3 24.57 562400 24.57 up up correct
GRCL.US Gracell Biotechnologies Inc 20210608 0 14.25 14.76 13.78 13.91 147500 13.91 down down correct
GRCY.US Greencity Acquisition Corporation 20210608 0 10.1 10.1 10.1 10.1 400 10.1
GRCYU.US Greencity Acquisition Corporation 20210608 0 10.37 10.37 10.37 10.37 0 10.37
GRCYW.US Greencity Acquisition Corporation 20210608 0 0.3004 0.3275 0.3 0.3275 10500 0.3275 up up correct
GREE.US Greenidge Generation Holdings Inc 20210608 0 29.8261 33.4783 28.6957 32 401718 32 up up correct
GRFS.US Grifols S.A 20210608 0 17.19 17.22 17.04 17.16 601171 17.16 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210608 0 27.36 27.36 27.36 27.36 0 26.3027
GRIL.US Muscle Maker Inc 20210608 0 1.45 1.5 1.39 1.46 1181900 1.46 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210608 0 8.6 8.66 8.35 8.45 84314 8.0333 down up incorrect
GRMN.US Garmin Ltd 20210608 0 144.13 144.13 141.78 142.55 567846 140.632 down down correct
GRNQ.US Greenpro Capital Corp 20210608 0 1.38 1.39 1.36 1.37 130900 1.37 down down correct
GRNV.US GreenVision Acquisition Corp 20210608 0 10.16 10.19 10.16 10.16 12200 10.16
GROM.US Grom Social Enterprises Inc. Common Stock 20210608 0 5.05 5.1 4.75 4.75 5483 4.75 down down correct
GROW.US U.S. Global Investors Inc 20210608 0 6.06 6.115 5.81 5.99 193491 5.9475 down down correct
GRPN.US Groupon Inc 20210608 0 46.2 46.84 45.02 45.86 458100 45.86 down up incorrect
GRTS.US Gritstone bio Inc 20210608 0 9.64 10.23 9.6 10.05 744300 10.05 up down incorrect
GRTX.US Galera Therapeutics Inc 20210608 0 9.2 9.27 8.89 8.91 205000 8.91 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210608 0 18.67 18.81 17.98 18.81 40885 18.81 up up correct
GRVY.US Gravity Co. Ltd 20210608 0 136.55 140.9 136.24 137.94 33800 137.94 up up correct
GRWG.US GrowGeneration Corp 20210608 0 44.41 45.33 42.57 44.1 1612700 44.1 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210608 0 9.8 9.8 9.75 9.77 2500 9.77 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210608 0 10.04 10.06 10.04 10.06 5500 10.06 up up correct
GSAQW.US Global Synergy Acquisition Corp 20210608 0 0.6011 0.6501 0.6011 0.6501 2062 0.6501 up up correct
GSBC.US Great Southern Bancorp Inc 20210608 0 56.3 57.41 56.3 57.29 24305 56.2142 up up correct
GSEV.US Gores Holdings VII Inc 20210608 0 9.87 10.02 9.87 9.94 235800 9.94 up up correct
GSEVU.US Gores Holdings VII Inc 20210608 0 10.075 10.075 10.01 10.04 12200 10.04 down down correct
GSEVW.US Gores Holdings VII Inc 20210608 0 1.17 1.17 1.12 1.12 1603 1.12 down up incorrect
GSHD.US Goosehead Insurance Inc 20210608 0 93.81 96.59 93.81 95.69 187915 94.4012 up up correct
GSIT.US GSI Technology Inc 20210608 0 6.1 6.1 5.83 5.93 52100 5.93 down down correct
GSKY.US GreenSky Inc 20210608 0 6.16 6.24 6.09 6.09 275700 6.09 down down correct
GSM.US Ferroglobe PLC 20210608 0 5.55 6 5.46 5.97 2250600 5.97 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20210608 0 3 3.09 2.9 2.97 86200 2.97 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210608 0 0.1249 0.125 0.1199 0.1199 204632 0.1199 down down correct
GSRDX.US GSRDX 20210608 0 10.28 10.28 10.28 10.28 0 9.9852
GSREX.US GSREX 20210608 0 10.27 10.27 10.27 10.27 0 10.0128
GSRHX.US GSRHX 20210608 0 10.74 10.74 10.74 10.74 0 10.5847
GSRJX.US GSRJX 20210608 0 10.29 10.29 10.29 10.29 0 10.1466
GSRQX.US GSRQX 20210608 0 10.44 10.44 10.44 10.44 0 10.2907
GT.US The Goodyear Tire & Rubber Company 20210608 0 19.44 19.45 18.81 19 4888400 19 down down correct
GTBP.US GT Biopharma Inc 20210608 0 18.34 18.46 17.5119 17.97 253575 17.97 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210608 0 9.46 9.98 9.23 9.69 148400 9.69 up up correct
GTH.US Genetron Holdings Limited 20210608 0 20.36 20.738 19.85 20.5 143900 20.5 up down incorrect
GTHX.US G1 Therapeutics Inc 20210608 0 22.16 22.53 21.48 21.99 1270400 21.99 down down correct
GTIM.US Good Times Restaurants Inc 20210608 0 3.94 4.06 3.9 3.95 58000 3.95 up down incorrect
GTPA.US Gores Technology Partners Inc 20210608 0 10.05 10.06 10.02 10.05 41900 10.05
GTPAU.US Gores Technology Partners Inc 20210608 0 10.11 10.27 10.11 10.27 30900 10.27 up up correct
GTPAW.US Gores Technology Partners Inc 20210608 0 1.03 1.08 1.02 1.08 18140 1.08 up up correct
GTPB.US Gores Technology Partners II Inc 20210608 0 10.1 10.1 10.1 10.1 500 10.1
GTPBU.US Gores Technology Partners II Inc 20210608 0 10.02 10.02 10 10 40300 10 down down correct
GTPBW.US Gores Technology Partners II Inc 20210608 0 1.35 1.35 1.35 1.35 1000 1.35
GTX.US Garrett Motion Inc 20210608 0 7.85 7.95 7.72 7.75 472693 7.75 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210608 0 8.69 8.75 8.69 8.74 66850 8.74 up up correct
GTYH.US GTY Technology Holdings Inc 20210608 0 6.01 6.48 5.83 6.38 346200 6.38 up up correct
GURE.US Gulf Resources Inc 20210608 0 7.25 7.5 7.15 7.24 38646 7.24 down down correct
GVP.US GSE Systems Inc 20210608 0 1.86 1.93 1.81 1.81 107200 1.81 down down correct
GWGH.US GWG Holdings Inc 20210608 0 6.83 6.83 6.51 6.59 12900 6.59 down down correct
GWRS.US Global Water Resources Inc 20210608 0 17.64 17.64 16.79 16.96 26548 16.8013 down down correct
GXII.US GX Acquisition Corp. II 20210608 0 9.65 9.67 9.65 9.66 3700 9.66 up up correct
GXIIU.US GX Acquisition Corp. II 20210608 0 9.95 9.95 9.95 9.95 0 9.95
GXIIW.US GX Acquisition Corp. II 20210608 0 0.6504 0.7 0.6504 0.7 1730 0.7 up up correct
GYRO.US Gyrodyne LLC 20210608 0 11.51 12.63 11.51 12.62 5500 12.62 up up correct
HA.US Hawaiian Holdings Inc 20210608 0 26.25 29.05 26.25 28.83 2744900 28.83 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20210608 0 10.29 10.3 10.125 10.16 267900 10.16 down down correct
HAACU.US Health Assurance Acquisition Corp 20210608 0 10.87 10.87 10.56 10.61 16529 10.61 down down correct
HAACW.US Health Assurance Acquisition Corp 20210608 0 1.8 1.92 1.77 1.85 57100 1.85 up up correct
HAFC.US Hanmi Financial Corporation 20210608 0 21.05 21.382 20.93 21.22 171670 20.9027 up down incorrect
HAIN.US The Hain Celestial Group Inc 20210608 0 40.73 41.13 40.55 41.08 600400 41.08 up down incorrect
HALL.US Hallmark Financial Services Inc 20210608 0 4.56 4.56 4.39 4.45 67400 4.45 down down correct
HALO.US Halozyme Therapeutics Inc 20210608 0 40.39 40.62 38.95 39.46 903500 39.46 down down correct
HAPP.US Happiness Biotech Group Limited 20210608 0 1.74 1.77 1.721 1.73 181000 1.73 down down correct
HARP.US Harpoon Therapeutics Inc 20210608 0 14.84 15.26 14.17 14.92 726600 14.92 up up correct
HAS.US Hasbro Inc 20210608 0 95.16 96.8 94.41 96.37 429261 95.044 up up correct
HAYN.US Haynes International Inc 20210608 0 36.185 38.13 36.185 37.95 38872 37.5367 up up correct
HBAN.US Huntington Bancshares Incorporated 20210608 0 15.46 15.47 15.04 15.21 157402000 14.7533 down down correct
HBANP.US Huntington Bancshares Incorporated 20210608 0 25.97 26.21 25.81 26 73035 26 up down incorrect
HBCP.US Home Bancorp Inc 20210608 0 38.97 39.62 38.97 39.34 16517 38.8783 up up correct
HBIO.US Harvard Bioscience Inc 20210608 0 7.27 7.5 7.27 7.44 321200 7.44 up up correct
HBMD.US Howard Bancorp Inc 20210608 0 16.9 17.49 16.9 17.49 13400 17.49 up up correct
HBNC.US Horizon Bancorp Inc 20210608 0 18.46 18.46 18.1 18.33 94218 18.0451 down down correct
HBP.US Huttig Building Products Inc 20210608 0 5.96 6.2 5.96 6.12 60900 6.12 up down incorrect
HBT.US HBT Financial Inc 20210608 0 17.8 18.03 17.51 17.65 24800 17.3516 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210608 0 9.89 9.89 9.89 9.89 200 9.89
HCAR.US Healthcare Services Acquisition Corporation 20210608 0 9.67 9.68 9.64 9.66 54000 9.66 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210608 0 10 10 9.969 9.99 51800 9.99 down up incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210608 0 0.65 0.71 0.6303 0.7 43926 0.7 up up correct
HCAT.US Health Catalyst Inc 20210608 0 56 58.95 56 58.64 635400 58.64 up up correct
HCCC.US Healthcare Capital Corp 20210608 0 9.65 9.67 9.65 9.66 24000 9.66 up up correct
HCCCU.US Healthcare Capital Corp 20210608 0 9.92 9.95 9.92 9.94 10200 9.94 up up correct
HCCCW.US Healthcare Capital Corp 20210608 0 0.65 0.65 0.65 0.65 400 0.65
HCCI.US Heritage 20210608 0 30.25 30.48 29.92 30.13 53200 30.13 down up incorrect
HCDI.US Harbor Custom Development Inc 20210608 0 3.57 3.75 3.44 3.7 1207800 3.7 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210608 0 9.88 9.9 9.87 9.89 110600 9.89 up down incorrect
HCICU.US Hennessy Capital Investment Corp. V 20210608 0 10.22 10.221 10.16 10.192 6900 10.192 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210608 0 1.24 1.3 1.22 1.22 19500 1.22 down down correct
HCII.US Hudson Executive Investment Corp. II 20210608 0 9.73 9.73 9.73 9.73 0 9.73
HCIIU.US Hudson Executive Investment Corp. II 20210608 0 10 10 10 10 27700 10
HCIIW.US Hudson Executive Investment Corp. II 20210608 0 1.08 1.08 1.013 1.075 5200 1.075 down up incorrect
HCKT.US The Hackett Group Inc 20210608 0 17.91 17.98 17.76 17.93 68550 17.6484 up down incorrect
HCM.US HUTCHMED (China) Limited 20210608 0 30.65 30.88 30.15 30.5 217900 30.5 down down correct
HCSG.US Healthcare Services Group Inc 20210608 0 30.35 30.78 30.185 30.4 246533 29.818 up down incorrect
HDSN.US Hudson Technologies Inc 20210608 0 3 3.11 2.89 2.96 460900 2.96 down down correct
HEAR.US Turtle Beach Corporation 20210608 0 33.98 36.78 33.973 35.68 598000 35.68 up up correct
HEC.US Hudson Executive Investment Corp 20210608 0 9.99 10 9.965 9.98 1622600 9.98 down down correct
HEES.US H&E Equipment Services Inc 20210608 0 34.47 35.465 34.17 34.83 267273 34.337 up up correct
HELE.US Helen of Troy Limited 20210608 0 215.62 221.79 213.63 220.95 209000 220.95 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210608 0 1.9 1.92 1.832 1.9 1542200 1.9
HERA.US FTAC Hera Acquisition Corp 20210608 0 9.77 9.81 9.77 9.77 5500 9.77
HERAU.US FTAC Hera Acquisition Corp 20210608 0 10 10.03 10 10.03 4000 10.03 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210608 0 1.062 1.09 1.05 1.08 13868 1.08 up up correct
HEXO.US HEXO Corp. Common Shares 20210608 0 7.05 7.05 6.75 6.99 3010300 6.99 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210608 0 17.52 17.52 17.52 17.52 450 17.3377
HFFG.US HF Foods Group Inc 20210608 0 6.018 6.14 5.94 6.08 97100 6.08 up up correct
HFWA.US Heritage Financial Corporation 20210608 0 28.96 29.6 28.81 29.49 90864 29.0023 up up correct
HGBL.US Heritage Global Inc 20210608 0 2.76 2.81 2.76 2.8 21574 2.8 up down incorrect
HGEN.US Humanigen Inc 20210608 0 20.53 20.63 19.61 20.55 934500 20.55 up up correct
HGSH.US China HGS Real Estate Inc 20210608 0 2.31 2.32 2.15 2.22 249400 2.22 down up incorrect
HHR.US HeadHunter Group PLC 20210608 0 37.07 37.27 36.5 36.64 225100 36.64 down down correct
HIBB.US Hibbett Inc 20210608 0 84.34 87.39 83.76 86.5 352888 85.7207 up up correct
HIFS.US Hingham Institution for Savings 20210608 0 290 293.99 288.0001 293.53 3886 292.5944 up down incorrect
HIHO.US Highway Holdings Limited 20210608 0 3.49 3.645 3.49 3.6272 9493 3.519 up up correct
HIII.US Hudson Executive Investment Corp. III 20210608 0 9.775 9.775 9.775 9.775 0 9.775
HIIIU.US Hudson Executive Investment Corp. III 20210608 0 9.97 9.97 9.97 9.97 0 9.97
HIMX.US Himax Technologies Inc 20210608 0 14.4 14.48 13.55 14.08 4327029 13.826 down down correct
HITI.US High Tide Inc. Common Shares 20210608 0 8.18 8.22 8 8.22 358700 8.22 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20210608 0 2.4 2.42 2.1691 2.4 2480748 2.4
HJLI.US Hancock Jaffe Laboratories Inc 20210608 0 6.46 6.585 6.32 6.48 52400 6.48 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210608 0 9.69 9.71 9.66 9.695 31200 9.695 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210608 0 10.02 10.03 9.98 10.03 8000 10.03 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210608 0 0.9101 0.9755 0.9101 0.97 13000 0.97 up up correct
HLBZ.US Helbiz Inc 20210608 0 10.16 10.19 10.16 10.16 12190 10.16
HLBZW.US Helbiz Inc 20210608 0 0.6302 0.7199 0.6302 0.68 24545 0.68 up up correct
HLG.US Hailiang Education Group Inc 20210608 0 38.6 39.45 38.6 38.869 3200 38.869 up up correct
HLIT.US Harmonic Inc 20210608 0 7.55 7.74 7.51 7.56 417800 7.56 up up correct
HLNE.US Hamilton Lane Incorporated 20210608 0 89.49 91.2 89.31 90.41 177081 89.4002 up up correct
HLXA.US Helix Acquisition Corp 20210608 0 10.1 10.1 10.1 10.1 50000 10.1
HMCO.US HumanCo Acquisition Corp 20210608 0 9.775 9.8 9.73 9.8 203300 9.8 up up correct
HMCOU.US HumanCo Acquisition Corp 20210608 0 10.3 10.4 10.18 10.24 154500 10.24 down down correct
HMCOW.US Humanco Acquisition Corp 20210608 0 1.12 1.19 0.91 1.01 137100 1.01 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210608 0 10.8 11.33 10.72 11.27 1228300 11.27 up up correct
HMNF.US HMN Financial Inc 20210608 0 20.9 21 20.89 20.91 4800 20.91 up down incorrect
HMPT.US Home Point Capital Inc 20210608 0 6.53 6.79 6.41 6.63 117860 6.3647 up up correct
HMST.US HomeStreet Inc 20210608 0 44.74 45.2 44.28 45.05 66973 44.5396 up up correct
HMTV.US Hemisphere Media Group Inc 20210608 0 12 12 11.75 11.78 26000 11.78 down down correct
HNNA.US Hennessy Advisors Inc 20210608 0 9.175 9.34 9.13 9.2 3011 8.9672 up up correct
HNRG.US Hallador Energy Company 20210608 0 2.72 2.83 2.65 2.76 170400 2.76 up up correct
HNST.US The Honest Company Inc 20210608 0 16.1 17.55 15.7 17.22 1651900 17.22 up up correct
HOFT.US Hooker Furniture Corporation 20210608 0 40.54 40.69 39.86 40 65122 39.2213 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210608 0 4.55 4.625 4.16 4.46 5809200 4.46 down down correct
HOFVW.US Hall of Fame Village LLC 20210608 0 1.29 1.29 1.13 1.21 57864 1.21 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210608 0 13.18 13.38 13.17 13.27 185800 13.27 up down incorrect
HOLX.US Hologic Inc 20210608 0 61.13 61.2 60.1 60.52 1680100 60.52 down up incorrect
HON.US Honeywell International Inc 20210608 0 228.31 230.82 227.44 229.81 1720583 227.9124 up up correct
HONE.US HarborOne Bancorp Inc 20210608 0 15.25 15.42 15.1301 15.38 293178 15.2727 up up correct
HOOK.US HOOKIPA Pharma Inc 20210608 0 13.4 13.4 10.26 10.7 3877200 10.7 down down correct
HOPE.US Hope Bancorp Inc 20210608 0 15.21 15.65 15.16 15.54 637065 15.2335 up up correct
HOTH.US Hoth Therapeutics Inc 20210608 0 1.68 1.72 1.57 1.63 5395400 1.63 down down correct
HOWL.US Werewolf Therapeutics Inc 20210608 0 12.1 12.42 11.86 11.86 62100 11.86 down down correct
HPK.US HighPeak Energy Inc 20210608 0 9.81 10.15 9.2 9.4 45100 9.2958 down down correct
HPKEW.US HighPeak Energy Inc 20210608 0 2.65 2.65 2.37 2.37 1500 2.37 down down correct
HQI.US HireQuest Inc 20210608 0 20.15 20.23 19.3 19.64 68800 19.5223 down down correct
HQY.US HealthEquity Inc 20210608 0 76.94 83.54 74.75 81.44 1280300 81.44 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210608 0 33.4 33.75 32.57 33.11 164200 33.11 down down correct
HROW.US Harrow Health Inc 20210608 0 9.04 9.08 8.84 9.03 77000 9.03 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210608 0 26.04 26.09 25.95 25.998 33100 25.4669 down down correct
HRTX.US Heron Therapeutics Inc 20210608 0 13.89 14.13 13.59 14.02 968785 14.02 up up correct
HRZN.US Horizon Technology Finance Corporation 20210608 0 17.03 17.41 17 17.28 153009 16.5529 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210608 0 10.25 10.377 10.231 10.376 1100 10.376 up up correct
HSDT.US Helius Medical Technologies Inc 20210608 0 13.93 14.06 13.88 13.97 4900 13.97 up up correct
HSIC.US Henry Schein Inc 20210608 0 77.17 77.89 76.58 77.7 483700 77.7 up up correct
HSII.US Heidrick & Struggles International Inc 20210608 0 44.89 45.7 44.735 45.64 63550 45.3292 up up correct
HSKA.US Heska Corporation 20210608 0 195.72 201.38 193.61 198.4 76000 198.4 up up correct
HSON.US Hudson Global Inc 20210608 0 18.25 18.66 18.06 18.06 12028 18.06 down down correct
HSQBX.US HSQBX 20210608 0 26.75 26.75 26.75 26.75 0 26.7318
HSQIX.US Henderson International Select Equity I 20210608 0 26.68 26.68 26.68 26.68 0 26.5453
HST.US Host Hotels & Resorts Inc 20210608 0 17.79 18.13 17.65 18.1 6327500 18.1 up up correct
HSTM.US HealthStream Inc 20210608 0 26.73 26.83 26.46 26.73 54500 26.73
HSTO.US Histogen Inc 20210608 0 1 1.02 0.98 0.98 5256200 0.98 down down correct
HTBI.US HomeTrust Bancshares Inc 20210608 0 29.5 29.7 28.76 29.5 44981 29.3292
HTBK.US Heritage Commerce Corp 20210608 0 11.9 12.09 11.6 12.02 156370 11.7602 up up correct
HTBX.US Heat Biologics Inc 20210608 0 6.79 6.92 6.57 6.9 297700 6.9 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210608 0 4.14 4.28 4 4.2 72400 4.2 up up correct
HTHT.US Huazhu Group Limited 20210608 0 57.25 57.65 56.89 56.89 1599200 56.89 down down correct
HTIA.US Healthcare Trust Inc 20210608 0 24.74 24.75 24.55 24.7 22300 23.817 down down correct
HTLD.US Heartland Express Inc 20210608 0 17.75 17.875 17.7 17.81 868961 17.2388 up down incorrect
HTLF.US Heartland Financial USA Inc 20210608 0 50.35 51.155 50.085 50.91 214411 50.3844 up up correct
HTLFP.US Heartland Financial USA Inc 20210608 0 28.08 28.15 27.7 28.15 19100 26.8564 up down incorrect
HTOO.US Fusion Fuel Green PLC 20210608 0 15.09 15.51 14.6468 14.77 225364 14.77 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20210608 0 4.69 5.12 4.625 5.04 25300 5.04 up up correct
HUBG.US Hub Group Inc 20210608 0 67.14 67.74 66.54 66.9 202800 66.9 down down correct
HUDI.US Huadi International Group Co. Ltd 20210608 0 4.95 4.99 4.69 4.94 40500 4.94 down down correct
HUGE.US FSD Pharma Inc 20210608 0 2.03 2.04 1.9 1.94 474100 1.94 down down correct
HUIZ.US Huize Holding Limited 20210608 0 6.11 6.22 5.9 5.95 213600 5.95 down down correct
HUMAW.US Humacyte Inc 20210608 0 3 3.4 3 3.4 77083 3.4 up down incorrect
HURC.US Hurco Companies Inc 20210608 0 36.04 37.75 36.04 37.72 38776 37.2259 up up correct
HURN.US Huron Consulting Group Inc 20210608 0 52.92 53.01 52.2 52.72 126400 52.72 down down correct
HUSN.US Hudson Capital Inc 20210608 0 3.23 3.23 3.05 3.08 44900 3.08 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20210608 0 3.85 3.965 3.5 3.9194 858712 3.9194 up up correct
HVBC.US HV Bancorp Inc 20210608 0 20.565 20.565 19.99 19.99 2200 19.99 down down correct
HWBK.US Hawthorn Bancshares Inc 20210608 0 22.7308 23.2837 22.7019 22.7692 9052 22.3314 up up correct
HWC.US Hancock Whitney Corporation 20210608 0 48.86 49.58 48.3 49.36 338306 48.7945 up up correct
HWCPZ.US HWCPZ 20210608 0 28.05 28.22 28.05 28.11 8700 27.3267 up up correct
HWKN.US Hawkins Inc 20210608 0 33.8 34.45 33.68 33.93 48529 33.6943 up up correct
HX.US Xiaobai Maimai Inc 20210608 0 1.66 1.661 1.57 1.61 35000 1.61 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20210608 0 9.8 9.8 9.8 9.8 1000 9.8
HYACU.US Haymaker Acquisition Corp. III 20210608 0 9.97 9.97 9.97 9.97 0 9.97
HYFM.US Hydrofarm Holdings Group Inc 20210608 0 59 60.2 56.37 59.46 1135600 59.46 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210608 0 3.83 3.889 3.5 3.61 297700 3.61 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210608 0 0.9 0.9 0.9 0.9 0 0.9
HYMCW.US Hycroft Mining Holding Corporation 20210608 0 0.7 0.715 0.6527 0.6527 45353 0.6527 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210608 0 0.4011 0.49 0.4011 0.49 32422 0.49 up up correct
HYRE.US HyreCar Inc 20210608 0 18.11 18.3 16.75 17.98 690000 17.98 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210608 0 90.09 90.09 87.45 88.97 962800 88.97 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210608 0 67.22 68.93 66.68 68.83 574900 68.83 up up correct
IBCP.US Independent Bank Corporation 20210608 0 23.13 23.39 22.81 23.25 59258 22.8124 up up correct
IBEX.US IBEX Limited 20210608 0 21.08 21.34 20.45 20.97 16600 20.97 down down correct
IBKR.US Interactive Brokers Group Inc 20210608 0 66.92 67.6 66.1 66.94 1085392 66.7474 up up correct
IBOC.US International Bancshares Corporation 20210608 0 45.5 46.5 45.25 46.4 164371 45.733 up up correct
IBRX.US ImmunityBio Inc 20210608 0 15.7 15.75 15.04 15.6 1257300 15.6 down down correct
IBTX.US Independent Bank Group Inc 20210608 0 79.44 80.14 78.78 79.81 158226 79.0382 up down incorrect
ICAD.US iCAD Inc 20210608 0 18.5 18.7 17.78 18.5 66626 18.5
ICBK.US County Bancorp Inc 20210608 0 24.7878 25.29 24.7878 25.23 17416 25.0914 up up correct
ICCC.US ImmuCell Corporation 20210608 0 9.72 10.1 9.38 9.78 39500 9.78 up up correct
ICCH.US ICC Holdings Inc 20210608 0 15.61 15.61 15.61 15.61 0 15.61
ICCM.US Icecure Medical 20210608 0 1.65 1.65 1.34 1.5 39426 1.5 down down correct
ICFI.US ICF International Inc 20210608 0 92.09 93.57 92.09 93.28 55487 92.8739 up up correct
ICHR.US Ichor Holdings Ltd 20210608 0 55.69 56.44 54.1 54.62 314000 54.62 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210608 0 11.14 11.25 10.85 10.92 248200 10.92 down down correct
ICLR.US ICON Public Limited Company 20210608 0 220.97 222.68 217.89 219.58 521800 219.58 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210608 0 5.69 5.77 5.69 5.77 110535 5.3318 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210608 0 19.48 19.89 18.78 19.84 685800 19.84 up up correct
ICUI.US ICU Medical Inc 20210608 0 204.19 204.19 200.67 202.83 58900 202.83 down up incorrect
IDBA.US IDEX Biometrics ASA 20210608 0 21.095 21.095 21.095 21.095 0 21.095
IDCC.US InterDigital Inc 20210608 0 84.55 85.75 84.55 85.08 239067 84.2232 up down incorrect
IDEX.US Ideanomics Inc 20210608 0 3.1 3.19 3.04 3.16 15667680 3.16 up up correct
IDN.US Intellicheck Inc 20210608 0 7.58 7.89 7.55 7.84 117001 7.84 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210608 0 1.34 1.35 1.28 1.31 1599700 1.31 down down correct
IDXX.US IDEXX Laboratories Inc 20210608 0 560.77 567.04 556.26 561.31 277700 561.31 up up correct
IDYA.US IDEAYA Biosciences Inc 20210608 0 22.13 22.97 21.61 21.84 203500 21.84 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210608 0 13 13 12.54 12.73 705500 12.73 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210608 0 2.18 2.18 1.85 1.92 34445 1.92 down down correct
IEP.US Icahn Enterprises L.P 20210608 0 55 55.98 54.985 55.44 349770 51.6399 up up correct
IESC.US IES Holdings Inc 20210608 0 54.45 55.95 54.45 55.27 26600 55.27 up up correct
IFBD.US Infobird Co. Ltd 20210608 0 3.8 4.09 3.74 4.09 433700 4.09 up up correct
IFMK.US iFresh Inc 20210608 0 1.42 1.42 1.35 1.37 412900 1.37 down up incorrect
IFRX.US InflaRx N.V 20210608 0 3.235 3.24 2.99 3.02 433600 3.02 down down correct
IGAC.US IG Acquisition Corp 20210608 0 9.79 9.83 9.76 9.83 45613 9.83 up up correct
IGACU.US IG Acquisition Corp 20210608 0 10.29 10.35 10.28 10.35 2500 10.35 up up correct
IGACW.US IG Acquisition Corp 20210608 0 1.09 1.1 1.05 1.06 39584 1.06 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20210608 0 8.707 9.03 8.655 8.92 15400 8.765 up up correct
IGICW.US International General Insurance Holdings Ltd 20210608 0 0.94 0.9401 0.94 0.9401 1000 0.9401 up up correct
IGMS.US IGM Biosciences Inc 20210608 0 97.5 98.87 89.03 90.5 172200 90.5 down down correct
IGNY.US Ignyte Acquisition Corp 20210608 0 9.67 9.73 9.63 9.73 2000 9.73 up up correct
IGNYU.US Ignyte Acquisition Corp 20210608 0 10 10 10 10 1700 10
IGNYW.US Ignyte Acquisition Corp 20210608 0 0.79 0.79 0.79 0.79 1 0.79
IHRT.US iHeartMedia Inc 20210608 0 24.405 24.95 24.39 24.84 702206 24.84 up up correct
III.US Information Services Group Inc 20210608 0 5.83 5.9 5.62 5.69 227368 5.6449 down down correct
IIII.US INSU Acquisition Corp. III 20210608 0 9.78 9.78 9.77 9.77 1000 9.77 down up incorrect
IIIIU.US INSU Acquisition Corp. III 20210608 0 10.03 10.05 10.03 10.04 1300 10.04 up down incorrect
IIIIW.US INSU Acquisition Corp. III 20210608 0 0.94 0.98 0.94 0.98 500 0.98 up up correct
IIIV.US i3 Verticals Inc 20210608 0 30.88 31.58 30.39 31.32 85500 31.32 up up correct
IIN.US IntriCon Corporation 20210608 0 22.46 22.71 22.23 22.5 29800 22.5 up down incorrect
IIVI.US II 20210608 0 69.5 71.52 69.5 71 1529700 71 up up correct
IIVIP.US II 20210608 0 297.05 297.71 296.36 297.6 1000 288.0759 up down incorrect
IKNA.US Ikena Oncology Inc 20210608 0 15.17 15.48 14.865 15.33 153500 15.33 up down incorrect
IKNX.US IKONICS Corporation 20210608 0 11.115 11.8699 10.67 11.1 15178 11.1 down down correct
IKT.US Inhibikase Therapeutics Inc 20210608 0 5.879 5.96 5.65 5.8 76500 5.8 down up incorrect
ILMN.US Illumina Inc 20210608 0 434.76 439.99 426.21 433.87 642100 433.87 down down correct
ILPT.US Industrial Logistics Properties Trust 20210608 0 25.99 26.37 25.92 26.19 226330 25.87 up up correct
IMAB.US I 20210608 0 72.91 74.76 72.56 74.11 503100 74.11 up up correct
IMAC.US IMAC Holdings Inc 20210608 0 2.25 2.27 1.96 2 896900 2 down down correct
IMBI.US iMedia Brands Inc 20210608 0 10.08 10.42 10.01 10.18 51900 10.18 up up correct
IMCC.US IM Cannabis Corp 20210608 0 5.49 5.76 5.32 5.7 150000 5.7 up up correct
IMCR.US Immunocore Holdings plc 20210608 0 40.16 40.57 39.12 39.6 20300 39.6 down down correct
IMGN.US ImmunoGen Inc 20210608 0 6.11 6.32 5.91 6.27 2704600 6.27 up up correct
IMKTA.US Ingles Markets Incorporated 20210608 0 63.88 65.31 63.7577 64.65 57850 64.3081 up up correct
IMMP.US Immutep Limited 20210608 0 4.95 4.99 4.6 4.8 722700 4.8 down down correct
IMMR.US Immersion Corporation 20210608 0 8.85 9.05 8.76 8.85 502850 8.85
IMNM.US Immunome Inc 20210608 0 18.93 19.057 17.9 18.22 90000 18.22 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210608 0 34.82 35 34.52 34.7 26404 33.4141 down down correct
IMPL.US Impel NeuroPharma Inc 20210608 0 10.84 11.28 10.17 10.23 50600 10.23 down down correct
IMRA.US IMARA Inc 20210608 0 8.39 9.18 8.377 9.04 130400 9.04 up up correct
IMRN.US Immuron Limited 20210608 0 4.85 4.85 4.85 4.85 0 4.85
IMTE.US Integrated Media Technology Limited 20210608 0 4.85 4.99 4.68 4.86 387000 4.86 up down incorrect
IMTX.US Immatics N.V 20210608 0 12.28 12.46 12.03 12.17 74300 12.17 down down correct
IMTXW.US immatics biotechnologies GmbH 20210608 0 3.7 3.99 3.7 3.99 2175 3.99 up up correct
IMUX.US Immunic Inc 20210608 0 14.58 14.84 14.09 14.73 70400 14.73 up down incorrect
IMV.US IMV Inc 20210608 0 2.4 2.44 2.37 2.44 92000 2.44 up down incorrect
IMVT.US Immunovant Inc 20210608 0 10.31 10.74 10.17 10.43 1303000 10.43 up up correct
IMXI.US International Money Express Inc 20210608 0 15.4 15.64 15.16 15.26 208800 15.26 down down correct
INBK.US First Internet Bancorp 20210608 0 33.65 34.3799 33.485 33.89 18687 33.7141 up down incorrect
INBKZ.US INBKZ 20210608 0 25.96 26.255 25.96 26.255 12500 25.524 up up correct
INBX.US Inhibrx Inc 20210608 0 24.83 24.83 23.24 24.23 151000 24.23 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20210608 0 8.2001 8.2001 7.25 7.9 56969 7.9 down down correct
INCY.US Incyte Corporation 20210608 0 85.88 86.3 83.97 84.81 965800 84.81 down down correct
INDB.US Independent Bank Corp 20210608 0 81.5 82 81.03 81.54 201163 80.0337 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210608 0 10.2 10.81 10.13 10.35 2867200 10.35 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20210608 0 2.1 2.45 2.1 2.3 437942 2.3 up up correct
INDP.US Indaptus Therapeutics Inc 20210608 0 15.52 15.76 14.68 15.16 125675 15.16 down down correct
INDT.US INDUS Realty Trust Inc 20210608 0 67.31 68.09 65.83 66.86 31800 66.4255 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20210608 0 3.34 3.51 3.32 3.47 1191200 3.47 up up correct
INFN.US Infinera Corporation 20210608 0 10.64 10.89 10.57 10.62 1497300 10.62 down down correct
INGN.US Inogen Inc 20210608 0 63.14 64.67 62.22 63.26 86000 63.26 up up correct
INKA.US KludeIn I Acquisition Corp 20210608 0 9.75 9.75 9.75 9.75 1400 9.75
INKAU.US KludeIn I Acquisition Corp 20210608 0 10.025 10.025 10.025 10.025 0 10.025
INKAW.US Kludein I Acquisition Corp 20210608 0 0.6801 0.6901 0.6801 0.6801 1500 0.6801
INM.US InMed Pharmaceuticals Inc 20210608 0 2.85 2.89 2.75 2.81 43000 2.81 down down correct
INMB.US INmune Bio Inc 20210608 0 16.353 16.353 14.63 14.99 253400 14.99 down down correct
INMD.US InMode Ltd 20210608 0 91.68 91.87 86.55 90.34 1662198 45.17 down down correct
INNV.US InnovAge Holding Corp 20210608 0 19.8 20.18 19.5 19.78 1023500 19.78 down down correct
INO.US Inovio Pharmaceuticals Inc 20210608 0 8.65 8.69 8.24 8.59 6036800 8.59 down up incorrect
INOD.US Innodata Inc 20210608 0 7.08 7.82 7.02 7.27 270600 7.27 up up correct
INOV.US Inovalon Holdings Inc 20210608 0 31.83 32.38 31.315 32.02 278600 32.02 up up correct
INPX.US Inpixon 20210608 0 1.1714 1.24 1.15 1.22 5317927 1.22 up up correct
INSE.US Inspired Entertainment Inc 20210608 0 12.35 12.75 12.06 12.31 267100 12.31 down up incorrect
INSG.US Inseego Corp 20210608 0 10.25 10.48 10.05 10.44 2155500 10.44 up up correct
INSM.US Insmed Incorporated 20210608 0 27.16 27.4 26.48 26.93 962600 26.93 down up incorrect
INTC.US Intel Corporation 20210608 0 57.45 57.64 56.6 57 33254482 56.242 down down correct
INTG.US The InterGroup Corporation 20210608 0 40.01 40.01 36.75 36.75 16100 36.75 down down correct
INTU.US Intuit Inc 20210608 0 461.16 466 458.82 465.26 1516447 464.1265 up up correct
INTZ.US Intrusion Inc 20210608 0 15.02 17.22 15.02 16.7 210000 16.7 up down incorrect
INVA.US Innoviva Inc 20210608 0 12.77 12.82 12.46 12.51 729000 12.51 down down correct
INVE.US Identiv Inc 20210608 0 16.19 16.7 15.66 16.33 178400 16.33 up up correct
INVO.US INVO Bioscience Inc 20210608 0 4.42 4.5 4.34 4.39 32600 4.39 down down correct
INVZ.US Innoviz Technologies Ltd 20210608 0 10.13 10.52 10.04 10.4 310200 10.4 up up correct
INVZW.US Innoviz Technologies Ltd 20210608 0 2.54 2.85 2.54 2.73 33089 2.73 up up correct
INZY.US Inozyme Pharma Inc 20210608 0 17.9 18.25 16.78 17.42 27600 17.42 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210608 0 1.28 1.55 1.28 1.5 76500 1.5 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210608 0 36.3 37.05 35.33 36.89 1854900 36.89 up up correct
IOSP.US Innospec Inc 20210608 0 101.89 102.45 101.1567 102.31 96121 101.6663 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210608 0 20.54 20.89 19.65 20.59 3945096 20.59 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210608 0 7.12 7.12 6.54 6.55 70400 6.55 down down correct
IPAR.US Inter Parfums Inc 20210608 0 78.32 78.5 77.41 77.95 56981 77.2147 down down correct
IPDN.US Professional Diversity Network Inc 20210608 0 1.72 1.87 1.72 1.79 571785 1.79 up down incorrect
IPGP.US IPG Photonics Corporation 20210608 0 208.01 208.01 204.83 205.57 208800 205.57 down down correct
IPHA.US Innate Pharma S.A 20210608 0 3.705 3.89 3.69 3.82 19800 3.82 up up correct
IPLDP.US Interstate Power and Light Company 20210608 0 26.2 26.31 26.2 26.28 1900 25.6337 up up correct
IPOF.US WT 20210608 0 10.28 10.43 10.15 10.37 2181079 10.37 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210608 0 9.73 9.73 9.73 9.73 0 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210608 0 9.95 9.98 9.95 9.95 112400 9.95
IPW.US iPower Inc. 20210608 0 6.93 9.1499 6.71 8.35 2537054 8.35 up up correct
IPWR.US Ideal Power Inc 20210608 0 13.92 14.46 12.39 13.33 201500 13.33 down down correct
IQ.US iQIYI Inc 20210608 0 14.24 14.385 14.025 14.22 4474000 14.22 down down correct
IRBT.US iRobot Corporation 20210608 0 100.07 101.9 99.17 101.2 309400 101.2 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210608 0 11.4 11.5 11.02 11.4 21700 11.4
IRDM.US Iridium Communications Inc 20210608 0 38.6 38.93 38.05 38.56 1274300 38.56 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20210608 0 97.6 98 96.8 98 2849 98 up down incorrect
IRIX.US IRIDEX Corporation 20210608 0 7.41 7.74 7.39 7.65 49500 7.65 up up correct
IRMD.US IRadimed Corporation 20210608 0 29.229 29.25 28.33 28.87 24200 28.87 down down correct
IROQ.US IF Bancorp Inc 20210608 0 22.8 22.8 22.0932 22.48 3074 22.3008 down up incorrect
IRTC.US iRhythm Technologies Inc 20210608 0 64.74 65.35 62.675 63.76 582800 63.76 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210608 0 11.94 12.07 11.42 11.46 2127000 11.46 down down correct
ISBC.US Investors Bancorp Inc 20210608 0 14.78 15.1 14.78 15.04 1358950 14.7595 up up correct
ISEE.US IVERIC bio Inc 20210608 0 6.65 6.7 6.55 6.6 1323200 6.6 down down correct
ISIG.US Insignia Systems Inc 20210608 0 7.71 8.15 7.71 7.82 67100 7.82 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210608 0 9.69 9.72 9.69 9.71 64275 9.71 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210608 0 0.5311 0.64 0.5201 0.64 18025 0.64 up up correct
ISRG.US Intuitive Surgical Inc 20210608 0 835.35 841.14 826.19 833.67 414275 277.89 down down correct
ISSC.US Innovative Solutions and Support Inc 20210608 0 6.07 6.25 6.07 6.17 24900 6.17 up down incorrect
ISTR.US Investar Holding Corporation 20210608 0 23.51 23.69 23.32 23.63 53936 23.3575 up up correct
ISUN.US iSun Inc 20210608 0 10.33 11.39 10.2001 10.81 325389 10.81 up down incorrect
ITCI.US Intra 20210608 0 41.3 41.7 40.04 41.44 488600 41.44 up up correct
ITHX.US ITHAX Acquisition Corp 20210608 0 9.61 9.65 9.61 9.65 1200 9.65 up up correct
ITHXU.US ITHAX Acquisition Corp 20210608 0 9.95 9.95 9.95 9.95 0 9.95
ITI.US Iteris Inc 20210608 0 6.86 6.97 6.79 6.9 98800 6.9 up up correct
ITIC.US Investors Title Company 20210608 0 177 177 176.51 176.51 1279 161.7293 down down correct
ITMR.US Itamar Medical Ltd 20210608 0 18.76 19.27 18.525 19 222200 19 up up correct
ITOS.US iTeos Therapeutics Inc 20210608 0 19.35 20.41 19.29 20.25 416500 20.25 up up correct
ITQ.US Itiquira Acquisition Corp 20210608 0 9.635 9.65 9.62 9.645 11899 9.645 up up correct
ITQRU.US Itiquira Acquisition Corp 20210608 0 9.95 9.97 9.95 9.97 43500 9.97 up up correct
ITQRW.US Itiquira Acquisition Corp 20210608 0 0.7 0.75 0.7 0.75 8780 0.75 up up correct
ITRI.US Itron Inc 20210608 0 96.29 98.03 95.76 97.75 288800 97.75 up up correct
ITRM.US Iterum Therapeutics plc 20210608 0 1.75 1.81 1.7 1.79 15867200 1.79 up up correct
ITRN.US Ituran Location and Control Ltd 20210608 0 24.77 25.28 24.645 24.97 24106 24.5703 up up correct
IVA.US Inventiva S.A 20210608 0 14.81 15.18 14.655 15.107 17200 15.107 up up correct
IVAC.US Intevac Inc 20210608 0 6.49 6.53 6.27 6.31 100900 6.31 down down correct
IZEA.US IZEA Worldwide Inc 20210608 0 3.03 3.06 2.83 2.93 1639793 2.93 down down correct
JACK.US Jack in the Box Inc 20210608 0 116.4 122.7 115.91 121.51 573748 120.369 up down incorrect
JAGX.US Jaguar Health Inc 20210608 0 1.89 1.89 1.72 1.83 11387086 5.49 down up incorrect
JAKK.US JAKKS Pacific Inc 20210608 0 11.15 11.32 10.41 10.5 257200 10.5 down up incorrect
JAMF.US Jamf Holding Corp 20210608 0 34.25 35.74 33.51 34.08 1513500 34.08 down down correct
JAN.US JanOne Inc 20210608 0 7.24 8.85 7.22 8 1684700 8 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210608 0 177.14 179.31 176.85 178.94 581700 178.94 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210608 0 163.95 165.93 163.26 165.49 474446 164.9402 up up correct
JBLU.US JetBlue Airways Corporation 20210608 0 19.1 19.4 19.06 19.33 6235100 19.33 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210608 0 92.29 92.79 91.57 91.75 15603 89.4669 down down correct
JCIC.US Jack Creek Investment Corp 20210608 0 9.65 9.71 9.65 9.67 28500 9.67 up up correct
JCICU.US Jack Creek Investment Corp 20210608 0 9.99 10 9.978 9.99 8000 9.99
JCICW.US Jack Creek Investment Corp 20210608 0 0.68 0.72 0.6301 0.6301 4665 0.6301 down down correct
JCS.US Communications Systems Inc 20210608 0 7.2001 7.35 7.1 7.1 22304 4.1557 down down correct
JCTCF.US Jewett 20210608 0 9.81 9.81 9.81 9.81 700 9.81
JD.US JD.com Inc 20210608 0 75.013 75.11 72.59 73.28 8902700 73.28 down down correct
JFIN.US Jiayin Group Inc 20210608 0 6.42 6.42 6 6.35 237100 6.35 down down correct
JFU.US 9F Inc 20210608 0 1.93 2.135 1.92 2.05 1245200 2.05 up up correct
JG.US Aurora Mobile Limited 20210608 0 3.41 3.48 3.31 3.46 637600 3.46 up up correct
JJSF.US J & J Snack Foods Corp 20210608 0 180.35 180.92 178.13 178.31 49096 176.2091 down down correct
JKHY.US Jack Henry & Associates Inc 20210608 0 156.42 158.35 155.8 158.23 501157 157.3187 up up correct
JMPNZ.US JMPNZ 20210608 0 25.4 25.4 25.1 25.354 3200 24.5058 down down correct
JNCE.US Jounce Therapeutics Inc 20210608 0 7.61 7.65 7.31 7.57 335900 7.57 down down correct
JOAN.US JOANN Inc 20210608 0 16.01 16.86 15.81 16.77 483400 16.346 up up correct
JOBS.US 51job Inc 20210608 0 72.87 73.615 72.75 73.18 183729 73.18 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210608 0 9.7 9.78 9.7 9.78 64700 9.78 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210608 0 9.96 10.03 9.95 10.03 51700 10.03 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210608 0 0.8251 0.9001 0.8251 0.9 40814 0.9 up up correct
JOUT.US Johnson Outdoors Inc 20210608 0 123.07 124.59 121.57 124.13 26129 123.5572 up up correct
JRJC.US China Finance Online Co. Limited 20210608 0 10.69 11.2 10.33 10.77 52400 10.77 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20210608 0 6.27 6.3 6.27 6.29 3247 6.2083 up down incorrect
JRVR.US James River Group Holdings Ltd 20210608 0 35.61 36.24 35.49 36.02 233081 34.9979 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210608 0 25.3 25.34 25.2363 25.2363 8772 24.5009 down down correct
JUPW.US Jupiter Wellness Inc 20210608 0 4.59 4.75 4.34 4.5 175700 4.5 down down correct
JUPWW.US Jupiter Wellness Inc 20210608 0 1.4 1.4 1.3 1.4 18800 1.4
JVA.US Coffee Holding Co. Inc 20210608 0 6.13 6.23 6.1 6.16 51500 6.16 up up correct
JWEL.US Jowell Global Ltd 20210608 0 6.75 6.84 6.3941 6.4861 100436 6.4861 down down correct
JYAC.US Jiya Acquisition Corp 20210608 0 9.89 9.89 9.89 9.89 0 9.89
JYNT.US The Joint Corp 20210608 0 74.46 74.63 70.78 71.34 215900 71.34 down down correct
JZXN.US Jiuzi Holdings Inc 20210608 0 14.87 15 12.17 12.58 701300 12.58 down down correct
KAII.US Kismet Acquisition Two Corp 20210608 0 9.67 9.67 9.67 9.67 0 9.67
KAIIU.US Kismet Acquisition Two Corp 20210608 0 9.95 9.95 9.95 9.95 300 9.95
KAIR.US Kairos Acquisition Corp 20210608 0 9.78 9.79 9.77 9.79 5800 9.79 up up correct
KAIRU.US Kairos Acquisition Corp 20210608 0 10.047 10.13 10.01 10.13 2113 10.13 up up correct
KAIRW.US Kairos Acquisition Corp 20210608 0 0.685 0.71 0.685 0.71 4213 0.71 up up correct
KALA.US Kala Pharmaceuticals Inc 20210608 0 6.31 6.68 6.16 6.58 4603000 6.58 up up correct
KALU.US Kaiser Aluminum Corporation 20210608 0 129.69 135.23 127.05 134.42 61941 133.6022 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210608 0 28.18 29.17 27.8 29.05 124500 29.05 up up correct
KARO.US Karooooo Ltd 20210608 0 37.94 38.1 36.99 37.5 9327 37.5 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210608 0 12.6 13.3201 12.36 12.6 4435 12.6
KBAL.US Kimball International Inc 20210608 0 13.98 14.19 13.9 14.07 114017 13.7431 up up correct
KBNT.US Kubient Inc 20210608 0 5.43 5.65 5.12 5.45 144500 5.45 up up correct
KBNTW.US Kubient Inc 20210608 0 1.985 2.17 1.86 1.96 8925 1.96 down down correct
KBSF.US KBS Fashion Group Limited 20210608 0 4 4.3 3.75 4.1 715700 4.1 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20210608 0 38.05 41.005 38.01 40.47 867000 40.47 up up correct
KDMN.US Kadmon Holdings Inc 20210608 0 4.04 4.11 3.93 4.03 2170935 4.03 down up incorrect
KDNY.US Chinook Therapeutics Inc 20210608 0 18 19.85 17.29 18.5 407000 18.5 up down incorrect
KDP.US Keurig Dr Pepper Inc 20210608 0 35.42 35.56 34.65 35.25 18531015 35.25 down down correct
KE.US Kimball Electronics Inc 20210608 0 22 22.63 22 22.18 61000 22.18 up up correct
KELYA.US Kelly Services Inc 20210608 0 25.26 25.77 25.25 25.5 109038 25.3675 up up correct
KELYB.US Kelly Services Inc 20210608 0 25.51 25.68 25.51 25.68 1882 25.62 up up correct
KEQU.US Kewaunee Scientific Corporation 20210608 0 11.65 11.65 11.65 11.65 200 11.65
KERN.US Akerna Corp 20210608 0 4.28 4.565 4.15 4.53 779600 4.53 up down incorrect
KERNW.US Akerna Corp 20210608 0 1.13 1.1305 1.1001 1.1101 3434 1.1101 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20210608 0 6.95 6.96 6.95 6.95 1170 6.7563
KFRC.US Kforce Inc 20210608 0 62.85 63.78 62.16 63.73 64067 62.9987 up up correct
KHC.US The Kraft Heinz Company 20210608 0 43.83 43.93 43.6331 43.78 3523707 42.8117 down down correct
KIDS.US OrthoPediatrics Corp 20210608 0 59.06 62.11 59.06 61.45 106200 61.45 up up correct
KIII.US Kismet Acquisition Three Corp 20210608 0 9.67 9.68 9.629 9.67 66300 9.67
KIIIU.US Kismet Acquisition Three Corp 20210608 0 9.91 9.99 9.9 9.97 23300 9.97 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210608 0 0.717 0.815 0.68 0.815 6293 0.815 up up correct
KINS.US Kingstone Companies Inc 20210608 0 8.045 8.3508 8.045 8.1 21084 7.9891 up up correct
KINZ.US KINS Technology Group Inc 20210608 0 9.85 9.88 9.85 9.88 7700 9.88 up up correct
KINZU.US KINS Technology Group Inc 20210608 0 10.19 10.23 10.12 10.22 5041 10.22 up up correct
KINZW.US KINS Technology Group Inc 20210608 0 0.7136 0.8199 0.7136 0.7675 3922 0.7675 up up correct
KIRK.US Kirkland's Inc 20210608 0 24.46 25.33 24.28 24.51 637700 24.51 up up correct
KLAC.US KLA Corporation 20210608 0 322.6 323.6453 311.85 313.8 615034 311.9848 down down correct
KLAQ.US KL Acquisition Corp 20210608 0 9.65 9.73 9.65 9.691 9300 9.691 up up correct
KLAQU.US KL Acquisition Corp 20210608 0 9.96 9.99 9.94 9.96 6200 9.96
KLAQW.US KL Acquisition Corp 20210608 0 0.8301 0.8301 0.8301 0.8301 234 0.8301
KLDO.US Kaleido Biosciences Inc 20210608 0 6.7 7.35 6.7 7.25 199200 7.25 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210608 0 55.665 56.78 54.83 56.7 673915 56.267 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210608 0 13.79 14.3 13.12 13.13 76800 13.13 down up incorrect
KMDA.US Kamada Ltd 20210608 0 5.89 5.92 5.83 5.9 56500 5.9 up up correct
KMPH.US KemPharm Inc 20210608 0 12.23 12.499 11.8 12.21 718300 12.21 down down correct
KNBE.US KnowBe4 Inc 20210608 0 18.57 19 18.45 18.68 124000 18.68 up up correct
KNDI.US Kandi Technologies Group Inc 20210608 0 6.12 6.41 5.9 6.19 2773500 6.19 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210608 0 13.76 14.31 13.54 14.19 1627200 14.19 up up correct
KNSL.US Kinsale Capital Group Inc 20210608 0 162.57 164.81 160.515 164.12 80053 164.0201 up up correct
KNTE.US Kinnate Biopharma Inc 20210608 0 23.62 25.76 23.33 24.58 135600 24.58 up up correct
KOD.US Kodiak Sciences Inc 20210608 0 81.96 83.18 77.69 78.4 232200 78.4 down down correct
KOPN.US Kopin Corporation 20210608 0 8.8 9.09 8.43 8.95 2384100 8.95 up up correct
KOR.US Corvus Gold Inc 20210608 0 3 3 2.92 2.93 57530 2.93 down up incorrect
KORE.US WT 20210608 0 1.4 1.45 1.4 1.45 21273 1.45 up up correct
KOSS.US Koss Corporation 20210608 0 28.82 31.65 26.95 28.33 6455200 28.33 down down correct
KPLT.US Katapult Holdings Inc 20210608 0 13.9 14.58 13.85 14.52 310200 14.52 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210608 0 4.01 4.21 3.67 4.19 45053 4.19 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210608 0 4.36 4.87 4.35 4.4 44900 4.4 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210608 0 9.45 9.603 9.28 9.43 958500 9.43 down down correct
KRBP.US Kiromic BioPharma Inc 20210608 0 9.28 9.55 9.2 9.47 14400 9.47 up up correct
KRKR.US 36Kr Holdings Inc 20210608 0 2.42 2.42 2.31 2.37 113400 2.37 down down correct
KRMD.US Repro Med Systems Inc 20210608 0 4.44 4.75 4.39 4.72 341323 4.72 up up correct
KRNL.US Kernel Group Holdings Inc 20210608 0 9.69 9.69 9.69 9.69 0 9.69
KRNLU.US Kernel Group Holdings Inc 20210608 0 9.97 9.97 9.97 9.97 0 9.97
KRNT.US Kornit Digital Ltd 20210608 0 118.45 119.97 116.58 119.35 205900 119.35 up up correct
KRNY.US Kearny Financial Corp 20210608 0 12.91 13.09 12.81 13 303293 12.7969 up up correct
KRON.US Kronos Bio Inc 20210608 0 27.13 28.42 25.9 27.53 737146 27.53 up up correct
KROS.US Keros Therapeutics Inc 20210608 0 50.63 51.74 49.5 51.5 82000 51.5 up up correct
KRT.US Karat Packaging Inc 20210608 0 20.74 20.97 20.04 20.17 57500 20.17 down up incorrect
KRTX.US Karuna Therapeutics Inc 20210608 0 113.56 117.62 111.67 117.11 82800 117.11 up down incorrect
KRUS.US Kura Sushi USA Inc 20210608 0 40.452 41.33 39.18 41.08 25500 41.08 up up correct
KRYS.US Krystal Biotech Inc 20210608 0 67.01 67.65 63.68 65.23 87200 65.23 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210608 0 9.612 9.6499 9.6 9.6499 9216 9.6499 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210608 0 9.98 9.98 9.98 9.98 7000 9.98
KSICW.US Kadem Sustainable Impact Corporation 20210608 0 0.6999 0.6999 0.6999 0.6999 200 0.6999
KSPN.US Kaspien Holdings Inc 20210608 0 24.86 25.47 24.57 25.44 16208 25.44 up up correct
KTCC.US Key Tronic Corporation 20210608 0 7.25 7.35 7.05 7.1 15700 7.1 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210608 0 26.4 26.92 26.38 26.76 590400 26.76 up up correct
KTRA.US Kintara Therapeutics Inc 20210608 0 1.66 1.92 1.65 1.74 2845700 1.74 up up correct
KURA.US Kura Oncology Inc 20210608 0 21.71 21.94 21.12 21.32 402200 21.32 down down correct
KVHI.US KVH Industries Inc 20210608 0 14.05 14.05 13.61 13.79 321600 13.79 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210608 0 10.16 10.235 10.16 10.22 78400 10.22 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210608 0 10.05 10.1 10.05 10.06 16200 10.06 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210608 0 10 10.02 10 10 6500 10
KXIN.US Kaixin Auto Holdings 20210608 0 2.45 2.54 2.42 2.49 1188900 2.49 up up correct
KYMR.US Kymera Therapeutics Inc 20210608 0 49.99 50.28 47.35 48.55 284900 48.55 down up incorrect
KZIA.US Kazia Therapeutics Limited 20210608 0 10.38 10.42 10 10.22 42300 10.22 down down correct
KZR.US Kezar Life Sciences Inc 20210608 0 5.75 5.75 5.63 5.64 88300 5.64 down down correct
LABP.US Landos Biopharma Inc 20210608 0 12.32 12.45 12.06 12.37 19721 12.37 up up correct
LAKE.US Lakeland Industries Inc 20210608 0 26.47 26.94 25.9 26.18 188100 26.18 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210608 0 105.13 107.42 104.73 107.19 419501 104.0772 up up correct
LANC.US Lancaster Colony Corporation 20210608 0 194.98 197.31 194.04 196.52 127821 194.6379 up up correct
LAND.US Gladstone Land Corporation 20210608 0 24.63 25.3499 24.49 25.3 302449 24.9818 up up correct
LANDM.US Gladstone Land Corporation 20210608 0 25.665 25.67 25.6 25.6 800 24.8885 down up incorrect
LANDO.US Gladstone Land Corporation 20210608 0 26 26 25.88 25.95 37100 25.0859 down down correct
LARAX.US LARAX 20210608 0 11.07 11.07 11.07 11.07 0 10.729
LARK.US Landmark Bancorp Inc 20210608 0 25.6381 25.6381 25.3238 25.5524 9443 23.9769 down down correct
LASR.US nLIGHT Inc 20210608 0 28.72 29.49 28.62 29.16 264200 29.16 up up correct
LAUR.US Laureate Education Inc 20210608 0 15.33 15.51 15.18 15.28 746114 8.5923 down down correct
LAWS.US Lawson Products Inc 20210608 0 58.51 59.73 58.1858 59.31 5485 59.31 up up correct
LAZR.US Luminar Technologies Inc 20210608 0 24.79 26.39 24.43 25.25 7984600 25.25 up down incorrect
LAZY.US Lazydays Holdings Inc 20210608 0 23.8 23.94 22.69 23.15 101300 23.15 down down correct
LBAI.US Lakeland Bancorp Inc 20210608 0 19.14 19.29 18.99 19.15 107489 18.8568 up up correct
LBC.US Luther Burbank Corporation 20210608 0 12.32 12.42 12.22 12.27 25359 12.0576 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210608 0 7.69 8.1667 7.69 8.04 22117 8.04 up up correct
LBPS.US 4D pharma plc 20210608 0 10.15 10.3 10.06 10.11 23100 10.11 down down correct
LBPSW.US 4D pharma plc 20210608 0 0.8454 0.9099 0.8454 0.9 13004 0.9 up up correct
LBRDA.US Liberty Broadband Corporation 20210608 0 157.9 157.91 154.38 155.69 77300 155.69 down down correct
LBRDK.US Liberty Broadband Corporation 20210608 0 160.98 161.92 157.83 159.19 1223200 159.19 down down correct
LBRDP.US Liberty Broadband Corporation 20210608 0 27.31 27.75 27.31 27.69 11600 26.4247 up up correct
LBTYA.US Liberty Global plc 20210608 0 26.98 27.545 26.98 27.41 964749 27.41 up up correct
LBTYB.US Liberty Global plc 20210608 0 28.89 28.89 28.89 28.89 0 28.89
LBTYK.US Liberty Global plc 20210608 0 26.89 27.61 26.85 27.37 1601300 27.37 up down incorrect
LCA.US Landcadia Holdings IV Inc 20210608 0 9.88 9.9 9.86 9.9 90300 9.9 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210608 0 9.71 9.71 9.71 9.71 8700 9.71
LCAAU.US L Catterton Asia Acquisition Corp 20210608 0 10 10.02 10 10 422300 10
LCAAW.US L Catterton Asia Acquisition Corp 20210608 0 1.02 1.02 1.01 1.01 4550 1.01 down up incorrect
LCAHU.US Landcadia Holdings IV Inc 20210608 0 9.99 10.1 9.99 10.07 113400 10.07 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210608 0 9.85 9.9 9.85 9.9 900 9.9 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210608 0 10.19 10.19 10.19 10.19 0 10.19
LCAPW.US Lionheart Acquisition Corporation II 20210608 0 0.85 0.85 0.7875 0.8 20124 0.8 down down correct
LCID.US Lucid Group Inc. Common Stock 20210608 0 27.3 27.88 24.7 26.64 22753887 26.64 down down correct
LCNB.US LCNB Corp 20210608 0 17.37 17.55 17.35 17.47 43780 17.107 up up correct
LCRDX.US LCRDX 20210608 0 11.07 11.07 11.07 11.07 0 10.6967
LCRUX.US LCRUX 20210608 0 11.07 11.07 11.07 11.07 0 10.7271
LCUT.US Lifetime Brands Inc 20210608 0 17.26 17.3699 16.79 16.9 61814 16.8104 down down correct
LCY.US Landcadia Holdings III Inc 20210608 0 10.9 11.74 10.885 11.69 436800 11.69 up up correct
LDHA.US LDH Growth Corp I 20210608 0 9.9 9.9 9.9 9.9 0 9.9
LDHAU.US LDH Growth Corp I 20210608 0 9.95 10.01 9.9 10.01 50500 10.01 up up correct
LDHAW.US LDH Growth Corp I 20210608 0 1.06 1.06 1.05 1.05 1000 1.05 down down correct
LE.US Lands' End Inc 20210608 0 34.48 37.39 34.03 36.74 320434 36.74 up up correct
LECO.US Lincoln Electric Holdings Inc 20210608 0 128.63 130.49 127.4 130.37 147712 128.8494 up up correct
LEDS.US SemiLEDs Corporation 20210608 0 26.1 26.84 22.24 25.83 7497800 25.83 down up incorrect
LEE.US Lee Enterprises Incorporated 20210608 0 31 31 29.3 29.93 11800 29.93 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210608 0 9.72 9.72 9.72 9.72 0 9.72
LEGAU.US Lead Edge Growth Opportunities Ltd 20210608 0 9.94 9.94 9.94 9.94 0 9.94
LEGAW.US Lead Edge Growth Opportunities Ltd 20210608 0 1.01 1.01 1.01 1.01 3387 1.01
LEGH.US Legacy Housing Corporation 20210608 0 19.52 19.8 19.475 19.55 20600 19.55 up down incorrect
LEGN.US Legend Biotech Corporation 20210608 0 39.11 40.25 38.63 38.9 358100 38.9 down down correct
LEGOU.US Legato Merger Corp 20210608 0 11.21 11.38 11.21 11.37 69500 11.37 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210608 0 67.98 67.98 67.98 67.98 0 50.6873
LESL.US Leslie's Inc 20210608 0 29.49 30.05 28.8 30.02 3127700 30.02 up up correct
LEVL.US Level One Bancorp Inc 20210608 0 27.76 28.26 27.66 28.1 30732 27.9416 up down incorrect
LEVLP.US Level One Bancorp Inc 20210608 0 27.33 27.33 27.33 27.33 0 26.4049
LEXX.US Lexaria Bioscience Corp 20210608 0 7.04 7.2 6.91 7.02 154300 7.02 down down correct
LEXXW.US Lexaria Bioscience Corp 20210608 0 2.9068 3.2 2.9068 3.2 4565 3.2 up up correct
LFMD.US LifeMD Inc 20210608 0 13.1 15.99 13.08 15.85 1366600 15.85 up up correct
LFTR.US Lefteris Acquisition Corp 20210608 0 9.76 9.76 9.7 9.73 30600 9.73 down down correct
LFTRU.US Lefteris Acquisition Corp 20210608 0 10.02 10.039 10 10.039 5600 10.039 up up correct
LFTRW.US Lefteris Acquisition Corp 20210608 0 0.97 1.02 0.96 1 6200 1 up down incorrect
LFUS.US Littelfuse Inc 20210608 0 257.55 260.67 256.14 259.37 71944 258.449 up up correct
LFVN.US LifeVantage Corporation 20210608 0 8.18 8.45 8.18 8.28 66800 8.28 up down incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20210608 0 9.79 9.84 9.75 9.82 415700 9.82 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210608 0 9.91 10.05 9.91 9.99 444600 9.99 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210608 0 0.96 1.02 0.96 1 39802 1 up up correct
LGHL.US Lion Group Holding Ltd 20210608 0 2.31 2.46 2.26 2.39 1185300 2.39 up up correct
LGHLW.US Lion Financial Group Limited 20210608 0 0.25 0.2975 0.25 0.2775 350116 0.2775 up down incorrect
LGIH.US LGI Homes Inc 20210608 0 172.57 175.98 172.47 175.56 221300 175.56 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210608 0 120.47 121.99 116.44 118.53 162000 118.53 down down correct
LGO.US Largo Resources Ltd 20210608 0 15.31 15.5 14.77 15.4 130885 15.4 up up correct
LGVN.US Longeveron Inc 20210608 0 7 7.1999 6.2846 6.65 510373 6.65 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210608 0 9.87 9.89 9.87 9.87 2200 9.87
LHCG.US LHC Group Inc 20210608 0 200.11 201.79 197.13 200.85 87700 200.85 up up correct
LHDX.US Lucira Health Inc 20210608 0 5.64 6.37 5.6144 6 785394 6 up down incorrect
LI.US Li Auto Inc 20210608 0 27.47 29.07 27.35 28.47 26439561 28.47 up up correct
LIDR.US Aeye Inc 20210608 0 10 10.08 10 10.08 184000 10.08 up up correct
LIDRW.US AEye Inc 20210608 0 1.394 1.47 1.3 1.4 28400 1.4 up up correct
LIFE.US aTyr Pharma Inc 20210608 0 4.73 4.77 4.56 4.7 189800 4.7 down down correct
LILA.US Liberty Latin America Ltd 20210608 0 14.29 14.35 13.83 13.83 190100 13.83 down down correct
LILAK.US Liberty Latin America Ltd 20210608 0 14.52 14.52 14.02 14.03 557400 14.03 down up incorrect
LILM.US Lilium NV 20210608 0 9.92 9.95 9.91 9.92 601600 9.92
LILMW.US Lilium Equity Warrants 20210608 0 1.65 1.81 1.6 1.68 97000 1.68 up up correct
LINC.US Lincoln Educational Services Corporation 20210608 0 7.55 7.66 7.5 7.65 95700 7.65 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210608 0 18.42 18.63 18.08 18.27 382500 18.27 down down correct
LINK.US Interlink Electronics Inc 20210608 0 10.6 11.6299 10.6 11.15 10336 11.15 up up correct
LIQT.US LiqTech International Inc 20210608 0 7.03 7.0918 6.91 6.91 58007 6.91 down down correct
LITE.US Lumentum Holdings Inc 20210608 0 80.2 81.55 80.08 81.45 616700 81.45 up up correct
LIVE.US Live Ventures Incorporated 20210608 0 66 70.9 66 70.74 57800 70.74 up up correct
LIVN.US LivaNova PLC 20210608 0 79.87 80.895 79.09 79.71 246900 79.71 down up incorrect
LIVX.US LiveXLive Media Inc 20210608 0 5.23 5.35 5.05 5.29 846600 5.29 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210608 0 3.09 3.1 2.88 2.9 124500 2.9 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210608 0 0.611 0.611 0.611 0.611 0 0.611
LIZI.US Lizhi Inc 20210608 0 7.328 7.67 6.8 7.32 2518300 7.32 down down correct
LJAQ.US LightJump Acquisition Corporation 20210608 0 9.77 9.77 9.77 9.77 200 9.77
LJAQU.US LightJump Acquisition Corporation 20210608 0 10.04 10.04 10.04 10.04 0 10.04
LJAQW.US LightJump Acquisition Corporation 20210608 0 0.56 0.6 0.56 0.6 21999 0.6 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210608 0 5.24 5.3299 5.12 5.14 187731 5.14 down down correct
LK.US Luckin Coffee Inc 20210608 0 0.09 0.09 0.09 0.09 27000 0.09
LKCO.US Luokung Technology Corp 20210608 0 1.601 1.68 1.56 1.6 6923200 1.6 down down correct
LKFN.US Lakeland Financial Corporation 20210608 0 62.54 62.61 61.86 62.17 68954 61.4335 down down correct
LKQ.US LKQ Corporation 20210608 0 50 50.41 49.19 50.29 1741732 50.0715 up up correct
LLL.US JX Luxventure Ltd 20210608 0 4 4.3 3.75 4.1 715730 4.1 up down incorrect
LLNW.US Limelight Networks Inc 20210608 0 3.19 3.28 3.16 3.28 1990700 3.28 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210608 0 10.21 10.26 10.16 10.24 78500 10.24 up down incorrect
LMACU.US Liberty Media Acquisition Corporation 20210608 0 10.67 10.67 10.55 10.65 7900 10.65 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210608 0 2 2.1 1.97 2.09 12200 2.09 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210608 0 9.9 9.91 9.9 9.91 15000 9.91 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210608 0 10.3 10.32 10.3 10.32 12903 10.32 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210608 0 0.41 0.44 0.3811 0.44 25182 0.44 up up correct
LMAT.US LeMaitre Vascular Inc 20210608 0 52.43 54 52.27 53.53 77560 53.3135 up up correct
LMB.US Limbach Holdings Inc 20210608 0 9.33 9.53 9.31 9.35 38000 9.35 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20210608 0 9.892 9.892 9.86 9.88 62600 9.88 down up incorrect
LMFA.US LM Funding America Inc 20210608 0 4.82 5.18 4.7 5.09 723300 5.09 up up correct
LMNL.US Liminal BioSciences Inc 20210608 0 5.01 5.04 4.58 4.99 3182400 4.99 down down correct
LMNR.US Limoneira Company 20210608 0 19.46 20.74 19.2 20.32 87835 20.0398 up up correct
LMPX.US LMP Automotive Holdings Inc 20210608 0 14.33 15.509 14.06 15.13 47100 15.13 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210608 0 13.04 13.12 13.04 13.08 112786 12.7279 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210608 0 26 26.0139 25.91 25.95 15471 25.0748 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210608 0 25.32 25.39 25.29 25.3156 1516 24.3522 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210608 0 25.41 25.41 25.3479 25.41 18841 24.4271
LMST.US Limestone Bancorp Inc 20210608 0 16.18 16.24 16.18 16.22 5200 16.22 up down incorrect
LNDC.US Landec Corporation 20210608 0 12.77 12.88 12.66 12.71 154700 12.71 down down correct
LNSR.US LENSAR Inc 20210608 0 8.48 8.64 8.36 8.59 54179 8.59 up down incorrect
LNT.US Alliant Energy Corporation 20210608 0 58.14 58.32 57.12 57.59 1915605 56.7945 down up incorrect
LNTH.US Lantheus Holdings Inc 20210608 0 25.24 25.79 25.07 25.4 466600 25.4 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210608 0 6.9 6.9399 6.785 6.79 27230 6.3976 down down correct
LOB.US Live Oak Bancshares Inc 20210608 0 58.49 58.49 56.3 57.64 263550 57.6111 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210608 0 17.17 17.67 17.13 17.55 248500 17.55 up up correct
LOGC.US LogicBio Therapeutics Inc 20210608 0 4.6 4.7 4.47 4.68 242400 4.68 up down incorrect
LOGI.US Logitech International S.A 20210608 0 135.4 137.07 134.87 136.59 885886 135.2454 up up correct
LOOP.US Loop Industries Inc 20210608 0 12.69 13.25 12.51 13.14 591600 13.14 up up correct
LOPE.US Grand Canyon Education Inc 20210608 0 90.38 92.09 89.27 91.87 281200 91.87 up down incorrect
LORL.US Loral Space & Communications Inc 20210608 0 37.39 37.78 36.93 37.67 49500 37.67 up up correct
LOTZ.US CarLotz Inc 20210608 0 6.16 7.36 6.07 7.09 43236100 7.09 up up correct
LOTZW.US CarLotz Inc 20210608 0 1.64 2.15 1.64 2.06 1025263 2.06 up up correct
LOVE.US The Lovesac Company 20210608 0 85.52 86.74 81.23 81.76 682700 81.76 down up incorrect
LPCN.US Lipocine Inc 20210608 0 1.27 1.29 1.2 1.25 1168041 1.25 down down correct
LPLA.US LPL Financial Holdings Inc 20210608 0 141.26 142.22 139.51 141.07 512100 140.6188 down down correct
LPRO.US Open Lending Corporation 20210608 0 39.83 40.42 39.01 40.02 1146100 40.02 up up correct
LPSN.US LivePerson Inc 20210608 0 56.95 57.71 56.03 57.21 517000 57.21 up up correct
LPTH.US LightPath Technologies Inc 20210608 0 2.68 3.57 2.68 3.23 18288500 3.23 up up correct
LPTX.US Leap Therapeutics Inc 20210608 0 1.78 1.79 1.71 1.75 247100 1.75 down up incorrect
LQDA.US Liquidia Corporation 20210608 0 2.73 2.8 2.67 2.76 409200 2.76 up down incorrect
LQDT.US Liquidity Services Inc 20210608 0 25.75 26.19 25.21 25.49 327200 25.49 down down correct
LRCX.US Lam Research Corporation 20210608 0 658 658.29 634.34 637.55 885754 633.3271 down down correct
LRFC.US Logan Ridge Finance Corp 20210608 0 25.57 26.29 25.48 25.66 28023 25.66 up up correct
LRMR.US Larimar Therapeutics Inc 20210608 0 8.14 8.39 8.0901 8.32 78219 8.32 up up correct
LSBK.US Lake Shore Bancorp Inc 20210608 0 15 15 15 15 11082 14.7245
LSCC.US Lattice Semiconductor Corporation 20210608 0 51.26 51.61 50.35 51 1251600 51 down up incorrect
LSEA.US Landsea Homes Corporation 20210608 0 9.1 9.25 9.01 9.085 54300 9.085 down down correct
LSEAW.US Landsea Homes Corporation 20210608 0 0.34 0.3494 0.3055 0.32 119724 0.32 down down correct
LSTR.US Landstar System Inc 20210608 0 161.13 163.49 160.07 163.34 210978 162.8482 up up correct
LSXMA.US The Liberty SiriusXM Group 20210608 0 44.3 46.13 44.06 46.08 1290700 46.08 up up correct
LSXMB.US The Liberty SiriusXM Group 20210608 0 48.2 48.2 48.2 48.2 0 48.2
LSXMK.US The Liberty SiriusXM Group 20210608 0 44.34 46.2 44.13 46.04 1140400 46.04 up down incorrect
LTAFX.US Altst Strgs Fd A 20210608 0 6.71 6.71 6.71 6.71 0 6.705
LTBR.US Lightbridge Corporation 20210608 0 6.87 6.87 6.35 6.58 131600 6.58 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210608 0 6.41 6.41 6.41 6.41 0 6.299
LTCH.US Latch Inc 20210608 0 11.79 12.43 11.43 12.22 1400865 12.22 up down incorrect
LTCHW.US Latch Inc 20210608 0 2.72 3.401 2.7 3.15 252600 3.15 up up correct
LTIFX.US LTIFX 20210608 0 6.77 6.77 6.77 6.77 0 6.77
LTRN.US Lantern Pharma Inc 20210608 0 16.5 16.5 15.1 15.4 114200 15.4 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210608 0 4.33 4.38 4.17 4.34 652400 4.34 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210608 0 32.08 32.495 31.995 32.495 1384 32.495 up up correct
LTRX.US Lantronix Inc 20210608 0 5.69 5.75 5.55 5.55 146800 5.55 down down correct
LULU.US Lululemon Athletica Inc 20210608 0 334.87 335.49 328.33 331 1134100 331 down down correct
LUMO.US Lumos Pharma Inc 20210608 0 10.45 11.1 10.45 10.86 10700 10.86 up down incorrect
LUNA.US Luna Innovations Incorporated 20210608 0 10.79 10.92 10.6 10.73 67600 10.73 down down correct
LUNG.US Pulmonx Corporation 20210608 0 43.68 45.208 43.59 44.33 279900 44.33 up down incorrect
LUXA.US Lux Health Tech Acquisition Corp 20210608 0 9.92 9.97 9.8 9.94 288984 9.94 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210608 0 10.27 10.39 10.23 10.39 8700 10.39 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210608 0 1.31 1.34 1.23 1.3 21100 1.3 down down correct
LVO.US LiveOne Inc 20210608 0 5.23 5.35 5.05 5.29 846600 5.29 up up correct
LVOX.US LiveVox Holding Inc 20210608 0 10.125 10.17 10.12 10.13 724100 10.13 up up correct
LVRA.US Levere Holdings Corp 20210608 0 9.67 9.67 9.67 9.67 0 9.67
LVRAU.US Levere Holdings Corp 20210608 0 9.93 10.15 9.93 10.15 609600 10.15 up down incorrect
LVTX.US Lava Therapeutics B.V 20210608 0 10.85 11.28 10.75 10.95 25900 10.95 up up correct
LWAY.US Lifeway Foods Inc 20210608 0 5.62 5.62 5.45 5.52 8900 5.52 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210608 0 4.31 4.32 3.72 3.92 1325500 3.92 down up incorrect
LX.US LexinFintech Holdings Ltd 20210608 0 12.1 12.174 11.38 11.9 2176500 11.9 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210608 0 8.59 8.59 8.123 8.21 1500 8.21 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20210608 0 4.89 4.98 4.69 4.83 967100 4.83 down down correct
LYFT.US Lyft Inc 20210608 0 58.91 59.05 56.35 56.74 5714600 56.74 down down correct
LYL.US Dragon Victory International Limited 20210608 0 1.39 1.47 1.36 1.44 594000 1.44 up up correct
LYRA.US Lyra Therapeutics Inc 20210608 0 8.28 8.3 7.77 7.87 221700 7.87 down down correct
LYTS.US LSI Industries Inc 20210608 0 8.56 8.665 8.45 8.59 194172 8.4854 up up correct
MACA.US Moringa Acquisition Corp 20210608 0 9.64 9.71 9.64 9.69 13700 9.69 up up correct
MACAU.US Moringa Acquisition Corp 20210608 0 9.95 9.95 9.94 9.95 13900 9.95
MACAW.US Moringa Acquisition Corp 20210608 0 0.63 0.63 0.6 0.6 13821 0.6 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210608 0 6.47 6.49 6.35 6.35 17900 6.35 down down correct
MACQ.US MCAP Acquisition Corp 20210608 0 9.66 9.68 9.66 9.66 20862 9.66
MACU.US Mallard Acquisition Corp 20210608 0 9.92 9.92 9.9 9.91 2300 9.91 down down correct
MACUU.US Mallard Acquisition Corp 20210608 0 10.17 10.29 10.17 10.27 900 10.27 up up correct
MACUW.US Mallard Acquisition Corp 20210608 0 0.4 0.4001 0.3952 0.3952 4800 0.3952 down down correct
MANH.US Manhattan Associates Inc 20210608 0 136.97 139.16 136.24 138.99 279100 138.99 up up correct
MANT.US ManTech International Corporation 20210608 0 86.9 87.6 86.9 87.43 81362 86.1408 up up correct
MAPS.US WM Technology Inc 20210608 0 18.49 18.49 17.65 18.15 348000 18.15 down down correct
MAPSW.US WM Technology Inc 20210608 0 6.1 6.4 5.9 6.25 165603 6.25 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210608 0 9.87 9.87 9.81 9.81 11200 9.81 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210608 0 10.03 10.03 10 10 202900 10 down down correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210608 0 0.49 0.5199 0.49 0.5195 91823 0.5195 up down incorrect
MAR.US Marriott International Inc 20210608 0 142.8 146.38 142.58 145.72 1900100 145.72 up down incorrect
MARA.US Marathon Digital Holdings Inc 20210608 0 23.17 23.89 21.54 23.64 13667200 23.64 up up correct
MARK.US Remark Holdings Inc 20210608 0 1.82 1.87 1.74 1.81 1626300 1.81 down down correct
MARPS.US Marine Petroleum Trust 20210608 0 4.55 4.71 4.55 4.65 20442 4.4781 up up correct
MASI.US Masimo Corporation 20210608 0 210.28 210.8 205.1 208.49 404900 208.49 down up incorrect
MASS.US 908 Devices Inc 20210608 0 43.25 43.68 42.665 43.24 417100 43.24 down down correct
MAT.US Mattel Inc 20210608 0 20.57 21.27 20.44 21.21 1623000 21.21 up up correct
MATW.US Matthews International Corporation 20210608 0 38.98 39.275 38.79 38.96 130791 38.7137 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210608 0 16.5 18.1 16.5 17.98 989100 17.98 up up correct
MAYS.US J.W. Mays Inc 20210608 0 27.1 27.1 27.1 27.1 300 27.1
MBCN.US Middlefield Banc Corp 20210608 0 23.59 23.79 23.12 23.5 19756 23.1506 down down correct
MBII.US Marrone Bio Innovations Inc 20210608 0 1.53 1.68 1.5 1.66 895400 1.66 up down incorrect
MBIN.US Merchants Bancorp 20210608 0 42.77 42.77 41.76 41.93 56330 41.6539 down down correct
MBINN.US Merchants Bancorp 20210608 0 27 27.22 26.91 26.99 21900 25.8429 down down correct
MBINO.US Merchants Bancorp 20210608 0 26.74 27.23 26.74 27.1 6800 25.9687 up up correct
MBINP.US Merchants Bancorp 20210608 0 27.2 27.23 27.13 27.19 9400 25.9226 down down correct
MBIO.US Mustang Bio Inc 20210608 0 3.69 3.77 3.51 3.75 3898900 3.75 up up correct
MBNKP.US Medallion Bank 20210608 0 25.809 25.98 25.79 25.98 1200 24.5555 up up correct
MBOT.US Microbot Medical Inc 20210608 0 7.4 7.65 7.33 7.48 136600 7.48 up up correct
MBRX.US Moleculin Biotech Inc 20210608 0 3.96 3.99 3.8115 3.88 261392 3.88 down down correct
MBTC.US Nocturne Acquisition Corporation 20210608 0 9.82 9.89 9.82 9.89 16400 9.89 up up correct
MBTCR.US Nocturne Acquisition Corporation 20210608 0 0.38 0.38 0.38 0.38 1030 0.38
MBTCU.US Nocturne Acquisition Corporation 20210608 0 10.18 10.49 10.18 10.49 21100 10.49 up up correct
MBUU.US Malibu Boats Inc 20210608 0 77.05 77.129 75.88 76.77 282800 76.77 down down correct
MBWM.US Mercantile Bank Corporation 20210608 0 32.48 32.83 32.16 32.69 39640 32.085 up down incorrect
MCAD.US Mountain Crest Acquisition Corp. II 20210608 0 9.97 9.98 9.97 9.97 47500 9.97
MCADR.US Mountain Crest Acquisition Corp. II 20210608 0 0.9 0.9 0.8695 0.8998 2214 0.8998 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210608 0 10.65 10.65 10.65 10.65 0 10.65
MCAEU.US Mountain Crest Acquisition Corp. III 20210608 0 10.03 10.03 10.03 10.03 2500 10.03
MCBC.US Macatawa Bank Corporation 20210608 0 9.25 9.42 9.24 9.37 43244 9.1969 up up correct
MCBS.US MetroCity Bankshares Inc 20210608 0 17.96 18.3 17.94 18.3 59400 18.3 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210608 0 11.54 11.54 11.54 11.54 0 11.1423
MCFE.US McAfee Corp 20210608 0 27.87 28.67 27.87 28.15 1060900 23.8722 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210608 0 26.95 26.96 26.1 26.81 195700 26.81 down down correct
MCHP.US Microchip Technology Incorporated 20210608 0 155.91 156.05 151.21 152.61 1763638 75.8599 down down correct
MCHX.US Marchex Inc 20210608 0 2.57 2.6 2.51 2.57 79300 2.57
MCMJ.US Merida Merger Corp. I 20210608 0 9.93 9.98 9.93 9.98 48400 9.98 up down incorrect
MCMJW.US Merida Merger Corp. I 20210608 0 0.99 1 0.99 0.9925 2250 0.9925 up up correct
MCRB.US Seres Therapeutics Inc 20210608 0 19.85 20.4 19.04 19.7 671872 19.7 down down correct
MCRI.US Monarch Casino & Resort Inc 20210608 0 70.99 71.64 70.35 71.12 53243 71.12 up up correct
MDB.US MongoDB Inc 20210608 0 316 322.98 312.04 320.34 1243600 320.34 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210608 0 107 108.71 104.41 105.67 219400 105.67 down down correct
MDGS.US Medigus Ltd 20210608 0 1.97 1.97 1.89 1.95 224000 1.95 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210608 0 0.6001 0.6499 0.6 0.6 4044 0.6 down down correct
MDIA.US MediaCo Holding Inc 20210608 0 3.48 3.8 3.41 3.65 77600 3.65 up up correct
MDJH.US MDJM Ltd 20210608 0 6.9 7.01 6.465 6.79 59340 6.79 down down correct
MDLZ.US Mondelez International Inc 20210608 0 63.63 63.805 63.17 63.29 6290995 62.2689 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20210608 0 4 4 3.8 3.91 42000 3.91 down down correct
MDRR.US Medalist Diversified REIT Inc 20210608 0 1.52 1.71 1.49 1.67 7539112 1.617 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210608 0 24.98 24.98 23.3 23.3 1700 22.3245 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210608 0 18.08 18.17 17.97 17.98 1045300 17.98 down down correct
MDVL.US Medavail Holdings Inc 20210608 0 13.58 13.63 13.19 13.49 53600 13.49 down down correct
MDWD.US MediWound Ltd 20210608 0 3.53 3.83 3.53 3.7 241600 3.7 up up correct
MDWT.US Midwest Holding Inc 20210608 0 39.05 40.465 38.55 39.9 11400 39.9 up up correct
MDXG.US MiMedx Group Inc 20210608 0 11.33 11.33 10.41 10.77 565212 10.77 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210608 0 10.01 10.7199 9.947 10.25 2758421 10.25 up up correct
MEDP.US Medpace Holdings Inc 20210608 0 171.5 172.07 169.21 171.48 106900 171.48 down down correct
MEDS.US TRxADE HEALTH Inc 20210608 0 4.09 4.1 3.94 4 21000 4 down down correct
MEIP.US MEI Pharma Inc 20210608 0 3.11 3.18 3.05 3.12 325100 3.12 up up correct
MELI.US MercadoLibre Inc 20210608 0 1333.77 1342.8101 1300.4399 1311.53 485900 1311.53 down down correct
MEOH.US Methanex Corporation 20210608 0 36.3 36.55 35.73 36.12 130972 35.8525 down down correct
MERC.US Mercer International Inc 20210608 0 13.42 13.58 13.35 13.37 193670 13.1511 down down correct
MESA.US Mesa Air Group Inc 20210608 0 9.5 9.56 9.11 9.28 1714900 9.28 down down correct
MESO.US Mesoblast Limited 20210608 0 7.27 7.62 7.27 7.61 211200 7.61 up up correct
METC.US Ramaco Resources Inc 20210608 0 5.89 6.09 5.8 6.01 127200 6.01 up up correct
METX.US Meten EdtechX Education Group Ltd 20210608 0 1 1.02 0.99 1 5681000 1
METXW.US Meten EdtechX Education Group Ltd 20210608 0 0.2599 0.2846 0.2499 0.255 64484 0.255 down down correct
MFH.US Mercurity Fintech Holding Inc 20210608 0 6.67 7.38 6.51 7.16 335900 7.16 up down incorrect
MFIN.US Medallion Financial Corp 20210608 0 8.87 9.13 8.82 8.95 29995 8.95 up up correct
MGEE.US MGE Energy Inc 20210608 0 75.87 75.87 74.91 75.53 82841 74.7807 down down correct
MGI.US MoneyGram International Inc 20210608 0 10.2 10.23 9.73 9.94 2373400 9.94 down down correct
MGIC.US Magic Software Enterprises Ltd 20210608 0 16.13 16.17 16.03 16.06 24488 15.8768 down down correct
MGLN.US Magellan Health Inc 20210608 0 94.24 94.28 94.1 94.1 300600 94.1 down down correct
MGNI.US Magnite Inc 20210608 0 32.3 33.38 32.01 33.01 2231400 33.01 up up correct
MGNX.US MacroGenics Inc 20210608 0 23.71 23.93 22.09 22.64 1472500 22.64 down down correct
MGPI.US MGP Ingredients Inc 20210608 0 74.66 75.55 73.75 75.32 111017 75.0579 up up correct
MGRC.US McGrath RentCorp 20210608 0 85.21 85.84 84.645 85.5 67622 84.5448 up up correct
MGTA.US Magenta Therapeutics Inc 20210608 0 11.74 11.95 11.52 11.78 137000 11.78 up up correct
MGTX.US MeiraGTx Holdings plc 20210608 0 14.96 15.08 14.81 14.98 114500 14.98 up up correct
MGYR.US Magyar Bancorp Inc 20210608 0 13.36 13.36 13.36 13.36 144 10.8272
MHLD.US Maiden Holdings Ltd 20210608 0 3.6 3.6 3.5 3.52 138700 3.52 down down correct
MICT.US MICT Inc 20210608 0 2.54 2.6 2.24 2.38 6577600 2.38 down down correct
MIDD.US The Middleby Corporation 20210608 0 170.87 171.77 167.81 171.53 382383 171.53 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210608 0 0.806 0.85 0.806 0.81 12092 0.81 up up correct
MILE.US Metromile Inc 20210608 0 10.29 11.65 10.265 11.47 3892900 11.47 up up correct
MILEW.US Metromile Inc 20210608 0 2.72 3.28 2.71 3.15 143236 3.15 up down incorrect
MIME.US Mimecast Limited 20210608 0 51.04 51.85 51.04 51.58 334300 51.58 up down incorrect
MIND.US MIND Technology Inc 20210608 0 2.12 2.14 2.09 2.1 74600 2.1 down down correct
MINDP.US MIND Technology Inc 20210608 0 25.4037 25.528 25.0327 25.528 797 24.4022 up up correct
MINM.US Minim Inc. Common Stock 20210608 0 3 3 2.76 2.85 11800 2.85 down down correct
MIR.US WT 20210608 0 1.88 1.94 1.85 1.8924 122347 1.8924 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210608 0 16.33 16.5 15.9 16.44 110100 16.44 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210608 0 5.49 5.6 5.32 5.36 55500 5.36 down down correct
MITC.US MeaTech 3D Ltd 20210608 0 7.19 7.34 7.03 7.04 53200 7.04 down down correct
MITK.US Mitek Systems Inc 20210608 0 17.2 17.99 17.2 17.93 489300 17.93 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20210608 0 1.67 1.7 1.55 1.7 1530900 1.7 up up correct
MKD.US Molecular Data Inc 20210608 0 0.805 0.945 0.803 0.939 4119200 0.939 up up correct
MKSI.US MKS Instruments Inc 20210608 0 184.61 184.61 178.89 179.58 273192 179.3061 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210608 0 9.95 9.97 9.95 9.97 412299 9.97 up up correct
MKTX.US MarketAxess Holdings Inc 20210608 0 450.18 452.14 440.44 440.76 184011 439.443 down down correct
MKTY.US Mechanical Technology Incorporated 20210608 0 7.99 8.08 7.82 7.94 52900 7.94 down down correct
MLAB.US Mesa Laboratories Inc 20210608 0 259.89 261 256.04 256.88 38637 256.5972 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210608 0 9.91 9.92 9.88 9.88 23000 9.88 down up incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20210608 0 10.3 10.3 10.3 10.3 0 10.3
MLACW.US Malacca Straits Acquisition Company Limited 20210608 0 0.8209 0.93 0.8209 0.92 22777 0.92 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210608 0 17.02 17.05 16.77 16.99 2561200 16.99 down down correct
MLHR.US Herman Miller Inc 20210608 0 50.58 50.58 49.64 49.72 772278 49.5077 down down correct
MLKN.US MillerKnoll Inc 20210608 0 50.58 50.58 49.64 49.72 772278 49.2865 down down correct
MLVF.US Malvern Bancorp Inc 20210608 0 19.07 19.07 18.85 18.85 5140 18.85 down down correct
MMAT.US Meta Materials Inc 20210608 0 6.5 6.7 6.22 6.54 3640700 6.54 up up correct
MMLP.US Martin Midstream Partners L.P 20210608 0 2.81 2.85 2.72 2.83 113738 2.8203 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210608 0 2.86 2.86 2.65 2.72 51600 2.72 down down correct
MMSI.US Merit Medical Systems Inc 20210608 0 60.46 60.88 59.49 60.58 145400 60.58 up up correct
MMYT.US MakeMyTrip Limited 20210608 0 26.94 28.52 26.91 28.45 900400 28.45 up up correct
MNDO.US MIND C.T.I. Ltd 20210608 0 3.25 3.25 3.2 3.23 58238 3.23 down up incorrect
MNDT.US Mandiant Inc. 20210608 0 20 20.16 19.66 20.06 5023900 20.06 up up correct
MNKD.US MannKind Corporation 20210608 0 3.91 3.94 3.76 3.87 2236300 3.87 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210608 0 3.595 3.85 3.44 3.71 18076900 3.71 up down incorrect
MNOV.US MediciNova Inc 20210608 0 4.32 4.34 4.16 4.29 139800 4.29 down down correct
MNPR.US Monopar Therapeutics Inc 20210608 0 5.71 5.8475 5.6602 5.81 25316 5.81 up up correct
MNRO.US Monro Inc 20210608 0 62.61 63.78 62.51 62.96 133927 62.373 up up correct
MNSB.US MainStreet Bancshares Inc 20210608 0 22.59 22.59 22.01 22.01 9100 22.01 down down correct
MNSBP.US MainStreet Bancshares Inc 20210608 0 26.7 26.73 26.7 26.7 2500 25.3482
MNST.US Monster Beverage Corporation 20210608 0 94.45 94.64 93.27 94.16 1456500 94.16 down down correct
MNTK.US Montauk Renewables Inc 20210608 0 9.865 9.865 9.6 9.7 14400 9.7 down up incorrect
MNTS.US Momentus Inc 20210608 0 11.2 12.63 10.91 11.97 597487 11.97 up down incorrect
MNTSW.US Momentus Inc 20210608 0 2.2901 2.64 2.1499 2.6 86923 2.6 up down incorrect
MNTV.US Momentive Global Inc 20210608 0 20.18 20.59 20.1 20.51 621900 20.51 up up correct
MNTX.US Manitex International Inc 20210608 0 7.7 7.7 7.34 7.34 2800 7.34 down up incorrect
MODV.US ModivCare Inc 20210608 0 148.26 158.8 146.88 158.32 84500 158.32 up up correct
MOFG.US MidWestOne Financial Group Inc 20210608 0 31.11 31.59 31.11 31.29 26295 30.8285 up up correct
MOGO.US Mogo Inc 20210608 0 7.63 7.682 7.21 7.42 1219800 7.42 down down correct
MOHO.US ECMOHO Limited 20210608 0 1.54 1.58 1.5 1.54 109900 1.54
MOLN.US Molecular Partners AG American Depositary Shares 20210608 0 23.25 24.45 23.25 24.4 29437 24.4 up up correct
MOMO.US Momo Inc 20210608 0 13.85 14.415 13.61 14.37 6052054 14.37 up up correct
MON.US Monument Circle Acquisition Corp 20210608 0 9.67 9.75 9.67 9.75 9600 9.75 up up correct
MONCU.US Monument Circle Acquisition Corp 20210608 0 10 10.08 10 10.08 12700 10.08 up up correct
MONCW.US Monument Circle Acquisition Corporation 20210608 0 0.7 0.7299 0.6554 0.7286 20950 0.7286 up up correct
MOR.US MorphoSys AG 20210608 0 21.09 21.25 20.78 20.89 159400 20.89 down down correct
MORF.US Morphic Holding Inc 20210608 0 55.96 57.01 54.37 56.87 97600 56.87 up up correct
MORN.US Morningstar Inc 20210608 0 231.32 231.71 229.39 231.39 71123 230.8429 up up correct
MOSY.US MoSys Inc 20210608 0 7.65 8.4499 7.3 8.3 13115761 8.3 up up correct
MOTN.US Motion Acquisition Corp 20210608 0 9.932 9.94 9.87 9.908 15400 9.908 down up incorrect
MOTNU.US Motion Acquisition Corp 20210608 0 10.25 10.25 10.25 10.25 1800 10.25
MOTNW.US Motion Acquisition Corp 20210608 0 1.31 1.35 1.28 1.35 64800 1.35 up up correct
MOTS.US Motus GI Holdings Inc 20210608 0 1.14 1.22 1.09 1.18 2521200 1.18 up up correct
MOVE.US Movano Inc 20210608 0 4.98 5 4.91 4.965 35500 4.965 down up incorrect
MOXC.US Moxian Inc 20210608 0 13.25 14.68 12.95 14.54 635200 14.54 up up correct
MPAA.US Motorcar Parts of America Inc 20210608 0 23.71 24.28 23.17 23.95 31500 23.95 up up correct
MPB.US Mid Penn Bancorp Inc 20210608 0 28.88 29.29 28.75 29.21 65019 28.8042 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210608 0 746 746 746 746 289 746
MPWR.US Monolithic Power Systems Inc 20210608 0 347.28 347.61 336.025 338.66 222109 337.2969 down down correct
MRAM.US Everspin Technologies Inc 20210608 0 6.5 6.519 6.22 6.4 126500 6.4 down down correct
MRBK.US Meridian Corporation 20210608 0 26.774 26.85 26.6 26.74 18956 26.4487 down up incorrect
MRCC.US Monroe Capital Corporation 20210608 0 11.4 11.49 11.36 11.4 95165 10.6581
MRCY.US Mercury Systems Inc 20210608 0 66.79 66.83 65.89 66.41 225600 66.41 down down correct
MREO.US Mereo BioPharma Group plc 20210608 0 3.5 3.56 3.245 3.25 1461500 3.25 down down correct
MRIN.US Marin Software Incorporated 20210608 0 1.67 1.67 1.58 1.58 259000 1.58 down down correct
MRKR.US Marker Therapeutics Inc 20210608 0 3.17 3.23 3.04 3.2 1028300 3.2 up down incorrect
MRLN.US Marlin Business Services Corp 20210608 0 22.67 23.235 22.55 23.19 90573 22.9073 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210608 0 10.69 10.69 9.6 9.813 27700 9.813 down down correct
MRNA.US Moderna Inc 20210608 0 220.1 222.3449 202.5 213 11857625 213 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210608 0 17.16 18.06 17.11 17.94 243000 17.94 up down incorrect
MRSN.US Mersana Therapeutics Inc 20210608 0 15.07 15.155 14.28 14.9 347995 14.9 down down correct
MRTN.US Marten Transport Ltd 20210608 0 17.1 17.18 16.96 17.09 280330 16.467 down down correct
MRTX.US Mirati Therapeutics Inc 20210608 0 170.42 171.21 165.43 170.21 555700 170.21 down down correct
MRUS.US Merus N.V 20210608 0 22.95 24.28 22.94 23.5 218200 23.5 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210608 0 41.92 42.67 41.395 41.74 1001100 41.74 down down correct
MRVL.US Marvell Technology Inc 20210608 0 51.18 52.65 49.4 50.73 20539061 50.6286 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210608 0 9.73 9.73 9.73 9.73 0 9.73
MSACW.US Medicus Sciences Acquisition Corp 20210608 0 0.7901 0.7901 0.6301 0.6301 511 0.6301 down down correct
MSBI.US Midland States Bancorp Inc 20210608 0 27.91 28.155 27.68 27.99 49206 27.3827 up up correct
MSDA.US MSD Acquisition Corp 20210608 0 9.9 10.05 9.9 9.9 51600 9.9
MSDAU.US MSD Acquisition Corp 20210608 0 10.1 10.19 10.1 10.12 13800 10.12 up up correct
MSDAW.US MSD Acquisition Corp 20210608 0 1.2301 1.2301 1.18 1.18 53650 1.18 down down correct
MSEX.US Middlesex Water Company 20210608 0 87.95 88.287 87.28 88 65292 87.5257 up up correct
MSFDX.US Mlt Strgy Grwt A 20210608 0 12.12 12.12 12.12 12.12 0 11.7023
MSFIX.US The Multi 20210608 0 12.38 12.38 12.38 12.38 0 11.9528
MSFT.US Microsoft Corporation 20210608 0 255.16 256.01 252.51 252.57 22455000 251.6271 down up incorrect
MSFYX.US The Multi 20210608 0 11.73 11.73 11.73 11.73 0 11.3258
MSGM.US Motorsport Games Inc 20210608 0 13.81 14.41 13.49 13.605 60400 13.605 down down correct
MSTR.US MicroStrategy Incorporated 20210608 0 458 461.89 427.93 459.38 1091700 459.38 up up correct
MSVB.US Mid 20210608 0 15.16 15.16 15.16 15.16 184 15.0906
MTAC.US MedTech Acquisition Corporation 20210608 0 9.86 9.87 9.788 9.87 13700 9.87 up up correct
MTACU.US MedTech Acquisition Corporation 20210608 0 10.09 10.2 10.09 10.2 5300 10.2 up up correct
MTACW.US MedTech Acquisition Corporation 20210608 0 0.921 1.03 0.911 1.03 1800 1.03 up up correct
MTBC.US CareCloud Inc 20210608 0 8.81 8.88 8.7 8.75 36900 8.75 down up incorrect
MTBCP.US CareCloud Inc 20210608 0 28.69 29 28.57 28.68 10861 27.1399 down down correct
MTC.US Mmtec Inc 20210608 0 1.8 1.85 1.7 1.8 214600 1.8
MTCH.US Match Group Inc 20210608 0 144.1 145.1974 141.52 142.85 1935192 142.85 down down correct
MTCR.US Metacrine Inc 20210608 0 4.08 4.18 4 4.07 79900 4.07 down down correct
MTEM.US Molecular Templates Inc 20210608 0 8.97 9.27 8.9 9.07 262100 9.07 up down incorrect
MTEX.US Mannatech Incorporated 20210608 0 25.69 25.7799 25.67 25.67 2102 24.3961 down down correct
MTLS.US Materialise NV 20210608 0 28.87 30.26 27.53 28.21 302600 28.21 down down correct
MTP.US Midatech Pharma plc 20210608 0 2 2.07 1.97 2 124200 2
MTRX.US Matrix Service Company 20210608 0 11.41 11.41 10.82 10.96 74300 10.96 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210608 0 59.85 60.7 59.3 60.31 614700 60.31 up down incorrect
MTTR.US Matterport Inc 20210608 0 14.49 15.61 14.324 15.38 881900 15.38 up up correct
MTTRW.US Matterport Inc 20210608 0 4.52 5.1 4.52 4.86 58352 4.86 up up correct
MU.US Micron Technology Inc 20210608 0 84.97 84.975 80.01 80.53 29666509 80.3319 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20210608 0 12.01 12.3 11.79 11.99 1562100 11.99 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210608 0 14.643 14.643 13.89 13.89 2700 13.89 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210608 0 4.14 4.169 4 4.13 131300 4.13 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210608 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210608 0 11.41 11.65 11.02 11.21 100400 11.21 down down correct
MVBF.US MVB Financial Corp 20210608 0 42.98 43.19 42.7 43 12743 42.6911 up up correct
MVIS.US MicroVision Inc 20210608 0 22.9 23.26 21.12 22.25 18307800 22.25 down down correct
MVST.US Microvast Holdings Inc 20210608 0 12.83 14.15 12.31 14.1 2310600 14.1 up up correct
MYFW.US First Western Financial Inc 20210608 0 28.8 29.1 27.6 27.81 26100 27.81 down down correct
MYGN.US Myriad Genetics Inc 20210608 0 29.59 29.92 29.05 29.8 310000 29.8 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210608 0 4.52 4.62 4.52 4.56 49677 4.56 up up correct
MYPS.US Playstudios Inc 20210608 0 10 10.02 9.98 9.98 322000 9.98 down down correct
MYPSW.US MYPSW 20210608 0 1.95 2 1.883 1.95 76400 1.95
MYRG.US MYR Group Inc 20210608 0 91.15 92 90.18 91.56 147400 91.56 up up correct
MYSZ.US My Size Inc 20210608 0 1.39 1.52 1.382 1.42 590800 1.42 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210608 0 9.67 9.67 9.67 9.67 2700 9.67
NAACU.US North Atlantic Acquisition Corporation 20210608 0 9.95 9.95 9.93 9.94 12600 9.94 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210608 0 0.9101 0.94 0.8711 0.9399 15616 0.9399 up up correct
NAII.US Natural Alternatives International Inc 20210608 0 13.89 14.24 13.56 13.67 9700 13.67 down down correct
NAKD.US Naked Brand Group Limited 20210608 0 0.842 0.8638 0.737 0.7839 9871008 11.7585 down down correct
NAOV.US NanoVibronix Inc 20210608 0 0.92 0.92 0.891 0.896 369000 0.896 down down correct
NARI.US Inari Medical Inc 20210608 0 90 93.17 87.9 91.13 566900 91.13 up up correct
NATH.US Nathan's Famous Inc 20210608 0 70.55 71.35 70.55 71 8432 69.9063 up up correct
NATI.US National Instruments Corporation 20210608 0 41.13 41.52 40.84 41.46 314239 40.9437 up down incorrect
NATR.US Nature's Sunshine Products Inc 20210608 0 20.51 20.58 20.19 20.25 51200 20.25 down down correct
NAUT.US Nautilus Biotechnology Inc 20210608 0 10.89 10.9 10.5 10.68 185430 10.68 down down correct
NAVI.US Navient Corporation 20210608 0 18.84 19.17 18.5578 19.07 1594033 18.7838 up up correct
NBEV.US NewAge Inc 20210608 0 2.5 2.54 2.46 2.52 829200 2.52 up up correct
NBIX.US Neurocrine Biosciences Inc 20210608 0 95.83 97.74 95.04 97.01 709100 97.01 up up correct
NBN.US Northeast Bank 20210608 0 30.78 30.78 29.85 30.15 22298 30.1324 down down correct
NBRV.US Nabriva Therapeutics plc 20210608 0 1.42 1.43 1.37 1.43 2818668 1.43 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20210608 0 5.28 5.51 5.1 5.19 720856 5.19 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20210608 0 9.61 9.62 9.61 9.62 4400 9.62 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210608 0 9.95 9.95 9.95 9.95 145400 9.95
NBSTW.US Newbury Street Acquisition Corporation 20210608 0 0.54 0.54 0.54 0.54 7000 0.54
NBTB.US NBT Bancorp Inc 20210608 0 38.9 39.29 38.51 39.06 117170 38.4574 up up correct
NBTX.US Nanobiotix S.A 20210608 0 17.2 17.2 17.2 17.2 1132 17.2
NCBS.US Nicolet Bankshares Inc 20210608 0 78.53 79.51 78.22 78.53 32000 78.53
NCMI.US National CineMedia Inc 20210608 0 5.1 5.19 5.03 5.16 365873 4.9879 up up correct
NCNA.US NuCana plc 20210608 0 2.85 2.89 2.68 2.73 1350700 2.73 down down correct
NCNO.US nCino Inc 20210608 0 62.5 64.4 62.38 63.38 686600 63.38 up up correct
NCSM.US NCS Multistage Holdings Inc 20210608 0 31.976 32.3 31.65 31.65 2100 31.65 down down correct
NCTY.US The9 Limited 20210608 0 13.14 13.29 12.29 13.09 2245300 13.09 down down correct
NDAC.US NightDragon Acquisition Corp 20210608 0 9.82 9.85 9.78 9.84 1800 9.84 up up correct
NDACU.US NightDragon Acquisition Corp 20210608 0 10.08 10.1 10 10.072 4700 10.072 down down correct
NDACW.US NightDragon Acquisition Corp 20210608 0 1.2 1.24 1.11 1.2 8420 1.2
NDAQ.US Nasdaq Inc 20210608 0 169.45 170.35 168.79 168.96 637680 167.5065 down down correct
NDLS.US Noodles & Company 20210608 0 12.79 13.27 12.79 13.19 122566 13.19 up up correct
NDRA.US ENDRA Life Sciences Inc 20210608 0 2.375 2.41 2.17 2.19 755200 2.19 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210608 0 0.5699 0.5699 0.4304 0.549 2362 0.549 down up incorrect
NDSN.US Nordson Corporation 20210608 0 222 223.78 221.01 222.32 159218 221.3722 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210608 0 15.94 16 15.74 15.79 25301 11.6517 down down correct
NEE.US PQ 20210608 0 48.7 48.7 48.23 48.36 94164 47.6723 down down correct
NEGG.US Newegg Commerce Inc 20210608 0 10.57 10.88 10.37 10.4 129900 10.4 down down correct
NEO.US NeoGenomics Inc 20210608 0 42.01 42.5 40.79 41.91 518000 41.91 down down correct
NEOG.US Neogen Corporation 20210608 0 45.97 46.24 44.82 45.2 313700 45.2 down down correct
NEON.US Neonode Inc 20210608 0 6.14 6.3 6.1 6.12 23200 6.12 down down correct
NEPH.US Nephros Inc 20210608 0 9.22 9.35 8.86 8.86 16100 8.86 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210608 0 1.41 1.41 1.35 1.39 1686300 1.39 down down correct
NERV.US Minerva Neurosciences Inc 20210608 0 3.02 3.12 2.98 3.04 401500 3.04 up up correct
NESR.US National Energy Services Reunited Corp 20210608 0 14.5 15.41 14.31 15.32 1224100 15.32 up up correct
NESRW.US NESRW 20210608 0 2.76 2.9 2.76 2.88 3431 2.88 up up correct
NETE.US Net Element Inc 20210608 0 11.41 11.6499 11.02 11.21 100409 11.21 down down correct
NEWT.US Newtek Business Services Corp 20210608 0 35.73 37.32 35.3101 37.13 437179 34.0781 up up correct
NEXI.US NexImmune Inc 20210608 0 18.7 18.7 18.47 18.64 20800 18.64 down up incorrect
NEXT.US NextDecade Corporation 20210608 0 4.31 6.13 4.31 5.56 109151300 5.56 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210608 0 16.72 17 16.63 16.86 142911 16.6106 up up correct
NFE.US New Fortress Energy Inc 20210608 0 41.2 45.38 40.88 44.89 618091 44.561 up up correct
NFLX.US Netflix Inc 20210608 0 497 498.82 489.37 492.39 2374000 492.39 down down correct
NGCA.US NextGen Acquisition Corp. II 20210608 0 9.77 9.77 9.77 9.77 0 9.77
NGCAU.US NextGen Acquisition Corp. II 20210608 0 9.9 9.91 9.9 9.9 2500 9.9
NGCAW.US NextGen Acquisition Corp. II 20210608 0 0.97 0.97 0.9595 0.9595 400 0.9595 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210608 0 16.73 17.28 16.25 17.24 465400 17.24 up up correct
NGMS.US NeoGames S.A 20210608 0 67.7 72.39 66.06 71.98 316400 71.98 up up correct
NH.US NantHealth Inc 20210608 0 2.71 2.77 2.65 2.71 198600 2.71
NHTC.US Natural Health Trends Corp 20210608 0 7.62 7.62 7.36 7.36 35315 6.9903 down down correct
NICE.US NICE Ltd 20210608 0 216.35 219.19 215.49 218.92 339300 218.92 up up correct
NICHX.US NICHX 20210608 0 27.55 27.55 27.55 27.55 0 27.1384
NICK.US Nicholas Financial Inc 20210608 0 11.84 11.84 11 11.05 41200 11.05 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210608 0 13.48 13.8 12.55 12.86 79200 12.86 down down correct
NIU.US Niu Technologies 20210608 0 33.75 34.19 33.08 33.98 599700 33.98 up up correct
NK.US NantKwest Inc 20210608 0 43.62 43.7 43 43.06 68616 43.06 down down correct
NKLA.US Nikola Corporation 20210608 0 17.93 19.13 17.8 18.55 18904600 18.55 up up correct
NKSH.US National Bankshares Inc 20210608 0 35.03 35.61 35.02 35.53 16416 34.8536 up up correct
NKTR.US Nektar Therapeutics 20210608 0 16.61 16.94 16.42 16.52 1360700 16.52 down down correct
NKTX.US Nkarta Inc 20210608 0 27.42 27.42 24.548 24.81 174500 24.81 down down correct
NLOK.US NortonLifeLock Inc 20210608 0 28.34 28.54 28.14 28.26 4631403 27.9814 down down correct
NLSP.US NLS Pharmaceutics AG 20210608 0 3.38 3.48 3.38 3.46 235455 3.46 up up correct
NLSPW.US NLS Pharmaceutics AG 20210608 0 0.9 0.9 0.9 0.9 0 0.9
NLTX.US Neoleukin Therapeutics Inc 20210608 0 10.56 11.1 10.56 10.8 259600 10.8 up up correct
NMFC.US New Mountain Finance Corporation 20210608 0 13.475 13.6 13.44 13.57 236331 12.688 up up correct
NMIH.US NMI Holdings Inc 20210608 0 24.67 25.28 24.59 25.22 398000 25.22 up up correct
NMMC.US North Mountain Merger Corp 20210608 0 9.76 9.76 9.74 9.75 2305 9.75 down up incorrect
NMMCU.US North Mountain Merger Corp 20210608 0 10.15 10.15 10.15 10.15 0 10.15
NMMCW.US North Mountain Merger Corp 20210608 0 0.9495 0.95 0.9495 0.95 1000 0.95 up up correct
NMRD.US Nemaura Medical Inc 20210608 0 14.5 14.5 13.64 14.07 354100 14.07 down down correct
NMRK.US Newmark Group Inc 20210608 0 12.92 13.28 12.9 13.09 533811 13.0718 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210608 0 7.06 7.2 7.06 7.165 12800 7.165 up up correct
NMTR.US 9 Meters Biopharma Inc 20210608 0 1.41 1.48 1.32 1.47 4891500 1.47 up up correct
NNBR.US NN Inc 20210608 0 7.54 7.74 7.53 7.56 179146 7.56 up up correct
NNDM.US Nano Dimension Ltd 20210608 0 8.34 8.42 7.78 8.3 15667100 8.3 down up incorrect
NNOX.US Nano 20210608 0 29.43 29.8 27.568 28.6 1648900 28.6 down down correct
NOAC.US Natural Order Acquisition Corp 20210608 0 9.78 9.82 9.77 9.81 34400 9.81 up up correct
NOACU.US Natural Order Acquisition Corp 20210608 0 10.44 10.54 10.44 10.54 1200 10.54 up up correct
NOACW.US Natural Order Acquisition Corp 20210608 0 0.71 0.79 0.702 0.743 33300 0.743 up up correct
NODK.US NI Holdings Inc 20210608 0 19.8 19.92 19.46 19.46 9300 19.46 down down correct
NOTV.US Inotiv Inc 20210608 0 28.08 29.07 26.32 26.47 90148 26.47 down down correct
NOVN.US Novan Inc 20210608 0 8.3 8.44 7.919 8.38 444200 8.38 up up correct
NOVT.US Novanta Inc 20210608 0 139.78 139.8 136.88 138.48 93700 138.48 down down correct
NPA.US New Providence Acquisition Corp 20210608 0 0.09 0.09 0.09 0.09 7000 0.09
NPCE.US NeuroPace Inc 20210608 0 24.65 25.29 23.69 24.45 89900 24.45 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210608 0 9.682 9.682 9.682 9.682 500 9.682
NRACU.US Noble Rock Acquisition Corporation 20210608 0 9.93 9.98 9.93 9.95 6700 9.95 up up correct
NRACW.US Noble Rock Acquisition Corporation 20210608 0 0.8199 0.8199 0.8 0.8 0 0.8 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210608 0 3.18 3.24 3.145 3.19 58500 3.19 up up correct
NRC.US National Research Corporation 20210608 0 46.95 47.01 45.585 45.69 50206 45.3194 down down correct
NRIM.US Northrim BanCorp Inc 20210608 0 45.03 45.78 44.99 45.27 10404 44.1012 up up correct
NRIX.US Nurix Therapeutics Inc 20210608 0 31.4 31.98 30.65 31.6 463600 31.6 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210608 0 17.94 17.94 17.94 17.94 0 17.2718
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210608 0 18.14 18.14 18.14 18.14 0 17.5398
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210608 0 18.13 18.13 18.13 18.13 0 17.4405
NRXP.US NRx Pharmaceuticals Inc 20210608 0 19.69 19.99 16.612 17.12 384200 17.12 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210608 0 6.77 7.18 5.85 6.0765 94353 6.0765 down down correct
NSIT.US Insight Enterprises Inc 20210608 0 104.73 105.65 104.72 105.06 184100 105.06 up up correct
NSPR.US InspireMD Inc 20210608 0 5.49 5.55 5.32 5.46 198400 5.46 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210608 0 0.02 0.2005 0.012 0.0548 906013 0.0548 up up correct
NSSC.US Napco Security Technologies Inc 20210608 0 33.36 33.36 32.395 32.4 157214 32.4 down down correct
NSTG.US NanoString Technologies Inc 20210608 0 56.72 57.36 55.44 56.62 482400 56.62 down down correct
NSYS.US Nortech Systems Incorporated 20210608 0 6.74 6.76 6.74 6.76 1200 6.76 up down incorrect
NTAP.US NetApp Inc 20210608 0 81.36 82.14 80.91 81.85 1812280 80.9029 up up correct
NTCT.US NetScout Systems Inc 20210608 0 30.07 30.73 30.03 30.49 418100 30.49 up up correct
NTES.US NetEase Inc 20210608 0 115.16 115.531 112.558 113.23 1912210 112.692 down down correct
NTGR.US NETGEAR Inc 20210608 0 39.32 41 39.24 40.73 562800 40.73 up down incorrect
NTIC.US Northern Technologies International Corporation 20210608 0 17.8 17.8 17.365 17.4 3092 17.2623 down down correct
NTLA.US Intellia Therapeutics Inc 20210608 0 79.7 81.23 74.01 78.98 1053700 78.98 down down correct
NTNX.US Nutanix Inc 20210608 0 34.47 35 34.2 34.71 2360400 34.71 up up correct
NTRA.US Natera Inc 20210608 0 103.7 105.72 102.26 104.58 1087300 104.58 up up correct
NTRB.US Nutriband Inc. Common Stock 20210608 0 15.1 15.1 15.1 15.1 100 15.1
NTRS.US Northern Trust Corporation 20210608 0 118.33 120.33 117.565 119.97 841221 117.8371 up up correct
NTRSO.US Northern Trust Corporation 20210608 0 27.45 27.49 27.414 27.45 24800 26.572
NTUS.US Natus Medical Incorporated 20210608 0 26.86 27.41 26.61 27.35 86600 27.35 up up correct
NTWK.US NetSol Technologies Inc 20210608 0 4.92 5.07 4.79 4.91 52500 4.91 down up incorrect
NUAN.US Nuance Communications Inc 20210608 0 54.93 55.06 54.88 54.9 5822700 54.9 down down correct
NURO.US NeuroMetrix Inc 20210608 0 3.49 3.49 3.22 3.35 255200 3.35 down up incorrect
NUVA.US NuVasive Inc 20210608 0 64.23 64.38 62.85 64.02 481300 64.02 down down correct
NUWE.US Nuwellis Inc 20210608 0 4.28 4.39 4.15 4.32 128300 4.32 up up correct
NUZE.US NuZee Inc 20210608 0 3.43 3.58 3.262 3.38 180900 3.38 down down correct
NVAX.US Novavax Inc 20210608 0 197.5 204.22 185.57 198.85 3782500 198.85 up up correct
NVCN.US Neovasc Inc 20210608 0 1 1.03 0.96 0.96 1161100 0.96 down down correct
NVCR.US NovoCure Limited 20210608 0 211.1 213.5 204.19 210.01 406400 210.01 down down correct
NVDA.US NVIDIA Corporation 20210608 0 701.09 704.8635 690.04 698.28 8096169 174.4779 down down correct
NVEC.US NVE Corporation 20210608 0 69.51 69.51 68.5201 69.22 22045 67.3465 down down correct
NVEE.US NV5 Global Inc 20210608 0 92.83 93.1 89.5 90.89 97300 90.89 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210608 0 68.705 68.705 68.692 68.692 200 68.692 down down correct
NVFY.US Nova LifeStyle Inc 20210608 0 3.1427 3.22 2.99 3.09 50912 3.09 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210608 0 0.75 0.79 0.75 0.77 1103000 0.77 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210608 0 101.09 101.69 99.31 99.61 70500 99.61 down up incorrect
NVNO.US enVVeno Medical Corp 20210608 0 6.46 6.585 6.32 6.48 52400 6.48 up up correct
NVNOW.US enVVeno Medical Corporation 20210608 0 0.219 0.22 0.207 0.22 13900 0.22 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20210608 0 2.38 2.49 2.26 2.43 240040 2.43 up down incorrect
NVSA.US New Vista Acquisition Corp 20210608 0 9.71 9.74 9.71 9.71 5700 9.71
NVSAU.US New Vista Acquisition Corp 20210608 0 9.96 10.08 9.96 10.05 65546 10.05 up up correct
NVSAW.US New Vista Acquisition Corp 20210608 0 0.845 0.9361 0.845 0.9199 39337 0.9199 up down incorrect
NVVE.US Nuvve Holding Corp 20210608 0 12.29 12.8 12.241 12.61 332500 12.61 up up correct
NVVEW.US Nuvve Holding Corp 20210608 0 1.56 1.83 1.56 1.65 256033 1.65 up down incorrect
NWBI.US Northwest Bancshares Inc 20210608 0 14.25 14.46 14.17 14.41 373242 13.9943 up up correct
NWE.US NorthWestern Corporation 20210608 0 63.91 64.01 63.34 63.71 248915 61.7867 down down correct
NWFL.US Norwood Financial Corp 20210608 0 25.31 26.11 25.16 25.28 17461 24.7672 down down correct
NWL.US Newell Brands Inc 20210608 0 28.17 28.56 27.855 28.41 2270532 27.8658 up up correct
NWLI.US National Western Life Group Inc 20210608 0 233.03 233.03 229.2 230.2 3951 229.8246 down down correct
NWPX.US Northwest Pipe Company 20210608 0 32 32.14 31.18 31.96 63500 31.96 down down correct
NWS.US News Corporation 20210608 0 24.55 25.345 24.26 25.28 886148 25.162 up up correct
NWSA.US News Corporation 20210608 0 25.83 26.55 25.725 26.47 3996131 26.349 up up correct
NXGN.US NextGen Healthcare Inc 20210608 0 17.34 17.37 17.02 17.14 291700 17.14 down down correct
NXPI.US NXP Semiconductors N.V 20210608 0 203.08 203.08 197.5 198.25 3322628 196.6777 down up incorrect
NXST.US Nexstar Media Group Inc 20210608 0 145.6 145.61 142.42 143.94 415993 142.6768 down down correct
NXTC.US NextCure Inc 20210608 0 7.94 8.28 7.84 8.18 206900 8.18 up up correct
NXTD.US Nxt 20210608 0 0.96 0.9799 0.8956 0.9065 1628577 9.065 down down correct
NXTP.US Nextplay Technologies Inc 20210608 0 2.36 2.467 2.36 2.45 167300 2.45 up up correct
NYMT.US New York Mortgage Trust Inc 20210608 0 4.67 4.78 4.63 4.76 5506349 4.4333 up up correct
NYMTM.US New York Mortgage Trust Inc 20210608 0 25.5 25.6 25.32 25.6 27462 24.1731 up up correct
NYMTN.US New York Mortgage Trust Inc 20210608 0 25.35 25.4244 25.29 25.36 9873 23.9268 up up correct
NYMTP.US New York Mortgage Trust Inc 20210608 0 24.72 24.88 24.72 24.75 13389 23.8211 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20210608 0 1.86 1.9 1.7 1.75 1478100 1.75 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210608 0 22 22.5 22 22.45 16024 22.45 up up correct
OAS.US Oasis Petroleum Inc 20210608 0 91.96 92.7741 91.1478 91.75 227724 87.7718 down down correct
OBAS.US Optibase Ltd 20210608 0 10.99 10.99 10.99 10.99 0 10.99
OBCI.US Ocean Bio 20210608 0 13.623 13.66 13.27 13.35 7199 13.266 down up incorrect
OBLG.US Oblong Inc 20210608 0 3.67 3.87 3.63 3.86 45900 3.86 up up correct
OBNK.US Origin Bancorp Inc 20210608 0 45.08 46.65 44.84 46.36 219257 46.0781 up up correct
OBSV.US ObsEva SA 20210608 0 3 3.04 2.94 2.97 912200 2.97 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210608 0 33.35 33.35 33.35 33.35 0 32.9702
OCAX.US OCA Acquisition Corp 20210608 0 9.9 9.9 9.9 9.9 200 9.9
OCAXU.US OCA Acquisition Corp 20210608 0 10.15 10.15 10.14 10.15 1500 10.15
OCAXW.US OCA Acquisition Corp 20210608 0 0.55 0.55 0.54 0.5401 3810 0.5401 down up incorrect
OCC.US Optical Cable Corporation 20210608 0 3.35 3.35 3.27 3.31 9000 3.31 down down correct
OCCI.US OFS Credit Company Inc 20210608 0 16.21 16.21 15.8447 15.96 116031 14.1628 down down correct
OCCIO.US OFS Credit Company Inc 20210608 0 25.35 25.35 25.28 25.31 32900 24.4267 down down correct
OCCIP.US OFS Credit Company Inc 20210608 0 25.27 25.27 25.27 25.27 0 24.4272
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210608 0 20.95 21.719 20.734 21.16 577100 21.16 up up correct
OCFC.US OceanFirst Financial Corp 20210608 0 22.39 22.65 22.19 22.43 171362 22.0695 up down incorrect
OCFCP.US OceanFirst Financial Corp 20210608 0 28 28 27.35 27.51 48600 26.6635 down down correct
OCG.US Oriental Culture Holding LTD 20210608 0 5.08 5.3 4.86 5.15 1221800 5.15 up up correct
OCGN.US Ocugen Inc 20210608 0 10.17 11.05 9.42 10.14 39439600 10.14 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210608 0 6.82 6.86 6.805 6.83 664263 6.4314 up up correct
OCUL.US Ocular Therapeutix Inc 20210608 0 15.25 15.316 14.69 14.93 489500 14.93 down down correct
OCUP.US Ocuphire Pharma Inc 20210608 0 5.76 5.85 5.45 5.71 415399 5.71 down down correct
OCX.US OncoCyte Corporation 20210608 0 4.86 5 4.74 4.76 344200 4.76 down down correct
ODFL.US Old Dominion Freight Line Inc 20210608 0 255.24 256.395 252.255 255.4 697080 255.0833 up up correct
ODP.US The ODP Corporation 20210608 0 49.99 50.16 49.165 49.84 252525 49.84 down down correct
ODT.US Odonate Therapeutics Inc 20210608 0 3.85 3.95 3.81 3.9 535800 3.9 up up correct
OEG.US Orbital Energy Group Inc 20210608 0 5.16 5.22 4.72 4.88 5371100 4.88 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210608 0 9.66 9.69 9.66 9.69 8500 9.69 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210608 0 9.96 10 9.96 10 41100 10 up down incorrect
OEPWW.US One Equity Partners Open Water I Corp 20210608 0 0.74 0.8399 0.74 0.8399 2337 0.8399 up down incorrect
OESX.US Orion Energy Systems Inc 20210608 0 6 6.02 5.89 5.96 166600 5.96 down down correct
OFED.US Oconee Federal Financial Corp 20210608 0 25.26 25.5 25.26 25.5 749 25.2786 up up correct
OFIX.US Orthofix Medical Inc 20210608 0 41.12 41.65 40.67 41.26 73300 41.26 up down incorrect
OFLX.US Omega Flex Inc 20210608 0 147 147.26 145.87 146.06 6871 145.0992 down down correct
OFS.US OFS Capital Corporation 20210608 0 9.76 9.865 9.73 9.85 38819 9.2062 up up correct
OFSSG.US OFS Capital Corporation 20210608 0 25.44 25.46 25.43 25.46 2800 24.6835 up up correct
OFSSI.US OFSSI 20210608 0 25.474 25.474 25.272 25.29 2200 24.5563 down down correct
OGI.US OrganiGram Holdings Inc 20210608 0 3.264 3.29 3.13 3.26 6693500 3.26 down down correct
OHPA.US Orion Acquisition Corp 20210608 0 9.68 9.68 9.68 9.68 0 9.68
OHPAU.US Orion Acquisition Corp 20210608 0 9.95 9.95 9.95 9.95 0 9.95
OIIM.US O2Micro International Limited 20210608 0 7.41 7.42 6.98 7.06 170700 7.06 down down correct
OKTA.US Okta Inc 20210608 0 217.08 221.97 214.5 217.3 1507800 217.3 up up correct
OLB.US The OLB Group Inc 20210608 0 5.77 6.24 5.51 5.94 484531 5.94 up up correct
OLED.US Universal Display Corporation 20210608 0 217.38 217.9505 212.88 217.14 213845 216.4456 down down correct
OLK.US Olink Holding AB (publ) 20210608 0 36.51 37.78 35.48 37.47 74000 37.47 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210608 0 84.08 87.68 83.54 86.88 925600 86.88 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210608 0 28.95 29.39 27.69 28.03 205100 28.03 down up incorrect
OM.US Outset Medical Inc 20210608 0 44.95 45.42 44.323 44.92 453400 44.92 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210608 0 52.05 52.58 51.94 52.3 68686 50.3186 up up correct
OMCL.US Omnicell Inc 20210608 0 140.5 141.59 139.34 140.42 135300 140.42 down up incorrect
OMEG.US Omega Alpha SPAC 20210608 0 9.9 9.9 9.85 9.9 6900 9.9
OMER.US Omeros Corporation 20210608 0 16.17 16.28 15.68 15.85 346400 15.85 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210608 0 7.14 7.14 7 7.01 13400 7.01 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210608 0 24.85 25.65 23.92 24.61 136200 24.61 down down correct
OMP.US Oasis Midstream Partners LP 20210608 0 26.1 27.26 26.011 27.25 83536 25.9932 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210608 0 8.56 8.6 8.16 8.6 1000 8.6 up up correct
ON.US ON Semiconductor Corporation 20210608 0 38.34 38.49 37.05 37.59 3972400 37.59 down down correct
ONB.US Old National Bancorp 20210608 0 18.91 19.405 18.81 19.09 2238304 18.7814 up up correct
ONCR.US Oncorus Inc 20210608 0 17.24 17.41 16.77 17.26 91300 17.26 up up correct
ONCS.US OncoSec Medical Incorporated 20210608 0 3.83 3.9726 3.83 3.86 54601 3.86 up up correct
ONCT.US Oncternal Therapeutics Inc 20210608 0 5.47 5.54 5.33 5.39 1352600 5.39 down down correct
ONCY.US Oncolytics Biotech Inc 20210608 0 3 3.03 2.89 2.97 478200 2.97 down down correct
ONDS.US Ondas Holdings Inc 20210608 0 9.2 9.36 8.84 8.95 454800 8.95 down down correct
ONEM.US 1Life Healthcare Inc 20210608 0 35.4 35.84 34.31 34.81 2733100 34.81 down up incorrect
ONEW.US OneWater Marine Inc 20210608 0 49.875 51.44 47.199 47.3 76300 45.3084 down down correct
ONTX.US Onconova Therapeutics Inc 20210608 0 7 7 6.51 6.67 1548100 6.67 down down correct
ONVO.US Organovo Holdings Inc 20210608 0 8.7 8.84 8 8.15 271400 8.15 down down correct
OPBK.US OP Bancorp 20210608 0 10.61 10.88 10.595 10.71 27727 10.5262 up up correct
OPCH.US Option Care Health Inc 20210608 0 21.08 21.38 20.43 20.82 1435300 20.82 down down correct
OPEN.US Opendoor Technologies Inc 20210608 0 16.81 18.33 16.399 17.87 18786000 17.87 up up correct
OPGN.US OpGen Inc 20210608 0 2.28 2.3 2.18 2.24 539000 2.24 down up incorrect
OPHC.US OptimumBank Holdings Inc 20210608 0 4.12 4.2 3.84 4.06 100600 4.06 down up incorrect
OPI.US Office Properties Income Trust 20210608 0 30.37 31.08 30.37 30.81 208743 30.2305 up up correct
OPINL.US Office Properties Income Trust 20210608 0 27.3 27.37 27.2 27.37 5800 26.5846 up up correct
OPK.US OPKO Health Inc 20210608 0 3.84 3.87 3.68 3.8 3448300 3.8 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210608 0 13.25 13.25 12.69 12.8 9800 12.8 down down correct
OPOF.US Old Point Financial Corporation 20210608 0 23.06 23.732 23.06 23.53 843 23.2625 up up correct
OPRA.US Opera Limited 20210608 0 11.78 12.13 8.76 9 2738100 9 down down correct
OPRT.US Oportun Financial Corporation 20210608 0 20.88 21.5 20.39 20.8 135100 20.8 down down correct
OPRX.US OptimizeRx Corporation 20210608 0 52.87 53.68 52.13 52.79 222404 52.79 down down correct
OPT.US Opthea Limited 20210608 0 10.01 10.01 9.01 9.5 13162 9.5 down down correct
OPTN.US OptiNose Inc 20210608 0 3.44 3.53 3.33 3.52 197700 3.52 up up correct
ORGN.US Origin Materials Inc 20210608 0 9.99 10.02 9.97 9.99 2080489 9.99
ORGO.US Organogenesis Holdings Inc 20210608 0 16 16.05 15.18 15.43 1199400 15.43 down down correct
ORGS.US Orgenesis Inc 20210608 0 5.2 5.36 5 5.04 140800 5.04 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20210608 0 10.23 10.24 10.117 10.117 400 10.117 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210608 0 21.7 22.15 19.32 19.84 267400 19.84 down down correct
ORLY.US O'Reilly Automotive Inc 20210608 0 525 531.11 523 529.06 495700 529.06 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210608 0 13.65 14.02 13.34 13.85 858500 13.85 up down incorrect
ORRF.US Orrstown Financial Services Inc 20210608 0 25.5 25.66 25.18 25.27 20778 24.8664 down up incorrect
ORTX.US Orchard Therapeutics plc 20210608 0 5.25 5.26 5.13 5.19 509600 5.19 down down correct
OSAT.US Orbsat Corp Common Stock 20210608 0 4.48 5.85 4.4 5.5 3380387 5.5 up up correct
OSATW.US Orbsat Corp Warrants 20210608 0 1.2 1.42 1.15 1.4 95064 1.4 up up correct
OSBC.US Old Second Bancorp Inc 20210608 0 13.84 13.92 13.77 13.86 53440 13.7492 up up correct
OSIS.US OSI Systems Inc 20210608 0 96.38 96.45 95.13 96.06 94400 96.06 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20210608 0 2.96 3.02 2.93 3 206000 3 up up correct
OSPN.US OneSpan Inc 20210608 0 26.27 26.8 25.35 25.91 442700 25.91 down down correct
OSS.US One Stop Systems Inc 20210608 0 6.09 6.3 5.975 6.04 106600 6.04 down down correct
OSTK.US Overstock.com Inc 20210608 0 95 95.31 89.53 92.18 1275800 92.18 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210608 0 9.65 9.7 9.65 9.7 3800 9.7 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210608 0 9.963 9.963 9.96 9.96 1000 9.96 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210608 0 0.57 0.57 0.57 0.57 200 0.57
OSUR.US OraSure Technologies Inc 20210608 0 9.75 10.15 9.71 10.05 1573900 10.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20210608 0 12.4 12.52 12.3 12.39 270800 12.39 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210608 0 9.94 10.01 9.94 10.01 25300 10.01 up up correct
OTEL.US Otelco Inc 20210608 0 0.792 0.796 0.792 0.796 21950 0.796 up up correct
OTEX.US Open Text Corporation 20210608 0 48.81 49.28 48.44 48.73 468112 48.3035 down down correct
OTIC.US Otonomy Inc 20210608 0 2.37 2.424 2.315 2.38 145300 2.38 up up correct
OTLK.US Outlook Therapeutics Inc 20210608 0 2.68 2.683 2.565 2.65 932600 2.65 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210608 0 0.32 0.35 0.32 0.34 15872 0.34 up up correct
OTLY.US Oatly Group AB 20210608 0 25.04 27.19 25.04 26.99 3229600 26.99 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210608 0 9.94 10.05 9.94 10.01 194500 10.01 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210608 0 1.6 1.76 1.59 1.76 38958 1.76 up up correct
OTRA.US OTR Acquisition Corp 20210608 0 10 10 10 10 600 10
OTRAU.US OTR Acquisition Corp 20210608 0 10.3 10.3 10.3 10.3 200 10.3
OTRAW.US OTR Acquisition Corp 20210608 0 0.6105 0.62 0.6105 0.62 560 0.62 up up correct
OTRK.US Ontrak Inc 20210608 0 31.13 36.59 31.08 35.61 1009396 35.61 up up correct
OTRKP.US Ontrak Inc 20210608 0 24.92 24.99 24.89 24.89 16900 23.3911 down down correct
OTTR.US Otter Tail Corporation 20210608 0 48.88 49.36 48.615 49.22 75150 48.5782 up down incorrect
OUST.US WT 20210608 0 3.76 4.34 3.3 4 307551 4 up up correct
OVBC.US Ohio Valley Banc Corp 20210608 0 23.42 23.695 23.36 23.5 12125 23.124 up up correct
OVID.US Ovid Therapeutics Inc 20210608 0 4.5 4.58 4.35 4.44 812481 4.44 down down correct
OVLY.US Oak Valley Bancorp 20210608 0 18.6101 19.2799 18.21 18.49 12698 18.337 down down correct
OWSCX.US OWSCX 20210608 0 21.3 21.3 21.3 21.3 0 21.002
OXBR.US Oxbridge Re Holdings Limited 20210608 0 2.75 3.03 2.61 2.88 1408087 2.88 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210608 0 0.1551 0.18 0.15 0.168 68310 0.168 up up correct
OXLC.US Oxford Lane Capital Corp 20210608 0 7.705 7.73 7.5159 7.57 1273764 7.1072 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210608 0 25.7 25.75 25.4 25.75 53600 24.7952 up up correct
OXLCM.US Oxford Lane Capital Corp 20210608 0 25.22 25.27 25.22 25.27 7344 24.3044 up up correct
OXLCP.US Oxford Lane Capital Corp 20210608 0 25.01 25.2 25.01 25.122 7500 24.2329 up up correct
OXSQ.US Oxford Square Capital Corp 20210608 0 5.03 5.13 5 5.12 252965 4.8494 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210608 0 25.07 25.38 24.95 25.015 23500 24.4078 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210608 0 25.55 25.55 25.55 25.55 403 24.3453
OXSQZ.US Oxford Square Capital Corp. 20210608 0 25.52 26 25.52 26 1100 25.2124 up up correct
OYST.US Oyster Point Pharma Inc 20210608 0 17.73 18.26 17.43 18.05 41900 18.05 up up correct
OZK.US Bank OZK 20210608 0 43.7 44.5968 43.27 44.46 522920 43.8528 up up correct
OZON.US Ozon Holdings PLC 20210608 0 56.06 58 55.97 57.96 1528600 57.96 up up correct
PAA.US Plains All American Pipeline L.P 20210608 0 11.56 12.145 11.55 12.07 6228593 11.6525 up up correct
PAAS.US Pan American Silver Corp 20210608 0 31.74 31.89 30.94 30.95 3092687 30.7092 down down correct
PACB.US Pacific Biosciences of California Inc 20210608 0 28.91 29.48 27.54 28.6 2181700 28.6 down down correct
PACW.US PacWest Bancorp 20210608 0 45.26 46.07 44.8 45.93 583583 45.425 up up correct
PACX.US Pioneer Merger Corp 20210608 0 9.89 9.91 9.86 9.9 240400 9.9 up down incorrect
PACXU.US Pioneer Merger Corp 20210608 0 10.44 10.44 10.3 10.4 16000 10.4 down down correct
PACXW.US Pioneer Merger Corp 20210608 0 1.35 1.53 1.35 1.45 202721 1.45 up down incorrect
PAE.US PAE Incorporated 20210608 0 8.88 8.975 8.726 8.92 317700 8.92 up up correct
PAEWW.US PAE Incorporated 20210608 0 2.29 2.29 2.2 2.24 30196 2.24 down down correct
PAGP.US Plains GP Holdings L.P 20210608 0 12.33 12.7975 12.01 12.66 5069828 12.251 up up correct
PAHC.US Phibro Animal Health Corporation 20210608 0 29.23 29.44 28.82 29.4 125056 29.0936 up up correct
PAIC.US Petra Acquisition Inc 20210608 0 10 10 10 10 900 10
PAICU.US Petra Acquisition Inc 20210608 0 10.53 10.53 10.52 10.52 1500 10.52 down down correct
PAICW.US Petra Acquisition Inc 20210608 0 0.56 0.59 0.5301 0.5316 14249 0.5316 down down correct
PALI.US Palisade Bio Inc 20210608 0 4.25 4.29 3.86 3.96 558700 3.96 down down correct
PALT.US Paltalk Inc. Common Stock 20210608 0 2.72 2.72 2.72 2.72 0 2.72
PANA.US Panacea Acquisition Corp. II 20210608 0 10 10.03 10 10.03 3000 10.03 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210608 0 4.15 4.17 4.0565 4.1 218722 4.035 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210608 0 358.94 362.41 351.61 353.34 715800 353.34 down down correct
PAQC.US Provident Acquisition Corp 20210608 0 9.67 9.69 9.66 9.68 2300 9.68 up down incorrect
PAQCU.US Provident Acquisition Corp 20210608 0 9.97 10.09 9.97 10.09 1800 10.09 up up correct
PAQCW.US Provident Acquisition Corp 20210608 0 0.72 0.7999 0.7012 0.7699 4889 0.7699 up up correct
PASG.US Passage Bio Inc 20210608 0 13.71 13.99 13.2 13.8 360000 13.8 up down incorrect
PATI.US Patriot Transportation Holding Inc 20210608 0 11.282 11.29 11.1 11.1 3052 8.2684 down down correct
PATK.US Patrick Industries Inc 20210608 0 83.29 84.71 81.52 84.44 132998 84.1597 up up correct
PAVM.US PAVmed Inc 20210608 0 6.31 6.565 5.71 6.28 3340600 6.28 down down correct
PAVMW.US PAVmed Inc 20210608 0 2.24 2.24 1.87 2.07 900 2.07 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210608 0 4.68 4.9 4.2 4.605 35080 4.605 down up incorrect
PAX.US Patria Investments Limited 20210608 0 17.85 17.95 17.08 17.11 145700 16.493 down down correct
PAYA.US Paya Holdings Inc 20210608 0 10.63 10.82 10.6 10.75 1072600 10.75 up down incorrect
PAYS.US PaySign Inc 20210608 0 3.43 3.56 3.42 3.48 244400 3.48 up up correct
PAYX.US Paychex Inc 20210608 0 102 103.32 101.93 103.03 933335 101.8835 up up correct
PBCT.US People's United Financial Inc 20210608 0 18.72 19 18.47 18.95 2671527 18.5363 up up correct
PBCTP.US People's United Financial Inc 20210608 0 28.55 28.55 28.3 28.35 14151 27.6578 down up incorrect
PBFS.US Pioneer Bancorp Inc 20210608 0 11.75 12.085 11.75 12 34200 12 up up correct
PBHC.US Pathfinder Bancorp Inc 20210608 0 15.63 15.6534 15.4 15.4 863 15.2667 down down correct
PBIP.US Prudential Bancorp Inc 20210608 0 14.02 14.0599 14 14.03 11640 13.8947 up up correct
PBLA.US Panbela Therapeutics Inc 20210608 0 4.03 4.08 3.83 3.91 170900 3.91 down down correct
PBPB.US Potbelly Corporation 20210608 0 7.83 8.5 7.75 8.26 424092 8.26 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210608 0 1.38 1.5 1.37 1.5 926100 1.5 up up correct
PBYI.US Puma Biotechnology Inc 20210608 0 11.6 11.79 11.22 11.43 184300 11.43 down down correct
PCAR.US PACCAR Inc 20210608 0 93.56 93.75 92.71 93.48 1178928 91.1694 down down correct
PCB.US PCB Bancorp 20210608 0 16.36 16.62 16.35 16.57 62871 16.3816 up up correct
PCH.US PotlatchDeltic Corporation 20210608 0 55.95 56.25 55.03 55.09 676439 50.5779 down up incorrect
PCOM.US Points International Ltd 20210608 0 17.75 17.87 17.28 17.48 16300 17.48 down up incorrect
PCRX.US Pacira BioSciences Inc 20210608 0 62.07 62.12 60.38 60.79 363500 60.79 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210608 0 6.68 6.94 6.65 6.65 62200 6.65 down down correct
PCSB.US PCSB Financial Corporation 20210608 0 18.7 18.93 18.695 18.86 19832 18.7387 up up correct
PCT.US PureCycle Technologies Inc 20210608 0 21.14 22.51 21.0663 22.47 1750031 22.47 up up correct
PCTI.US PCTEL Inc 20210608 0 6.77 6.9 6.77 6.87 86668 6.7544 up up correct
PCTTU.US PureCycle Technologies Inc 20210608 0 29.78 30.19 29.78 30.19 800 30.19 up up correct
PCTTW.US PureCycle Technologies Inc 20210608 0 9.82 11 9.82 11 15903 11 up up correct
PCTY.US Paylocity Holding Corporation 20210608 0 170.09 172.12 167.92 170.9 128300 170.9 up up correct
PCVX.US Vaxcyte Inc 20210608 0 23 24.15 22.75 24.06 226300 24.06 up up correct
PCYG.US Park City Group Inc 20210608 0 6.06 6.08 5.8996 5.96 64818 5.96 down down correct
PCYO.US Pure Cycle Corporation 20210608 0 14.18 14.2 13.98 14 62800 14 down down correct
PDCE.US PDC Energy Inc 20210608 0 46.89 47.47 45.28 46.98 641204 46.1225 up up correct
PDCO.US Patterson Companies Inc 20210608 0 33.81 35.35 33.45 35.2 847818 34.6185 up up correct
PDD.US Pinduoduo Inc 20210608 0 128.21 128.76 124.94 127 5268700 127 down down correct
PDEX.US Pro 20210608 0 33.92 33.99 33.06 33.15 6200 33.15 down down correct
PDFS.US PDF Solutions Inc 20210608 0 18 18.07 17.4 17.56 233453 17.56 down up incorrect
PDLB.US PDL Community Bancorp 20210608 0 13.6 13.65 13.46 13.63 14400 13.63 up up correct
PDSB.US PDS Biotechnology Corporation 20210608 0 11.16 11.6 10.2 11.16 3473800 11.16
PDSKX.US PDSKX 20210608 0 27.88 27.88 27.88 27.88 0 27.4523
PDSRX.US PDSRX 20210608 0 27.8 27.8 27.8 27.8 0 27.4131
PDSYX.US PDSYX 20210608 0 27.99 27.99 27.99 27.99 0 27.5604
PEBK.US Peoples Bancorp of North Carolina Inc 20210608 0 25.54 25.605 25.51 25.51 23443 25.2029 down down correct
PEBO.US Peoples Bancorp Inc 20210608 0 32.5 32.57 32.25 32.5 36706 31.7472
PEGA.US Pegasystems Inc 20210608 0 124.52 128.25 124.5 127.92 742945 127.8292 up up correct
PENN.US Penn National Gaming Inc 20210608 0 84.64 85.69 82.62 84.06 3525400 84.06 down down correct
PEP.US PepsiCo Inc 20210608 0 147.7 147.87 145.915 146.37 5997199 144.3978 down up incorrect
PERI.US Perion Network Ltd 20210608 0 17.25 17.4501 16.7201 17.23 617859 17.23 down down correct
PESI.US Perma 20210608 0 6.93 7 6.93 6.94 8800 6.94 up up correct
PETQ.US PetIQ Inc 20210608 0 38.7 39.2 38.31 38.7 424400 38.7
PETS.US PetMed Express Inc 20210608 0 32.11 35.2 31.87 34.53 1223551 33.8527 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210608 0 10 10.15 10 10 800 10
PETZ.US TDH Holdings Inc 20210608 0 2.58 2.69 2.36 2.602 136700 2.602 up down incorrect
PFALX.US PFALX 20210608 0 9.65 9.65 9.65 9.65 0 9.4744
PFBC.US Preferred Bank 20210608 0 68.71 69.44 68.31 68.77 28735 67.9743 up up correct
PFC.US Premier Financial Corp 20210608 0 30.34 30.59 30.06 30.39 55961 29.8469 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210608 0 9.77 9.78 9.77 9.78 1100 9.78 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210608 0 9.965 9.965 9.94 9.96 600 9.96 down down correct
PFFLX.US PFFLX 20210608 0 9.65 9.65 9.65 9.65 0 9.4804
PFG.US Principal Financial Group Inc 20210608 0 65.22 66.22 64.7 66.16 882068 64.9479 up down incorrect
PFHD.US Professional Holding Corp 20210608 0 18.27 18.55 18.24 18.5 29100 18.5 up up correct
PFIE.US Profire Energy Inc 20210608 0 1.15 1.153 1.13 1.14 106300 1.14 down down correct
PFIN.US P&F Industries Inc 20210608 0 6.33 6.84 6.33 6.73 17300 6.73 up up correct
PFIS.US Peoples Financial Services Corp 20210608 0 44.25 44.75 44.0236 44.31 9198 43.6068 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210608 0 9.65 9.65 9.65 9.65 0 9.2717
PFLT.US PennantPark Floating Rate Capital Ltd 20210608 0 12.8 12.99 12.795 12.94 261942 12.3009 up up correct
PFMT.US Performant Financial Corporation 20210608 0 5.05 5.05 4.21 4.24 1052500 4.24 down down correct
PFSW.US PFSweb Inc 20210608 0 8.16 8.46 8.16 8.37 41000 8.37 up up correct
PFX.US Phenixfin Corporation 20210608 0 42.3 42.3 42.148 42.2 1813 42.2 down down correct
PFXNL.US PhenixFIN Corporation 20210608 0 25.45 25.45 25.45 25.45 0 24.3272
PGC.US Peapack 20210608 0 33.36 33.73 33.33 33.51 25236 33.4124 up up correct
PGEN.US Precigen Inc 20210608 0 7.12 7.25 6.96 7.2 1187200 7.2 up down incorrect
PGNY.US Progyny Inc 20210608 0 64.49 65.54 64.17 64.92 721700 64.92 up up correct
PGRW.US Progress Acquisition Corp 20210608 0 9.73 9.73 9.73 9.73 0 9.73
PGRWU.US Progress Acquisition Corp 20210608 0 9.98 9.98 9.98 9.98 200 9.98
PHAR.US Pharming Group NV 20210608 0 12.19 12.19 12.075 12.1 5900 12.1 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210608 0 3.8 3.87 3.69 3.78 162900 3.78 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210608 0 34.7 35.12 33.98 34.87 56900 34.87 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210608 0 4.19 4.3 4.12 4.26 15757 4.26 up up correct
PHIC.US Population Health Investment Co. Inc 20210608 0 9.77 9.84 9.768 9.84 14200 9.84 up up correct
PHICU.US Population Health Investment Co. Inc 20210608 0 10.26 10.26 10.03 10.16 1100 10.16 down up incorrect
PHICW.US Population Health Investment Co. Inc 20210608 0 1.09 1.09 1.031 1.05 2000 1.05 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20210608 0 2.09 2.15 2.02 2.14 393700 2.14 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210608 0 0.1802 0.2098 0.1802 0.1817 2041 0.1817 up up correct
PHUN.US Phunware Inc 20210608 0 1.51 1.55 1.42 1.47 2010300 1.47 down down correct
PHUNW.US Phunware Inc 20210608 0 0.3195 0.3197 0.3169 0.3169 5774 0.3169 down down correct
PHVS.US Pharvaris N.V 20210608 0 20.89 20.89 19.59 20.39 17800 20.39 down down correct
PI.US Impinj Inc 20210608 0 50.88 51.641 49.83 50.58 79800 50.58 down down correct
PIIVX.US PIIVX 20210608 0 42.88 42.88 42.88 42.88 0 42.88
PINC.US Premier Inc 20210608 0 33.16 33.46 32.57 33.4 537710 33.0453 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210608 0 3.31 3.4 3.15 3.24 2775300 3.24 down down correct
PIXY.US ShiftPixy Inc 20210608 0 2.995 3.05 2.86 2.93 1350900 2.93 down down correct
PKBK.US Parke Bancorp Inc 20210608 0 20.72 20.8 20.375 20.41 20235 20.0985 down down correct
PKOH.US Park 20210608 0 36.37 37.1 36.35 36.58 12446 36.2028 up up correct
PLAB.US Photronics Inc 20210608 0 13.26 13.28 13.06 13.21 233500 13.21 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210608 0 42.71 46.785 42.61 46.34 2520200 46.34 up up correct
PLBC.US Plumas Bancorp 20210608 0 31.42 31.545 31.1001 31.25 7415 30.997 down down correct
PLBY.US PLBY Group Inc 20210608 0 47.3 53.6 47 52.7 3362700 52.7 up up correct
PLCE.US The Children's Place Inc 20210608 0 95.57 97.43 93.67 96.41 408800 96.41 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210608 0 1.87 1.93 1.68 1.72 1612500 1.72 down down correct
PLL.US Piedmont Lithium Inc 20210608 0 70 70.807 65.653 68.64 339700 68.64 down down correct
PLMI.US Plum Acquisition Corp. I 20210608 0 9.745 9.745 9.7 9.71 2800 9.71 down down correct
PLMIU.US Plum Acquisition Corp. I 20210608 0 9.9 9.97 9.9 9.97 1400 9.97 up up correct
PLMIW.US Plum Acquisition Corp. I 20210608 0 0.8896 0.8896 0.86 0.8895 13602 0.8895 down down correct
PLMR.US Palomar Holdings Inc 20210608 0 74.96 76.33 73.81 75.82 90800 75.82 up up correct
PLPC.US Preformed Line Products Company 20210608 0 79.35 80 78.38 80 8201 79.2881 up up correct
PLRX.US Pliant Therapeutics Inc 20210608 0 31.38 31.84 29.69 31.57 69274 31.57 up up correct
PLSE.US Pulse Biosciences Inc 20210608 0 18.67 18.75 17.51 18.08 53100 18.08 down down correct
PLTK.US Playtika Holding Corp 20210608 0 26.04 26.05 25.5 25.7 1181400 25.7 down down correct
PLUG.US Plug Power Inc 20210608 0 33.77 34.38 32.35 33.49 31396000 33.49 down down correct
PLUS.US ePlus inc 20210608 0 91.21 92.74 91.18 91.76 55871 45.88 up up correct
PLXP.US PLx Pharma Inc 20210608 0 14.66 14.77 14.31 14.61 129200 14.61 down down correct
PLXS.US Plexus Corp 20210608 0 98.44 99.12 97.59 97.72 90000 97.72 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210608 0 7.29 7.615 7.27 7.57 1066100 7.57 up up correct
PMAAX.US PMAAX 20210608 0 11.88 11.88 11.88 11.88 0 11.7887
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210608 0 0.013 0.0132 0.0123 0.0132 1777 19.801 up up correct
PMD.US Psychemedics Corporation 20210608 0 6.85 7.5 6.8 7.37 95413 7.3181 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210608 0 0.94 0.98 0.93 0.97 304700 0.97 up up correct
PMFLX.US PMFLX 20210608 0 11.88 11.88 11.88 11.88 0 11.7667
PMGM.US Priveterra Acquisition Corp 20210608 0 9.72 9.72 9.72 9.72 0 9.72
PMGMU.US Priveterra Acquisition Corp 20210608 0 9.91 9.91 9.91 9.91 0 9.91
PMIFX.US PMIFX 20210608 0 9.9 9.9 9.9 9.9 0 9.4198
PMTS.US CPI Card Group Inc. Common Stock 20210608 0 19 19.93 19 19.93 7600 19.93 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210608 0 33.44 34.385 32.72 33.19 253400 33.19 down down correct
PNBK.US Patriot National Bancorp Inc 20210608 0 8.03 8.1 8 8 8600 8 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210608 0 90.76 91.89 89.71 91.62 290169 91.2746 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210608 0 27.85 27.85 27.64 27.85 9000 27.0368
PNNT.US PennantPark Investment Corporation 20210608 0 6.83 6.87 6.79 6.85 203359 6.4951 up up correct
PNNTG.US PNNTG 20210608 0 25.75 25.75 25.43 25.65 2400 24.961 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210608 0 48.26 48.87 48.26 48.58 1100 48.58 up up correct
PNT.US POINT Biopharma Global Inc 20210608 0 10.51 10.51 10.275 10.39 8213 10.39 down down correct
PNTG.US The Pennant Group Inc 20210608 0 34.61 36.11 34.61 34.77 118100 34.77 up down incorrect
POAI.US Predictive Oncology Inc 20210608 0 1.61 1.61 1.44 1.55 2422700 1.55 down down correct
PODD.US Insulet Corporation 20210608 0 279.57 280 272.72 278.27 639200 278.27 down up incorrect
POLA.US Polar Power Inc 20210608 0 10.85 13.1 10.81 12.34 823400 12.34 up up correct
POOL.US Pool Corporation 20210608 0 435.88 440.4325 430.39 440 168012 438.5979 up up correct
POPM.US PopMail.com Inc 20210608 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210608 0 48.5 49.54 45.745 45.84 493100 45.84 down down correct
POW.US Powered Brands 20210608 0 9.737 9.77 9.72 9.72 76100 9.72 down down correct
POWI.US Power Integrations Inc 20210608 0 81.07 81.12 78.91 80.48 167819 80.2658 down down correct
POWL.US Powell Industries Inc 20210608 0 34.39 34.93 34.29 34.61 17453 33.9489 up up correct
POWRU.US Powered Brands 20210608 0 10 10.04 10 10.04 1400 10.04 up down incorrect
POWRW.US Powered Brands 20210608 0 0.7005 0.84 0.7005 0.8001 2125 0.8001 up up correct
POWW.US AMMO Inc 20210608 0 6.76 6.88 6.58 6.74 1168330 6.74 down up incorrect
POWWP.US AMMO Inc 20210608 0 26.56 26.67 26.32 26.59 21500 25.4041 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210608 0 46.6 47.46 45.4656 47.07 298699 46.3043 up up correct
PPBT.US Purple Biotech Ltd 20210608 0 5.202 5.34 4.8 5.2 858100 5.2 down down correct
PPC.US Pilgrim's Pride Corporation 20210608 0 22.99 23.04 22.81 22.95 477000 22.95 down down correct
PPD.US PPD Inc 20210608 0 46.5 46.52 46.4 46.44 2055900 46.44 down up incorrect
PPGH.US Poema Global Holdings Corp 20210608 0 9.85 9.85 9.85 9.85 109 9.85
PPGHU.US Poema Global Holdings Corp 20210608 0 10.15 10.15 10.15 10.15 0 10.15
PPIH.US Perma 20210608 0 7 7.09 6.89 6.89 8700 6.89 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20210608 0 4.1 4.85 4.1 4.77 716540 4.6515 up down incorrect
PPTA.US Midas Gold Corp. 20210608 0 8.2 8.36 8.18 8.23 115900 8.23 up up correct
PRAA.US PRA Group Inc 20210608 0 39.04 40.23 38.95 40.1 279200 40.1 up up correct
PRAX.US Praxis Precision Medicines Inc 20210608 0 20 20.83 19.74 20.42 323500 20.42 up down incorrect
PRCH.US Porch Group Inc 20210608 0 19.21 20.73 18.99 20.66 1852300 20.66 up up correct
PRDEX.US PREDEX Funds 20210608 0 25.85 25.85 25.85 25.85 0 25.3035
PRDO.US Perdoceo Education Corporation 20210608 0 12.57 12.75 12.46 12.63 422100 12.63 up up correct
PRFT.US Perficient Inc 20210608 0 73.52 74.9 73.43 74.87 287500 74.87 up up correct
PRFX.US PainReform Ltd 20210608 0 3.11 3.16 2.91 2.95 194900 2.95 down down correct
PRGS.US Progress Software Corporation 20210608 0 46.96 47 46.59 46.71 255605 46.3704 down down correct
PRIM.US Primoris Services Corporation 20210608 0 32.27 33.15 31.9 32.97 438929 32.7425 up up correct
PRIVX.US Sharespost 100 Fund 20210608 0 42.5 42.5 42.5 42.5 0 42.5
PRLD.US Prelude Therapeutics Incorporated 20210608 0 32.76 33.305 30.23 31.3 178300 31.3 down down correct
PRLVX.US PRLVX 20210608 0 42.15 42.15 42.15 42.15 0 42.15
PROC.US Procaps Group S.A. Ordinary Shares 20210608 0 10.13 10.13 10.13 10.13 0 10.13
PROF.US Profound Medical Corp 20210608 0 18 18.44 17.9 18.36 30900 18.36 up down incorrect
PROG.US Progenity Inc 20210608 0 2.37 2.42 2.28 2.36 2119200 2.36 down down correct
PROV.US Provident Financial Holdings Inc 20210608 0 18.19 18.2255 17.64 17.93 6115 17.6376 down down correct
PRPH.US ProPhase Labs Inc 20210608 0 5.31 5.41 5.16 5.29 51200 5.29 down down correct
PRPL.US Purple Innovation Inc 20210608 0 29.18 29.43 28.66 29.05 694900 29.05 down down correct
PRPO.US Precipio Inc 20210608 0 3.52 4.63 3.51 4.17 27893300 4.17 up up correct
PRQR.US ProQR Therapeutics N.V 20210608 0 6.5 6.63 6.31 6.59 508700 6.59 up up correct
PRSR.US Prospector Capital Corp 20210608 0 9.74 9.75 9.72 9.75 10600 9.75 up down incorrect
PRSRU.US Prospector Capital Corp 20210608 0 10.02 10.09 10.02 10.05 33300 10.05 up down incorrect
PRSRW.US Prospector Capital Corp 20210608 0 1.08 1.08 0.92 0.9699 11821 0.9699 down down correct
PRTA.US Prothena Corporation plc 20210608 0 37.23 39.6 34.63 39.42 965600 39.42 up up correct
PRTC.US PureTech Health plc 20210608 0 56.11 56.11 56.11 56.11 0 56.11
PRTG.US Portage Biotech Inc 20210608 0 31 31 29.36 30.19 28200 30.19 down down correct
PRTH.US Priority Technology Holdings Inc 20210608 0 7.81 8 7.706 7.71 22500 7.71 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210608 0 9.9 10.3 9.88 10.24 519000 10.24 up down incorrect
PRTS.US CarParts.com Inc 20210608 0 18 18.17 17.54 17.6 910600 17.6 down down correct
PRVA.US Privia Health Group Inc 20210608 0 38.02 38.46 37.02 37.96 709500 37.96 down down correct
PRVB.US Provention Bio Inc 20210608 0 7.515 7.94 7.235 7.79 2267900 7.79 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210608 0 9.67 9.67 9.67 9.67 0 9.67
PSAGU.US Property Solutions Acquisition Corp. II 20210608 0 9.93 9.98 9.93 9.97 10500 9.97 up down incorrect
PSAGW.US Property Solutions Acquisition Corp. II 20210608 0 0.89 0.89 0.89 0.89 50 0.89
PSEC.US Prospect Capital Corporation 20210608 0 9.16 9.25 9.12 9.22 2858776 8.7731 up up correct
PSHG.US Performance Shipping Inc 20210608 0 5.44 5.45 5.26 5.31 36700 5.31 down down correct
PSMT.US PriceSmart Inc 20210608 0 91.02 92.93 91.02 92.18 96706 91.7999 up down incorrect
PSNL.US Personalis Inc 20210608 0 22.94 23 21.75 22.45 486400 22.45 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210608 0 18.95 18.95 18.95 18.95 0 18.5454
PSTI.US Pluristem Therapeutics Inc 20210608 0 4.22 4.3 4.08 4.2 552100 4.2 down down correct
PSTV.US Plus Therapeutics Inc 20210608 0 2.8 2.85 2.74 2.81 372500 2.81 up up correct
PSTX.US Poseida Therapeutics Inc 20210608 0 8.78 8.925 8.54 8.7 89977 8.7 down down correct
PT.US Pintec Technology Holdings Limited 20210608 0 0.96 1 0.92 0.95 581500 0.95 down down correct
PTC.US PTC Inc 20210608 0 133.94 135.72 133.31 134.95 445600 134.95 up down incorrect
PTCT.US PTC Therapeutics Inc 20210608 0 41.98 42.54 40.72 41.8 471800 41.8 down down correct
PTDEX.US PREDEX 20210608 0 25.97 25.97 25.97 25.97 0 25.4532
PTE.US PolarityTE Inc 20210608 0 1.14 1.15 1.09 1.12 898780 1.12 down up incorrect
PTEN.US Patterson 20210608 0 10.15 10.915 10.0093 10.72 3168065 10.6621 up up correct
PTGX.US Protagonist Therapeutics Inc 20210608 0 35.86 37.56 35.61 37.44 383500 37.44 up up correct
PTIC.US PropTech Investment Corporation II 20210608 0 9.75 9.83 9.75 9.815 4400 9.815 up up correct
PTICU.US PropTech Investment Corporation II 20210608 0 9.94 9.94 9.94 9.94 41 9.94
PTICW.US PropTech Investment Corporation II 20210608 0 0.85 0.85 0.85 0.85 0 0.85
PTIX.US Protagenic Therapeutics Inc 20210608 0 2.46 2.56 2.39 2.52 266655 2.52 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210608 0 0.41 0.43 0.3801 0.4104 28342 0.4104 up up correct
PTMN.US Portman Ridge Finance Corporation 20210608 0 24.1 24.2 23.5 24.1 49680 22.9684
PTNR.US Partner Communications Company Ltd 20210608 0 4.46 4.6 4.46 4.6 900 4.6 up up correct
PTOC.US Pine Technology Acquisition Corp 20210608 0 9.7 9.7 9.65 9.67 1900 9.67 down down correct
PTOCU.US Pine Technology Acquisition Corp 20210608 0 9.915 9.92 9.91 9.91 8952 9.91 down down correct
PTOCW.US Pine Technology Acquisition Corp 20210608 0 0.6799 0.68 0.6798 0.68 2000 0.68 up down incorrect
PTON.US Peloton Interactive Inc 20210608 0 110.31 112.461 108.38 109.69 7105700 109.69 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210608 0 3.13 3.19 3.04 3.09 51100 3.09 down down correct
PTRA.US Proterra Inc 20210608 0 19.19 19.23 18.52 18.99 774658 18.99 down down correct
PTRAW.US Proterra Inc 20210608 0 6.11 6.38 5.95 6.3 240800 6.3 up up correct
PTRS.US Partners Bancorp 20210608 0 8.01 8.1 8.01 8.05 16015 7.9782 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210608 0 58.8999 58.8999 57 57.6 4489 28.8 down down correct
PTVE.US Pactiv Evergreen Inc 20210608 0 15.54 15.99 15.36 15.83 202600 15.5962 up down incorrect
PUBM.US PubMatic Inc 20210608 0 29.5 31.66 28.5 30.35 3424816 30.35 up up correct
PUCK.US Goal Acquisitions Corp 20210608 0 9.63 9.67 9.63 9.66 31600 9.66 up up correct
PUCKU.US Goal Acquisitions Corp 20210608 0 10.16 10.2 10.16 10.2 10300 10.2 up up correct
PUCKW.US Goal Acquisitions Corp 20210608 0 0.5502 0.5899 0.54 0.5401 13268 0.5401 down down correct
PULM.US Pulmatrix Inc 20210608 0 0.97 0.99 0.97 0.984 469600 0.984 up down incorrect
PUYI.US Puyi Inc 20210608 0 5.57 5.6 5.55 5.58 8800 5.58 up up correct
PVAC.US Penn Virginia Corporation 20210608 0 23.8 25.32 23.38 24.8 541100 24.8 up up correct
PVBC.US Provident Bancorp Inc 20210608 0 16.29 16.64 16.29 16.48 20901 16.4071 up up correct
PWDEX.US PREDEX 20210608 0 25.97 25.97 25.97 25.97 0 25.4532
PWFL.US PowerFleet Inc 20210608 0 6.9 7.04 6.89 6.96 182900 6.96 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20210608 0 25.43 25.6869 25.064 25.22 28513 24.5529 down down correct
PWP.US Perella Weinberg Partners 20210608 0 12.51 12.94 12.5 12.8 40900 12.6628 up up correct
PXLW.US Pixelworks Inc 20210608 0 3.63 3.83 3.57 3.77 1550400 3.77 up down incorrect
PXS.US Pyxis Tankers Inc 20210608 0 0.94 0.947 0.88 0.912 503400 0.912 down down correct
PXSAP.US Pyxis Tankers Inc 20210608 0 23.4 23.4 23.4 23.4 0 22.1725
PXSAW.US Pyxis Tankers Inc 20210608 0 0.39 0.39 0.327 0.327 8637 0.327 down up incorrect
PYPD.US PolyPid Ltd 20210608 0 9.23 9.5 9.2 9.29 11300 9.29 up up correct
PYPL.US PayPal Holdings Inc 20210608 0 261.574 264.55 260.565 263.15 4427000 263.15 up up correct
PYR.US PyroGenesis Canada Inc 20210608 0 6.04 6.1 5.65 5.83 131400 5.83 down down correct
PZZA.US Papa John's International Inc 20210608 0 96.89 101.47 96.68 100.74 690315 100.1936 up up correct
QADA.US QAD Inc 20210608 0 75.6 76.93 74.975 76.73 24370 76.6662 up down incorrect
QADB.US QAD Inc 20210608 0 49.5 49.83 48.7992 49.83 1137 49.7951 up up correct
QCOM.US QUALCOMM Incorporated 20210608 0 134.06 135.3895 133 134.2 9657889 133.0748 up up correct
QCRH.US QCR Holdings Inc 20210608 0 47.6 47.99 47.47 47.85 59171 47.6829 up down incorrect
QDEL.US Quidel Corporation 20210608 0 109.59 111.97 108.77 111.7 695000 111.7 up up correct
QFIN.US 360 DigiTech Inc 20210608 0 35.85 36.65 34.42 36.56 2916679 36.0664 up down incorrect
QH.US Quhuo Limited 20210608 0 4.33 4.33 4.15 4.21 52600 4.21 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210608 0 6.95 6.95 6.02 6.17 198200 6.17 down up incorrect
QIWI.US QIWI plc 20210608 0 10.93 11.185 10.93 11.14 318864 10.1869 up up correct
QK.US Q&K International Group Limited 20210608 0 1.62 1.72 1.51 1.57 806900 1.57 down down correct
QLGN.US Qualigen Therapeutics Inc 20210608 0 2.225 2.25 2.09 2.14 336000 2.14 down down correct
QLI.US Qilian International Holding Group Limited 20210608 0 4.59 4.99 4.53 4.84 46700 4.84 up up correct
QLYS.US Qualys Inc 20210608 0 100.32 102.74 100.3 102.2 194000 102.2 up up correct
QMCO.US Quantum Corporation 20210608 0 7.17 7.35 7.102 7.25 655423 7.25 up up correct
QNST.US QuinStreet Inc 20210608 0 18.15 18.26 17.88 18.03 217600 18.03 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210608 0 28.95 29.11 28.95 28.96 84277 27.6847 up up correct
QRHC.US Quest Resource Holding Corporation 20210608 0 5.63 5.87 5.53 5.72 169100 5.72 up up correct
QRTEA.US Qurate Retail Inc 20210608 0 13.42 13.88 13.25 13.74 4111339 12.0774 up up correct
QRTEB.US Qurate Retail Inc 20210608 0 13.857 13.89 13.23 13.85 22639 12.2692 down down correct
QRTEP.US Qurate Retail Inc 20210608 0 109.15 109.6 108.49 108.49 29400 104.511 down up incorrect
QRVO.US Qorvo Inc 20210608 0 185.55 187.06 182 184.27 957400 184.27 down down correct
QS.US WT 20210608 0 30.61 31.11 28.5566 30.59 19230220 30.59 down down correct
QSI.US Quantum 20210608 0 10.34 10.62 10.16 10.55 512200 10.55 up up correct
QSIAW.US Quantum 20210608 0 2.77 2.8779 2.7495 2.83 50151 2.83 up up correct
QTNT.US Quotient Limited 20210608 0 4.27 4.4 4.23 4.35 350100 4.35 up up correct
QTRX.US Quanterix Corporation 20210608 0 60.76 63.62 60.14 63.45 720100 63.45 up up correct
QTT.US Qutoutiao Inc 20210608 0 1.91 1.94 1.87 1.91 2055500 19.1
QUBT.US Quantum Computing Inc. Common Stock 20210608 0 6.05 6.48 5.95 6.4 54100 6.4 up up correct
QUIK.US QuickLogic Corporation 20210608 0 6.97 7.09 6.67 6.92 71700 6.92 down down correct
QUMU.US Qumu Corporation 20210608 0 4.62 4.67 4.51 4.52 63600 4.52 down down correct
QURE.US uniQure N.V 20210608 0 37 37.47 35.69 36.97 410500 36.97 down down correct
RACB.US Research Alliance Corp. II 20210608 0 10 10 10 10 100 10
RADA.US RADA Electronic Industries Ltd 20210608 0 11.61 11.61 11.35 11.42 175200 11.42 down down correct
RADI.US Radius Global Infrastructure Inc 20210608 0 14.96 15.75 14.8 15.64 424400 15.64 up up correct
RAIL.US FreightCar America Inc 20210608 0 6.38 6.62 6.18 6.23 744130 6.23 down down correct
RAIN.US Rain Therapeutics Inc 20210608 0 19.14 19.88 18.85 19.34 146700 19.34 up up correct
RAMMU.US Aries I Acquisition Corporation 20210608 0 10.08 10.1 10.06 10.069 186200 10.069 down up incorrect
RAPT.US RAPT Therapeutics Inc 20210608 0 18.65 18.73 17.89 18.21 146800 18.21 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20210608 0 96.92 97.617 92.595 93.45 319700 93.45 down down correct
RAVE.US RAVE Restaurant Group Inc 20210608 0 1.49 1.59 1.48 1.53 357100 1.53 up up correct
RAVN.US Raven Industries Inc 20210608 0 45.73 45.995 44.8401 45.5 111278 45.5 down down correct
RBB.US RBB Bancorp 20210608 0 24.71 24.81 24.44 24.45 33736 24.1952 down down correct
RBBN.US Ribbon Communications Inc 20210608 0 8 8.14 7.92 7.99 354500 7.99 down down correct
RBCAA.US Republic Bancorp Inc 20210608 0 46.64 47.34 46.62 46.9 24008 46.0456 up up correct
RBCN.US Rubicon Technology Inc 20210608 0 10.22 10.91 10 10.22 7700 10.22
RBKB.US Rhinebeck Bancorp Inc 20210608 0 10.47 10.47 10.47 10.47 900 10.47
RBNC.US Reliant Bancorp Inc 20210608 0 29.99 29.99 28.51 29.83 23107 29.5972 down down correct
RCAT.US Red Cat Holdings Inc 20210608 0 2.64 2.92 2.45 2.91 1025601 2.91 up up correct
RCEL.US AVITA Medical Inc 20210608 0 17.92 18.16 17.56 17.83 134731 17.83 down down correct
RCHG.US Recharge Acquisition Corp 20210608 0 9.8 9.82 9.8 9.81 31200 9.81 up down incorrect
RCHGU.US Recharge Acquisition Corp 20210608 0 10.1 10.12 10.1 10.12 21500 10.12 up up correct
RCHGW.US Recharge Acquisition Corp 20210608 0 0.6499 0.664 0.6308 0.6597 99505 0.6597 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210608 0 11.16 11.16 11.16 11.16 0 10.628
RCICX.US Resource Credit Income Fund Class C 20210608 0 11.27 11.27 11.27 11.27 0 10.7959
RCII.US Rent 20210608 0 63.29 66.38 62.69 65.5 1014131 64.3516 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210608 0 11.19 11.19 11.19 11.19 0 10.6577
RCILX.US RCILX 20210608 0 11.15 11.15 11.15 11.15 0 10.6473
RCIWX.US Resource Credit Income Fund Class W Shar 20210608 0 11.15 11.15 11.15 11.15 0 10.6473
RCKT.US Rocket Pharmaceuticals Inc 20210608 0 44.99 46.88 44.14 46.43 341200 46.43 up down incorrect
RCKY.US Rocky Brands Inc 20210608 0 53.26 55.19 52.4224 54.63 55526 54.222 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210608 0 9.63 9.655 9.63 9.655 100400 9.655 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20210608 0 9.9 9.9 9.9 9.9 15000 9.9
RCLFW.US Rosecliff Acquisition Corp I 20210608 0 0.6636 0.6636 0.6599 0.6599 854 0.6599 down up incorrect
RCM.US R1 RCM Inc 20210608 0 21.84 22.49 21.7 22.4 1591600 22.4 up up correct
RCMT.US RCM Technologies Inc 20210608 0 3.68 3.86 3.64 3.78 191000 3.78 up down incorrect
RCON.US Recon Technology Ltd 20210608 0 12.56 13.8 12.56 13.63 471700 13.63 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210608 0 4.0125 4.29 4 4.25 5407 10.625 up up correct
RDBX.US Redbox Entertainment Inc 20210608 0 9.94 9.96 9.94 9.95 82800 9.95 up up correct
RDCM.US RADCOM Ltd 20210608 0 10 10.15 10 10.14 6000 10.14 up up correct
RDFN.US Redfin Corporation 20210608 0 59.86 63.49 59.85 62.73 1269700 62.73 up up correct
RDHL.US RedHill Biopharma Ltd 20210608 0 7.46 7.46 7.13 7.31 209600 7.31 down down correct
RDI.US Reading International Inc 20210608 0 6.48 6.67 6.34 6.37 62700 6.37 down down correct
RDIB.US Reading International Inc 20210608 0 24.45 24.45 24.45 24.45 0 24.45
RDNT.US RadNet Inc 20210608 0 29.75 32.68 29.66 32.55 665400 32.55 up up correct
RDUS.US Radius Health Inc 20210608 0 19.03 19.1 18.08 18.54 208900 18.54 down down correct
RDVT.US Red Violet Inc 20210608 0 22.01 22.07 21.9 21.93 45700 21.93 down down correct
RDWR.US Radware Ltd 20210608 0 29.37 29.6 29.36 29.55 304800 29.55 up up correct
REAL.US The RealReal Inc 20210608 0 18.06 18.56 17.69 18.5 2341000 18.5 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210608 0 7.65 8.054 7.65 8 103328 2 up up correct
REDU.US RISE Education Cayman Ltd 20210608 0 3.26 3.37 3.2 3.35 12000 3.35 up up correct
REE.US REE Automotive Ltd. 20210608 0 9.95 10.083 9.94 10.03 273000 10.03 up up correct
REEAW.US REE Automotive Equity Warrant 20210608 0 1.8 1.9 1.71 1.85 24600 1.85 up up correct
REED.US Reed's Inc 20210608 0 1.03 1.1 1.03 1.05 1820200 1.05 up up correct
REFR.US Research Frontiers Incorporated 20210608 0 2.44 2.55 2.42 2.48 64000 2.48 up up correct
REG.US Regency Centers Corporation 20210608 0 66.82 67.97 66.82 67.6 1071646 65.8467 up up correct
REGI.US Renewable Energy Group Inc 20210608 0 68.39 69.59 66.94 68.54 777000 68.54 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210608 0 517.2 518.62 501.69 506.42 963600 506.42 down down correct
REKR.US Rekor Systems Inc 20210608 0 11.76 12.41 11.64 11.73 948300 11.73 down down correct
RELI.US Reliance Global Group Inc 20210608 0 4.16 4.23 4.01 4.15 96182 4.15 down down correct
RELL.US Richardson Electronics Ltd 20210608 0 8.56 8.88 8.56 8.75 63345 8.6375 up up correct
REPH.US Recro Pharma Inc 20210608 0 2.3 2.32 2.22 2.3 681300 2.3
REPL.US Replimune Group Inc 20210608 0 32.3 33.21 31.645 32.72 194600 32.72 up up correct
RESN.US Resonant Inc 20210608 0 3.81 3.9 3.52 3.79 1594400 3.79 down down correct
RETA.US Reata Pharmaceuticals Inc 20210608 0 143.33 145 139.71 142.26 204400 142.26 down down correct
RETO.US ReTo Eco 20210608 0 1.17 1.2 1.11 1.2 3841600 1.2 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210608 0 9.82 9.94 9.804 9.86 254400 9.86 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210608 0 10.05 10.135 10.05 10.085 308700 10.085 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20210608 0 1.2475 1.2475 1.18 1.19 32361 1.19 down down correct
REYN.US Reynolds Consumer Products Inc 20210608 0 30.31 30.55 30.03 30.51 802100 30.0396 up up correct
RFIL.US RF Industries Ltd 20210608 0 8 8.04 7.94 7.96 87400 7.96 down down correct
RGCO.US RGC Resources Inc 20210608 0 23.37 23.37 23.01 23.25 30266 22.8899 down down correct
RGEN.US Repligen Corporation 20210608 0 186.49 187.3 179.5 182.49 392200 182.49 down down correct
RGLD.US Royal Gold Inc 20210608 0 121.61 121.7999 120.58 121.42 326220 120.7257 down down correct
RGLS.US Regulus Therapeutics Inc 20210608 0 1.19 1.22 1.14 1.22 3087140 1.22 up up correct
RGNX.US REGENXBIO Inc 20210608 0 37.84 38.48 36.71 37.56 229000 37.56 down down correct
RGP.US Resources Connection Inc 20210608 0 14.76 15.07 14.67 15.04 98600 14.7959 up up correct
RIBT.US RiceBran Technologies 20210608 0 1.17 1.17 1.12 1.13 472845 1.13 down down correct
RICK.US RCI Hospitality Holdings Inc 20210608 0 73.12 75.76 72.66 74.14 50803 74.0084 up up correct
RIDE.US Lordstown Motors Corp 20210608 0 13.64 15.8 10.26 11.22 39704200 11.22 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210608 0 4.03 4.14 3.93 3.99 4479900 3.99 down down correct
RILY.US B. Riley Financial Inc 20210608 0 66.97 68.16 66.1146 67.86 197108 66.5366 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210608 0 25.17 25.18 25.1 25.16 23200 24.4871 down down correct
RILYM.US RILYM 20210608 0 25.63 25.63 25.58 25.6 11000 24.8186 down down correct
RILYN.US B. Riley Financial Inc 20210608 0 26.05 26.087 26 26.04 19200 25.2455 down down correct
RILYP.US B. Riley Financial Inc 20210608 0 26.7 26.8 26.7 26.775 1800 25.9313 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210608 0 25.7 25.7 25.65 25.7 16500 24.9659
RIOT.US Riot Blockchain Inc 20210608 0 27.38 28.43 25.29 28.06 13799500 28.06 up up correct
RIVE.US Riverview Financial Corporation 20210608 0 10.93 11.25 10.93 11.22 5100 11.22 up up correct
RKDA.US Arcadia Biosciences Inc 20210608 0 2.94 3.01 2.88 2.91 487700 2.91 down up incorrect
RLAY.US Relay Therapeutics Inc 20210608 0 35.1 35.195 33.79 34.87 434100 34.87 down up incorrect
RLMD.US Relmada Therapeutics Inc 20210608 0 30.47 32.116 29.7001 30.37 68246 30.37 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210608 0 14.25 14.65 14.24 14.56 33500 14.4302 up up correct
RMBL.US RumbleON Inc 20210608 0 40.45 41.31 40.19 41.2 41700 41.2 up up correct
RMBS.US Rambus Inc 20210608 0 19.7 19.8 19.42 19.54 340500 19.54 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210608 0 6.75 6.9 6.68 6.84 28000 6.84 up up correct
RMGC.US RMG Acquisition Corp. III 20210608 0 9.77 9.77 9.77 9.77 1500 9.77
RMGCU.US RMG Acquisition Corp. III 20210608 0 9.98 10.01 9.98 10 203000 10 up up correct
RMGCW.US RMG Acquisition Corp. III 20210608 0 1 1 1 1 56 1
RMNI.US Rimini Street Inc 20210608 0 6.67 6.79 6.58 6.76 570800 6.76 up up correct
RMR.US The RMR Group Inc 20210608 0 39.21 42.16 39.21 41.72 163643 34.9994 up down incorrect
RMRM.US RMR Mortgage Trust 20210608 0 12.08 12.08 11.85 12 37000 11.6825 down up incorrect
RMTI.US Rockwell Medical Inc 20210608 0 0.99 1.03 0.95 0.976 1792412 0.976 down down correct
RNA.US Avidity Biosciences Inc 20210608 0 24.01 24.49 23.11 23.95 126195 23.95 down down correct
RNDB.US Randolph Bancorp Inc 20210608 0 22.38 22.38 22.335 22.335 766 22.2066 down up incorrect
RNLX.US Renalytix Plc 20210608 0 31.76 32.75 29.79 31.28 118300 31.28 down up incorrect
RNST.US Renasant Corporation 20210608 0 43.75 44.41 43.42 43.97 178546 43.1868 up up correct
RNW.US Renew Energy Global PLC 20210608 0 9.95 9.96 9.94 9.94 189500 9.94 down down correct
RNWK.US RealNetworks Inc 20210608 0 2.7 2.715 2.565 2.62 602117 2.62 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210608 0 1.59 1.64 1.575 1.615 150700 1.615 up up correct
ROAD.US Construction Partners Inc 20210608 0 33.3 33.66 33.03 33.54 155900 33.54 up up correct
ROCC.US Ranger Oil Corporation 20210608 0 9.94 10.02 9.94 9.97 81200 9.97 up up correct
ROCK.US Gibraltar Industries Inc 20210608 0 77 78.15 76.28 77.71 102800 77.71 up up correct
ROCR.US Roth CH Acquisition III Co 20210608 0 9.655 9.655 9.655 9.655 400 9.655
ROCRU.US Roth CH Acquisition III Co 20210608 0 9.915 9.915 9.9 9.9 353 9.9 down down correct
ROCRW.US Roth CH Acquisition III Co 20210608 0 0.9001 0.9001 0.9 0.9 5400 0.9 down down correct
ROIC.US Retail Opportunity Investments Corp 20210608 0 18.32 18.73 17.76 18.63 1977400 18.23 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210608 0 9.87 9.89 9.86 9.86 865300 9.86 down down correct
ROKU.US Roku Inc 20210608 0 345 345.76 332.832 340.13 1864500 340.13 down down correct
ROLL.US RBC Bearings Incorporated 20210608 0 199.87 204.08 198.4 203.06 68900 203.06 up up correct
ROOT.US Root Inc 20210608 0 10.08 11.42 9.98 11.31 11369600 11.31 up up correct
ROST.US Ross Stores Inc 20210608 0 120.37 121.1 119.72 120.27 1798973 119.6666 down down correct
ROVR.US Rover Group Inc 20210608 0 9.9488 10 9.9488 9.99 193923 9.99 up up correct
RPAY.US Repay Holdings Corporation 20210608 0 24.64 25 24.5 24.6 604200 24.6 down down correct
RPD.US Rapid7 Inc 20210608 0 84.63 87.2 84.63 86.6 483900 86.6 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20210608 0 9.95 10.239 9.435 9.63 56000 9.63 down down correct
RPRX.US Royalty Pharma plc 20210608 0 46.52 46.95 45.94 46.44 2987471 46.0511 down down correct
RPTX.US Repare Therapeutics Inc 20210608 0 33.14 33.93 32.08 33.87 139100 33.87 up down incorrect
RRBI.US Red River Bancshares Inc 20210608 0 53.12 53.69 52.58 53.5 19400 53.2847 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210608 0 31.93 34.32 31.93 33.99 379900 33.99 up up correct
RRR.US Red Rock Resorts Inc 20210608 0 43.7 45.04 43.5001 44.84 766412 42.1873 up up correct
RSSS.US Research Solutions Inc 20210608 0 2.42 2.46 2.4 2.41 73200 2.41 down down correct
RSVR.US Reservoir Media Inc 20210608 0 9.94 10.02 9.94 9.97 81200 9.97 up up correct
RSVRW.US Reservoir Media Management Inc 20210608 0 1.55 1.61 1.49 1.571 7700 1.571 up down incorrect
RTLR.US Rattler Midstream LP 20210608 0 11.65 11.96 11.52 11.63 158800 11.1224 down up incorrect
RTPY.US Reinvent Technology Partners Y 20210608 0 10 10.001 9.97 9.99 547100 9.99 down down correct
RTPYU.US Reinvent Technology Partners Y 20210608 0 10.23 10.26 10.2 10.22 57500 10.22 down down correct
RTPYW.US Reinvent Technology Partners Y 20210608 0 1.8 1.93 1.77 1.7942 194450 1.7942 down down correct
RUBY.US Rubius Therapeutics Inc 20210608 0 26.86 27.585 26.435 26.86 311707 26.86
RUN.US Sunrun Inc 20210608 0 43.78 45.23 42.36 44.75 6560700 44.75 up up correct
RUSHA.US Rush Enterprises Inc 20210608 0 46.55 47.06 46.12 46.63 70443 46.2696 up up correct
RUSHB.US Rush Enterprises Inc 20210608 0 41.54 42.3 41.54 41.76 10877 41.428 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210608 0 24.25 25.64 23.96 25.57 565800 25.57 up up correct
RVMD.US Revolution Medicines Inc 20210608 0 31.89 33 31.35 32.29 614200 32.29 up down incorrect
RVNC.US Revance Therapeutics Inc 20210608 0 28.44 29.23 28.33 29.01 662300 29.01 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210608 0 5.31 5.31 5.01 5.01 122300 5.01 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210608 0 0.49 0.49 0.4697 0.4729 13711 0.4729 down down correct
RVSB.US Riverview Bancorp Inc 20210608 0 7.03 7.06 6.85 6.93 55151 6.8286 down up incorrect
RWLK.US ReWalk Robotics Ltd 20210608 0 1.9 1.91 1.75 1.86 845200 1.86 down down correct
RXDX.US Prometheus Biosciences Inc 20210608 0 22.16 22.375 21 21.7 82814 21.7 down down correct
RXRA.US RXR Acquisition Corp 20210608 0 9.7 9.7 9.7 9.7 0 9.7
RXRAU.US RXR Acquisition Corp 20210608 0 9.92 9.99 9.92 9.95 4400 9.95 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210608 0 27.7 29.889 27.37 29.8 224500 29.8 up up correct
RXT.US Rackspace Technology Inc 20210608 0 21.01 21.38 20.9 21.25 1418370 21.25 up up correct
RYAAY.US Ryanair Holdings plc 20210608 0 115.94 116.14 114.01 115.06 180500 115.06 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210608 0 19.27 19.7 18.26 18.91 438200 18.91 down down correct
RZB.US Reinsurance Group of America Incorporated 20210608 0 27.98 28.09 27.94 28.05 18484 27.3541 up up correct
RZLT.US Rezolute Inc 20210608 0 12.44 12.45 11.5158 11.9 54068 11.9 down down correct
SABR.US Sabre Corporation 20210608 0 14.03 14.225 13.81 14.11 4115800 14.11 up up correct
SABRP.US Sabre Corporation 20210608 0 177 177 177 177 800 172.7843
SABS.US SAB Biotherapeutics Inc 20210608 0 9.85 9.92 9.85 9.92 5000 9.92 up up correct
SAFM.US Sanderson Farms Inc 20210608 0 164.845 164.845 162 163.04 127251 162.2735 down down correct
SAFT.US Safety Insurance Group Inc 20210608 0 82.51 83.07 82.11 82.82 59289 80.9688 up up correct
SAGE.US Sage Therapeutics Inc 20210608 0 71.62 75.39 71 74.76 610100 74.76 up up correct
SAIA.US Saia Inc 20210608 0 210.65 211.59 205.85 210.83 454100 210.83 up up correct
SAL.US Salisbury Bancorp Inc 20210608 0 47.26 47.6 47.08 47.28 3242 46.7288 up down incorrect
SALM.US Salem Media Group Inc 20210608 0 2.7 2.83 2.58 2.83 266900 2.83 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210608 0 16.96 17.07 16.32 16.33 85439 15.8334 down down correct
SANA.US Sana Biotechnology Inc 20210608 0 22.82 25.25 22.52 25.03 413540 25.03 up up correct
SANM.US Sanmina Corporation 20210608 0 42.64 42.64 41.93 42.02 621400 42.02 down up incorrect
SANW.US S&W Seed Company 20210608 0 3.66 3.75 3.61 3.62 69400 3.62 down down correct
SASR.US Sandy Spring Bancorp Inc 20210608 0 47.03 47.63 46.318 47.24 126547 46.5987 up up correct
SATS.US EchoStar Corporation 20210608 0 26.98 27.13 26.36 26.79 336656 26.79 down down correct
SAVA.US Cassava Sciences Inc 20210608 0 69.33 73.26 66.06 68.96 2233000 68.96 down down correct
SBAC.US SBA Communications Corporation 20210608 0 316.77 318.5 312.72 317.42 727229 316.3688 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210608 0 37.19 38.53 37 38.3 255155 37.8531 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210608 0 9.78 9.78 9.78 9.78 0 9.78
SBEAU.US SilverBox Engaged Merger Corp I 20210608 0 10 10 9.97 10 2700 10
SBEAW.US SilverBox Engaged Merger Corp I 20210608 0 0.745 0.745 0.745 0.745 167 0.745
SBET.US Sharplink Gaming Ltd 20210608 0 2.86 2.9 2.7 2.81 65100 2.81 down down correct
SBFG.US SB Financial Group Inc 20210608 0 19.45 19.9899 19.32 19.75 20582 19.5133 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210608 0 33.39 33.81 32.955 33.62 275401 33.1112 up up correct
SBLK.US Star Bulk Carriers Corp 20210608 0 20.74 20.8 19.84 20.56 1502555 18.1842 down up incorrect
SBNY.US Signature Bank 20210608 0 247.4 249.5 243.905 246.04 607365 244.9795 down down correct
SBNYP.US Signature Bank 20210608 0 26.33 26.33 26.04 26.075 29900 25.1443 down down correct
SBRA.US Sabra Health Care REIT Inc 20210608 0 17.6 17.6599 17.36 17.56 2044035 16.8987 down down correct
SBSI.US Southside Bancshares Inc 20210608 0 42.79 43.24 42.4 43.08 58361 42.3208 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210608 0 4.66 4.78 4.66 4.75 44192 4.75 up up correct
SBTX.US Silverback Therapeutics Inc 20210608 0 28.5 29.76 28.36 29.56 111000 29.56 up up correct
SBUX.US Starbucks Corporation 20210608 0 111.38 111.99 110.86 111.52 4669852 110.6119 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20210608 0 9.68 9.68 9.6699 9.67 1522 9.67 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210608 0 9.93 9.93 9.93 9.93 3100 9.93
SCHL.US Scholastic Corporation 20210608 0 38.43 40.47 37.975 40.04 520846 39.6938 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210608 0 56.26 57.5 54.86 57.2 272546 56.781 up down incorrect
SCKT.US Socket Mobile Inc 20210608 0 7.09 7.18 6.61 6.93 137800 6.93 down up incorrect
SCLE.US Broadscale Acquisition Corp 20210608 0 9.74 9.74 9.71 9.74 18200 9.74
SCLEU.US Broadscale Acquisition Corp 20210608 0 9.972 10 9.96 9.97 18000 9.97 down down correct
SCLEW.US Broadscale Acquisition Corp 20210608 0 1.03 1.03 0.9256 0.965 2105 0.965 down down correct
SCOA.US Scion Tech Growth I 20210608 0 9.75 9.82 9.73 9.77 181920 9.77 up up correct
SCOAU.US Scion Tech Growth I 20210608 0 10 10.09 10 10.03 1212000 10.03 up down incorrect
SCOAW.US Scion Tech Growth I 20210608 0 0.89 0.9098 0.85 0.86 62819 0.86 down down correct
SCOB.US ScION Tech Growth II 20210608 0 9.65 9.65 9.65 9.65 100 9.65
SCOBU.US ScION Tech Growth II 20210608 0 9.975 10 9.975 10 31900 10 up up correct
SCOR.US comScore Inc 20210608 0 4.91 4.93 4.67 4.73 858900 4.73 down down correct
SCPH.US scPharmaceuticals Inc 20210608 0 5.74 5.861 5.64 5.7 37000 5.7 down down correct
SCPL.US SciPlay Corporation 20210608 0 17.97 18.02 17.64 17.95 200800 17.95 down down correct
SCPS.US Scopus BioPharma Inc 20210608 0 7.25 7.25 6.96 7.09 310533 7.09 down down correct
SCR.US Score Media and Gaming Inc 20210608 0 19.65 20.25 18.8 19.35 741848 19.35 down down correct
SCSC.US ScanSource Inc 20210608 0 29.7 30.6 29.57 30.1 66900 30.1 up up correct
SCVL.US Shoe Carnival Inc 20210608 0 65.52 66.78 64.69 66.38 308954 33.0542 up down incorrect
SCVX.US UN 20210608 0 10.3483 10.43 10.3483 10.4001 11109 10.4001 up up correct
SCWX.US SecureWorks Corp 20210608 0 16.32 17.395 16.07 17.22 231016 17.22 up up correct
SCYX.US SCYNEXIS Inc 20210608 0 8.5 8.65 8.09 8.33 925700 8.33 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210608 0 9.67 9.719 9.67 9.719 93700 9.719 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210608 0 10.01 10.05 10.01 10.05 225529 10.05 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210608 0 0.702 0.75 0.702 0.75 3731 0.75 up up correct
SDC.US SmileDirectClub Inc 20210608 0 8.48 9.7 8.46 9.55 15343900 9.55 up up correct
SDGR.US Schrödinger Inc 20210608 0 75.54 76.34 72.98 75.16 483700 75.16 down down correct
SDH.US Global Internet of People Inc 20210608 0 3.12 3.12 2.81 2.91 122200 2.91 down down correct
SEAC.US SeaChange International Inc 20210608 0 1.18 1.2 1.15 1.18 772500 1.18
SEAT.US Vivid Seats Inc. Class A Common Stock 20210608 0 10.03 10.05 9.995 10.03 198018 10.03
SEATW.US Vivid Seats Inc. Warrant 20210608 0 1.62 1.75 1.61 1.7499 112629 1.6378 up up correct
SECO.US Secoo Holding Limited 20210608 0 2.49 2.53 2.45 2.49 304500 2.49
SEDG.US SolarEdge Technologies Inc 20210608 0 237.64 245.83 234.222 238.7 670800 238.7 up up correct
SEED.US Origin Agritech Limited 20210608 0 10.95 11.19 10.48 11.03 125500 11.03 up down incorrect
SEEL.US Seelos Therapeutics Inc 20210608 0 3.38 3.38 3.19 3.3 3732500 3.3 down up incorrect
SEER.US Seer Inc 20210608 0 31.85 32.44 30.66 31.79 363710 31.79 down down correct
SEIC.US SEI Investments Company 20210608 0 64.12 64.14 63.35 63.48 434852 62.6856 down down correct
SELB.US Selecta Biosciences Inc 20210608 0 4.67 4.75 4.55 4.71 1103600 4.71 up up correct
SELF.US Global Self Storage Inc 20210608 0 6.42 6.65 6.31 6.525 68967 6.3054 up up correct
SENEA.US Seneca Foods Corporation 20210608 0 47.62 48.1 47.21 47.63 23700 47.63 up up correct
SENEB.US Seneca Foods Corporation 20210608 0 47.23 47.98 47.23 47.98 800 47.98 up down incorrect
SESN.US Sesen Bio Inc 20210608 0 3.997 4.17 3.86 4.13 7100300 4.13 up up correct
SFBC.US Sound Financial Bancorp Inc 20210608 0 43.8 44.95 43.73 44.45 4404 44.0991 up up correct
SFBS.US ServisFirst Bancshares Inc 20210608 0 70.4 71.81 69.935 71.56 134312 71.1707 up up correct
SFET.US Safe 20210608 0 1.6 1.65 1.51 1.63 2184000 1.63 up up correct
SFIX.US Stitch Fix Inc 20210608 0 66.6 69.2 62.5 66.1 9243200 66.1 down up incorrect
SFM.US Sprouts Farmers Market Inc 20210608 0 27.74 28.17 27.74 27.96 2108401 27.96 up up correct
SFNC.US Simmons First National Corporation 20210608 0 31.02 31.9 30.94 31.74 367052 31.1624 up up correct
SFST.US Southern First Bancshares Inc 20210608 0 54.85 56.25 54.78 55.26 12400 55.26 up up correct
SFT.US Shift Technologies Inc 20210608 0 8.23 8.54 8.06 8.42 1626353 8.42 up up correct
SGA.US Saga Communications Inc 20210608 0 22.78 23.17 22.25 22.35 17454 21.4434 down down correct
SGBX.US SG Blocks Inc 20210608 0 3.78 4.29 3.75 4.11 517600 4.11 up up correct
SGC.US Superior Group of Companies Inc 20210608 0 25.23 25.31 24.95 25.13 19175 24.8862 down up incorrect
SGEN.US Seagen Inc 20210608 0 155.06 155.68 152.81 154.63 532500 154.63 down down correct
SGH.US SMART Global Holdings Inc 20210608 0 47.75 47.85 46.27 46.61 137500 46.61 down down correct
SGLB.US Sigma Labs Inc 20210608 0 4.1 4.32 4 4.32 423876 4.32 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210608 0 0.3099 0.3099 0.2993 0.2993 1260 0.2993 down down correct
SGMA.US SigmaTron International Inc 20210608 0 4.86 5.01 4.86 4.93 9500 4.93 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210608 0 5.18 5.293 4.878 4.878 17000 4.878 down down correct
SGMO.US Sangamo Therapeutics Inc 20210608 0 11.49 11.57 11.1 11.56 673600 11.56 up up correct
SGMS.US Scientific Games Corporation 20210608 0 75.57 76.84 75.14 76.52 1224800 76.52 up up correct
SGOC.US SGOCO Group Ltd 20210608 0 2.04 2.05 1.99 2.04 15800 2.04
SGRP.US SPAR Group Inc 20210608 0 1.53 1.53 1.45 1.5 61500 1.5 down down correct
SGRY.US Surgery Partners Inc 20210608 0 62.97 64.27 62.01 62.36 365300 62.36 down down correct
SGTX.US Sigilon Therapeutics Inc 20210608 0 10.58 10.65 9.8 10.15 280600 10.15 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210608 0 9.64 9.67 9.63 9.67 8600 9.67 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210608 0 9.98 10 9.98 9.992 3900 9.992 up down incorrect
SHACW.US SCP & CO Healthcare Acquisition Company 20210608 0 0.59 0.59 0.59 0.59 143 0.59
SHBI.US Shore Bancshares Inc 20210608 0 17.6 17.68 17.26 17.47 30709 17.2486 down up incorrect
SHC.US Sotera Health Company 20210608 0 25.38 25.73 25.12 25.38 673400 25.38
SHCR.US Sharecare Inc 20210608 0 9.96 10.006 9.95 9.99 124987 9.99 up up correct
SHEN.US Shenandoah Telecommunications Company 20210608 0 51.13 51.505 50.7001 51.07 142930 32.0565 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210608 0 1.06 1.08 1.01 1.02 5075700 1.02 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210608 0 0.0781 0.0781 0.074 0.0749 68648 0.0749 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210608 0 0.1 0.115 0.09 0.104 38107 0.104 up down incorrect
SHLS.US Shoals Technologies Group Inc 20210608 0 27.54 29.4 27.23 29.06 1297500 29.06 up up correct
SHOO.US Steven Madden Ltd 20210608 0 43.72 44.505 42.74 44.47 747272 44.0083 up up correct
SHPW.US WT 20210608 0 1.1 1.15 1.1 1.15 70120 1.15 up up correct
SHYF.US The Shyft Group Inc 20210608 0 41.15 42 40.55 41.57 234863 41.5257 up up correct
SIBN.US SI 20210608 0 32.09 32.2 31.26 31.8 351200 31.8 down down correct
SIEB.US Siebert Financial Corp 20210608 0 4.7 4.79 4.3 4.39 331588 4.39 down down correct
SIEN.US Sientra Inc 20210608 0 7.18 7.47 7.15 7.37 841600 7.37 up up correct
SIFY.US Sify Technologies Limited 20210608 0 3.5 3.57 3.4 3.54 368300 3.54 up up correct
SIGA.US SIGA Technologies Inc 20210608 0 6.75 6.76 6.57 6.59 298400 6.59 down down correct
SIGI.US Selective Insurance Group Inc 20210608 0 75.23 76.71 74.815 76.51 161201 76.0154 up down incorrect
SIGIP.US Selective Insurance Group Inc 20210608 0 25.25 25.3 25.237 25.3 4300 24.7335 up down incorrect
SILC.US Silicom Ltd 20210608 0 43.32 44.55 43.3 44.25 23800 44.25 up up correct
SILK.US Silk Road Medical Inc 20210608 0 47.71 48.511 45.85 46.69 301700 46.69 down down correct
SIMO.US Silicon Motion Technology Corporation 20210608 0 66.5 66.57 64.16 64.27 513756 63.5252 down down correct
SINO.US Sino 20210608 0 3.71 3.77 3.51 3.63 309300 3.63 down down correct
SINT.US Sintx Technologies Inc 20210608 0 1.73 1.74 1.64 1.68 572000 1.68 down down correct
SIOX.US Sio Gene Therapies Inc 20210608 0 2.23 2.3 2.2 2.28 397500 2.28 up down incorrect
SIRI.US Sirius XM Holdings Inc 20210608 0 6.615 7.11 6.5925 7.09 65546713 7.0499 up up correct
SISI.US Shineco Inc 20210608 0 6.7 7.1359 6.61 7.01 195689 7.01 up up correct
SITM.US SiTime Corporation 20210608 0 105.72 111.68 104.57 110.54 205700 110.54 up up correct
SIVB.US SVB Financial Group 20210608 0 603.22 608.84 594.26 606.83 280865 606.83 up up correct
SIVBP.US SVB Financial Group 20210608 0 26.61 26.77 26.54 26.75 26400 26.1024 up up correct
SJ.US Scienjoy Holding Corporation 20210608 0 7.66 7.77 7.3038 7.645 24511 7.645 down down correct
SKIN.US The Beauty Health Company 20210608 0 16.18 16.97 16.18 16.75 1433700 16.75 up up correct
SKINW.US The Beauty Health Company 20210608 0 5.75 6 5.63 5.7 79500 5.7 down down correct
SKYAU.US Skydeck Acquisition Corp 20210608 0 10 10.05 9.95 10.05 393900 10.05 up up correct
SKYT.US SkyWater Technology Inc 20210608 0 27.52 27.52 26.03 26.65 112300 26.65 down down correct
SKYW.US SkyWest Inc 20210608 0 48.56 49.61 48.33 49.35 237000 49.35 up up correct
SLAB.US Silicon Laboratories Inc 20210608 0 135.53 136.3 132.76 134.6 180800 134.6 down down correct
SLAMU.US Slam Corp 20210608 0 9.95 10 9.95 9.99 21600 9.99 up down incorrect
SLAMW.US Slam Corp 20210608 0 0.9701 0.99 0.8903 0.99 2864 0.99 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210608 0 9.69 9.69 9.69 9.69 300 9.69
SLCRU.US Silver Crest Acquisition Corporation 20210608 0 9.99 10 9.985 9.985 7200 9.985 down down correct
SLDB.US Solid Biosciences Inc 20210608 0 3.89 4.1 3.87 4.06 654490 4.06 up down incorrect
SLGC.US Somalogic Inc 20210608 0 12.74 12.74 12.72 12.73 2500 12.73 down down correct
SLGG.US Super League Gaming Inc 20210608 0 5.25 5.73 5.24 5.65 970800 5.65 up down incorrect
SLGL.US Sol 20210608 0 10.36 10.43 10.21 10.21 13200 10.21 down down correct
SLGN.US Silgan Holdings Inc 20210608 0 41.64 41.67 41.04 41.45 209352 41.1786 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210608 0 5.75 5.912 5.6 5.66 145800 5.66 down down correct
SLM.US SLM Corporation 20210608 0 19.872 20.435 19.82 20.33 3591831 20.1724 up up correct
SLMBP.US SLM Corporation 20210608 0 58.79 58.79 58.06 58.45 2292 57.5651 down down correct
SLN.US Silence Therapeutics plc 20210608 0 26.77 26.77 26.76 26.76 520 26.76 down down correct
SLNG.US Stabilis Solutions Inc 20210608 0 7.41 7.52 7.41 7.52 4800 7.52 up up correct
SLNH.US Soluna Holdings Inc 20210608 0 7.99 8.08 7.82 7.94 52900 7.94 down down correct
SLNO.US Soleno Therapeutics Inc 20210608 0 1.15 1.16 1.11 1.12 1392100 1.12 down down correct
SLP.US Simulations Plus Inc 20210608 0 54.21 55.11 53.62 54.7 84689 54.6315 up up correct
SLRC.US SLR Investment Corp 20210608 0 19.21 19.27 19.12 19.21 110208 18.0075
SLRX.US Salarius Pharmaceuticals Inc 20210608 0 1.22 1.23 1.11 1.15 6991100 1.15 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20210608 0 10.94 11.69 10.94 11.53 459000 11.53 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210608 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210608 0 45.06 46 44.7674 45.84 18835 45.49 up up correct
SMBK.US SmartFinancial Inc 20210608 0 24.73 24.79 24.45 24.7 19779 24.5833 down down correct
SMCI.US Super Micro Computer Inc 20210608 0 37.2 37.39 36.82 36.85 129900 36.85 down up incorrect
SMED.US Sharps Compliance Corp 20210608 0 12.02 12.79 12.02 12.66 519600 12.66 up up correct
SMFR.US Sema4 Holdings Corp 20210608 0 12.2 12.571 11.86 12.4 1018200 12.4 up up correct
SMFRW.US Sema4 Holdings Corp 20210608 0 4.087 4.36 3.94 4.09 100505 4.09 up up correct
SMID.US Smith 20210608 0 19.34 19.8 19.02 19.48 43000 19.48 up up correct
SMIT.US Schmitt Industries Inc 20210608 0 5.77 5.88 5.77 5.77 1800 5.77
SMLR.US Semler Scientific Inc. Common Stock 20210608 0 110.73 110.73 108.26 108.51 16700 108.51 down down correct
SMMF.US Summit Financial Group Inc 20210608 0 23.65 23.8 23.52 23.6 10085 23.0958 down down correct
SMMT.US Summit Therapeutics Inc 20210608 0 8.07 8.5 7.17 7.66 645400 7.66 down up incorrect
SMPL.US The Simply Good Foods Company 20210608 0 34.7 35.05 34.2 34.86 422600 34.86 up up correct
SMSI.US Smith Micro Software Inc 20210608 0 5.36 5.51 5.34 5.44 326000 5.44 up down incorrect
SMTC.US Semtech Corporation 20210608 0 66.42 67.31 65.55 67.22 378300 67.22 up up correct
SMTI.US Sanara MedTech Inc 20210608 0 32.02 32.02 29.455 30.15 43886 30.15 down down correct
SNAX.US Stryve Foods Inc 20210608 0 10.27 10.3 10.26 10.26 18717 10.26 down down correct
SNBR.US Sleep Number Corporation 20210608 0 117.71 120.52 116.38 118.81 358300 118.81 up up correct
SNCE.US Science 37 Holdings Inc 20210608 0 10.24 10.24 10.065 10.11 1500 10.11 down down correct
SNCR.US Synchronoss Technologies Inc 20210608 0 3.18 3.24 3.11 3.21 186400 3.21 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210608 0 38.99 41.59 38.27 40.79 859900 40.79 up up correct
SND.US Smart Sand Inc 20210608 0 2.98 3.29 2.96 3.18 418100 3.18 up up correct
SNDL.US Sundial Growers Inc 20210608 0 1.22 1.22 1.11 1.16 178514400 1.16 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210608 0 19.19 19.6 18.64 19.45 341400 19.45 up up correct
SNES.US SenesTech Inc 20210608 0 1.72 1.746 1.69 1.71 188200 1.71 down down correct
SNEX.US StoneX Group Inc 20210608 0 67.13 67.61 66.56 67.32 50400 67.32 up down incorrect
SNFCA.US Security National Financial Corporation 20210608 0 8.69 8.79 8.58 8.58 62661 8.1714 down down correct
SNGX.US Soligenix Inc 20210608 0 1.12 1.17 1.1 1.12 495300 1.12
SNGXW.US Soligenix Inc. Warrant 20210608 0 0.1305 0.17 0.1302 0.1302 2346 0.1302 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210608 0 7.71 7.84 7.58 7.7 16700 7.7 down down correct
SNPS.US Synopsys Inc 20210608 0 256.3 256.91 254.45 254.99 595600 254.99 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210608 0 6.69 7.15 6.374 7.01 160800 7.01 up down incorrect
SNRH.US Senior Connect Acquisition Corp. I 20210608 0 9.68 9.77 9.68 9.77 622200 9.77 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210608 0 10 10.1 10 10.09 1911100 10.09 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210608 0 0.7099 0.7099 0.6802 0.6802 26654 0.6802 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20210608 0 12.11 12.16 11.74 12.06 36200 12.06 down down correct
SNT.US Senstar Technologies Ltd. 20210608 0 4.61 4.61 4.4 4.44 60438 3.0373 down down correct
SNY.US Sanofi 20210608 0 52.58 52.58 51.9 52.06 929763 52.06 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210608 0 21.02 24.2 20.65 23.89 11306900 23.89 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210608 0 7.88 9.66 7.8 9.51 431400 9.51 up up correct
SOHO.US Sotherly Hotels Inc 20210608 0 3.91 4.17 3.85 4.04 272300 4.04 up up correct
SOHOB.US Sotherly Hotels Inc 20210608 0 20.75 21.45 20.6 21.45 7100 21.45 up up correct
SOHON.US Sotherly Hotels Inc 20210608 0 21.26 22.735 21.141 22.645 6652 22.645 up up correct
SOHOO.US Sotherly Hotels Inc 20210608 0 20.593 20.6 20.054 20.5 2100 20.5 down down correct
SOHU.US Sohu.com Limited 20210608 0 16.84 17.33 16.82 17.26 176500 17.26 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210608 0 4.7 4.74 4.48 4.62 6252600 4.62 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210608 0 2.48 2.6899 2.4201 2.6899 7205 2.6899 up up correct
SOLY.US Soliton Inc 20210608 0 22.35 22.36 22.33 22.35 315000 22.35
SONM.US Sonim Technologies Inc 20210608 0 0.7006 0.795 0.6052 0.65 4736174 6.5 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210608 0 1.54 1.56 1.48 1.53 3437700 1.53 down down correct
SONO.US Sonos Inc 20210608 0 36.38 36.9 35.97 36.13 1266400 36.13 down down correct
SOTK.US Sono 20210608 0 3.5 3.6 3.46 3.5 9100 3.5
SP.US SP Plus Corporation 20210608 0 31.98 33.42 31.68 32.51 70100 32.51 up up correct
SPCB.US SuperCom Ltd 20210608 0 1.34 1.37 1.3 1.32 485100 1.32 down up incorrect
SPFI.US South Plains Financial Inc 20210608 0 24.34 24.89 24 24.5 13100 24.3244 up up correct
SPI.US SPI Energy Co. Ltd 20210608 0 6.25 6.34 6.06 6.23 318700 6.23 down down correct
SPKAU.US SPK Acquisition Corp Unit 20210608 0 10 10.05 10 10 1210789 10
SPKB.US Silver Spike Acquisition Corp II 20210608 0 9.8101 9.8101 9.8101 9.8101 264 9.8101
SPKBU.US Silver Spike Acquisition Corp II 20210608 0 9.967 10 9.96 10 2300 10 up down incorrect
SPKBW.US Silver Spike Acquisition Corp II 20210608 0 1.1 1.125 1.08 1.1 6934 1.1
SPKE.US Spark Energy Inc 20210608 0 18.477 18.477 18.3715 18.3908 5445 18.2637 down down correct
SPLK.US Splunk Inc 20210608 0 116 118.03 115.61 117.11 1746900 117.11 up up correct
SPNE.US SeaSpine Holdings Corporation 20210608 0 19.7 20.12 19.36 20.06 118400 20.06 up up correct
SPNS.US Sapiens International Corporation N.V 20210608 0 27.83 27.9599 27.5 27.62 113848 27.62 down down correct
SPOK.US Spok Holdings Inc 20210608 0 11.31 11.5 11.26 11.38 83505 11.0621 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210608 0 4.32 4.4 4.06 4.24 3883100 4.24 down down correct
SPRB.US Spruce Biosciences Inc 20210608 0 13.05 13.05 12.49 12.81 37200 12.81 down down correct
SPRO.US Spero Therapeutics Inc 20210608 0 15.29 15.68 14.95 15.6 96600 15.6 up up correct
SPSC.US SPS Commerce Inc 20210608 0 94.54 96.77 94.18 96.1 123900 96.1 up up correct
SPT.US Sprout Social Inc 20210608 0 74.58 77.59 73.42 76.94 759600 76.94 up up correct
SPTK.US SportsTek Acquisition Corp 20210608 0 9.699 9.699 9.699 9.699 0 9.699
SPTKU.US SportsTek Acquisition Corp 20210608 0 9.98 9.98 9.98 9.98 0 9.98
SPTN.US SpartanNash Company 20210608 0 20.28 20.92 20.16 20.62 428845 20.0599 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210608 0 17.95 17.95 17.92 17.94 426500 17.94 down down correct
SPWR.US SunPower Corporation 20210608 0 23.53 25.91 23.23 25 9529100 25 up up correct
SQBG.US Sequential Brands Group Inc 20210608 0 11.1 11.77 10.77 11.53 188400 11.53 up up correct
SQBGQ.US Sequential Brands Group Inc 20210608 0 11.1 11.77 10.77 11.53 188400 11.53 up up correct
SQFT.US Presidio Property Trust Inc 20210608 0 4.24 4.6 4.128 4.35 753600 4.1268 up up correct
SRAX.US SRAX Inc 20210608 0 6.3 6.98 6.15 6.82 1559000 6.82 up up correct
SRCE.US 1st Source Corporation 20210608 0 50.36 51.015 50.09 50.75 55178 50.0828 up up correct
SRCL.US Stericycle Inc 20210608 0 74.93 75.07 74.12 74.85 354200 74.85 down down correct
SRDX.US Surmodics Inc 20210608 0 50.62 52.66 50.62 52.35 25700 52.35 up up correct
SREV.US ServiceSource International Inc 20210608 0 1.21 1.22 1.18 1.19 308500 1.19 down down correct
SRGA.US Surgalign Holdings Inc 20210608 0 1.73 1.75 1.59 1.6 3021400 1.6 down down correct
SRNE.US Sorrento Therapeutics Inc 20210608 0 8.6885 8.79 8.36 8.69 6188417 8.69 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20210608 0 80.02 81.3 78.22 79.64 930900 79.64 down up incorrect
SRRA.US Sierra Oncology Inc 20210608 0 18.388 18.388 18.11 18.11 800 18.11 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210608 0 40.16 40.16 40.16 40.16 0 40.16
SRRK.US Scholar Rock Holding Corporation 20210608 0 28.88 28.97 27.38 28.12 197900 28.12 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210608 0 9.88 9.88 9.88 9.88 400 9.88
SRSAU.US Sarissa Capital Acquisition Corp 20210608 0 10.25 10.25 10.25 10.25 2400 10.25
SRSAW.US Sarissa Capital Acquisition Corp 20210608 0 1.28 1.3 1.2 1.29 11900 1.29 up up correct
SRTS.US Sensus Healthcare Inc 20210608 0 3.19 3.89 3.19 3.44 336100 3.44 up up correct
SRZNW.US Surrozen Inc. Warrant 20210608 0 1.17 1.2 1.17 1.2 368 1.2 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210608 0 9.66 9.72 9.65 9.72 35300 9.72 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210608 0 9.95 9.95 9.95 9.95 0 9.95
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210608 0 0.78 0.78 0.7799 0.78 4175 0.78
SSB.US South State Corporation 20210608 0 89.8 90.38 88.19 89.95 296830 88.8115 up up correct
SSBI.US Summit State Bank 20210608 0 16.25 16.25 15.98 15.98 1576 14.3219 down down correct
SSKN.US STRATA Skin Sciences Inc 20210608 0 1.46 1.54 1.45 1.47 64800 1.47 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210608 0 72.12 72.975 72 72.6 776405 72.2625 up up correct
SSNT.US SilverSun Technologies Inc 20210608 0 7.79 7.95 7.6285 7.74 37808 7.389 down down correct
SSP.US The E.W. Scripps Company 20210608 0 20.84 20.95 20.55 20.92 304600 20.92 up up correct
SSRM.US SSR Mining Inc 20210608 0 17.72 17.84 17.43 17.45 1342859 17.3475 down down correct
SSSS.US SuRo Capital Corp 20210608 0 13.58 13.66 13.24 13.26 346189 9.3853 down down correct
SSTI.US ShotSpotter Inc 20210608 0 39.98 40.9 38.97 39.9 33300 39.9 down down correct
SSYS.US Stratasys Ltd 20210608 0 23.64 24.11 22.88 23.21 751773 23.21 down down correct
STAA.US STAAR Surgical Company 20210608 0 141.9 143.06 136.31 142.84 303500 142.84 up up correct
STAB.US Statera Biopharma Inc 20210608 0 5.61 5.75 5.4 5.51 46900 5.51 down down correct
STAF.US Staffing 360 Solutions Inc 20210608 0 0.6301 0.635 0.6175 0.622 114602 3.732 down down correct
STBA.US S&T Bancorp Inc 20210608 0 34.03 34.46 33.79 34.2 110650 33.5644 up up correct
STCN.US Steel Connect Inc 20210608 0 2.19 2.19 2.08 2.09 210300 2.09 down up incorrect
STEP.US StepStone Group Inc 20210608 0 31.56 31.84 31.36 31.79 144700 31.5636 up up correct
STFC.US State Auto Financial Corporation 20210608 0 18.135 18.4 18.13 18.33 57192 18.1591 up up correct
STGW.US MDC Partners Inc 20210608 0 5.15 5.3 5.09 5.28 428594 5.28 up up correct
STIM.US Neuronetics Inc 20210608 0 15.41 17.07 15.41 16.59 690400 16.59 up up correct
STKL.US SunOpta Inc 20210608 0 13.45 13.59 13.07 13.4 728300 13.4 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210608 0 11.11 11.48 10.94 11.41 180100 11.41 up up correct
STLD.US Steel Dynamics Inc 20210608 0 64.33 66.73 63.63 66.51 2784125 65.6618 up up correct
STND.US Standard AVB Financial Corp 20210608 0 0.24 0.24 0.235 0.235 310850 0.235 down down correct
STNE.US StoneCo Ltd 20210608 0 64.5 65.44 62.46 62.86 1954300 62.86 down down correct
STOK.US Stoke Therapeutics Inc 20210608 0 39.79 40.41 38.29 40.37 117600 40.37 up up correct
STRA.US Strategic Education Inc 20210608 0 73.65 74.09 72.875 73.7 181121 73.1319 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210608 0 9.95 9.95 9.9 9.94 16856 9.94 down down correct
STRL.US Sterling Construction Company Inc 20210608 0 25.12 25.3 24.57 24.99 164300 24.99 down down correct
STRM.US Streamline Health Solutions Inc 20210608 0 1.89 1.92 1.81 1.85 152500 1.85 down down correct
STRO.US Sutro Biopharma Inc 20210608 0 19.06 19.22 18.01 18.65 275500 18.65 down down correct
STRR.US Star Equity Holdings Inc 20210608 0 2.69 2.75 2.66 2.7 167700 2.7 up down incorrect
STRRP.US Star Equity Holdings Inc 20210608 0 10.275 10.55 9.885 10.52 2200 8.6431 up down incorrect
STRS.US Stratus Properties Inc 20210608 0 24.9 25.06 24.03 24.68 33500 24.68 down up incorrect
STRT.US Strattec Security Corporation 20210608 0 50.95 51.04 50.27 50.27 12500 50.27 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210608 0 5.14 5.39 5.1 5.37 64259 5.37 up up correct
STTK.US Shattuck Labs Inc 20210608 0 29.4 30.81 28.78 30.4 204100 30.4 up up correct
STWO.US ACON S2 Acquisition Corp 20210608 0 9.91 9.91 9.86 9.91 15000 9.91
STX.US Seagate Technology Holdings plc 20210608 0 99.09 101.19 96.88 100.83 3200671 99.3496 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210608 0 24.47 24.87 24.25 24.55 91811 24.2221 up up correct
SUMO.US Sumo Logic Inc 20210608 0 20.84 20.99 19.76 20.65 3019000 20.65 down down correct
SUMR.US Summer Infant Inc 20210608 0 13.07 14.04 12.99 13.87 51200 13.87 up down incorrect
SUNS.US SLR Senior Investment Corp 20210608 0 15.66 15.67 15.55 15.605 36719 14.9154 down up incorrect
SUNW.US Sunworks Inc 20210608 0 9.99 10.72 9.48 10.35 4551600 10.35 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210608 0 29.89 30.22 29.54 30.03 624900 30.03 up up correct
SURF.US Surface Oncology Inc 20210608 0 8 8.08 7.6 7.69 1845200 7.69 down down correct
SURG.US SurgePays Inc. Common Stock 20210608 0 0.155 0.158 0.1351 0.1488 160490 7.44 down up incorrect
SV.US Spring Valley Acquisition Corp 20210608 0 9.99 10.02 9.95 10.01 470500 10.01 up up correct
SVA.US Sinovac Biotech Ltd 20210608 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210608 0 11.97 12.3 11.97 12.16 6233 12.111 up up correct
SVC.US Service Properties Trust 20210608 0 14.8 15.39 14.42 14.83 4653630 14.8172 up up correct
SVFA.US SVF Investment Corp 20210608 0 9.93 9.94 9.89 9.93 379700 9.93
SVFAU.US SVF Investment Corp 20210608 0 10.19 10.24 10.162 10.17 113600 10.17 down down correct
SVFAW.US SVF Investment Corp 20210608 0 1.487 1.51 1.42 1.47 89400 1.47 down down correct
SVFB.US SVF Investment Corp. 2 20210608 0 9.95 10 9.88 9.98 791400 9.98 up up correct
SVFC.US SVF Investment Corp. 3 20210608 0 9.946 10 9.946 9.98 12000 9.98 up up correct
SVFD.US Save Foods Inc 20210608 0 10.05 10.1 9.95 10.1 4400 10.1 up down incorrect
SVOK.US Seven Oaks Acquisition Corp 20210608 0 9.71 9.73 9.67 9.7 14400 9.7 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210608 0 10.1 10.15 10.07 10.15 1200 10.15 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210608 0 0.8501 0.8501 0.81 0.84 76102 0.84 down down correct
SVRA.US Savara Inc 20210608 0 1.8085 1.8699 1.7901 1.82 1246263 1.82 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210608 0 10.42 10.48 10.4 10.47 239100 10.47 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210608 0 1 1.1699 0.96 1.08 332965 1.08 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210608 0 5.68 5.68 5.53 5.6 8500 5.6 down down correct
SWAV.US ShockWave Medical Inc 20210608 0 177.37 178.59 173.85 176.14 319000 176.14 down down correct
SWBI.US Smith & Wesson Brands Inc 20210608 0 22.12 22.3 21.63 21.73 791700 21.497 down down correct
SWET.US Athlon Acquisition Corp 20210608 0 9.68 9.68 9.65 9.669 13800 9.669 down down correct
SWETU.US Athlon Acquisition Corp 20210608 0 9.98 10 9.98 10 8550 10 up down incorrect
SWETW.US Athlon Acquisition Corp 20210608 0 0.6831 0.7148 0.68 0.71 14108 0.71 up down incorrect
SWIM.US Latham Group Inc 20210608 0 28 28.39 27.74 27.92 387000 27.92 down down correct
SWIR.US Sierra Wireless Inc 20210608 0 16.8 16.9 16.15 16.41 102834 16.41 down down correct
SWKH.US SWK Holdings Corporation 20210608 0 16.52 16.52 16.15 16.48 26400 16.48 down down correct
SWKS.US Skyworks Solutions Inc 20210608 0 171.76 172.15 167.91 168.23 1143442 167.1319 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20210608 0 85.66 87.04 83.7 85.55 337100 85.55 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210608 0 1.49 1.54 1.42 1.52 281300 1.52 up up correct
SY.US So 20210608 0 9.52 9.56 9.09 9.38 776900 9.38 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20210608 0 52.16 52.7501 51.7 52.15 39800 51.381 down down correct
SYBX.US Synlogic Inc 20210608 0 3.5 3.59 3.36 3.56 238600 3.56 up up correct
SYNA.US Synaptics Incorporated 20210608 0 136.86 138.64 135.82 137.54 406500 137.54 up up correct
SYNC.US Synacor Inc 20210608 0 221.5 223.5 218.5 218.5 292947 218.5 down up incorrect
SYNH.US Syneos Health Inc 20210608 0 81.26 84.45 80.71 84 4823100 84 up up correct
SYNL.US Synalloy Corporation 20210608 0 9.9 10.13 9.74 10.11 29787 10.11 up up correct
SYPR.US Sypris Solutions Inc 20210608 0 3.48 3.53 3.44 3.53 141600 3.53 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210608 0 6.31 6.39 6.05 6.3 1308300 6.3 down down correct
SYTA.US Siyata Mobile Inc 20210608 0 9 9 8.52 8.715 15291 8.715 down up incorrect
TA.US TravelCenters of America Inc 20210608 0 29.47 30.92 29.47 30.6 154200 30.6 up up correct
TACO.US Del Taco Restaurants Inc 20210608 0 10.16 10.98 10.145 10.8 453040 10.699 up up correct
TACT.US TransAct Technologies Incorporated 20210608 0 13.28 13.35 13.28 13.33 7000 13.33 up up correct
TAIT.US Taitron Components Incorporated 20210608 0 6.35 6.35 5.95 6.11 169355 5.9979 down down correct
TALK.US Talkspace Inc 20210608 0 9.99 10 9.965 9.98 1622629 9.98 down down correct
TALS.US Talaris Therapeutics Inc 20210608 0 18.88 18.88 17.53 17.91 113100 17.91 down down correct
TANH.US Tantech Holdings Ltd 20210608 0 1.3 1.31 1.24 1.27 985800 1.27 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210608 0 26.35 26.6998 26.1 26.57 24096 25.07 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210608 0 25.84 25.84 25.8 25.8 656 24.8422 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210608 0 25.9001 26.0419 25.9 25.93 15839 24.4829 up up correct
TAOP.US Taoping Inc 20210608 0 5 5.3 4.87 5.1 220500 5.1 up up correct
TARA.US Protara Therapeutics Inc 20210608 0 10.05 10.19 9.65 9.87 143722 9.87 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210608 0 35.4 37.29 34.11 37.16 27900 37.16 up up correct
TAST.US Carrols Restaurant Group Inc 20210608 0 5.97 6.31 5.952 6.04 381488 5.481 up up correct
TATT.US TAT Technologies Ltd 20210608 0 5.8 5.91 5.74 5.75 12169 5.75 down down correct
TAYD.US Taylor Devices Inc 20210608 0 11.85 11.92 11.85 11.9 674 11.9 up down incorrect
TBBK.US The Bancorp Inc 20210608 0 26.32 26.68 25.9 26.49 382800 26.49 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20210608 0 9.82 9.82 9.81 9.81 52900 9.81 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210608 0 9.99 10.02 9.98 10.02 23400 10.02 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210608 0 0.92 0.97 0.9 0.97 8500 0.97 up down incorrect
TBK.US Triumph Bancorp Inc 20210608 0 84.56 86 83.6 85.71 100900 85.71 up up correct
TBKCP.US Triumph Bancorp Inc 20210608 0 27.926 27.926 27.748 27.885 1100 26.577 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210608 0 10.2 10.38 10.18 10.2 452430 10.2
TBLAW.US Taboola.com Ltd. Warrant 20210608 0 2.32 2.72 2.3186 2.599 32917 2.599 up up correct
TBLT.US ToughBuilt Industries Inc 20210608 0 0.727 0.75 0.715 0.743 1492500 0.743 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210608 0 0.173 0.23 0.173 0.23 33900 0.23 up up correct
TBNK.US Territorial Bancorp Inc 20210608 0 25.39 25.83 25.16 25.66 41500 25.1144 up up correct
TBPH.US Theravance Biopharma Inc 20210608 0 16.65 17.17 16.58 17.1 364300 17.1 up up correct
TBSAU.US TB SA Acquisition Corp 20210608 0 9.95 9.95 9.95 9.95 0 9.95
TBSAW.US TB SA Acquisition Corp 20210608 0 0.75 0.75 0.75 0.75 1407 0.75
TC.US TuanChe ADR 20210608 0 3.15 3.35 3.113 3.27 13207 3.27 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210608 0 9.69 9.73 9.69 9.7 3000 9.7 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210608 0 10.01 10.01 10.01 10.01 0 10.01
TCACW.US Tuatara Capital Acquisition Corporation 20210608 0 0.8299 0.8999 0.731 0.7601 4233 0.7601 down down correct
TCBI.US Texas Capital Bancshares Inc 20210608 0 69.55 70.94 69.11 70.59 331000 70.59 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210608 0 26.36 26.4 26.31 26.39 15900 25.6841 up down incorrect
TCBK.US TriCo Bancshares 20210608 0 48.35 48.94 48.13 48.79 67429 47.9459 up up correct
TCCO.US Technical Communications Corporation 20210608 0 3.38 3.38 3.3 3.38 5900 3.38
TCDA.US Tricida Inc 20210608 0 4.77 4.95 4.69 4.75 185200 4.75 down down correct
TCFC.US The Community Financial Corporation 20210608 0 38.24 38.5 37.75 38.06 29511 37.8901 down down correct
TCMD.US Tactile Systems Technology Inc 20210608 0 50.93 51.47 50.23 51.19 47100 51.19 up up correct
TCOM.US Trip.com Group Limited 20210608 0 37.92 38.35 37.31 37.47 3827631 37.47 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210608 0 6.57 6.81 6.4 6.76 161100 6.76 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20210608 0 14.99 15.0499 14.88 14.97 282162 14.0433 down down correct
TCRR.US TCR2 Therapeutics Inc 20210608 0 19.52 19.65 18.3 18.76 551200 18.76 down down correct
TCVA.US TCV Acquisition Corp 20210608 0 10.03 10.14 10 10.14 1648700 10.14 up up correct
TCX.US Tucows Inc 20210608 0 80.7 80.98 77 78.8 83221 78.8 down down correct
TDAC.US Trident Acquisitions Corp 20210608 0 12.45 13.18 12.4 13.04 435760 13.04 up down incorrect
TDACU.US Trident Acquisitions Corp 20210608 0 15.485 15.5 15.485 15.5 1000 15.5 up down incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20210608 0 2.09 2.43 2.0801 2.4 657854 2.4 up up correct
TDUP.US ThredUp Inc 20210608 0 24.54 27.515 23.88 26.53 451800 26.53 up up correct
TDW.US WT 20210608 0 0.456 0.456 0.456 0.456 226 0.456
TEAM.US Atlassian Corporation Plc 20210608 0 230 234.74 226.49 228.93 967981 228.93 down down correct
TECH.US Bio 20210608 0 424.84 429.775 417.75 425.03 132661 424.4661 up up correct
TECTP.US Tectonic Financial Inc 20210608 0 9.8 9.89 9.8 9.81 900 9.3901 up up correct
TEDU.US Tarena International Inc 20210608 0 3.61 3.66 3.61 3.63 42404 18.15 up down incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20210608 0 9.86 9.86 9.77 9.77 7100 9.77 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210608 0 10.19 10.19 10.19 10.19 200 10.19
TEKKW.US Tekkorp Digital Acquisition Corp 20210608 0 0.8812 0.94 0.8812 0.94 5001 0.94 up up correct
TELA.US TELA Bio Inc 20210608 0 12.89 13.68 12.78 13.29 16700 13.29 up up correct
TELL.US Tellurian Inc 20210608 0 5.09 5.34 4.92 5.32 19634700 5.32 up up correct
TENB.US Tenable Holdings Inc 20210608 0 43 43.58 42.63 42.96 457100 42.96 down down correct
TENX.US Tenax Therapeutics Inc 20210608 0 2.08 2.08 1.95 1.98 86800 1.98 down down correct
TER.US Teradyne Inc 20210608 0 131.83 132.5 125.2 126.78 1930496 126.5923 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20210608 0 16.27 16.42 15.34 16.34 53643 16.34 up up correct
TESS.US TESSCO Technologies Incorporated 20210608 0 7.58 7.58 7.45 7.55 263500 7.55 down down correct
TETC.US Tech and Energy Transition Corporation 20210608 0 9.7 9.738 9.7 9.738 2400 9.738 up up correct
TETCU.US Tech and Energy Transition Corporation 20210608 0 9.93 10 9.9 9.96 21300 9.96 up down incorrect
TETCW.US Tech and Energy Transition Corporation 20210608 0 0.8 0.8 0.75 0.79 24826 0.79 down up incorrect
TFC.US PR 20210608 0 26.9 26.94 26.68 26.72 51070 26.1268 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210608 0 11.02 11.33 10.8 11.23 166600 11.23 up up correct
TFSL.US TFS Financial Corporation 20210608 0 21.9 22.09 21.73 22.01 238268 21.3714 up up correct
TGA.US TransGlobe Energy Corporation 20210608 0 1.92 1.96 1.87 1.95 307900 1.95 up up correct
TGLS.US Tecnoglass Inc 20210608 0 19.66 20.33 19.5 20.26 363172 20.1581 up up correct
TGTX.US TG Therapeutics Inc 20210608 0 37.64 37.99 36.03 37.16 1241200 37.16 down down correct
TH.US Target Hospitality Corp 20210608 0 4.41 4.42 4.04 4.13 394794 4.13 down down correct
THCA.US Tuscan Holdings Corp. II 20210608 0 10.035 10.07 10.035 10.05 21300 10.05 up down incorrect
THCAU.US Tuscan Holdings Corp. II 20210608 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20210608 0 0.75 0.7799 0.75 0.7799 41846 0.7799 up up correct
THFF.US First Financial Corporation 20210608 0 46.15 46.15 45.31 45.44 88737 44.9065 down down correct
THMA.US Thimble Point Acquisition Corp 20210608 0 9.7 9.72 9.7 9.72 1900 9.72 up up correct
THMAU.US Thimble Point Acquisition Corp 20210608 0 9.96 10 9.95 9.95 171100 9.95 down down correct
THMO.US ThermoGenesis Holdings Inc 20210608 0 2.77 2.92 2.76 2.85 178900 2.85 up down incorrect
THRM.US Gentherm Incorporated 20210608 0 73.29 74.27 72.76 73.68 71600 73.68 up up correct
THRY.US Thryv Holdings Inc 20210608 0 28.57 29.88 28.54 29.75 102600 29.75 up up correct
THTX.US Theratechnologies Inc 20210608 0 3.53 3.55 3.51 3.54 34800 3.54 up up correct
THWWW.US Target Hospitality Corp 20210608 0 0.2902 0.3207 0.2201 0.32 109841 0.32 up up correct
TIG.US Trean Insurance Group Inc 20210608 0 15.85 16.29 15.28 16.15 200373 16.15 up up correct
TIGO.US Millicom International Cellular S.A 20210608 0 43.16 43.9 43.16 43.86 29900 43.86 up down incorrect
TIGR.US UP Fintech Holding Limited 20210608 0 24.75 26.45 24.49 25.09 10955900 25.09 up up correct
TIL.US Instil Bio Inc 20210608 0 16 16.35 15.1 15.31 277193 15.31 down down correct
TILE.US Interface Inc 20210608 0 16.84 17.03 16.7 16.95 711738 16.9262 up down incorrect
TIOAU.US Tio Tech A 20210608 0 9.9727 9.9727 9.9727 9.9727 100 9.9727
TIPLX.US Total Income + Real Estate Fund Class L 20210608 0 30.29 30.29 30.29 30.29 0 29.4963
TIPPX.US Total Income + Real Estate Fund CL C 20210608 0 29.01 29.01 29.01 29.01 0 27.8422
TIPRX.US Totl In Rl Est A 20210608 0 30.59 30.59 30.59 30.59 0 29.7923
TIPT.US Tiptree Inc 20210608 0 10.36 10.47 10.15 10.29 105536 10.2223 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210608 0 31.21 31.21 31.21 31.21 0 30.4043
TIRX.US Tian Ruixiang Holdings Ltd 20210608 0 7.5 8.07 7.2 7.53 1436900 7.53 up up correct
TITN.US Titan Machinery Inc 20210608 0 32.89 33.19 32.48 32.73 155600 32.73 down down correct
TLF.US Tandy Leather Factory Inc 20210608 0 19.99 20 19.98 20 7047 20 up up correct
TLGT.US Teligent Inc 20210608 0 0.6 0.61 0.57 0.58 1662100 0.58 down down correct
TLIS.US Talis Biomedical Corporation 20210608 0 10.9 11.08 9.84 10.05 362200 10.05 down up incorrect
TLMD.US SOC Telemed Inc 20210608 0 5.75 6.14 5.66 6 988100 6 up up correct
TLMDW.US SOC Telemed Inc 20210608 0 1.14 1.19 1.1126 1.18 13804 1.18 up down incorrect
TLRY.US Tilray Inc 20210608 0 20.21 20.51 19.27 20.22 30400300 20.22 up up correct
TLS.US Telos Corporation 20210608 0 34 35.31 33.66 35 719300 35 up up correct
TLSA.US Tiziana Life Sciences PLC 20210608 0 2.43 2.46 2.3 2.3 165300 2.3 down down correct
TMC.US TMC the metals company Inc 20210608 0 9.95 10 9.935 9.96 514656 9.96 up up correct
TMCI.US Treace Medical Concepts Inc 20210608 0 35.07 36.46 34.31 35.95 210500 35.95 up up correct
TMDI.US Titan Medical Inc 20210608 0 1.93 1.94 1.83 1.87 939600 1.87 down down correct
TMDX.US TransMedics Group Inc 20210608 0 26.61 27.24 25.85 26.43 226900 26.43 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20210608 0 9.72 9.725 9.71 9.725 3500 9.725 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210608 0 10.02 10.05 10.02 10.04 7600 10.04 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210608 0 0.68 0.6999 0.63 0.6798 7666 0.6798 down down correct
TMPM.US Turmeric Acquisition Corp 20210608 0 9.75 9.8 9.71 9.8 8600 9.8 up up correct
TMPMU.US Turmeric Acquisition Corp 20210608 0 9.99 10 9.99 10 3800 10 up up correct
TMPMW.US Turmeric Acquisition Corp 20210608 0 0.92 0.94 0.92 0.94 2843 0.94 up down incorrect
TMTS.US Spartacus Acquisition Corporation 20210608 0 9.93 9.97 9.93 9.97 19700 9.97 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210608 0 10.23 10.31 10.21 10.21 9500 10.21 down up incorrect
TMTSW.US Spartacus Acquisition Corporation 20210608 0 0.7001 0.74 0.6901 0.7 9667 0.7 down down correct
TMUS.US T 20210608 0 143.9 145.68 143.9 145.39 4960300 145.39 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20210608 0 89.6 89.95 86.75 88.83 375000 88.83 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210608 0 7900 7900 7900 7900 0 7900
TNXP.US Tonix Pharmaceuticals Holding Corp 20210608 0 1.42 1.42 1.26 1.36 14140520 1.36 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210608 0 2.84 3 2.82 2.9 105800 2.9 up up correct
TOPS.US Top Ships Inc 20210608 0 1.7308 1.75 1.67 1.74 1253599 1.74 up up correct
TOUR.US Tuniu Corporation 20210608 0 2.67 2.95 2.66 2.95 499300 2.95 up down incorrect
TOWN.US TowneBank 20210608 0 32.58 32.95 32.19 32.85 157303 32.2189 up up correct
TPGY.US WT 20210608 0 13.14 13.5554 13.06 13.52 488320 13.52 up up correct
TPIC.US TPI Composites Inc 20210608 0 45.03 46.46 44.8 46 883700 46 up up correct
TPST.US Tempest Therapeutics Inc 20210608 0 1.37 1.44 1.35 1.43 146201 21.45 up up correct
TPTX.US Turning Point Therapeutics Inc 20210608 0 72.75 73.66 67.97 71.5 486300 71.5 down down correct
TREE.US LendingTree Inc 20210608 0 206.98 214.71 204.16 213.43 252200 213.43 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210608 0 42.75 43.29 41.98 42.77 285800 42.77 up up correct
TRIB.US Trinity Biotech plc 20210608 0 3.3 3.39 3.22 3.22 87100 3.22 down down correct
TRIL.US Trillium Therapeutics Inc 20210608 0 9.6 9.71 9.24 9.68 1394700 9.68 up up correct
TRIN.US Trinity Capital Inc 20210608 0 14.8 15 14.69 14.78 144540 13.8906 down down correct
TRIP.US TripAdvisor Inc 20210608 0 42.58 43.02 41.43 41.65 1691200 41.65 down up incorrect
TRIT.US Triterras Inc 20210608 0 6.34 6.48 6.22 6.38 429083 6.38 up up correct
TRITW.US Triterras Inc 20210608 0 1.2 1.25 1.15 1.2 79093 1.2
TRKAW.US Troika Media Group Inc 20210608 0 0.352 0.352 0.3001 0.3494 11876 0.3494 down down correct
TRMB.US Trimble Inc 20210608 0 78.89 79.07 77.81 78.38 1678200 78.38 down up incorrect
TRMD.US TORM plc 20210608 0 9.03 9.08 8.9 8.99 15200 8.99 down down correct
TRMK.US Trustmark Corporation 20210608 0 33.38 33.79 33.1178 33.65 156147 33.1612 up up correct
TRNS.US Transcat Inc 20210608 0 56.56 56.56 55.57 55.57 12300 55.57 down down correct
TROO.US TROOPS Inc 20210608 0 2.04 2.05 1.99 2.04 15800 2.04
TROW.US T. Rowe Price Group Inc 20210608 0 195.44 196.73 193.56 195.96 826666 192.7957 up up correct
TRS.US TriMas Corporation 20210608 0 32.43 32.697 32.01 32.59 73974 32.5512 up up correct
TRST.US TrustCo Bank Corp NY 20210608 0 35.85 36.37 35.538 36.27 86905 35.4983 up up correct
TRUE.US TrueCar Inc 20210608 0 5.5 5.59 5.325 5.35 1019308 5.35 down down correct
TRUP.US Trupanion Inc 20210608 0 93.27 97.5 92.7 96.57 458800 96.57 up up correct
TRVG.US trivago N.V 20210608 0 3.75 3.87 3.7 3.87 1210900 3.87 up up correct
TRVI.US Trevi Therapeutics Inc 20210608 0 2.2 2.28 2.17 2.18 19200 2.18 down down correct
TRVN.US Trevena Inc 20210608 0 1.98 2.03 1.885 1.98 2966200 1.98
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210608 0 37.39 37.78 36.93 37.67 49500 37.67 up up correct
TSBK.US Timberland Bancorp Inc 20210608 0 28.78 28.98 28.75 28.78 39200 28.2731
TSC.US TriState Capital Holdings Inc 20210608 0 23.06 23.74 23.06 23.67 72000 23.67 up up correct
TSCAP.US TriState Capital Holdings Inc 20210608 0 26.4583 26.4583 26.4583 26.4583 300 25.2078
TSCBP.US TriState Capital Holdings Inc 20210608 0 27.2 27.25 27.2 27.25 1600 26.0496 up up correct
TSCO.US Tractor Supply Company 20210608 0 181.74 182 180.51 181.43 954388 180.5356 down up incorrect
TSEM.US Tower Semiconductor Ltd 20210608 0 26.86 26.89 26.35 26.85 227200 26.85 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20210608 0 24.8 24.8 23.37 23.79 425600 23.79 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210608 0 9.793 9.793 9.793 9.793 0 9.793
TSIBU.US Tishman Speyer Innovation Corp. II 20210608 0 10.05 10.05 10 10.01 3500 10.01 down down correct
TSIFX.US TSIFX 20210608 0 9.49 9.49 9.49 9.49 0 9.38
TSLA.US Tesla Inc 20210608 0 623.01 623.09 595.5 603.59 26053410 603.59 down down correct
TSP.US TuSimple Holdings Inc 20210608 0 38.78 45.75 38.51 45.44 1684800 45.44 up up correct
TSRI.US TSR Inc 20210608 0 8.5 8.9 8.5 8.77 15016 8.77 up up correct
TTCF.US Tattooed Chef Inc 20210608 0 23.22 23.59 22.5 23.2 1146206 23.2 down up incorrect
TTD.US The Trade Desk Inc 20210608 0 604.54 628.0416 602.7074 604.87 1090595 60.487 up up correct
TTEC.US TTEC Holdings Inc 20210608 0 111.72 113.15 108.1734 108.81 220807 108.2616 down down correct
TTEK.US Tetra Tech Inc 20210608 0 120.77 123.69 120.29 122.67 487072 122.3539 up down incorrect
TTGT.US TechTarget Inc 20210608 0 67.35 67.98 65.83 66.93 135400 66.93 down down correct
TTMI.US TTM Technologies Inc 20210608 0 15.2 15.21 15.16 15.17 513500 15.17 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210608 0 2.7 2.7 2.52 2.53 209600 2.53 down down correct
TTOO.US T2 Biosystems Inc 20210608 0 1.35 1.44 1.31 1.4 5053100 1.4 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210608 0 7.415 7.83 7.21 7.69 1151825 7.0885 up up correct
TTWO.US Take 20210608 0 184.93 186.585 184.37 184.83 891936 184.83 down down correct
TUEM.US Tuesday Morning Corporation 20210608 0 4.56 4.66 4.4 4.49 345800 4.49 down down correct
TUGCU.US TradeUP Global Corporation 20210608 0 9.859 9.88 9.85 9.88 11500 9.88 up up correct
TURN.US 180 Degree Capital Corp 20210608 0 8.08 8.18 8.07 8.13 25300 8.13 up up correct
TUSK.US Mammoth Energy Services Inc 20210608 0 3.86 3.94 3.68 3.79 60200 3.79 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210608 0 9.97 9.97 9.97 9.97 300 9.97
TVACU.US Thayer Ventures Acquisition Corporation 20210608 0 10.29 10.3 10.29 10.3 300 10.3 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210608 0 0.75 0.75 0.75 0.75 1100 0.75
TVTX.US Travere Therapeutics Inc 20210608 0 14.49 14.83 14.28 14.38 763649 14.38 down down correct
TVTY.US Tivity Health Inc 20210608 0 26.08 26.72 25.93 26.55 255100 26.55 up up correct
TW.US Tradeweb Markets Inc 20210608 0 80.97 82.565 80.92 82.15 792800 82.0086 up up correct
TWIN.US Twin Disc Incorporated 20210608 0 13.92 14.15 13.75 13.87 23800 13.87 down down correct
TWLVU.US Twelve Seas Investment Company II 20210608 0 9.9 9.9 9.9 9.9 100 9.9
TWLVW.US Twelve Seas Investment Company II 20210608 0 0.6601 0.6601 0.6451 0.6451 57306 0.6451 down down correct
TWNK.US Hostess Brands Inc 20210608 0 15.9 16.06 15.72 15.82 1679400 15.82 down down correct
TWNKW.US Hostess Brands Inc 20210608 0 2.18 2.28 2.13 2.17 30300 2.17 down down correct
TWOU.US 2U Inc 20210608 0 36.4 36.95 35.68 36.69 678300 36.69 up up correct
TWST.US Twist Bioscience Corporation 20210608 0 103.38 105.81 101.56 105 519200 105 up up correct
TXG.US 10x Genomics Inc 20210608 0 185.72 188.46 183.02 187.05 889100 187.05 up up correct
TXMD.US TherapeuticsMD Inc 20210608 0 1.25 1.26 1.23 1.25 4054100 1.25
TXN.US Texas Instruments Incorporated 20210608 0 189.97 189.97 186.11 186.93 3063666 184.7554 down down correct
TXRH.US Texas Roadhouse Inc 20210608 0 99.38 102.8 99 101.81 951194 100.9121 up up correct
TYHT.US Shineco Inc 20210608 0 6.7 7.136 6.61 7.01 195700 7.01 up up correct
TYME.US Tyme Technologies Inc 20210608 0 1.63 1.6373 1.515 1.57 2763465 1.57 down up incorrect
TZOO.US Travelzoo 20210608 0 15.67 15.95 15.27 15.65 43400 15.65 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210608 0 9.73 9.73 9.73 9.73 1500 9.73
TZPSU.US TZP Strategies Acquisition Corp 20210608 0 9.96 9.96 9.95 9.95 6100 9.95 down down correct
TZPSW.US TZP Strategies Acquisition Corp 20210608 0 0.79 0.8368 0.786 0.8 32171 0.8 up up correct
UAL.US United Airlines Holdings Inc 20210608 0 57.9 58.12 56.83 57.73 10778000 57.73 down down correct
UBCP.US United Bancorp Inc 20210608 0 15.37 15.6699 15.36 15.66 13697 15.2221 up down incorrect
UBFO.US United Security Bancshares 20210608 0 8.35 8.39 8.28 8.34 12660 8.1158 down up incorrect
UBOH.US United Bancshares Inc 20210608 0 33 33 32.5 32.5 721 32.057 down down correct
UBSI.US United Bankshares Inc 20210608 0 38.7 39.07 38.54 38.93 461701 37.7989 up up correct
UBX.US Unity Biotechnology Inc 20210608 0 4.963 5.05 4.51 4.72 646700 4.72 down up incorrect
UCBI.US United Community Banks Inc 20210608 0 34.19 34.88 33.97 34.72 243134 34.0845 up up correct
UCBIO.US United Community Banks Inc 20210608 0 27.58 27.749 27.56 27.6 18000 26.7568 up up correct
UCL.US uCloudlink Group Inc 20210608 0 11.39 11.6 10.83 10.97 43452 10.97 down down correct
UCTT.US Ultra Clean Holdings Inc 20210608 0 58.32 59.17 55.51 56.13 535500 56.13 down down correct
UEIC.US Universal Electronics Inc 20210608 0 51.48 52.19 51.01 51.84 51300 51.84 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210608 0 5.07 5.14 4.96 5 141800 5 down down correct
UFCS.US United Fire Group Inc 20210608 0 29.7 30.53 29.67 30.25 42778 29.8666 up up correct
UFPI.US UFP Industries Inc 20210608 0 75.78 76.46 75.3943 76.06 389616 75.7385 up up correct
UFPT.US UFP Technologies Inc 20210608 0 57.25 57.63 57.25 57.25 33300 57.25
UG.US United 20210608 0 15.8 16.184 15.56 15.75 3255 15.75 down up incorrect
UGRO.US urban 20210608 0 10.45 10.5 9.95 9.95 120082 9.95 down down correct
UHAL.US AMERCO 20210608 0 561.22 566.27 556.56 565 35925 563.6526 up up correct
UIHC.US United Insurance Holdings Corp 20210608 0 5.78 6.09 5.78 6.04 102033 5.8774 up up correct
UK.US Ucommune International Ltd 20210608 0 2.35 2.51 2.32 2.49 124378 2.49 up up correct
UKOMW.US Ucommune International Ltd 20210608 0 0.27 0.3076 0.27 0.3076 1736 0.3076 up up correct
ULBI.US Ultralife Corporation 20210608 0 9.47 9.68 9.2 9.25 197800 9.25 down down correct
ULCC.US Frontier Group Holdings Inc 20210608 0 20.11 20.348 19.5 20 792900 20 down down correct
ULH.US Universal Logistics Holdings Inc 20210608 0 25.46 26.07 25.22 25.49 28088 25.2273 up down incorrect
ULTA.US Ulta Beauty Inc 20210608 0 332.56 342.33 332.56 341.33 714900 341.33 up up correct
UMBF.US UMB Financial Corporation 20210608 0 95.65 96.73 94.79 96.17 120013 95.1165 up up correct
UMPQ.US Umpqua Holdings Corporation 20210608 0 19.09 19.435 18.935 19.38 1188505 18.98 up up correct
UNAM.US Unico American Corporation 20210608 0 4.51 4.51 4.51 4.51 200 4.51
UNB.US Union Bankshares Inc 20210608 0 34.52 34.53 34.05 34.05 1023 33.3566 down up incorrect
UNIQX.US UNIQX 20210608 0 27.56 27.56 27.56 27.56 0 27.56
UNIT.US Uniti Group Inc 20210608 0 10.76 10.92 10.75 10.87 1578436 10.4731 up up correct
UNTY.US Unity Bancorp Inc 20210608 0 23.04 23.44 22.95 22.95 23371 22.682 down down correct
UONE.US Urban One Inc 20210608 0 17.73 19.34 15.11 18.57 7697200 18.57 up up correct
UONEK.US Urban One Inc 20210608 0 6.47 6.47 5.63 5.98 1851900 5.98 down down correct
UPC.US Universe Pharmaceuticals INC 20210608 0 3.08 3.11 3 3.1 55889 3.1 up down incorrect
UPLD.US Upland Software Inc 20210608 0 41.06 41.88 41.06 41.68 89538 41.68 up up correct
UPST.US Upstart Holdings Inc 20210608 0 171 182 161.92 162.01 3756300 162.01 down down correct
UPWK.US Upwork Inc 20210608 0 50 51.74 49.16 50.18 1681800 50.18 up down incorrect
URBN.US Urban Outfitters Inc 20210608 0 38.13 39.12 37.37 38.8 1346500 38.8 up up correct
URGN.US UroGen Pharma Ltd 20210608 0 18.13 18.94 18.03 18.52 115300 18.52 up up correct
UROY.US Uranium Royalty Corp 20210608 0 2.9 2.93 2.57 2.78 677400 2.78 down down correct
USAK.US USA Truck Inc 20210608 0 16.5 17.01 16.2 16.89 125000 16.89 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210608 0 11.15 11.24 11.04 11.09 16000 11.09 down down correct
USAU.US U.S. Gold Corp 20210608 0 11.91 12.04 11.72 11.8 32200 11.8 down down correct
USEG.US U.S. Energy Corp 20210608 0 4.4 4.65 4.27 4.64 370400 4.64 up up correct
USIO.US Usio Inc 20210608 0 6.75 6.8 6.51 6.6 68000 6.6 down up incorrect
USLM.US United States Lime & Minerals Inc 20210608 0 140.22 141 139.875 140.13 2630 139.8152 down down correct
USQIX.US USQ Core Real Estate Fund 20210608 0 25.17 25.17 25.17 25.17 0 24.6665
USQSX.US USQ Core Real Estate Fund 20210608 0 25.19 25.19 25.19 25.19 0 24.6864
USWS.US U.S. Well Services Inc 20210608 0 1.05 1.07 1 1.02 1211768 3.57 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210608 0 0.1899 0.1899 0.15 0.1762 100043 0.1762 down down correct
UTHR.US United Therapeutics Corporation 20210608 0 175.23 175.48 170.06 170.47 472600 170.47 down down correct
UTMD.US Utah Medical Products Inc 20210608 0 83.25 83.38 81.01 82.4 20848 80.3863 down down correct
UTME.US United Time Technology Co. Ltd 20210608 0 47.65 50.589 47.15 48.88 16700 48.88 up up correct
UTSI.US UTStarcom Holdings Corp 20210608 0 1.41 1.5 1.41 1.43 36800 1.43 up up correct
UVSP.US Univest Financial Corporation 20210608 0 29.04 29.5 28.4309 29.4 82002 28.998 up up correct
UXIN.US Uxin Limited 20210608 0 5.015 5.33 4.36 4.56 12859500 4.56 down up incorrect
VABK.US Virginia National Bankshares Corporation 20210608 0 33.24 33.52 32.59 32.71 3571 31.8856 down down correct
VACC.US Vaccitech plc 20210608 0 16.429 16.429 15.44 15.46 16500 15.46 down up incorrect
VALN.US Valneva SE 20210608 0 27.84 28 27.14 27.31 7433 27.31 down down correct
VALU.US Value Line Inc 20210608 0 31.62 33.4999 31.29 33 23909 32.5582 up up correct
VAQC.US Vector Acquisition Corporation II 20210608 0 9.92 9.98 9.898 9.95 7400 9.95 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210608 0 46.4 46.4 46.4 46.4 515 46.284
VBIV.US VBI Vaccines Inc 20210608 0 3.62 3.97 3.49 3.96 8392100 3.96 up up correct
VBLT.US Vascular Biogenics Ltd 20210608 0 2.65 2.74 2.5 2.58 577500 2.58 down down correct
VBNK.US VersaBank Common Shares 20210608 0 11.6494 11.65 11.6108 11.6108 4879 11.6108 down down correct
VBTX.US Veritex Holdings Inc 20210608 0 36 36.69 35.75 36.53 127246 36.1444 up up correct
VC.US Visteon Corporation 20210608 0 126.18 131.3 124.26 130.39 200000 130.39 up up correct
VCEL.US Vericel Corporation 20210608 0 59.21 59.35 56.37 58.55 234400 58.55 down down correct
VCKA.US Vickers Vantage Corp. I 20210608 0 9.93 9.93 9.92 9.93 3700 9.93
VCKAU.US Vickers Vantage Corp. I 20210608 0 10.13 10.17 10.13 10.13 6500 10.13
VCKAW.US Vickers Vantage Corp. I 20210608 0 0.4303 0.5199 0.4303 0.51 8738 0.51 up up correct
VCMIX.US Versus Capital Multi 20210608 0 28.36 28.36 28.36 28.36 0 27.7912
VCNX.US Vaccinex Inc 20210608 0 3.12 3.14 2.66 2.94 2609600 2.94 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20210608 0 26.13 26.13 26.13 26.13 0 25.7625
VCTR.US Victory Capital Holdings Inc 20210608 0 30.05 30.89 29.765 30.56 74582 30.161 up up correct
VCYT.US Veracyte Inc 20210608 0 35.71 35.98 33.28 34.4 749000 34.4 down down correct
VECO.US Veeco Instruments Inc 20210608 0 24.62 24.91 24.49 24.81 241900 24.81 up down incorrect
VECT.US VectivBio Holding AG 20210608 0 16.005 16.27 15.915 16.23 19900 16.23 up up correct
VELO.US Velocity Acquisition Corp 20210608 0 9.65 9.67 9.65 9.67 4900 9.67 up up correct
VELOU.US Velocity Acquisition Corp 20210608 0 9.93 9.94 9.93 9.94 10900 9.94 up up correct
VELOW.US Velocity Acquisition Corp 20210608 0 0.8 0.8 0.7 0.7 29544 0.7 down up incorrect
VENA.US Venus Acquisition Corporation 20210608 0 9.93 9.93 9.93 9.93 700 9.93
VENAR.US Venus Acquisition Corporation 20210608 0 0.38 0.3999 0.3701 0.3999 14190 0.3999 up up correct
VENAU.US Venus Acquisition Corporation 20210608 0 10.64 10.64 10.64 10.64 200 10.64
VENAW.US Venus Acquisition Corporation 20210608 0 0.299 0.2999 0.299 0.2999 1400 0.2999 up up correct
VEON.US VEON Ltd 20210608 0 1.82 1.82 1.725 1.75 23347897 1.75 down up incorrect
VERA.US Vera Therapeutics Inc 20210608 0 14.76 18.75 14.58 14.97 176722 14.97 up up correct
VERB.US Verb Technology Company Inc 20210608 0 1.42 1.42 1.27 1.32 1150200 1.32 down down correct
VERBW.US Verb Technology Company Inc 20210608 0 0.5601 0.5768 0.4907 0.5768 5679 0.5768 up up correct
VERI.US Veritone Inc 20210608 0 20.56 21.44 20.36 21.1 601700 21.1 up up correct
VERO.US Venus Concept Inc 20210608 0 2.34 2.38 2.25 2.29 204900 2.29 down down correct
VERU.US Veru Inc 20210608 0 9.16 9.16 8.82 9.04 853300 9.04 down down correct
VERX.US Vertex Inc 20210608 0 18.56 19.16 17.99 18.96 354500 18.96 up up correct
VERY.US Vericity Inc 20210608 0 8.75 8.87 8.3 8.45 39700 8.45 down down correct
VFF.US Village Farms International Inc 20210608 0 11.09 11.13 10.65 10.9 1970100 10.9 down down correct
VFLEX.US VFLEX 20210608 0 27.09 27.09 27.09 27.09 0 26.5298
VG.US Vonage Holdings Corp 20210608 0 14.02 14.48 13.99 14.46 2180700 14.46 up down incorrect
VIA.US Via Renewables Inc 20210608 0 11.21 11.29 11.0282 11.22 146534 10.8673 up down incorrect
VIAC.US ViacomCBS Inc 20210608 0 41.69 42.165 41.11 41.68 12402950 40.8714 down down correct
VIACA.US ViacomCBS Inc 20210608 0 46.06 46.24 45.1883 45.8 101160 44.9971 down down correct
VIACP.US ViacomCBS Inc 20210608 0 74.94 75.01 74.38 75.01 36800 69.9604 up up correct
VIASP.US Via Renewables Inc 20210608 0 26.607 26.84 26.42 26.69 11500 25.5938 up up correct
VIAV.US Viavi Solutions Inc 20210608 0 17.25 17.5 17.24 17.43 1268800 17.43 up up correct
VICR.US Vicor Corporation 20210608 0 96.82 97.22 94.71 95.39 91400 95.39 down down correct
VIEW.US View Inc 20210608 0 8.99 9.75 8.76 9.55 2875800 9.55 up up correct
VIEWW.US View Inc 20210608 0 1.97 2.21 1.96 2.21 141145 2.21 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210608 0 10.11 10.11 10.11 10.11 100 10.11
VIIAW.US 7GC & Co. Holdings Inc 20210608 0 0.76 0.76 0.75 0.75 826 0.75 down down correct
VINC.US Vincerx Pharma Inc 20210608 0 13.24 14.14 13.15 13.99 107000 13.99 up up correct
VINO.US Gaucho Group Holdings Inc 20210608 0 3.88 4.4399 3.81 4.05 460178 4.05 up up correct
VINP.US Vinci Partners Investments Ltd 20210608 0 14.57 14.57 14.06 14.12 85100 13.6214 down down correct
VIOT.US Viomi Technology Co. Ltd 20210608 0 8.37 8.38 8.03 8.28 162700 8.28 down up incorrect
VIR.US Vir Biotechnology Inc 20210608 0 47.38 47.71 44.72 46.38 605200 46.38 down down correct
VIRC.US Virco Mfg. Corporation 20210608 0 3.52 3.62 3.48 3.49 6400 3.49 down down correct
VIRI.US Virios Therapeutics Inc 20210608 0 5.57 5.81 5.43 5.62 111300 5.62 up up correct
VIRT.US Virtu Financial Inc 20210608 0 31.44 31.679 31.15 31.46 1376014 30.8964 up up correct
VIRX.US Viracta Therapeutics Inc 20210608 0 11.24 11.7 10.9 11.15 256100 11.15 down up incorrect
VISL.US Vislink Technologies Inc 20210608 0 2.78 3.02 2.73 2.97 5258172 2.97 up down incorrect
VITL.US Vital Farms Inc 20210608 0 22.68 23.36 22.521 23.3 290500 23.3 up up correct
VIVE.US Viveve Medical Inc 20210608 0 2.81 2.87 2.76 2.85 116797 2.85 up up correct
VIVO.US Meridian Bioscience Inc 20210608 0 20.34 20.65 20.04 20.05 430500 20.05 down up incorrect
VJET.US voxeljet AG 20210608 0 15.1 15.1 14.5 14.87 20000 14.87 down down correct
VKTX.US Viking Therapeutics Inc 20210608 0 5.55 5.62 5.42 5.6 774600 5.6 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210608 0 10.05 10.05 10.05 10.05 750100 10.05
VLCN.US Volcon Inc. Common stock 20210608 0 9.3 10 9.3 10 5406 10 up up correct
VLDR.US Velodyne Lidar Inc 20210608 0 10.29 12.54 10.29 12.25 18153800 12.25 up up correct
VLDRW.US Velodyne Lidar Inc 20210608 0 3.22 3.8 3.21 3.7 113400 3.7 up up correct
VLGEA.US Village Super Market Inc 20210608 0 23.92 24 23.53 23.59 30603 23.0792 down up incorrect
VLN.US WT 20210608 0 0.501 0.5184 0.4798 0.5086 73055 0.5086 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210608 0 4.34 4.35 4.197 4.2 19600 4.2 down down correct
VLY.US Valley National Bancorp 20210608 0 14.24 14.48 14.13 14.39 1547783 14.0351 up up correct
VLYPO.US Valley National Bancorp 20210608 0 26.18 26.24 26.18 26.22 3082 25.1927 up up correct
VLYPP.US Valley National Bancorp 20210608 0 29.35 29.4125 28.5501 28.93 11832 27.8037 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210608 0 9.98 10 9.98 10 187600 10 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210608 0 10.96 10.96 10.96 10.96 0 10.96
VMACW.US Vistas Media Acquisition Company Inc 20210608 0 1.068 1.07 1.03 1.06 52595 1.06 down down correct
VMAR.US Vision Marine Technologies Inc 20210608 0 10.5 11.85 10.5 11.78 263200 11.78 up up correct
VMD.US Viemed Healthcare Inc 20210608 0 7.55 7.55 7.35 7.41 234700 7.41 down down correct
VMEO.US Vimeo Inc 20210608 0 45.2 46.44 43.64 46.12 1288000 46.12 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210608 0 19 19.14 18.43 18.76 312000 18.76 down down correct
VNET.US 21Vianet Group Inc 20210608 0 20.2 20.87 20.04 20.54 1347600 20.54 up up correct
VNOM.US Viper Energy Partners LP 20210608 0 18.61 19.63 18.43 19.56 2416791 18.897 up up correct
VOD.US Vodafone Group Plc 20210608 0 18.47 18.5 18.375 18.45 2979540 17.3209 down down correct
VOR.US Vor Biopharma Inc 20210608 0 19.09 19.81 18.55 18.92 157700 18.92 down down correct
VOSO.US Virtuoso Acquisition Corp 20210608 0 9.94 9.95 9.85 9.87 352100 9.87 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210608 0 10.5 10.5 10.479 10.49 7200 10.49 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210608 0 1.2 1.31 1.2 1.31 208302 1.31 up up correct
VOXX.US VOXX International Corporation 20210608 0 16.55 16.75 16.04 16.09 176300 16.09 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210608 0 9.78 9.79 9.78 9.78 1500 9.78
VPCBU.US VPC Impact Acquisition Holdings II 20210608 0 10 10.01 9.99 10 3200 10
VPCBW.US VPC Impact Acquisition Holdings II 20210608 0 1.15 1.1501 1.15 1.15 1219 1.15
VQS.US Viq Solutions Inc 20210608 0 7.26 7.3058 7.206 7.22 28410 7.22 down down correct
VRA.US Vera Bradley Inc 20210608 0 13.03 13.62 12.86 13.54 595200 13.54 up up correct
VRAY.US ViewRay Inc 20210608 0 6.44 6.44 5.9 6.12 1969900 6.12 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210608 0 11.02 11.1 10.5 10.73 142500 10.73 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210608 0 16.724 16.88 16.395 16.42 12307 16.42 down up incorrect
VREX.US Varex Imaging Corporation 20210608 0 25.4 26.08 25.26 25.75 163200 25.75 up up correct
VRM.US Vroom Inc 20210608 0 43.64 44.1 42.99 43.29 1372000 43.29 down down correct
VRME.US VerifyMe Inc 20210608 0 3.48 4.2 3.45 3.74 911900 3.74 up up correct
VRMEW.US VerifyMe Inc 20210608 0 1.38 1.43 1.33 1.33 2408 1.33 down down correct
VRNA.US Verona Pharma plc 20210608 0 6.11 6.42 6.11 6.42 59800 6.42 up up correct
VRNS.US Varonis Systems Inc 20210608 0 50.02 51.38 50.02 51.01 1301100 51.01 up down incorrect
VRNT.US Verint Systems Inc 20210608 0 46.67 47.02 46.61 46.67 533500 46.67
VRPX.US Virpax Pharmaceuticals Inc 20210608 0 4.57 4.8 4.41 4.68 82600 4.68 up up correct
VRRM.US Verra Mobility Corporation 20210608 0 14.61 14.76 14.55 14.72 406433 14.72 up up correct
VRSK.US Verisk Analytics Inc 20210608 0 167.87 169.935 167.87 169.5 979940 168.7612 up up correct
VRSN.US VeriSign Inc 20210608 0 219.39 220.54 218.2 218.79 422300 218.79 down down correct
VRTS.US Virtus Investment Partners Inc 20210608 0 290.58 297.7 288.89 296.38 35530 294.0438 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210608 0 210.7 213.17 209.13 211.13 1917200 211.13 up up correct
VS.US Versus Systems Inc 20210608 0 6.84 6.9097 6.46 6.6 79700 6.6 down up incorrect
VSAT.US Viasat Inc 20210608 0 52.45 53 52.05 52.5 590200 52.5 up up correct
VSEC.US VSE Corporation 20210608 0 51.19 51.5 50.78 51.13 39571 50.954 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210608 0 6.53 6.53 6.53 6.53 0 6.4091
VSLCX.US Invesco Senior Loan Fund Class C 20210608 0 6.55 6.55 6.55 6.55 0 6.4527
VSLYX.US If Inv Snr Fnd Y 20210608 0 6.54 6.54 6.54 6.54 0 6.4108
VSSYW.US Versus Systems Inc 20210608 0 4.4 4.4 3.55 3.55 800 3.55 down down correct
VSTA.US Vasta Platform Limited 20210608 0 8.67 9 8.6 8.94 31765 8.94 up up correct
VSTM.US Verastem Inc 20210608 0 4.26 4.27 4.1 4.16 2087200 4.16 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210608 0 9.89 10.01 9.89 9.98 38800 9.98 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210608 0 0.2102 0.2192 0.195 0.2192 18576 0.2192 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210608 0 10.44 10.44 10.44 10.44 200 10.44
VTAQW.US Ventoux CCM Acquisition Corp 20210608 0 0.3302 0.35 0.3302 0.3499 2251 0.3499 up up correct
VTGN.US VistaGen Therapeutics Inc 20210608 0 2.62 2.71 2.61 2.7 1696100 2.7 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210608 0 9.82 9.9 9.8 9.86 800 9.86 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210608 0 10.06 10.1 10 10.1 4900 10.1 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210608 0 1.16 1.16 1.12 1.15 2300 1.15 down down correct
VTNR.US Vertex Energy Inc 20210608 0 8.92 8.98 7.71 8.49 6693500 8.49 down down correct
VTRS.US Viatris Inc 20210608 0 15.42 15.57 15.23 15.49 5362760 15.2447 up up correct
VTRU.US Vitru Limited 20210608 0 16.47 16.57 16 16.56 10630 16.56 up up correct
VTSI.US VirTra Inc 20210608 0 5.8 5.9799 5.8 5.88 296905 5.88 up up correct
VTVT.US vTv Therapeutics Inc 20210608 0 2.57 2.59 2.42 2.52 1432100 2.52 down up incorrect
VUZI.US Vuzix Corporation 20210608 0 19.91 20.2 18.46 18.87 3380800 18.87 down down correct
VVOS.US Vivos Therapeutics Inc 20210608 0 5.14 5.49 5.14 5.4 212900 5.4 up down incorrect
VVPR.US VivoPower International PLC 20210608 0 7.54 7.89 7.36 7.78 399800 7.78 up down incorrect
VWE.US Vintage Wine Estates Inc 20210608 0 11.64 12.65 11.5 12.6 1271000 12.6 up up correct
VWTR.US Vidler Water Resources Inc 20210608 0 10.47 10.6 10.37 10.49 52100 10.49 up up correct
VXRT.US Vaxart Inc 20210608 0 7.57 7.76 7.1 7.4 6568000 7.4 down up incorrect
VYGR.US Voyager Therapeutics Inc 20210608 0 4.47 4.68 4.35 4.61 646800 4.61 up up correct
VYNE.US VYNE Therapeutics Inc 20210608 0 4.15 4.24 3.985 4.11 971200 4.11 down down correct
VYNT.US Vyant Bio Inc 20210608 0 4.06 4.14 3.96 4.03 281400 4.03 down down correct
WABC.US Westamerica Bancorporation 20210608 0 63.16 63.37 62.66 62.79 69815 61.8662 down down correct
WAFD.US Washington Federal Inc 20210608 0 33.46 33.6 32.95 33.49 483687 33.0376 up up correct
WAFDP.US Washington Federal Inc 20210608 0 26.14 26.14 26.06 26.09 21400 25.2016 down down correct
WAFU.US Wah Fu Education Group Limited 20210608 0 7.36 8.94 7.36 7.73 1965300 7.73 up up correct
WALD.US Waldencast Acquisition Corp 20210608 0 9.98 10.05 9.952 9.952 51800 9.952 down down correct
WALDU.US Waldencast Acquisition Corp 20210608 0 10.4 10.4 10.2 10.2 67000 10.2 down down correct
WALDW.US Waldencast Acquisition Corp 20210608 0 1 1 1 1 22800 1
WASH.US Washington Trust Bancorp Inc 20210608 0 55.64 56.2 55.23 55.92 47860 54.3027 up up correct
WATT.US Energous Corporation 20210608 0 3.06 3.09 2.87 2.98 1082300 2.98 down down correct
WB.US Weibo Corporation 20210608 0 47.51 48.37 47.05 48.24 1509200 48.24 up up correct
WBA.US Walgreens Boots Alliance Inc 20210608 0 53.85 54.42 53.3 54 3800312 52.9526 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210608 0 50.4 51.02 50.1 50.69 186100 50.69 up up correct
WDAY.US Workday Inc 20210608 0 226.42 229.45 223.8 224.72 1422573 224.72 down down correct
WDC.US Western Digital Corporation 20210608 0 77.15 77.47 74.73 75.7 4136400 75.7 down up incorrect
WDFC.US WD 20210608 0 249.38 254.9 248.935 252.47 80276 250.9569 up up correct
WE.US WT 20210608 0 3.06 3.21 2.98 3.145 45378 3.145 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210608 0 13.48 13.48 13.48 13.48 0 13.4084
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210608 0 14.14 14.14 14.14 14.14 0 14.0686
WEJO.US Wejo Group Limited Common Shares 20210608 0 9.94 9.95 9.85 9.87 352100 9.87 down down correct
WEN.US The Wendy's Company 20210608 0 27.345 29.46 25.39 28.87 87790828 28.5559 up up correct
WERN.US Werner Enterprises Inc 20210608 0 45.59 46.1 45.28 45.9 855396 45.5378 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210608 0 14.05 14.05 14.05 14.05 0 13.9788
WETF.US WisdomTree Investments Inc 20210608 0 6.82 6.95 6.78 6.91 518641 6.8474 up up correct
WEYS.US Weyco Group Inc 20210608 0 21.07 22.06 21.07 21.91 23269 21.6942 up up correct
WFCF.US Where Food Comes From Inc 20210608 0 14.27 15.25 14.27 15 3299 14.8503 up down incorrect
WFCPX.US Wells Fargo & Co Non 20210608 0 25.29 25.29 25.29 25.29 0 25.29
WFRD.US Weatherford International plc Ordinary Shares 20210608 0 16.3 16.5 15.6 15.6 426200 15.6 down up incorrect
WHF.US WhiteHorse Finance Inc 20210608 0 15.71 15.769 15.61 15.74 65133 14.5873 up up correct
WHFBZ.US WHFBZ 20210608 0 25.591 25.6287 25.591 25.6 1533 24.7984 up up correct
WHLM.US Wilhelmina International Inc 20210608 0 5.39 5.44 5.24 5.25 18800 5.25 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210608 0 5.01 5.086 4.98 4.98 140000 4.98 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210608 0 18.5 18.65 18.34 18.5 14872 18.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210608 0 14.722 15.2 14.722 15.2 200 15.2 up up correct
WILC.US G. Willi 20210608 0 23.11 23.12 22.79 23.02 3936 21.709 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210608 0 5.75 5.948 5.44 5.84 2685000 5.84 up down incorrect
WINA.US Winmark Corporation 20210608 0 200 201.99 199.09 200.33 11382 193.7708 up up correct
WING.US Wingstop Inc 20210608 0 141.42 150.41 140 149.23 587276 148.9247 up up correct
WINT.US Windtree Therapeutics Inc 20210608 0 2.72 2.73 2.5 2.54 3062900 2.54 down down correct
WIRE.US Encore Wire Corporation 20210608 0 81.91 83 80.94 82.72 73501 82.6815 up up correct
WISA.US Summit Wireless Technologies Inc 20210608 0 5.05 5.13 4.16 4.5 2991400 4.5 down up incorrect
WISH.US ContextLogic Inc 20210608 0 7.9 12.2 7.83 11.63 230258300 11.63 up up correct
WIX.US Wix.com Ltd 20210608 0 267.95 275 264.08 271.17 625200 271.17 up up correct
WKEY.US WISeKey International Holding AG 20210608 0 8.23 8.45 8.01 8.37 404500 8.37 up up correct
WKHS.US Workhorse Group Inc 20210608 0 15.11 17.44 14.6 15.58 72754500 15.58 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20210608 0 0.458 0.673 0.457 0.645 16252600 0.645 up up correct
WLDN.US Willdan Group Inc 20210608 0 39.42 39.96 39.09 39.33 44700 39.33 down down correct
WLFC.US Willis Lease Finance Corporation 20210608 0 45.08 45.78 45.08 45.67 5000 45.67 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210608 0 256.38 256.38 252.34 254.57 972871 252.8257 down down correct
WMG.US Warner Music Group Corp 20210608 0 35.28 35.28 34.39 34.66 396907 34.3969 down down correct
WMPN.US William Penn Bancorporation 20210608 0 11.3 11.37 11.3 11.36 65796 11.0813 up up correct
WNEB.US Western New England Bancorp Inc 20210608 0 8.49 8.655 8.46 8.54 47851 8.4463 up up correct
WNW.US Wunong Net Technology Company Limited 20210608 0 6.84 7.25 6.631 7.23 709973 7.23 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210608 0 22.11 23.79 22.03 23.66 3989800 23.66 up up correct
WORX.US SCWorx Corp 20210608 0 1.64 1.89 1.63 1.8 1124200 1.8 up up correct
WPRT.US Westport Fuel Systems Inc 20210608 0 5.81 5.91 5.57 5.9 3570100 5.9 up up correct
WRAP.US Wrap Technologies Inc 20210608 0 7.885 8.39 7.75 8.27 595100 8.27 up up correct
WRLD.US World Acceptance Corporation 20210608 0 154.3 156.92 152.9 156.2 30800 156.2 up up correct
WSBC.US WesBanco Inc 20210608 0 38.86 39.24 38.67 39.1 157341 37.9962 up up correct
WSBCP.US WesBanco Inc 20210608 0 28.08 28.08 28 28 4600 27.1885 down up incorrect
WSBF.US Waterstone Financial Inc 20210608 0 20.56 20.58 20.3085 20.48 87218 19.5805 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210608 0 29.35 29.44 28.82 29.05 1198300 29.05 down down correct
WSFS.US WSFS Financial Corporation 20210608 0 53.82 55.12 53.51 54.54 276381 54.2467 up down incorrect
WSTG.US Wayside Technology Group Inc 20210608 0 28.49 28.49 27.4139 27.64 14473 27.3242 down down correct
WTBA.US West Bancorporation Inc 20210608 0 29.85 29.9 29.65 29.79 31654 29.3473 down down correct
WTER.US The Alkaline Water Company Inc 20210608 0 1.39 1.47 1.38 1.47 1849400 1.47 up up correct
WTFC.US Wintrust Financial Corporation 20210608 0 80.75 82.74 80.09 82.26 355504 81.6281 up down incorrect
WTFCM.US Wintrust Financial Corporation 20210608 0 28.424 28.4878 28.27 28.32 3345 27.098 down down correct
WTFCP.US Wintrust Financial Corporation 20210608 0 28.56 28.75 28.5 28.71 16300 27.4299 up up correct
WTRH.US Waitr Holdings Inc 20210608 0 2.04 2.5 2.011 2.37 7408400 2.37 up up correct
WTW.US Weight Watchers International Inc 20210608 0 39.76 41.09 39.76 40.73 25830 40.73 up up correct
WVE.US Wave Life Sciences Ltd 20210608 0 7.19 7.31 6.94 7.26 647800 7.26 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20210608 0 13.61 13.7908 13.33 13.33 21277 13.33 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210608 0 5.2 5.2 5 5.08 3925 4.9197 down down correct
WW.US WW International Inc 20210608 0 39.81 41.13 39.53 40.77 1777100 40.77 up up correct
WWD.US Woodward Inc 20210608 0 125.66 126.91 123.97 126.6 566256 126.2534 up up correct
WYNN.US Wynn Resorts Limited 20210608 0 129.75 129.75 126.87 128.05 1569300 128.05 down down correct
XAIR.US Beyond Air Inc 20210608 0 4.97 5.28 4.91 5.23 498800 5.23 up up correct
XBIO.US Xenetic Biosciences Inc 20210608 0 2.4 2.458 2.19 2.21 113300 2.21 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20210608 0 2.534 2.534 2.534 2.534 200 2.534
XBIT.US XBiotech Inc 20210608 0 17.2 17.2 16.56 17 52326 17 down down correct
XCAPX.US ACAP Strategic Fund 20210608 0 24.64 24.64 24.64 24.64 0 24.64
XCBFX.US Capstone Church Bond Fund 20210608 0 12 12 12 12 0 12
XCLIX.US XCLIX 20210608 0 10.7 10.7 10.7 10.7 0 10.5655
XCUR.US Exicure Inc 20210608 0 1.74 1.78 1.68 1.72 199000 1.72 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210608 0 18.23 18.23 18.23 18.23 0 18.23
XEL.US Xcel Energy Inc 20210608 0 69.97 70.2 68.47 68.8 2203030 67.4185 down down correct
XELA.US Exela Technologies Inc 20210608 0 1.61 1.63 1.52 1.57 3859700 1.57 down down correct
XELB.US Xcel Brands Inc 20210608 0 2.45 2.6 2.31 2.36 224200 2.36 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210608 0 19.18 19.51 18.7 19.15 165900 19.15 down down correct
XENT.US Intersect ENT Inc 20210608 0 16.75 17.305 16.41 16.57 152400 16.57 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210608 0 3.87 3.97 3.76 3.9 4505200 3.9 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210608 0 9.44 9.45 9.1 9.22 184800 9.22 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210608 0 861.64 861.64 861.64 861.64 0 782.6914
XGN.US Exagen Inc 20210608 0 15.32 16 15.165 15.62 55100 15.62 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20210608 0 8.59 8.59 8.59 8.59 0 8.59
XLNX.US Xilinx Inc 20210608 0 128.55 129.94 126.21 127.45 1398013 127.212 down down correct
XLRN.US Acceleron Pharma Inc 20210608 0 127.96 127.96 123.66 125.14 150700 125.14 down down correct
XM.US Qualtrics International Inc 20210608 0 33.41 35.9277 32.73 35.16 1270865 35.16 up up correct
XNCR.US Xencor Inc 20210608 0 37.94 37.94 36.44 37.13 128200 37.13 down down correct
XNET.US Xunlei Limited 20210608 0 4.89 5.024 4.8 5 364200 5 up up correct
XOG.US Extraction Oil & Gas Inc 20210608 0 54.47 54.95 53.02 54.82 241500 54.82 up up correct
XOMA.US XOMA Corporation 20210608 0 29.18 29.375 28.1062 29 28833 29 down down correct
XOMAO.US XOMA Corporation 20210608 0 24.35 24.35 24.24 24.26 12500 23.2646 down up incorrect
XOMAP.US XOMA Corporation 20210608 0 25.5 25.5 25.5 25.5 900 24.4927
XONE.US The ExOne Company 20210608 0 22.99 23.44 22.25 22.71 412500 22.71 down down correct
XOSWW.US Xos Equity Warrants 20210608 0 1.45 1.63 1.42 1.54 28222 1.54 up up correct
XP.US XP Inc 20210608 0 41.35 41.675 40.59 41.54 810500 41.54 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210608 0 9.9 9.925 9.9 9.917 7800 9.917 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210608 0 10.01 10.24 10 10.24 76400 10.24 up up correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210608 0 1.24 1.24 1.23 1.24 1801 1.24
XPEL.US XPEL Inc 20210608 0 91.93 92.99 90.29 90.9 180734 90.9 down down correct
XPER.US Xperi Holding Corporation 20210608 0 22.45 22.6 22.29 22.42 397596 22.3662 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210608 0 6.53 6.53 6.53 6.53 0 6.4242
XRAY.US DENTSPLY SIRONA Inc 20210608 0 65.35 65.93 64.84 65.72 946270 65.3592 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210608 0 0.1619 0.1665 0.1609 0.1609 3714 0.1609 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210608 0 24.09 24.99 24.05 24.82 2530935 24.0088 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210608 0 10.94 10.94 10.94 10.94 0 10.758
XSICX.US Voya Senior Income Fund Class 20210608 0 10.91 10.91 10.91 10.91 0 10.7488
XSIIX.US ING Senior Incm Fd 20210608 0 10.9 10.9 10.9 10.9 0 10.706
XSILX.US XSILX 20210608 0 10.03 10.03 10.03 10.03 0 10.03
XSIWX.US ING Senior Incm Fd 20210608 0 10.95 10.95 10.95 10.95 0 10.7561
XSLCX.US Invesco Senior Loan Fund Class 20210608 0 6.53 6.53 6.53 6.53 0 6.53
XSPA.US XpresSpa Group Inc 20210608 0 1.52 1.68 1.5 1.65 7847500 1.65 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210608 0 3.5 3.65 3.47 3.63 38100 3.63 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210608 0 5.25 5.25 4.83 5 2867800 5 down down correct
YELL.US Yellow Corporation 20210608 0 6.2 6.6 6.12 6.51 1161400 6.51 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210608 0 5.08 5.15 4.835 5.04 341600 5.04 down down correct
YI.US 111 Inc 20210608 0 9.38 9.69 9.24 9.68 165600 9.68 up up correct
YJ.US Yunji Inc 20210608 0 1.79 1.8 1.75 1.78 222800 1.78 down down correct
YMAB.US Y 20210608 0 35.07 35.86 33.99 35.67 182400 35.67 up up correct
YMTX.US Yumanity Therapeutics Inc 20210608 0 16.3 16.4 15.35 15.36 131600 15.36 down down correct
YNDX.US Yandex N.V 20210608 0 67.71 68.14 67.31 67.61 945800 67.61 down down correct
YORW.US The York Water Company 20210608 0 51.79 52.19 51.4475 51.87 27472 51.2399 up up correct
YQ.US 17 Education & Technology Group Inc 20210608 0 15.86 16.76 15.32 16.72 552875 16.72 up up correct
YSAC.US Yellowstone Acquisition Company 20210608 0 10.04 10.051 10.04 10.04 69200 10.04
YSACU.US Yellowstone Acquisition Company 20210608 0 10.25 10.35 10.25 10.34 17700 10.34 up down incorrect
YSACW.US Yellowstone Acquisition Company 20210608 0 0.65 0.71 0.6109 0.6594 21362 0.6594 up up correct
YTEN.US Yield10 Bioscience Inc 20210608 0 9 9.2 8.75 8.95 21900 8.95 down down correct
YTRA.US Yatra Online Inc 20210608 0 2.11 2.25 2.08 2.24 245500 2.24 up up correct
YVR.US Liquid Media Group Ltd 20210608 0 2.02 2.05 1.88 1.93 2818500 1.93 down down correct
YY.US JOYY Inc 20210608 0 71.31 72.38 70.46 71.99 1397377 70.186 up up correct
Z.US Zillow Group Inc 20210608 0 114.01 115.51 111.12 113.08 2792000 113.08 down down correct
ZBRA.US Zebra Technologies Corporation 20210608 0 505.4 508.63 501.88 505.57 245700 505.57 up up correct
ZCMD.US Zhongchao Inc 20210608 0 1.8 1.83 1.76 1.82 1994500 1.82 up down incorrect
ZD.US Ziff Davis Inc. 20210608 0 128.06 129.87 128.06 129.14 293600 129.14 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210608 0 3.29 3.39 3.28 3.35 39700 3.35 up up correct
ZEUS.US Olympic Steel Inc 20210608 0 34.38 36.59 33.59 36.16 185752 36.0998 up up correct
ZG.US Zillow Group Inc 20210608 0 116.08 117.27 113.09 115.19 308500 115.19 down down correct
ZGNX.US Zogenix Inc 20210608 0 17.41 17.69 17.07 17.23 691600 17.23 down up incorrect
ZGYH.US Yunhong International 20210608 0 10.132 10.14 10.12 10.12 4500 10.12 down down correct
ZGYHR.US Yunhong International 20210608 0 0.37 0.37 0.37 0.37 300 0.37
ZGYHU.US Yunhong International 20210608 0 10.6 10.6 10.6 10.6 0 10.6
ZGYHW.US Yunhong International 20210608 0 0.5649 0.5649 0.5002 0.5002 475 0.5002 down down correct
ZI.US ZoomInfo Technologies Inc 20210608 0 44.64 45.33 43.95 44.74 1057700 44.74 up down incorrect
ZION.US Zions Bancorporation National Association 20210608 0 57.32 58 56.23 57.8 986652 57.0692 up up correct
ZIONL.US ZIONL 20210608 0 27.8 27.89 27.74 27.74 7500 26.8728 down down correct
ZIONO.US Zions Bancorporation National Association 20210608 0 28.25 28.26 27.69 28.25 3200 27.4355
ZIONP.US Zions Bancorporation National Association 20210608 0 25 25.155 25 25.155 235 24.6504 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210608 0 3.03 3.04 2.88 2.93 1886583 2.93 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210608 0 4.16 5.18 4.16 5.18 394700 5.18 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210608 0 1.2 1.34 1.16 1.33 79554 1.33 up up correct
ZIXI.US Zix Corporation 20210608 0 7.29 7.34 7.23 7.3 421500 7.3 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20210608 0 5.11 5.379 4.91 4.97 991500 4.97 down down correct
ZLAB.US Zai Lab Limited 20210608 0 172.9 172.9 166.6 169.07 304300 169.07 down down correct
ZM.US Zoom Video Communications Inc 20210608 0 343 350.15 339.22 341.26 2842700 341.26 down down correct
ZNGA.US Zynga Inc 20210608 0 10.42 10.43 10.31 10.4 10288500 10.4 down down correct
ZNTE.US Zanite Acquisition Corp 20210608 0 10.05 10.08 10.04 10.07 218300 10.07 up up correct
ZNTEU.US Zanite Acquisition Corp 20210608 0 10.63 10.63 10.6 10.6 700 10.6 down down correct
ZNTEW.US Zanite Acquisition Corp 20210608 0 1.31 1.31 1.25 1.3 45500 1.3 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210608 0 56.73 56.73 54.61 56.38 467700 56.38 down down correct
ZS.US Zscaler Inc 20210608 0 194.04 197.535 192.475 194.65 1972400 194.65 up up correct
ZSAN.US Zosano Pharma Corporation 20210608 0 0.9 0.945 0.9 0.918 3318700 0.918 up up correct
ZUMZ.US Zumiez Inc 20210608 0 48.55 50.06 47.66 49.16 318800 49.16 up up correct
ZVO.US Zovio Inc 20210608 0 2.74 2.78 2.62 2.68 255700 2.68 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210608 0 10.02 10.075 9.99 10.02 846527 10.02
ZWRK.US Z 20210608 0 9.71 9.71 9.66 9.66 2100 9.66 down down correct
ZWRKU.US Z 20210608 0 9.93 9.95 9.9 9.94 67800 9.94 up up correct
ZWRKW.US Z 20210608 0 0.7299 0.7563 0.7101 0.7101 4610 0.7101 down down correct
ZY.US Zymergen Inc 20210608 0 35.87 36.83 35.19 36.19 268100 36.19 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210608 0 5.4 5.68 5.19 5.63 2191447 5.63 up up correct
ZYXI.US Zynex Inc 20210608 0 15.84 16.2 15.7 16.1 143000 16.1 up down incorrect

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