CollectAI

close-nasdaq_stocks

2021/06/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210610 0 10.21 10.21 10.21 10.21 0 10.0395
AACG.US ATA Creativity Global 20210610 0 3.37 3.4 3.11 3.22 40000 3.22 down up incorrect
AADI.US Aadi Bioscience Inc 20210610 0 31.2 31.8 29.475 30.75 60055 30.75 down down correct
AAIDX.US AAIDX 20210610 0 22.31 22.31 22.31 22.31 0 21.3483
AAL.US American Airlines Group Inc 20210610 0 24.14 24.24 23.26 23.46 28988300 23.46 down down correct
AAME.US Atlantic American Corporation 20210610 0 4.19 4.29 4.07 4.18 125600 4.18 down down correct
AAOI.US Applied Optoelectronics Inc 20210610 0 8.7 8.8 8.53 8.63 388000 8.63 down up incorrect
AAON.US AAON Inc 20210610 0 64.86 64.86 63.4 63.76 142451 63.6055 down down correct
AAPL.US Apple Inc 20210610 0 127.02 128.19 125.94 126.11 71186421 125.7378 down down correct
AATC.US Image Sensing Systems Inc 20210610 0 6.9 7.18 6.84 7.06 138000 6.8186 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210610 0 74.41 74.73 73.36 73.7 203200 73.7 down up incorrect
ABCB.US Ameris Bancorp 20210610 0 56.46 56.46 53.98 54.05 258090 53.5779 down down correct
ABCL.US AbCellera Biologics Inc 20210610 0 24.475 25.02 23.85 24.84 3645825 24.84 up up correct
ABCM.US Abcam plc 20210610 0 18.88 19.248 18.79 19.1 262900 19.1 up up correct
ABEO.US Abeona Therapeutics Inc 20210610 0 1.71 1.87 1.71 1.85 1506900 1.85 up down incorrect
ABGI.US ABG Acquisition Corp. I 20210610 0 9.945 9.945 9.9 9.94 2000 9.94 down down correct
ABIO.US ARCA biopharma Inc 20210610 0 3.81 3.81 3.63 3.69 133700 3.69 down down correct
ABMD.US Abiomed Inc 20210610 0 293.71 299.59 292.68 298.13 171100 298.13 up up correct
ABNB.US Airbnb Inc 20210610 0 142.15 147.45 141.04 146.12 9482500 146.12 up up correct
ABST.US Absolute Software Corporation 20210610 0 14.1 14.1 13.91 13.95 53800 13.7955 down up incorrect
ABTX.US Allegiance Bancshares Inc 20210610 0 41.83 42.13 41.12 41.21 43649 40.9642 down down correct
ABUS.US Arbutus Biopharma Corporation 20210610 0 3.39 3.42 3.22 3.32 1218000 3.32 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210610 0 5.2 5.25 5.2 5.25 800 5.25 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20210610 0 25.95 27.34 25.7 27.3 1694300 27.3 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210610 0 9.62 9.65 9.62 9.65 4800 9.65 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210610 0 9.93 9.94 9.91 9.94 3900 9.94 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210610 0 0.71 0.73 0.71 0.73 11135 0.73 up up correct
ACB.US Aurora Cannabis Inc 20210610 0 10.25 10.28 9.7 9.89 4860477 9.89 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20210610 0 10.367 10.367 10.367 10.367 0 10.367
ACBAW.US Ace Global Business Acquisition Limited 20210610 0 0.6 0.6 0.405 0.5 4584 0.5 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210610 0 28.13 28.13 27.62 27.76 57300 27.76 down down correct
ACCD.US Accolade Inc 20210610 0 52.33 53.56 50.78 53.44 756506 53.44 up up correct
ACER.US Acer Therapeutics Inc 20210610 0 3.05 3.13 2.96 3.05 111353 3.05
ACET.US Adicet Bio Inc 20210610 0 12.42 12.57 11.67 11.91 83455 11.91 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210610 0 10.18 10.31 10.18 10.24 275300 10.24 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210610 0 11.425 11.425 11.425 11.425 0 11.425
ACEVW.US ACE Convergence Acquisition Corp 20210610 0 2.05 2.25 2.05 2.25 51796 2.25 up up correct
ACGL.US Arch Capital Group Ltd 20210610 0 39.4 39.55 39 39.01 1530500 39.01 down down correct
ACGLN.US Arch Capital Group Ltd 20210610 0 25.32 25.37 25.27 25.29 157900 24.6783 down down correct
ACGLO.US Arch Capital Group Ltd 20210610 0 26.76 26.76 26.68 26.72 9636 25.695 down down correct
ACHC.US Acadia Healthcare Company Inc 20210610 0 66.57 67.33 65.9 67.11 208000 67.11 up down incorrect
ACHL.US Achilles Therapeutics plc 20210610 0 12.7039 12.75 12.63 12.69 6374 12.69 down down correct
ACHV.US Achieve Life Sciences Inc 20210610 0 8.45 8.9 8.45 8.68 127000 8.68 up up correct
ACIU.US AC Immune SA 20210610 0 7.06 7.37 7 7.21 316000 7.21 up up correct
ACIW.US ACI Worldwide Inc 20210610 0 38.77 38.88 38.39 38.54 339201 38.54 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210610 0 9.97 9.98 9.96 9.96 8100 9.96 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20210610 0 10.29 10.29 10.16 10.25 14900 10.25 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210610 0 0.52 0.65 0.52 0.65 13555 0.65 up up correct
ACLS.US Axcelis Technologies Inc 20210610 0 40.73 41.24 40.27 40.95 139700 40.95 up up correct
ACMR.US ACM Research Inc 20210610 0 81.79 85.257 80.29 84.24 235100 84.24 up down incorrect
ACNB.US ACNB Corporation 20210610 0 28.04 28.31 27.87 28.21 34599 27.7173 up down incorrect
ACOR.US Acorda Therapeutics Inc 20210610 0 3.83 3.94 3.76 3.8 227285 3.8 down down correct
ACQR.US Independence Holdings Corp 20210610 0 9.9 9.9 9.9 9.9 0 9.9
ACQRU.US Independence Holdings Corp 20210610 0 10 10.04 9.97 10 239300 10
ACQRW.US Independence Holdings Corp 20210610 0 1.15 1.26 1.15 1.15 0 1
ACRS.US Aclaris Therapeutics Inc 20210610 0 18.47 19.85 17.79 19.65 3254800 19.65 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210610 0 1.5 1.55 1.48 1.51 1368400 1.51 up up correct
ACST.US Acasti Pharma Inc 20210610 0 0.5719 0.5881 0.5471 0.5699 925768 4.5592 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210610 0 10.3 10.3 9.76 9.9 12700 9.9 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210610 0 10.03 10.05 10.03 10.04 1900 10.04 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20210610 0 1.22 1.36 1.206 1.3 68546 1.3 up down incorrect
ACTG.US Acacia Research Corporation 20210610 0 6.55 6.6 6.16 6.25 521800 6.25 down down correct
ACVA.US ACV Auctions Inc 20210610 0 23.03 24.115 22.77 24.1 425800 24.1 up up correct
ADAG.US Adagene Inc 20210610 0 13.68 13.79 13.68 13.73 3100 13.73 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210610 0 4.6 4.71 4.45 4.65 640100 4.65 up up correct
ADBE.US Adobe Inc 20210610 0 513.99 536.41 513.01 535.52 3152400 535.52 up up correct
ADER.US 26 Capital Acquisition Corp 20210610 0 9.7 9.71 9.67 9.71 37000 9.71 up up correct
ADERU.US 26 Capital Acquisition Corp 20210610 0 10.14 10.19 10.14 10.19 12500 10.19 up up correct
ADERW.US 26 Capital Acquisition Corp 20210610 0 0.9599 0.99 0.94 0.95 21339 0.95 down down correct
ADES.US Advanced Emissions Solutions Inc 20210610 0 7.76 8.18 7.73 7.94 178300 7.94 up up correct
ADI.US Analog Devices Inc 20210610 0 167.19 167.87 164.69 167.34 2905837 166.0001 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210610 0 2.77 2.81 2.6 2.7 87300 2.7 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210610 0 0.7 0.7 0.7 0.7 1250 0.7
ADMA.US ADMA Biologics Inc 20210610 0 1.84 1.87 1.79 1.85 1495300 1.85 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210610 0 1.08 1.09 1 1.02 7324900 1.02 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210610 0 4.986 5.25 4.92 5.15 569600 5.15 up up correct
ADN.US Advent Technologies Holdings Inc 20210610 0 10.54 10.583 10.16 10.38 178600 10.38 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210610 0 1.72 1.74 1.6301 1.69 69376 1.69 down up incorrect
ADOC.US Edoc Acquisition Corp 20210610 0 10.05 10.07 10.05 10.07 201500 10.07 up down incorrect
ADOCR.US Edoc Acquisition Corp 20210610 0 0.3777 0.4 0.3555 0.3999 4370 0.3999 up up correct
ADOCW.US Edoc Acquisition Corp 20210610 0 0.299 0.3397 0.29 0.318 68899 0.318 up up correct
ADP.US Automatic Data Processing Inc 20210610 0 198.18 200.12 197.28 200.06 1415039 198.269 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210610 0 35.86 38.27 35.41 37.92 686400 37.92 up up correct
ADSK.US Autodesk Inc 20210610 0 275.31 280.11 274.34 277.5 1444300 277.5 up up correct
ADTN.US ADTRAN Inc 20210610 0 20.91 20.98 20.51 20.93 136215 20.7599 up up correct
ADTX.US Aditxt Inc 20210610 0 2.93 2.93 2.808 2.88 56000 2.88 down down correct
ADUS.US Addus HomeCare Corporation 20210610 0 92.71 93.28 91.3129 92.21 97964 92.21 down down correct
ADV.US Advantage Solutions Inc 20210610 0 12.3 12.45 12.16 12.38 179300 12.38 up up correct
ADVM.US Adverum Biotechnologies Inc 20210610 0 3.58 3.69 3.573 3.66 2069900 3.66 up up correct
ADVWW.US Advantage Solutions Inc 20210610 0 3.33 3.33 3.33 3.33 661 3.33
ADXN.US Addex Therapeutics Ltd 20210610 0 10.4 10.8 10.183 10.57 15200 10.57 up up correct
ADXS.US Advaxis Inc 20210610 0 0.529 0.548 0.51 0.524 5190800 0.524 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210610 0 9.65 9.69 9.65 9.69 4900 9.69 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20210610 0 10.05 10.07 10.02 10.02 3200 10.02 down down correct
AEACW.US Authentic Equity Acquisition Corp 20210610 0 0.7401 0.7999 0.7401 0.7999 13900 0.7999 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210610 0 4.1253 4.3599 3.8 4.1 2444837 4.1 down down correct
AEHR.US Aehr Test Systems 20210610 0 2.62 2.72 2.57 2.63 144200 2.63 up up correct
AEI.US Alset EHome International Inc 20210610 0 5.52 6.17 5.16 5.54 19616500 5.54 up up correct
AEIS.US Advanced Energy Industries Inc 20210610 0 101.63 103.04 101.03 102.85 162516 102.6112 up up correct
AEL.US PB 20210610 0 28.47 28.47 28.28 28.28 28423 27.8646 down down correct
AEMD.US Aethlon Medical Inc 20210610 0 9.22 9.6 6.37 6.9 25369939 6.9 down down correct
AEP.US American Electric Power Company Inc 20210610 0 84.84 85.045 84.24 84.73 2386596 83.247 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210610 0 49.987 50.01 49.83 50 25500 47.7394 up up correct
AEPPZ.US American Electric Power Company Inc 20210610 0 50.83 50.83 50.475 50.66 20100 49.1936 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210610 0 15.21 15.675 15.16 15.56 354900 15.56 up up correct
AESE.US Allied Esports Entertainment Inc 20210610 0 2.32 2.33 2.21 2.28 725800 2.28 down down correct
AEY.US ADDvantage Technologies Group Inc 20210610 0 2.52 2.59 2.52 2.53 8300 2.53 up up correct
AEYE.US AudioEye Inc 20210610 0 18.3 18.8 17.61 18.24 87200 18.24 down down correct
AEZS.US Aeterna Zentaris Inc 20210610 0 1.06 1.08 1 1.02 4756400 1.02 down down correct
AFAQ.US AF Acquisition Corp 20210610 0 9.64 9.68 9.64 9.66 1200 9.66 up down incorrect
AFAQU.US AF Acquisition Corp 20210610 0 9.89 9.925 9.87 9.9 4500 9.9 up up correct
AFAQW.US AF Acquisition Corp 20210610 0 0.67 0.67 0.665 0.665 55693 0.665 down down correct
AFBI.US Affinity Bancshares Inc 20210610 0 12.75 12.87 12.75 12.87 3653 12.87 up down incorrect
AFCG.US AFC Gamma Inc 20210610 0 24.09 24.39 23.75 24.19 98600 22.8339 up up correct
AFIB.US Acutus Medical Inc 20210610 0 17.08 17.36 16.16 16.67 98600 16.67 down up incorrect
AFIN.US American Finance Trust Inc 20210610 0 9.25 9.28 9.05 9.14 1263096 8.6884 down down correct
AFINO.US American Finance Trust Inc 20210610 0 25.88 25.88 25.66 25.71 9100 24.8282 down down correct
AFINP.US American Finance Trust Inc 20210610 0 25.915 25.92 25.85 25.855 9600 24.9648 down down correct
AFMD.US Affimed N.V 20210610 0 8.28 8.35 8.17 8.2 611300 8.2 down down correct
AFRM.US Affirm Holdings Inc 20210610 0 60.62 64.02 60.23 63.68 2900900 63.68 up up correct
AFYA.US Afya Limited 20210610 0 25.76 25.97 25.11 25.4 117300 25.4 down down correct
AGBA.US AGBA Acquisition Limited 20210610 0 10.69 10.7 10.678 10.69 1700 10.69
AGBAR.US AGBA Acquisition Limited 20210610 0 0.335 0.3406 0.335 0.335 7116 0.335
AGBAU.US AGBA Acquisition Limited 20210610 0 9.99 9.99 9.99 9.99 0 9.99
AGBAW.US AGBA Acquisition Limited 20210610 0 0.231 0.26 0.2309 0.2599 36721 0.2599 up up correct
AGCUU.US Altimeter Growth Corp 20210610 0 12.81 12.81 12.06 12.3 25800 12.3 down down correct
AGCWW.US Altimeter Growth Corp 20210610 0 3.4 3.49 3.23 3.38 52100 3.38 down down correct
AGEN.US Agenus Inc 20210610 0 5.09 5.165 5.02 5.13 3873672 5.13 up up correct
AGFS.US AgroFresh Solutions Inc 20210610 0 2.27 2.3 2.2 2.22 46000 2.22 down down correct
AGFY.US Agrify Corporation 20210610 0 10.76 10.801 10.32 10.45 120300 10.45 down down correct
AGGR.US Agile Growth Corp 20210610 0 9.7 9.76 9.69 9.7 7000 9.7
AGGRU.US Agile Growth Corp 20210610 0 9.93 9.97 9.92 9.95 40300 9.95 up up correct
AGGRW.US Agile Growth Corp 20210610 0 0.75 0.75 0.74 0.75 19337 0.75
AGIL.US AgileThought Inc 20210610 0 10 10.01 9.99 10 16778 10
AGILW.US AgileThought Inc 20210610 0 0.8498 0.8908 0.84 0.86 56244 0.86 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210610 0 60.06 60.34 59.19 59.5 587100 59.5 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210610 0 6.69 6.79 6.48 6.54 421400 6.54 down up incorrect
AGMH.US AGM Group Holdings Inc 20210610 0 12.4 12.4 12.3 12.3 500 12.3 down up incorrect
AGNC.US AGNC Investment Corp 20210610 0 18.77 18.8 18.61 18.62 8183586 17.6769 down down correct
AGNCM.US AGNC Investment Corp 20210610 0 25.88 25.9 25.831 25.9 4600 24.6299 up up correct
AGNCN.US AGNC Investment Corp 20210610 0 25.93 26.21 25.89 26.21 13581 24.9209 up up correct
AGNCO.US AGNC Investment Corp 20210610 0 25.35 25.44 25.34 25.4 74300 24.2202 up up correct
AGNCP.US AGNC Investment Corp. 20210610 0 25.15 25.27 25.1312 25.25 58912 24.4898 up up correct
AGRX.US Agile Therapeutics Inc 20210610 0 1.57 1.595 1.53 1.55 502200 1.55 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210610 0 4.33 4.37 4.16 4.27 627800 4.27 down down correct
AGYS.US Agilysys Inc 20210610 0 55.3 56.23 54.52 54.69 74000 54.69 down down correct
AHCO.US AdaptHealth Corp 20210610 0 26.56 27.7 26.273 27.68 648800 27.68 up down incorrect
AHPI.US Allied Healthcare Products Inc 20210610 0 4.32 4.33 4.09 4.1 102600 4.1 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210610 0 8.18 8.87 8.09 8.28 228700 8.28 up up correct
AIHS.US Senmiao Technology Limited 20210610 0 0.995 1.08 0.926 1.05 5054900 1.05 up down incorrect
AIKI.US AIkido Pharma Inc 20210610 0 1.07 1.08 1.03 1.07 2019200 1.07
AIMC.US Altra Industrial Motion Corp 20210610 0 65.42 66.2 64.36 64.79 175330 64.5171 down down correct
AINV.US Apollo Investment Corporation 20210610 0 14.96 14.99 14.79 14.83 334505 13.687 down down correct
AIRG.US Airgain Inc 20210610 0 19.59 20 19.35 19.42 38300 19.42 down down correct
AIRT.US Air T Inc 20210610 0 22.99 23.45 22.83 22.83 1414 22.83 down down correct
AIRTP.US Air T Inc 20210610 0 25.55 25.55 25.55 25.55 1400 24.5489
AKAM.US Akamai Technologies Inc 20210610 0 117.7 119.18 117.4 119.08 1054800 119.08 up down incorrect
AKBA.US Akebia Therapeutics Inc 20210610 0 3.65 3.74 3.62 3.69 1979800 3.69 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210610 0 9.76 9.76 9.7 9.7 400 9.7 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210610 0 9.965 9.965 9.965 9.965 1100 9.965
AKRO.US Akero Therapeutics Inc 20210610 0 29.53 29.6 28.51 29.1 141400 29.1 down down correct
AKTS.US Akoustis Technologies Inc 20210610 0 10.22 10.325 9.8 10.03 527900 10.03 down down correct
AKTX.US Akari Therapeutics Plc 20210610 0 1.84 1.88 1.79 1.8 450900 1.8 down down correct
AKU.US Akumin Inc 20210610 0 2.89 3 2.89 2.98 27900 2.98 up up correct
AKUS.US Akouos Inc 20210610 0 13.61 13.77 13.31 13.46 66400 13.46 down down correct
AKYA.US Akoya Biosciences Inc 20210610 0 20.68 20.68 19.7 19.8 74500 19.8 down down correct
ALAC.US Alberton Acquisition Corporation 20210610 0 11.2 11.23 11.15 11.16 3800 11.16 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210610 0 0.4306 0.5194 0.425 0.47 20142 0.47 up up correct
ALACU.US Alberton Acquisition Corporation 20210610 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210610 0 0.36 0.4 0.355 0.3703 73139 0.3703 up up correct
ALBO.US Albireo Pharma Inc 20210610 0 32.54 33.44 31.63 32.69 167300 32.69 up up correct
ALCO.US Alico Inc 20210610 0 32.55 32.55 31.8 31.94 63828 30.6187 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210610 0 12.58 12.78 12.3 12.41 493200 12.41 down down correct
ALEC.US Alector Inc 20210610 0 19.34 19.85 19.045 19.41 390100 19.41 up up correct
ALF.US Alfi Inc 20210610 0 3.28 3.705 3.13 3.62 1872200 3.62 up up correct
ALFIW.US Alfi Inc 20210610 0 0.5584 0.6588 0.531 0.6202 73537 0.6202 up up correct
ALGM.US Allegro MicroSystems Inc 20210610 0 27.15 27.47 27.04 27.4 364600 27.4 up up correct
ALGN.US Align Technology Inc 20210610 0 585.81 612.56 582.55 612.15 585400 612.15 up up correct
ALGS.US Aligos Therapeutics Inc 20210610 0 30.24 32.12 30.24 31.75 148000 31.75 up up correct
ALGT.US Allegiant Travel Company 20210610 0 216.08 217 206.2 206.87 260252 206.87 down down correct
ALHC.US Alignment Healthcare Inc 20210610 0 23.6 23.86 22.83 23.66 199300 23.66 up up correct
ALIM.US Alimera Sciences Inc 20210610 0 10.45 10.47 10.06 10.38 19600 10.38 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210610 0 1.67 1.68 1.6 1.66 110300 1.66 down down correct
ALKS.US Alkermes plc 20210610 0 24.7 25.3 24.63 25.15 2387100 25.15 up up correct
ALKT.US Alkami Technology Inc 20210610 0 31.79 32.445 31.51 32.25 63000 32.25 up down incorrect
ALLK.US Allakos Inc 20210610 0 92.43 93.25 89.39 92.38 296000 92.38 down down correct
ALLO.US Allogene Therapeutics Inc 20210610 0 24.8 25.96 24.59 25.76 848600 25.76 up up correct
ALLT.US Allot Ltd 20210610 0 18.81 19.46 18.63 19.37 160800 19.37 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210610 0 1.25 1.28 1.2 1.24 442200 1.24 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210610 0 158.01 163.29 156.85 163.26 655300 163.26 up up correct
ALOT.US AstroNova Inc 20210610 0 15.59 15.61 15.0101 15.2 24056 15.2 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20210610 0 9.18 9.18 8.85 8.98 260700 8.98 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210610 0 3.5 3.79 3.35 3.65 1084000 3.65 up up correct
ALRM.US Alarm.com Holdings Inc 20210610 0 81.39 82.21 80.69 81.14 146800 81.14 down down correct
ALRN.US Aileron Therapeutics Inc 20210610 0 1.4 1.4 1.33 1.36 387400 1.36 down down correct
ALRS.US Alerus Financial Corporation 20210610 0 32.38 32.52 32 32.2 18896 31.6802 down down correct
ALT.US Altimmune Inc 20210610 0 15.16 16 13.76 14.08 1415100 14.08 down down correct
ALTM.US Altus Midstream Company 20210610 0 69.63 70 69.36 69.8 38926 66.7248 up up correct
ALTO.US Alto Ingredients Inc 20210610 0 6.28 6.44 6.12 6.15 1751100 6.15 down down correct
ALTR.US Altair Engineering Inc 20210610 0 65.31 66.32 64.34 65.47 645400 65.47 up up correct
ALTU.US Altitude Acquisition Corp 20210610 0 9.8 9.82 9.78 9.81 53600 9.81 up up correct
ALTUU.US Altitude Acquisition Corp 20210610 0 10.053 10.17 10.053 10.17 1000 10.17 up up correct
ALTUW.US Altitude Acquisition Corp 20210610 0 0.7501 0.785 0.75 0.7849 77642 0.7849 up up correct
ALVR.US AlloVir Inc 20210610 0 22.12 22.5 21.505 21.9 226300 21.9 down down correct
ALXO.US ALX Oncology Holdings Inc 20210610 0 59.67 61.95 58.27 61.02 151100 61.02 up up correct
ALYA.US Alithya Group Inc 20210610 0 2.72 2.74 2.55 2.71 183500 2.71 down down correct
AMAL.US Amalgamated Financial Corp 20210610 0 16.41 16.41 15.79 15.81 44202 15.6599 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20210610 0 9.95 9.97 9.94 9.97 12900 9.97 up up correct
AMAOU.US American Acquisition Opportunity Inc 20210610 0 10.14 10.17 10.13 10.17 6300 10.17 up down incorrect
AMAOW.US American Acquisition Opportunity Inc 20210610 0 0.48 0.513 0.46 0.4801 45200 0.4801 up up correct
AMAT.US Applied Materials Inc 20210610 0 135.87 138.17 135.3 137.16 6162992 136.6889 up up correct
AMBA.US Ambarella Inc 20210610 0 96.58 97.89 96.1 97.16 259400 97.16 up up correct
AMCX.US AMC Networks Inc 20210610 0 66.24 66.96 62.87 63.05 457600 63.05 down down correct
AMD.US Advanced Micro Devices Inc 20210610 0 80.02 81.71 79.7 81.56 28606356 81.56 up down incorrect
AMED.US Amedisys Inc 20210610 0 259.37 260.34 254.87 255.6 150200 255.6 down down correct
AMEH.US Apollo Medical Holdings Inc 20210610 0 42.94 43.23 39.86 40.21 360774 40.21 down down correct
AMGN.US Amgen Inc 20210610 0 239.57 245.33 239.22 244.64 2656244 240.7441 up down incorrect
AMKR.US Amkor Technology Inc 20210610 0 23.17 23.61 23.04 23.08 956113 22.9967 down down correct
AMNB.US American National Bankshares Inc 20210610 0 34.58 34.58 32.67 32.75 17200 32.2469 down up incorrect
AMOT.US Allied Motion Technologies Inc 20210610 0 37.43 37.43 36.5 36.57 28491 36.5195 down down correct
AMPG.US AmpliTech Group Inc 20210610 0 5.55 5.82 5.21 5.68 720700 5.68 up up correct
AMPGW.US AmpliTech Group Inc 20210610 0 2.3 2.3 2.3 2.3 0 2.3
AMPH.US Amphastar Pharmaceuticals Inc 20210610 0 19.76 19.86 19.6 19.7 180500 19.7 down down correct
AMRK.US A 20210610 0 50.17 50.68 49.1 49.14 150384 49.14 down down correct
AMRN.US Amarin Corporation plc 20210610 0 4.84 4.92 4.82 4.88 2147200 4.88 up up correct
AMRS.US Amyris Inc 20210610 0 15.97 16.15 15.55 15.63 1613100 15.63 down down correct
AMSC.US American Superconductor Corporation 20210610 0 15.99 16.13 15.12 15.19 338000 15.19 down down correct
AMSF.US AMERISAFE Inc 20210610 0 62.96 62.96 62.15 62.25 33697 57.4633 down down correct
AMST.US Amesite Inc 20210610 0 2.22 4.43 2.16 2.77 32745300 2.77 up up correct
AMSWA.US American Software Inc 20210610 0 27.48 27.72 25.945 26.47 672399 26.2416 down down correct
AMTB.US Amerant Bancorp Inc 20210610 0 23.05 23.05 21.8 22.03 95322 21.9923 down down correct
AMTBB.US Amerant Bancorp Inc 20210610 0 16.99 17.19 16.95 17 15600 17 up up correct
AMTI.US Applied Molecular Transport Inc 20210610 0 44.67 46.31 44.115 44.99 75144 44.99 up up correct
AMTX.US Aemetis Inc 20210610 0 15.05 15.28 13.56 13.82 948300 13.82 down down correct
AMWD.US American Woodmark Corporation 20210610 0 83.62 84 82.52 82.83 123948 82.83 down down correct
AMYT.US Amryt Pharma plc 20210610 0 11.41 11.83 11.39 11.74 64800 11.74 up up correct
AMZN.US Amazon.com Inc 20210610 0 3282.01 3351 3281.1499 3349.6499 3476500 3349.6499 up up correct
ANAB.US AnaptysBio Inc 20210610 0 23.38 24.45 23.38 24.4 152500 24.4 up up correct
ANAT.US American National Group Inc 20210610 0 148.72 151.435 146.07 150.39 68309 149.1073 up up correct
ANDE.US The Andersons Inc 20210610 0 33.78 33.85 32.34 32.72 194914 32.3546 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210610 0 7.35 8.09 7.12 8.04 45100 8.04 up up correct
ANGI.US Angi Inc 20210610 0 14.04 14.38 14.02 14.28 920900 14.28 up down incorrect
ANGN.US Angion Biomedica Corp 20210610 0 13.4 13.93 13.08 13.6 43428 13.6 up up correct
ANGO.US AngioDynamics Inc 20210610 0 25.7 25.75 24.9 25.32 122200 25.32 down down correct
ANIK.US Anika Therapeutics Inc 20210610 0 45.65 45.88 44.39 44.76 165400 44.76 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210610 0 35.27 35.72 35.14 35.21 26334 35.21 down down correct
ANIX.US Anixa Biosciences Inc 20210610 0 4.18 4.39 4.18 4.33 125000 4.33 up up correct
ANNX.US Annexon Inc 20210610 0 22.83 23 21.81 22.84 122200 22.84 up down incorrect
ANPC.US AnPac Bio 20210610 0 4.42 4.55 4.42 4.46 88500 4.46 up up correct
ANSS.US ANSYS Inc 20210610 0 326 335.995 325.51 335.73 554719 335.73 up up correct
ANTE.US AirNet Technology Inc 20210610 0 3.11 3.18 2.93 2.96 49700 2.96 down down correct
ANY.US Sphere 3D Corp 20210610 0 2.4 3.75 2.28 3.21 201037200 3.21 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210610 0 9.69 9.69 9.69 9.69 0 9.69
ANZUU.US Anzu Special Acquisition Corp I 20210610 0 9.96 9.97 9.96 9.97 2200 9.97 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20210610 0 0.72 0.7499 0.69 0.69 23067 0.69 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210610 0 30.29 30.99 29.67 30.17 162600 30.17 down up incorrect
AOUT.US American Outdoor Brands Inc 20210610 0 32.67 32.771 31.58 31.66 60800 31.66 down down correct
APA.US APA Corporation 20210610 0 23.28 23.55 22.395 22.68 7006824 22.5961 down down correct
APDN.US Applied DNA Sciences Inc 20210610 0 6.45 6.65 6.28 6.59 101700 6.59 up down incorrect
APEI.US American Public Education Inc 20210610 0 28.5 28.6 28.05 28.2 75700 28.2 down down correct
APEN.US Apollo Endosurgery Inc 20210610 0 7.63 7.84 7.273 7.83 224454 7.83 up up correct
API.US Agora Inc 20210610 0 43.07 44.86 42.75 44.66 893000 44.66 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210610 0 58.74 61.24 58.53 60.91 512800 60.91 up up correct
APLT.US Applied Therapeutics Inc 20210610 0 22.11 22.85 21.763 22.67 50300 22.67 up up correct
APM.US Aptorum Group Limited 20210610 0 2.92 3 2.82 2.84 255500 2.84 down down correct
APOG.US Apogee Enterprises Inc 20210610 0 39.33 39.365 38.2 38.27 118262 37.8905 down down correct
APOP.US Cellect Biotechnology Ltd 20210610 0 3.18 3.24 3.03 3.16 294280 12.64 down down correct
APP.US AppLovin Corporation 20210610 0 80.18 82.14 79.167 81.86 1161100 81.86 up up correct
APPF.US AppFolio Inc 20210610 0 138.62 141.37 138.62 140.42 61100 140.42 up down incorrect
APPH.US AppHarvest Inc 20210610 0 18.915 18.915 17.04 17.08 1719600 17.08 down down correct
APPHW.US AppHarvest Inc 20210610 0 7.48 7.7262 6.55 6.585 63771 6.585 down up incorrect
APPN.US Appian Corporation 20210610 0 107.05 111.375 104.61 111.04 1019600 111.04 up up correct
APPS.US Digital Turbine Inc 20210610 0 71.88 73.3 70.37 71.06 1853200 71.06 down down correct
APR.US Apria Inc 20210610 0 28.92 31.09 28.21 29.36 1993063 29.36 up up correct
APRE.US Aprea Therapeutics Inc 20210610 0 4.98 5.125 4.85 5.06 321700 5.06 up up correct
APTO.US Aptose Biosciences Inc 20210610 0 5.46 5.69 5.35 5.53 1558000 5.53 up up correct
APTX.US Aptinyx Inc 20210610 0 2.83 3.6 2.76 3.21 4388400 3.21 up up correct
APVO.US Aptevo Therapeutics Inc 20210610 0 26.46 26.63 25.5 25.54 55200 25.54 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210610 0 4.37 4.37 4.12 4.2 30400 4.2 down down correct
APYX.US Apyx Medical Corporation 20210610 0 10.18 10.2 9.86 10.01 34200 10.01 down down correct
AQB.US AquaBounty Technologies Inc 20210610 0 6.15 6.29 5.98 6.2 1147900 6.2 up up correct
AQMS.US Aqua Metals Inc 20210610 0 3.44 3.59 3.22 3.32 1838800 3.32 down down correct
AQST.US Aquestive Therapeutics Inc 20210610 0 4.07 4.14 3.92 4.07 404700 4.07
ARAV.US Aravive Inc 20210610 0 5.44 5.56 5.27 5.3 94300 5.3 down down correct
ARAY.US Accuray Incorporated 20210610 0 4.39 4.45 4.35 4.4 348500 4.4 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210610 0 10.09 10.09 10 10.09 57600 10.09
ARBG.US Aequi Acquisition Corp 20210610 0 9.7 9.75 9.685 9.73 42200 9.73 up up correct
ARBGU.US Aequi Acquisition Corp 20210610 0 9.96 9.98 9.9 9.97 30600 9.97 up up correct
ARBGW.US Aequi Acquisition Corp 20210610 0 0.78 0.85 0.7782 0.85 39607 0.85 up up correct
ARCB.US ArcBest Corporation 20210610 0 61.58 61.7699 58.38 58.54 878885 58.4277 down down correct
ARCC.US Ares Capital Corporation 20210610 0 20.07 20.1 19.7 19.73 3940403 18.5689 down down correct
ARCE.US Arco Platform Limited 20210610 0 30.62 31.48 30 31.28 275800 31.28 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210610 0 34.15 34.55 33.03 33.96 382900 33.96 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20210610 0 7 7.45 6.72 6.99 73100 6.99 down down correct
ARDX.US Ardelyx Inc 20210610 0 7.2 7.325 7.09 7.23 1069900 7.23 up up correct
AREC.US American Resources Corporation 20210610 0 2.9 2.9 2.68 2.81 4909000 2.81 down down correct
ARGO.US PA 20210610 0 27.8 27.85 27.67 27.74 10339 27.74 down down correct
ARGX.US argenx SE 20210610 0 292.33 310.06 290.845 308.9 235200 308.9 up down incorrect
ARKO.US Arko Corp 20210610 0 11.23 11.27 10.76 10.82 303800 10.82 down down correct
ARKOW.US Arko Corp 20210610 0 2.42 2.42 2.355 2.39 3317 2.39 down down correct
ARKR.US Ark Restaurants Corp 20210610 0 19.76 20.22 19.75 20.01 4900 20.01 up up correct
ARLP.US Alliance Resource Partners L.P 20210610 0 7.28 7.4 7.01 7.01 539824 6.8023 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210610 0 62.17 65.45 61.65 64.66 448200 64.66 up up correct
AROW.US Arrow Financial Corporation 20210610 0 37.16 37.22 36.79 36.79 44349 36.2675 down down correct
ARQQ.US Arqit Quantum Inc 20210610 0 9.93 9.94 9.91 9.93 105024 9.93
ARQQW.US Arqit Quantum Inc. Warrants 20210610 0 1.36 1.43 1.36 1.36 114272 1.36
ARQT.US Arcutis Biotherapeutics Inc 20210610 0 27.68 28.48 27.68 28.15 78800 28.15 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20210610 0 9.65 9.7 9.65 9.69 1400 9.69 up up correct
ARRWU.US Arrowroot Acquisition Corp 20210610 0 10 10 10 10 100 10
ARRWW.US Arrowroot Acquisition Corp 20210610 0 0.5996 0.6343 0.5901 0.6218 38358 0.6218 up up correct
ARRY.US Array Technologies Inc 20210610 0 15.61 16.79 15.45 16.33 5819400 16.33 up up correct
ARTAU.US Artisan Acquisition Corp 20210610 0 10 10 9.94 10 55500 10
ARTL.US Artelo Biosciences Inc 20210610 0 1.26 1.28 1.19 1.2 688500 1.2 down up incorrect
ARTLW.US Artelo Biosciences Inc 20210610 0 0.3008 0.305 0.2901 0.294 4066 0.294 down down correct
ARTNA.US Artesian Resources Corporation 20210610 0 41.62 41.8 41.07 41.35 16058 40.8121 down down correct
ARTW.US Art's 20210610 0 3.43 3.55 3.4 3.43 6800 3.43
ARVL.US Arrival 20210610 0 20.11 20.25 19.12 19.75 2064500 19.75 down down correct
ARVN.US Arvinas Inc 20210610 0 78.95 82.8 78.35 82.78 563200 82.78 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210610 0 81.7 84.41 80.8 83.72 718800 83.72 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210610 0 10.39 10.708 10.39 10.495 12900 10.495 up up correct
ASAX.US Astrea Acquisition Corp 20210610 0 9.67 9.7 9.67 9.7 1500 9.7 up up correct
ASAXU.US Astrea Acquisition Corp 20210610 0 9.918 9.93 9.918 9.92 1500 9.92 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210610 0 23.06 23.06 23.06 23.06 0 21.0112
ASLE.US AerSale Corporation 20210610 0 12.75 12.98 12.36 12.89 111200 12.89 up up correct
ASLEW.US AerSale Corporation 20210610 0 3.1 3.1 2.97 3.01 7702 3.01 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210610 0 3.14 3.196 3.08 3.08 399600 3.08 down down correct
ASMB.US Assembly Biosciences Inc 20210610 0 4.37 4.62 4.32 4.46 3836209 4.46 up up correct
ASML.US ASML Holding N.V 20210610 0 689.36 704.78 686.56 699.94 800214 698.1332 up up correct
ASO.US Academy Sports and Outdoors Inc 20210610 0 39.87 41.03 39.42 40.03 3061304 40.03 up up correct
ASPC.US Alpha Capital Acquisition Company 20210610 0 9.71 9.71 9.71 9.71 800 9.71
ASPCU.US Alpha Capital Acquisition Company 20210610 0 10 10 9.975 10 2400 10
ASPS.US Altisource Portfolio Solutions S.A 20210610 0 6.83 7.39 6.77 7.25 104100 7.25 up up correct
ASPU.US Aspen Group Inc 20210610 0 6.09 6.11 5.99 6.03 81000 6.03 down up incorrect
ASRT.US Assertio Holdings Inc 20210610 0 1.95 1.98 1.83 1.92 1022000 1.92 down down correct
ASRV.US AmeriServ Financial Inc 20210610 0 4.11 4.11 4.05 4.06 6647 4.0084 down down correct
ASTC.US Astrotech Corporation 20210610 0 1.26 1.33 1.24 1.31 2428400 1.31 up up correct
ASTE.US Astec Industries Inc 20210610 0 67.2 67.2 64.56 64.9 131795 64.6755 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210610 0 10 10.04 9.96 10 657900 10
ASTS.US AST SpaceMobile Inc 20210610 0 10.56 11.3 9.51 9.76 2932300 9.76 down down correct
ASTSW.US AST SpaceMobile Inc 20210610 0 4.01 4.1 3.7 3.72 46031 3.72 down up incorrect
ASUR.US Asure Software Inc 20210610 0 8.72 8.8 8.27 8.29 56869 8.29 down down correct
ASYS.US Amtech Systems Inc 20210610 0 9.85 10 9.59 9.68 95400 9.68 down down correct
ATAX.US America First Multifamily Investors L.P 20210610 0 6.55 6.56 6.3 6.31 151926 5.9336 down down correct
ATCOL.US Atlas Corp 20210610 0 26.59 26.6 26.5 26.5 1300 25.6269 down down correct
ATCX.US Atlas Technical Consultants Inc 20210610 0 10.57 10.64 10.29 10.45 57100 10.45 down down correct
ATEC.US Alphatec Holdings Inc 20210610 0 14.39 14.39 13.97 14.16 366600 14.16 down down correct
ATER.US Aterian Inc 20210610 0 18 18.12 15.6 15.7 1990200 15.7 down down correct
ATEX.US Anterix Inc 20210610 0 50.35 51 50.14 50.3 96600 50.3 down down correct
ATHA.US Athira Pharma Inc 20210610 0 20.24 20.5 19.73 19.86 312000 19.86 down down correct
ATHE.US Alterity Therapeutics Limited 20210610 0 1.42 1.44 1.41 1.43 148800 1.43 up up correct
ATHX.US Athersys Inc 20210610 0 1.67 1.6786 1.6 1.62 1785476 1.62 down down correct
ATIF.US ATIF Holdings Limited 20210610 0 1.02 1.08 1.01 1.04 322200 1.04 up up correct
ATLC.US Atlanticus Holdings Corporation 20210610 0 39.58 39.81 37.43 37.98 32900 37.98 down down correct
ATLO.US Ames National Corporation 20210610 0 25.4401 25.4776 25.15 25.19 23350 24.655 down down correct
ATMH.US All Things Mobile Analytic Inc 20210610 0 0.093 0.093 0.093 0.093 1100 0.093
ATNF.US 180 Life Sciences Corp 20210610 0 10.19 10.894 9.9 10.68 422800 10.68 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210610 0 2.02 2.08 1.72 2.0799 78618 2.0799 up up correct
ATNI.US ATN International Inc 20210610 0 49.01 49.88 48.95 49.29 23462 48.7237 up up correct
ATNX.US Athenex Inc 20210610 0 5.125 5.13 4.98 5.05 963700 5.05 down down correct
ATOM.US Atomera Incorporated 20210610 0 26.138 27.63 24.29 25 1232600 25 down down correct
ATOS.US Atossa Therapeutics Inc 20210610 0 4.15 4.68 3.83 4.07 25310900 4.07 down down correct
ATRA.US Atara Biotherapeutics Inc 20210610 0 14.22 14.5 14.16 14.38 669800 14.38 up down incorrect
ATRC.US AtriCure Inc 20210610 0 74.3 75.54 73.2 75.3 200800 75.3 up up correct
ATRI.US Atrion Corporation 20210610 0 630.73 632.48 625 625 3408 619.9296 down down correct
ATRO.US Astronics Corporation 20210610 0 18.18 18.42 18.02 18.03 128900 18.03 down down correct
ATRS.US Antares Pharma Inc 20210610 0 4.45 4.49 4.41 4.42 698900 4.42 down down correct
ATSG.US Air Transport Services Group Inc 20210610 0 24.83 25.02 24.68 24.82 425600 24.82 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210610 0 9.81 9.81 9.81 9.81 100 9.81
ATSPU.US Archimedes Tech SPAC Partners Co 20210610 0 9.92 9.96 9.918 9.96 11800 9.96 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210610 0 0.7 0.7 0.6999 0.7 1337 0.7
ATVC.US Tribe Capital Growth Corp I 20210610 0 9.92 9.92 9.92 9.92 0 9.92
ATVCU.US Tribe Capital Growth Corp I 20210610 0 10.14 10.14 10.14 10.14 0 10.14
ATVCW.US Tribe Capital Growth Corp I 20210610 0 1.12 1.3101 1.1 1.2612 29765 1.2612 up up correct
ATVI.US Activision Blizzard Inc 20210610 0 96.28 97.88 96.09 97.69 4409469 97.69 up up correct
ATXI.US Avenue Therapeutics Inc 20210610 0 4.4 4.64 4.345 4.36 200500 4.36 down up incorrect
ATXS.US Astria Therapeutics Inc 20210610 0 12.9 13.29 12.48 13.02 46983 13.02 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210610 0 11.1 11.47 10.21 10.21 1132081 10.21 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210610 0 40.1 40.26 38.77 38.79 286875 38.2125 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210610 0 27.75 27.8 27.52 27.56 21200 26.7246 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20210610 0 36.97 37.1 36.81 37.1 5738 36.543 up up correct
AUDC.US AudioCodes Ltd 20210610 0 33.18 33.87 33.17 33.84 93633 33.6575 up up correct
AUGX.US Augmedix Inc. Common Stock 20210610 0 4.9 5.99 4.9 5.6 8107 5.6 up up correct
AUID.US Ipsidy Inc. Common Stock 20210610 0 7.8001 8.1001 7.8001 7.9531 13061 7.9531 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210610 0 12.82 12.91 12.6 12.66 1650100 12.66 down down correct
AUR.US Aurora Innovation Inc 20210610 0 9.95 9.99 9.92 9.92 457800 9.92 down down correct
AURC.US Aurora Acquisition Corp 20210610 0 9.91 9.91 9.89 9.9 3900 9.9 down down correct
AURCU.US Aurora Acquisition Corp 20210610 0 10.345 10.345 10.345 10.345 0 10.345
AURCW.US Aurora Acquisition Corp 20210610 0 1.49 1.49 1.49 1.49 1006 1.49
AUTL.US Autolus Therapeutics plc 20210610 0 6.82 6.93 6.678 6.85 1420500 6.85 up down incorrect
AUTO.US AutoWeb Inc 20210610 0 2.92 2.95 2.85 2.93 59200 2.93 up up correct
AUUD.US Auddia Inc 20210610 0 2.93 3.217 2.8 3.04 217700 3.04 up up correct
AUUDW.US Auddia Inc 20210610 0 0.47 0.5 0.4132 0.4749 44556 0.4749 up up correct
AUVI.US Applied UV Inc 20210610 0 9.74 9.98 9.45 9.55 91700 9.55 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210610 0 12.75 12.92 12.39 12.6 716900 12.6 down down correct
AVAV.US AeroVironment Inc 20210610 0 110.49 111.62 108.95 110.46 75500 110.46 down down correct
AVCO.US Avalon GloboCare Corp 20210610 0 1.23 1.23 1.18 1.21 133900 1.21 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210610 0 6.25 6.25 6.16 6.2 2300 6.2 down down correct
AVCTW.US AVCTW 20210610 0 0.52 0.52 0.4321 0.445 42207 0.445 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20210610 0 8.07 8.15 7.96 8.02 198600 8.02 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210610 0 7.25 7.35 7.12 7.21 332500 7.21 down up incorrect
AVGO.US Broadcom Inc 20210610 0 465.5 469.54 460.21 468.67 1541504 458.7122 up up correct
AVGOP.US Broadcom Inc 20210610 0 1495.71 1499.49 1487.28 1499.49 15700 1445.7573 up up correct
AVGR.US Avinger Inc 20210610 0 1.19 1.19 1.1 1.12 1139700 1.12 down down correct
AVID.US Avid Technology Inc 20210610 0 35.04 35.81 34.75 35.66 685000 35.66 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210610 0 25.1 25.28 24.05 25.08 802961 25.08 down up incorrect
AVNW.US Aviat Networks Inc 20210610 0 38.23 38.73 37.21 37.74 111900 37.74 down down correct
AVO.US Mission Produce Inc 20210610 0 21.93 22.17 21.4351 21.88 231729 21.88 down up incorrect
AVRO.US AVROBIO Inc 20210610 0 9.5 9.77 9.34 9.63 193800 9.63 up up correct
AVT.US Avnet Inc 20210610 0 44.05 44.17 43.42 43.47 993777 42.928 down down correct
AVTX.US Avalo Therapeutics Inc 20210610 0 3.6 3.6 3.37 3.54 1003000 3.54 down down correct
AVXL.US Anavex Life Sciences Corp 20210610 0 15.43 15.56 15.18 15.41 1014800 15.41 down down correct
AWH.US Aspira Women's Health Inc 20210610 0 6.16 6.16 5.79 5.96 292900 5.96 down down correct
AWRE.US Aware Inc 20210610 0 4 4.09 3.96 4.05 71500 4.05 up up correct
AXAS.US Abraxas Petroleum Corporation 20210610 0 3.25 3.29 3.05 3.07 287200 3.07 down down correct
AXDX.US Accelerate Diagnostics Inc 20210610 0 8.5 8.64 8.48 8.57 136700 8.57 up up correct
AXGN.US AxoGen Inc 20210610 0 19.43 19.83 19.43 19.69 102400 19.69 up up correct
AXLA.US Axcella Health Inc 20210610 0 3.44 5.9 3.4 5.13 5853400 5.13 up up correct
AXNX.US Axonics Inc 20210610 0 59.85 60.13 58.53 59.9 295300 59.9 up down incorrect
AXON.US Axon Enterprise Inc 20210610 0 148.55 151.4 147.12 150.72 229700 150.72 up up correct
AXSM.US Axsome Therapeutics Inc 20210610 0 64.48 69.29 63.95 67.57 467500 67.57 up up correct
AXTI.US AXT Inc 20210610 0 10.31 10.42 10.13 10.18 238900 10.18 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210610 0 36.87 37.48 36.61 37.44 638839 36.6035 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210610 0 9.87 10.49 9.87 10.347 3900 10.347 up up correct
AYRO.US Ayro Inc 20210610 0 5.622 5.765 5.23 5.24 2179035 5.24 down down correct
AYTU.US Aytu Biopharma Inc 20210610 0 5.42 5.44 5.21 5.31 1461800 5.31 down down correct
AZN.US AstraZeneca PLC 20210610 0 58.14 58.88 57.95 58.84 7558314 58.3723 up up correct
AZPN.US Aspen Technology Inc 20210610 0 138.12 139.15 137.33 138.43 312000 138.43 up up correct
AZRX.US AzurRx BioPharma Inc 20210610 0 0.9 0.9 0.861 0.886 85480 8.86 down down correct
AZYO.US Aziyo Biologics Inc 20210610 0 10.99 11.4 10.25 11.22 22900 11.22 up up correct
BAND.US Bandwidth Inc 20210610 0 118.91 122.868 118.4 122.14 195600 122.14 up up correct
BANF.US BancFirst Corporation 20210610 0 67.51 67.8 65.14 65.2 93111 64.1339 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210610 0 27.38 27.38 27.38 27.38 285 26.0885
BANR.US Banner Corporation 20210610 0 59.23 59.47 57.36 57.42 81126 56.5717 down down correct
BANX.US StoneCastle Financial Corp 20210610 0 22 22.2 21.8634 22.0878 25922 20.8864 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210610 0 3.21 3.31 3.05 3.16 45300 3.16 down down correct
BASE.US Couchbase Inc. Common Stock 20210610 0 32.02 32.17 32.02 32.1 3261 32.1 up up correct
BATRA.US The Liberty Braves Group 20210610 0 26.98 27.38 26.82 27.28 51800 27.28 up up correct
BATRK.US The Liberty Braves Group 20210610 0 26.57 26.805 26.38 26.71 71100 26.71 up up correct
BBBY.US Bed Bath & Beyond Inc 20210610 0 34.09 35.09 30.84 31.53 6513300 31.53 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210610 0 8.42 8.6 8.15 8.35 230900 8.35 down down correct
BBGI.US Beasley Broadcast Group Inc 20210610 0 2.88 2.94 2.81 2.92 49700 2.92 up down incorrect
BBI.US Brickell Biotech Inc 20210610 0 0.91 0.91 0.88 0.9 713500 0.9 down up incorrect
BBIG.US Vinco Ventures Inc 20210610 0 5.23 5.43 4.26 4.62 23702500 4.62 down down correct
BBIO.US BridgeBio Pharma Inc 20210610 0 61.6 63.26 60.84 62.3 1088300 62.3 up up correct
BBQ.US BBQ Holdings Inc 20210610 0 15.42 15.61 14.22 14.26 32500 14.26 down down correct
BBSI.US Barrett Business Services Inc 20210610 0 75.38 75.48 74.8025 75.19 21361 74.5952 down down correct
BCAB.US BioAtla Inc 20210610 0 46.02 51.68 45.01 51 163300 51 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210610 0 9.947 9.97 9.91 9.96 1600 9.96 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210610 0 1.71 1.71 1.71 1.71 0 1.71
BCBP.US BCB Bancorp Inc 20210610 0 14.22 14.22 13.82 13.86 63605 13.5713 down down correct
BCDA.US BioCardia Inc 20210610 0 4.57 4.57 4.28 4.4 33900 4.4 down up incorrect
BCDAW.US BioCardia Inc 20210610 0 1.7208 1.7208 1.7208 1.7208 53 1.7208
BCEL.US Atreca Inc 20210610 0 10.36 10.43 9.7 9.87 327200 9.87 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210610 0 3.84 4.06 3.7946 3.96 371525 3.96 up down incorrect
BCML.US BayCom Corp 20210610 0 18.79 18.79 18.61 18.69 19000 18.69 down down correct
BCOR.US Blucora Inc 20210610 0 16.8 16.8 16.28 16.57 250800 16.57 down down correct
BCOV.US Brightcove Inc 20210610 0 13.72 13.85 13.49 13.77 265800 13.77 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210610 0 11.2386 11.2386 11.2386 11.2386 0 11.2386
BCPC.US Balchem Corporation 20210610 0 133.97 134.14 132.33 132.46 100546 131.9437 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210610 0 16.97 17.74 16.65 17.21 4393200 17.21 up up correct
BCTX.US BriaCell Therapeutics Corp 20210610 0 5.93 6.13 5.54 5.79 2910505 5.79 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210610 0 1.55 1.62 1.47 1.55 86181 1.55
BCYC.US Bicycle Therapeutics plc 20210610 0 29.5 30.08 29.5 29.52 49000 29.52 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210610 0 10.28 10.28 10.28 10.28 0 10.28
BDREX.US BDREX 20210610 0 6.29 6.29 6.29 6.29 0 3.7769
BDRWX.US BDRWX 20210610 0 6.28 6.28 6.28 6.28 0 3.7477
BDSI.US BioDelivery Sciences International Inc 20210610 0 3.71 3.72 3.64 3.67 404700 3.67 down up incorrect
BDSX.US Biodesix Inc 20210610 0 15.13 15.57 14.8 15.21 28000 15.21 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210610 0 12.85 13.2 12.51 12.66 804812 12.66 down up incorrect
BEAM.US Beam Therapeutics Inc 20210610 0 84.95 88.27 84.08 87.91 389200 87.91 up up correct
BECN.US Beacon Roofing Supply Inc 20210610 0 55.78 56.38 54.95 55.14 363300 55.14 down down correct
BEEM.US Beam Global 20210610 0 35.66 36 32.75 33.67 322000 33.67 down down correct
BEEMW.US Beam Global 20210610 0 28.448 28.448 27.73 27.83 2574 27.83 down up incorrect
BELFA.US Bel Fuse Inc 20210610 0 15 15 14.855 14.855 461 14.7268 down down correct
BELFB.US Bel Fuse Inc 20210610 0 15.165 15.165 14.56 14.62 73630 14.4618 down down correct
BENE.US Benessere Capital Acquisition Corp 20210610 0 10.03 10.03 10 10 5400 10 down down correct
BENER.US Benessere Capital Acquisition Corp 20210610 0 0.37 0.37 0.311 0.33 21100 0.33 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210610 0 10.665 10.7 10.64 10.7 1000 10.7 up down incorrect
BENEW.US Benessere Capital Acquisition Corp 20210610 0 0.549 0.549 0.49 0.53 34300 0.53 down down correct
BFC.US Bank First Corporation 20210610 0 71.45 71.885 70.23 70.78 6032 69.8278 down up incorrect
BFI.US BurgerFi International Inc 20210610 0 11.1 11.267 10.67 10.87 310400 10.87 down down correct
BFIIW.US BurgerFi International LLC 20210610 0 2.83 2.83 2.4401 2.55 30998 2.55 down down correct
BFIN.US BankFinancial Corporation 20210610 0 11.06 11.13 11.04 11.05 43672 10.8549 down down correct
BFRA.US Biofrontera AG 20210610 0 6.87 6.896 6.71 6.87 33100 6.87
BFST.US Business First Bancshares Inc 20210610 0 23.87 23.9 23.08 23.1 38910 22.8893 down up incorrect
BGCP.US BGC Partners Inc 20210610 0 6.34 6.38 6.145 6.19 3865774 6.1649 down down correct
BGFDX.US BGFDX 20210610 0 24.23 24.23 24.23 24.23 0 24.23
BGFLX.US BGFLX 20210610 0 24.2 24.2 24.2 24.2 0 24.2
BGFTX.US BGFTX 20210610 0 24.16 24.16 24.16 24.16 0 24.16
BGFV.US Big 5 Sporting Goods Corporation 20210610 0 31.35 31.55 28.33 28.69 1400113 27.3566 down down correct
BGFVX.US BGFVX 20210610 0 25.22 25.22 25.22 25.22 0 25.22
BGNE.US BeiGene Ltd 20210610 0 346.98 354.36 343.89 352.99 77800 352.99 up up correct
BGRY.US Berkshire Grey Inc 20210610 0 10.02 10.02 9.99 10.02 122100 10.02
BGRYW.US Berkshire Grey Inc 20210610 0 2.11 2.24 2.05 2.2 60100 2.2 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210610 0 0.92 0.92 0.865 0.894 1135100 0.894 down down correct
BHF.US Brighthouse Financial Inc 20210610 0 46.81 47.175 45.56 45.64 1136700 45.64 down down correct
BHFAL.US Brighthouse Financial Inc 20210610 0 27.5228 27.7 27.4 27.42 43495 26.6337 down down correct
BHFAN.US Brighthouse Financial Inc 20210610 0 26.55 26.64 26.42 26.47 31726 25.8039 down down correct
BHFAO.US Brighthouse Financial Inc 20210610 0 27.97 27.9888 27.86 27.96 22785 27.131 down down correct
BHFAP.US Brighthouse Financial Inc 20210610 0 27.69 27.7 27.5 27.66 14031 26.8377 down up incorrect
BHSE.US Bull Horn Holdings Corp 20210610 0 9.88 9.9 9.88 9.9 1300 9.9 up up correct
BHSEU.US Bull Horn Holdings Corp 20210610 0 10.35 10.37 10.35 10.37 800 10.37 up up correct
BHSEW.US Bull Horn Holdings Corp 20210610 0 0.55 0.56 0.5299 0.5555 22725 0.5555 up up correct
BHTG.US BioHiTech Global Inc 20210610 0 1.5 1.515 1.43 1.46 298400 1.46 down down correct
BIDU.US Baidu Inc 20210610 0 187.79 190.8 187.11 190.21 3336800 190.21 up up correct
BIGC.US BigCommerce Holdings Inc 20210610 0 59.4 60 58.6 59.66 392456 59.66 up up correct
BIIB.US Biogen Inc 20210610 0 406.94 426.82 404.25 414.71 4753800 414.71 up down incorrect
BILI.US Bilibili Inc 20210610 0 107.5 112.5 106.31 112.21 3523800 112.21 up up correct
BIMI.US BIMI International Medical Inc 20210610 0 1.38 1.4 1.35 1.37 325600 1.37 down down correct
BIOC.US Biocept Inc 20210610 0 4.8 4.83 4.49 4.52 251500 4.52 down down correct
BIOL.US BIOLASE Inc 20210610 0 0.72 0.76 0.72 0.75 3138900 0.75 up down incorrect
BIOTU.US Biotech Acquisition Company 20210610 0 9.99 10.01 9.99 9.99 2200 9.99
BIOTW.US Biotech Acquisition Company 20210610 0 0.71 0.71 0.6512 0.6901 33500 0.6901 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210610 0 14.05 14.19 13.99 13.99 46800 13.99 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20210610 0 5.39 5.39 5.1 5.23 1055953 5.23 down down correct
BIVI.US BioVie Inc 20210610 0 14.84 15.83 13.923 14.87 9000 14.87 up up correct
BJRI.US BJ's Restaurants Inc 20210610 0 54.7 54.7 51.53 51.66 337200 51.66 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210610 0 4.45 4.4599 4.31 4.34 593156 4.0419 down down correct
BKEP.US Blueknight Energy Partners L.P 20210610 0 3.98 3.9942 3.88 3.98 133628 3.8845
BKEPP.US Blueknight Energy Partners L.P 20210610 0 8.24 8.25 8.18 8.2 21328 7.8496 down down correct
BKNG.US Booking Holdings Inc 20210610 0 2307.3301 2328.75 2282.8701 2324.45 269400 2324.45 up down incorrect
BKR.US Baker Hughes Company 20210610 0 26.11 26.23 25.07 25.51 5495469 25.1118 down down correct
BKSC.US Bank of South Carolina Corporation 20210610 0 20.34 20.34 19.8949 19.9301 4511 19.4389 down down correct
BKYI.US BIO 20210610 0 4.1 4.12 3.99 4 50800 4 down down correct
BL.US BlackLine Inc 20210610 0 102.5 104.78 101.57 104.27 338300 104.27 up up correct
BLBD.US Blue Bird Corporation 20210610 0 25.36 26.28 25.15 25.51 182300 25.51 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210610 0 2.85 2.85 2.85 2.85 0 2.85
BLCM.US Bellicum Pharmaceuticals Inc 20210610 0 3.35 3.48 3.23 3.39 120500 3.39 up up correct
BLCT.US BlueCity Holdings Limited 20210610 0 7.62 7.62 7.02 7.1 209700 7.1 down down correct
BLDE.US Blade Air Mobility Inc 20210610 0 10.15 10.62 10.121 10.46 542700 10.46 up down incorrect
BLDEW.US Blade Air Mobility Inc 20210610 0 2.04 2.29 2.03 2.25 99271 2.25 up up correct
BLDP.US Ballard Power Systems Inc 20210610 0 17.83 18.16 17.65 17.92 2927400 17.92 up down incorrect
BLFS.US BioLife Solutions Inc 20210610 0 36.23 37.17 35.54 36.87 308000 36.87 up down incorrect
BLI.US Berkeley Lights Inc 20210610 0 46.88 48.1 45.66 47.29 1136400 47.29 up up correct
BLIN.US Bridgeline Digital Inc 20210610 0 2.77 2.9 2.77 2.83 27800 2.83 up up correct
BLKB.US Blackbaud Inc 20210610 0 74.32 75.97 74.14 75.63 165800 75.63 up up correct
BLMN.US Bloomin' Brands Inc 20210610 0 29.15 29.34 28.28 28.33 1157200 28.33 down down correct
BLNK.US Blink Charging Co 20210610 0 40.35 40.5 38.25 38.52 1087200 38.52 down down correct
BLNKW.US BLNKW 20210610 0 35 35 33.87 34.36 1310 34.36 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210610 0 4.48 4.75 4.48 4.57 83000 4.57 up up correct
BLRX.US BioLineRx Ltd 20210610 0 2.79 2.83 2.74 2.78 558600 2.78 down down correct
BLSA.US BCLS Acquisition Corp 20210610 0 10.5 10.5 10.5 10.5 4800 10.5
BLTS.US Bright Lights Acquisition Corp 20210610 0 9.73 9.74 9.695 9.71 6500 9.71 down down correct
BLTSU.US Bright Lights Acquisition Corp 20210610 0 10.058 10.058 10.05 10.05 59900 10.05 down up incorrect
BLTSW.US Bright Lights Acquisition Corp 20210610 0 0.75 0.75 0.75 0.75 42 0.75
BLU.US BELLUS Health Inc 20210610 0 3.51 3.53 3.44 3.5 847500 3.5 down down correct
BLUCX.US Bluestone Community Development Fund 20210610 0 9.99 9.99 9.99 9.99 0 9.8672
BLUE.US bluebird bio Inc 20210610 0 32.9736 34.4829 32.8055 33.8732 1297091 21.9386 up up correct
BMBL.US Bumble Inc 20210610 0 46.13 47.925 44.875 47.71 1556800 47.71 up up correct
BMEA.US Biomea Fusion Inc 20210610 0 20.62 21.375 20.275 20.93 60800 20.93 up up correct
BMRA.US Biomerica Inc 20210610 0 3.9 5.05 3.83 4.63 1744520 4.63 up up correct
BMRC.US Bank of Marin Bancorp 20210610 0 33.57 33.57 32.72 32.78 26559 32.3432 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210610 0 82.46 84.14 81.83 83.67 1100700 83.67 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20210610 0 48.38 48.74 46.46 46.47 86860 45.8644 down down correct
BNFT.US Benefitfocus Inc 20210610 0 13.61 13.86 13.57 13.73 274700 13.73 up up correct
BNGO.US Bionano Genomics Inc 20210610 0 7.8 8.21 7.5 7.64 20539600 7.64 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210610 0 4.695 4.695 4.2501 4.4009 26688 4.4009 down down correct
BNR.US Burning Rock Biotech Limited 20210610 0 29.09 29.35 28 29.3 143900 29.3 up up correct
BNSO.US Bonso Electronics International Inc 20210610 0 7.16 7.16 6.86 7.13 7900 7.13 down up incorrect
BNTC.US Benitec Biopharma Inc 20210610 0 4.93 4.94 4.701 4.83 55100 4.83 down down correct
BNTX.US BioNTech SE 20210610 0 240 247.66 231.05 239.82 2853300 239.82 down down correct
BOCH.US Bank of Commerce Holdings 20210610 0 14.97 14.97 14.76 14.78 191743 14.6548 down down correct
BOKF.US BOK Financial Corporation 20210610 0 91.14 91.5 88.63 88.68 83943 87.7359 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210610 0 16.85 16.85 16.2301 16.65 134917 16.65 down down correct
BOMN.US Boston Omaha Corporation 20210610 0 33.24 33.29 32.22 32.68 110400 32.68 down down correct
BOOM.US DMC Global Inc 20210610 0 60.32 61.16 58.77 59.52 121229 59.52 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210610 0 3.9 4.3 3.9 4.12 290200 4.12 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210610 0 18.9999 19.05 18.4 18.4304 6874 16.5998 down down correct
BOXL.US Boxlight Corporation 20210610 0 2.58 2.634 2.49 2.55 2040300 2.55 down down correct
BPMC.US Blueprint Medicines Corporation 20210610 0 83 84.44 82.177 84.11 1651800 84.11 up up correct
BPOP.US Popular Inc 20210610 0 81.257 81.61 78.69 78.72 844497 77.7871 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210610 0 25.8478 25.8478 25.79 25.79 615 25.0467 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210610 0 26.7 26.7 26.4083 26.4083 6456 26.2692 down down correct
BPRN.US The Bank of Princeton 20210610 0 29.77 30.19 29.21 29.39 21666 29.0413 down down correct
BPTH.US Bio 20210610 0 6.2 7.2 6.15 6.67 616100 6.67 up up correct
BPTS.US Biophytis SA 20210610 0 11.25 11.25 11.25 11.25 0 11.25
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210610 0 18.58 18.65 18.53 18.62 4238400 18.4205 up up correct
BPYPN.US Brookfield Property Partners L.P 20210610 0 24.97 25 24.92 24.92 30400 24.1903 down down correct
BPYPO.US Brookfield Property Partners L.P 20210610 0 26.3 26.3 26.01 26.3 10900 25.4961
BPYPP.US Brookfield Property Partners L.P 20210610 0 25.95 26.01 25.901 25.98 8400 25.1786 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210610 0 14.62 15.405 14.37 15.21 244689 15.21 up up correct
BRCN.US Burcon NutraScience Corporation 20210610 0 3.2 3.2 2.95 3.03 319100 3.03 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210610 0 10.033 10.07 10.033 10.06 3100 10.06 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210610 0 0.2298 0.23 0.22 0.23 22878 0.23 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210610 0 0.6719 0.6719 0.63 0.65 36452 0.65 down down correct
BRID.US Bridgford Foods Corporation 20210610 0 15.59 16.27 15.59 15.78 4700 15.78 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210610 0 9.92 9.92 9.9 9.911 1086800 9.911 down down correct
BRKL.US Brookline Bancorp Inc 20210610 0 16.65 16.79 16.25 16.27 143262 16.0217 down down correct
BRKR.US Bruker Corporation 20210610 0 72.35 73.77 72.35 73.08 564446 73.0126 up up correct
BRKS.US Brooks Automation Inc 20210610 0 96.26 99 95.99 98.59 487917 98.4745 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210610 0 0.34 0.34 0.33 0.3335 11848 0.3335 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210610 0 10.42 10.44 10.42 10.44 10100 10.44 up up correct
BRLIW.US Brilliant Acquisition Corporation 20210610 0 0.51 0.569 0.5 0.5688 46407 0.5688 up up correct
BROG.US Brooge Energy Limited 20210610 0 9.2 9.2 9.2 9.2 300 9.2
BRP.US BRP Group Inc 20210610 0 27.65 27.9 27.41 27.57 193800 27.57 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210610 0 9.707 9.72 9.68 9.68 1000 9.68 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210610 0 10.01 10.05 9.985 10.05 2600 10.05 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210610 0 1 1 1 1 296 1
BRQS.US Borqs Technologies Inc 20210610 0 0.98 0.985 0.94 0.949 2500800 0.949 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20210610 0 0.0081 0.0089 0.0079 0.0079 14378382 31.6 down down correct
BRY.US Berry Corporation 20210610 0 6.86 6.944 6.744 6.8 218106 6.6481 down up incorrect
BSBK.US Bogota Financial Corp 20210610 0 10.06 10.13 10.01 10.09 8400 10.09 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210610 0 30.13 30.51 29.57 30.02 56368 29.6203 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210610 0 5.99 6.24 5.99 6.1 300 6.1 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210610 0 9.97 10.02 9.96 9.96 1016289 9.96 down down correct
BSGM.US BioSig Technologies Inc 20210610 0 4.13 4.18 3.94 4.08 160600 4.08 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210610 0 10.05 10.05 10.039 10.039 3700 10.039 down down correct
BSQR.US BSQUARE Corporation 20210610 0 2.73 2.77 2.58 2.72 782200 2.72 down down correct
BSRR.US Sierra Bancorp 20210610 0 27.39 27.6 26.74 26.75 22694 26.2747 down down correct
BSVN.US Bank7 Corp 20210610 0 17.85 18.24 17.71 17.79 5518 17.4915 down up incorrect
BSY.US Bentley Systems Incorporated 20210610 0 62.65 63.81 62.15 63.69 1483924 63.622 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20210610 0 38.74 38.9994 37.14 37.96 264045 37.96 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210610 0 9.93 9.94 9.92 9.94 45200 9.94 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210610 0 10.33 10.33 10.33 10.33 400 10.33
BTAQW.US Burgundy Technology Acquisition Corporation 20210610 0 0.89 0.9099 0.85 0.9099 101300 0.9099 up up correct
BTB.US Bit Brother Limited 20210610 0 2.21 2.22 2.11 2.13 360600 2.13 down down correct
BTBT.US Bit Digital Inc 20210610 0 8.65 9.19 8.04 8.11 3064300 8.11 down up incorrect
BTCS.US BTCS Inc. Common Stock 20210610 0 0.69 0.69 0.66 0.6825 15206 6.825 down down correct
BTCY.US Biotricity Inc. Common Stock 20210610 0 3.49 3.99 3.46 3.842 234200 3.842 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210610 0 10.33 10.379 10.3 10.31 152500 10.31 down down correct
BTRS.US BTRS Holdings Inc 20210610 0 15.23 15.44 15.14 15.38 686978 15.38 up up correct
BTRSW.US BTRS Holdings Inc 20210610 0 5.4174 5.4174 5.2 5.25 905 5.25 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20210610 0 9.98 9.98 9.9448 9.97 6116 9.97 down up incorrect
BTWN.US Bridgetown Holdings Limited 20210610 0 10.4 10.6808 10.3 10.42 700091 10.42 up up correct
BTWNU.US Bridgetown Holdings Limited 20210610 0 11.1 11.4 11.05 11.21 7900 11.21 up up correct
BTWNW.US Bridgetown Holdings Limited 20210610 0 2.22 2.39 2.22 2.275 127700 2.275 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210610 0 14.9 15.15 14.14 14.75 1939700 14.75 down down correct
BUSE.US First Busey Corporation 20210610 0 26.86 26.86 26.41 26.44 123399 25.953 down down correct
BVS.US Bioventus Inc 20210610 0 17.61 18.01 17.51 17.63 140300 17.63 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210610 0 3.05 3.14 3 3.06 89200 3.06 up up correct
BWAC.US Better World Acquisition Corp 20210610 0 10.011 10.04 9.97 10.04 15000 10.04 up up correct
BWACU.US Better World Acquisition Corp 20210610 0 10.83 10.84 10.82 10.84 10200 10.84 up up correct
BWACW.US Better World Acquisition Corp 20210610 0 0.889 0.9299 0.8603 0.91 35745 0.91 up up correct
BWAY.US BrainsWay Ltd 20210610 0 11.53 11.62 11.423 11.62 12600 11.62 up up correct
BWB.US Bridgewater Bancshares Inc 20210610 0 17.44 17.44 16.91 16.96 40200 16.96 down down correct
BWEN.US Broadwind Inc 20210610 0 5.1 5.12 4.61 4.63 401600 4.63 down down correct
BWFG.US Bankwell Financial Group Inc 20210610 0 29.17 29.17 28.7655 28.79 56248 28.459 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20210610 0 13.25 13.74 12.95 13.02 9000 13.02 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210610 0 43.39 43.73 42.845 43.17 20200 42.0039 down up incorrect
BXRX.US Baudax Bio Inc 20210610 0 0.84 0.8695 0.8051 0.82 2098082 0.82 down down correct
BYFC.US Broadway Financial Corporation 20210610 0 2.69 2.69 2.53 2.56 380400 2.56 down down correct
BYND.US Beyond Meat Inc 20210610 0 148.29 150.88 146.5 147.19 2515520 147.19 down down correct
BYRN.US Byrna Technologies Inc 20210610 0 23.79 24.59 23.76 24.19 94800 24.19 up down incorrect
BYSI.US BeyondSpring Inc 20210610 0 11.34 11.72 11.25 11.37 153100 11.37 up up correct
BYTS.US BYTE Acquisition Corp 20210610 0 9.65 9.68 9.62 9.64 134400 9.64 down down correct
BYTSU.US BYTE Acquisition Corp 20210610 0 9.95 10.07 9.95 10.07 147800 10.07 up up correct
BYTSW.US BYTE Acquisition Corp 20210610 0 0.81 1.06 0.81 1.06 34290 1.06 up up correct
BZUN.US Baozun Inc 20210610 0 36.47 36.66 35.32 35.59 263100 35.59 down up incorrect
CAAS.US China Automotive Systems Inc 20210610 0 5.43 5.43 4.9 4.93 101700 4.93 down up incorrect
CABA.US Cabaletta Bio Inc 20210610 0 8.54 8.652 8.3 8.6 122500 8.6 up up correct
CAC.US Camden National Corporation 20210610 0 47.92 47.99 46.91 46.94 37112 46.2246 down down correct
CACC.US Credit Acceptance Corporation 20210610 0 419.21 426.96 415.2 424.92 80700 424.92 up down incorrect
CADCX.US CADCX 20210610 0 25.36 25.36 25.36 25.36 0 24.7844
CADE.US PA 20210610 0 26.93 27 26.8 26.8 5968 26.1276 down down correct
CADEX.US CADEX 20210610 0 25.44 25.44 25.44 25.44 0 24.8643
CADFX.US CION Ares Diversified Credit Fund W 20210610 0 25.65 25.65 25.65 25.65 0 25.0751
CADSX.US CADSX 20210610 0 25.53 25.53 25.53 25.53 0 24.9544
CADUX.US CADUX 20210610 0 25.61 25.61 25.61 25.61 0 25.0351
CADWX.US CADWX 20210610 0 25.48 25.48 25.48 25.48 0 24.9051
CAKE.US The Cheesecake Factory Incorporated 20210610 0 57.79 58.7 55.21 56.86 4798100 56.86 down down correct
CALA.US Calithera Biosciences Inc 20210610 0 2.29 2.34 2.28 2.32 461000 2.32 up down incorrect
CALB.US California BanCorp 20210610 0 18.33 18.585 18.27 18.27 12300 18.27 down down correct
CALM.US Cal 20210610 0 36.75 36.84 36.34 36.67 319339 36.67 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20210610 0 29 29.84 29 29.68 5000 29.68 up up correct
CAMP.US CalAmp Corp 20210610 0 13.67 13.83 13.57 13.64 71700 13.64 down up incorrect
CAMT.US Camtek Ltd 20210610 0 39 39.02 37.5 38.16 220400 38.16 down down correct
CAN.US Canaan Inc 20210610 0 10.08 10.48 9.01 9.07 7554000 9.07 down down correct
CANO.US WT 20210610 0 4.95 5.01 4.77 4.85 73169 4.85 down down correct
CAPR.US Capricor Therapeutics Inc 20210610 0 4.5 4.57 4.33 4.42 184500 4.42 down down correct
CAR.US Avis Budget Group Inc 20210610 0 89.25 90.34 86.2 86.96 1431700 86.96 down down correct
CARA.US Cara Therapeutics Inc 20210610 0 13.83 14.09 13.772 13.86 301400 13.86 up down incorrect
CARE.US Carter Bankshares Inc 20210610 0 14.11 14.25 13.95 14.02 69200 14.02 down up incorrect
CARG.US CarGurus Inc 20210610 0 24.9 25.296 24.31 24.88 1074700 24.88 down down correct
CARV.US Carver Bancorp Inc 20210610 0 13.97 14.4 12.37 12.43 348800 12.43 down down correct
CASA.US Casa Systems Inc 20210610 0 8.96 9.04 8.76 8.83 158900 8.83 down down correct
CASH.US Meta Financial Group Inc 20210610 0 54.13 54.13 52.51 52.58 171044 52.4807 down down correct
CASI.US CASI Pharmaceuticals Inc 20210610 0 1.73 1.74 1.68 1.71 711300 1.71 down down correct
CASS.US Cass Information Systems Inc 20210610 0 46.035 46.1175 45.66 45.78 23220 45.1924 down down correct
CASY.US Casey's General Stores Inc 20210610 0 206.04 206.98 203.94 205.69 250182 204.9552 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210610 0 2.15 2.215 2.08 2.17 282189 13.02 up up correct
CATC.US Cambridge Bancorp 20210610 0 87.4 87.4 85.49 85.69 6188 84.5265 down up incorrect
CATY.US Cathay General Bancorp 20210610 0 42.66 42.68 41.13 41.24 286232 40.9151 down up incorrect
CBAN.US Colony Bankcorp Inc 20210610 0 18.065 18.57 17.75 17.89 28035 17.693 down up incorrect
CBAT.US CBAK Energy Technology Inc 20210610 0 4.8216 4.89 4.56 4.68 1368350 4.68 down down correct
CBAY.US CymaBay Therapeutics Inc 20210610 0 4.651 4.7 4.56 4.67 486900 4.67 up up correct
CBFV.US CB Financial Services Inc 20210610 0 22.22 22.22 21.845 22.11 12958 21.659 down down correct
CBIO.US Catalyst Biosciences Inc 20210610 0 4.58 4.69 4.47 4.57 157700 4.57 down down correct
CBLI.US Cleveland BioLabs Inc 20210610 0 5.5 5.75 5.2 5.48 273000 5.48 down up incorrect
CBNK.US Capital Bancorp Inc 20210610 0 22.07 22.48 21.5 21.51 49924 21.4234 down down correct
CBOE.US Cboe Global Markets Inc 20210610 0 113.83 113.8463 113.01 113.42 423170 112.9859 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210610 0 157.51 157.88 153.97 154.81 311225 152.256 down down correct
CBSH.US Commerce Bancshares Inc 20210610 0 77.1 77.98 74.78 74.87 512960 70.7603 down down correct
CBTX.US CBTX Inc 20210610 0 29.35 29.35 28.7 28.74 27679 28.4656 down down correct
CCAC.US WT 20210610 0 1.03 1.05 1 1.0299 44784 1.0299 down down correct
CCAP.US Crescent Capital BDC Inc 20210610 0 18.46 18.695 18.2 18.34 30500 17.1179 down down correct
CCB.US Coastal Financial Corporation 20210610 0 30.5 30.5 29.95 30.25 14000 30.25 down down correct
CCBG.US Capital City Bank Group Inc 20210610 0 26.23 26.8 26.12 26.3 19362 25.9638 up up correct
CCCC.US C4 Therapeutics Inc 20210610 0 41.91 42.68 41.09 42 495100 42 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20210610 0 31.77 31.92 31.4114 31.55 75960 30.0303 down down correct
CCEL.US Cryo 20210610 0 8.85 8.85 8.85 8.85 200 8.85
CCEP.US Coca 20210610 0 61.81 62.23 61.33 61.34 849081 59.5511 down down correct
CCLFX.US CCLFX 20210610 0 10.55 10.55 10.55 10.55 0 10.1858
CCLP.US CSI Compressco LP 20210610 0 2.08 2.08 2 2.03 41202 2.0171 down down correct
CCMP.US CMC Materials Inc 20210610 0 152 152.955 147.75 150.99 300189 149.5804 down down correct
CCNC.US Code Chain New Continent Limited 20210610 0 2.72 2.82 2.605 2.65 513000 2.65 down up incorrect
CCNE.US CNB Financial Corporation 20210610 0 24.48 24.5 23.76 23.76 25654 23.4399 down down correct
CCNEP.US CNB Financial Corporation 20210610 0 27.452 27.452 27.39 27.4 3200 26.5494 down down correct
CCOI.US Cogent Communications Holdings Inc 20210610 0 76.17 76.925 75.93 76.78 139545 75.1235 up up correct
CCRN.US Cross Country Healthcare Inc 20210610 0 17 17.59 16.48 17.31 476400 17.31 up up correct
CCXI.US ChemoCentryx Inc 20210610 0 11.33 11.74 11.12 11.54 3607300 11.54 up up correct
CD.US Chindata Group Holdings Limited 20210610 0 15.57 16.3 15.54 16.05 782333 16.05 up down incorrect
CDAK.US Codiak BioSciences Inc 20210610 0 27 27 25.84 26.78 54800 26.78 down up incorrect
CDEV.US Centennial Resource Development Inc 20210610 0 6.46 6.59 6.27 6.56 8809258 6.56 up up correct
CDK.US CDK Global Inc 20210610 0 53.39 53.87 53.085 53.77 419804 53.218 up up correct
CDLX.US Cardlytics Inc 20210610 0 110.28 111.94 103.98 107.59 327600 107.59 down down correct
CDMO.US Avid Bioservices Inc 20210610 0 23.27 23.38 22.26 22.7 464300 22.7 down down correct
CDNA.US CareDx Inc 20210610 0 89.92 93.71 88.12 92.78 1085500 92.78 up up correct
CDNS.US Cadence Design Systems Inc 20210610 0 124.99 128.6 124.51 128.51 2155200 128.51 up up correct
CDTX.US Cidara Therapeutics Inc 20210610 0 2.22 2.23 2.12 2.13 179100 2.13 down down correct
CDW.US CDW Corporation 20210610 0 166.17 167.44 165.21 167.41 385641 166.6441 up up correct
CDXC.US ChromaDex Corporation 20210610 0 10.25 10.48 9.93 10.03 708500 10.03 down down correct
CDXS.US Codexis Inc 20210610 0 21.19 22.12 20.93 21.86 497100 21.86 up up correct
CDZI.US Cadiz Inc 20210610 0 13.23 13.3 13.17 13.18 330700 13.18 down up incorrect
CECE.US CECO Environmental Corp 20210610 0 8.29 8.3 8.2 8.27 75600 8.27 down down correct
CEDAX.US CEDAX 20210610 0 28.2 28.2 28.2 28.2 0 27.4475
CEDIX.US Destra International & Event 20210610 0 28.21 28.21 28.21 28.21 0 20.378
CEDLX.US CEDLX 20210610 0 28.16 28.16 28.16 28.16 0 27.4417
CEDTX.US CEDTX 20210610 0 28.12 28.12 28.12 28.12 0 27.4328
CELC.US Celcuity Inc 20210610 0 27.15 27.661 26.9 27.59 42400 27.59 up up correct
CELH.US Celsius Holdings Inc 20210610 0 63.15 64.84 60.75 61.75 7948100 61.75 down down correct
CELU.US Celularity Inc 20210610 0 10.19 10.19 10.155 10.17 51700 10.17 down down correct
CEMI.US Chembio Diagnostics Inc 20210610 0 3.25 3.39 3.19 3.24 659600 3.24 down up incorrect
CENT.US Central Garden & Pet Company 20210610 0 56.22 56.46 55.66 55.95 34600 55.95 down down correct
CENTA.US Central Garden & Pet Company 20210610 0 51.64 52.25 51.4 51.59 114100 51.59 down down correct
CENX.US Century Aluminum Company 20210610 0 13.31 13.67 12.8 12.84 1571200 12.84 down down correct
CERC.US Cerecor Inc 20210610 0 3.6 3.6 3.37 3.54 1003000 3.54 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210610 0 14.32 14.62 13.89 13.93 205974 13.93 down down correct
CERN.US Cerner Corporation 20210610 0 80.18 81.18 79.83 81.08 2549202 80.3719 up up correct
CERS.US Cerus Corporation 20210610 0 5.64 5.82 5.59 5.79 1506200 5.79 up down incorrect
CERT.US Certara Inc 20210610 0 26.38 27.26 26.012 27.16 209000 27.16 up up correct
CETX.US Cemtrex Inc 20210610 0 1.63 1.63 1.54 1.57 235400 1.57 down down correct
CETXP.US Cemtrex Inc 20210610 0 2.22 2.23 2.22 2.23 546 2.1238 up down incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20210610 0 0.1003 0.1003 0.1003 0.1003 824 0.1003
CEVA.US CEVA Inc 20210610 0 44.4 44.93 43.92 44.63 72300 44.63 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210610 0 10.05 10.09 10.021 10.08 73734 10.08 up up correct
CFB.US CrossFirst Bankshares Inc 20210610 0 14.86 14.9 14.48 14.5 81000 14.5 down down correct
CFBK.US CF Bankshares Inc 20210610 0 19.45 19.45 19.25 19.25 5213 19.1815 down down correct
CFFE.US CF Acquisition Corp. VIII 20210610 0 9.885 9.885 9.88 9.88 2900 9.88 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210610 0 9.99 9.99 9.99 9.99 0 9.99
CFFI.US C&F Financial Corporation 20210610 0 51.31 52.262 51.25 51.5 7709 50.3065 up up correct
CFFN.US Capitol Federal Financial Inc 20210610 0 12.52 12.61 12.27 12.29 410077 12.1135 down down correct
CFFVU.US CF Acquisition Corp. V 20210610 0 9.99 9.99 9.99 9.99 1500 9.99
CFFVW.US CF Acquisition Corp. V 20210610 0 1 1 1 1 5200 1
CFIV.US CF Acquisition Corp. IV 20210610 0 9.75 9.75 9.72 9.73 13900 9.73 down down correct
CFIVU.US CF Acquisition Corp. IV 20210610 0 10.01 10.03 10.01 10.03 4500 10.03 up up correct
CFIVW.US CF Acquisition Corp. IV 20210610 0 0.95 1.03 0.95 1 3200 1 up up correct
CFMS.US Conformis Inc 20210610 0 0.95 0.95 0.91 0.944 783900 0.944 down up incorrect
CFRX.US ContraFect Corporation 20210610 0 4.29 4.33 4.2009 4.25 199416 4.25 down up incorrect
CFV.US CF Acquisition Corp. V 20210610 0 9.74 9.74 9.74 9.74 0 9.74
CFVI.US CF Acquisition Corp. VI 20210610 0 9.74 9.78 9.7 9.78 202200 9.78 up up correct
CFVIU.US CF Acquisition Corp. VI 20210610 0 9.97 9.98 9.91 9.98 2900 9.98 up down incorrect
CFVIW.US CF Acquisition Corp. VI 20210610 0 0.9789 1.11 0.9789 0.998 15661 0.998 up up correct
CG.US The Carlyle Group Inc 20210610 0 44.1 44.24 43.63 44.01 839517 43.5969 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210610 0 25.42 25.58 25.4 25.45 69300 24.8673 up up correct
CGBD.US TCG BDC Inc 20210610 0 13.9 13.92 13.75 13.76 264460 12.6669 down up incorrect
CGC.US Canopy Growth Corporation 20210610 0 25.686 25.943 25.13 25.66 2687600 25.66 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210610 0 24.55 24.55 24.55 24.55 0 24.176
CGEM.US Cullinan Oncology Inc 20210610 0 32.39 32.69 31.01 32.21 116800 32.21 down up incorrect
CGEN.US Compugen Ltd 20210610 0 7.87 8.39 7.73 8.34 1829300 8.34 up up correct
CGNT.US Cognyte Software Ltd 20210610 0 24.13 25.03 23.89 24.08 236972 24.08 down up incorrect
CGNX.US Cognex Corporation 20210610 0 78.95 79.77 78.4 79.7 544074 79.5795 up up correct
CGO.US Calamos Global Total Return Fund 20210610 0 16.52 16.6 16.31 16.35 29751 15.5556 down down correct
CGRN.US Capstone Green Energy Corporation 20210610 0 8.51 8.53 7.53 7.67 246240 7.67 down down correct
CHCI.US Comstock Holding Companies Inc 20210610 0 6.71 6.88 6.06 6.28 666300 6.28 down down correct
CHCO.US City Holding Company 20210610 0 79.65 79.975 78.05 78.24 53812 77.0399 down up incorrect
CHDN.US Churchill Downs Incorporated 20210610 0 200.01 201.34 197.56 198.5 366455 197.8915 down down correct
CHEF.US The Chefs' Warehouse Inc 20210610 0 33.1 33.1 32.1 32.25 194500 32.25 down down correct
CHEK.US Check 20210610 0 1.62 1.69 1.55 1.68 1655700 1.68 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210610 0 14.97 15.02 14.93 14.93 162696 14.2129 down down correct
CHK.US Chesapeake Energy Corporation 20210610 0 55.71 55.83 54.76 55.58 1343060 54.8227 down down correct
CHKEL.US Chesapeake Energy Corporation 20210610 0 23.63 23.91 23.45 23.55 130500 23.55 down down correct
CHKEW.US Chesapeake Energy Corporation 20210610 0 29.5 29.5 29.45 29.45 708100 29.45 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210610 0 26.84 27.07 26.47 27.05 122800 27.05 up up correct
CHKP.US Check Point Software Technologies Ltd 20210610 0 119.78 120.37 119.03 120.25 661100 120.25 up up correct
CHMG.US Chemung Financial Corporation 20210610 0 43.99 44.265 42.63 43 8553 42.115 down down correct
CHNG.US Change Healthcare Inc 20210610 0 23.72 23.72 23.54 23.54 533300 23.54 down down correct
CHNGU.US Change Healthcare Inc 20210610 0 79.22 79.33 79.14 79.14 1100 76.7272 down up incorrect
CHNR.US China Natural Resources Inc 20210610 0 1.63 1.75 1.55 1.62 280300 1.62 down down correct
CHPM.US CHP Merger Corp 20210610 0 9.999 10 9.99 9.99 99400 9.99 down up incorrect
CHPMU.US CHP Merger Corp 20210610 0 10.28 10.28 10.28 10.28 0 10.28
CHPMW.US CHP Merger Corp 20210610 0 0.66 0.6794 0.65 0.67 64435 0.67 up up correct
CHRS.US Coherus BioSciences Inc 20210610 0 13.5 14.05 13.39 14.02 801700 14.02 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210610 0 99.36 99.59 98.4 99.17 1106024 98.0638 down down correct
CHSCL.US CHS Inc 20210610 0 29.48 29.48 29.2301 29.42 24571 28.0415 down up incorrect
CHSCM.US CHS Inc 20210610 0 28.07 28.16 27.98 28.141 11160 26.8967 up up correct
CHSCN.US CHS Inc 20210610 0 28.58 28.58 28.34 28.5 12332 27.1722 down down correct
CHSCO.US CHS Inc 20210610 0 29.14 29.14 29.02 29.09 9148 27.6203 down up incorrect
CHSCP.US CHS Inc 20210610 0 30.5 30.55 30.465 30.55 3729 29.092 up up correct
CHTR.US Charter Communications Inc 20210610 0 676.79 689.26 676.03 682.91 986800 682.91 up up correct
CHUY.US Chuy's Holdings Inc 20210610 0 40.44 40.65 39 39.19 130100 39.19 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210610 0 10.99 11.09 10.95 11 171856 10.4252 up up correct
CHX.US ChampionX Corporation 20210610 0 27.14 27.84 26.19 26.24 1468700 26.24 down down correct
CHY.US Calamos Convertible and High Income Fund 20210610 0 15.91 15.95 15.81 15.91 163251 15.1447
CIDM.US Cinedigm Corp 20210610 0 1.7 1.71 1.54 1.57 11787200 1.57 down down correct
CIGI.US Colliers International Group Inc 20210610 0 116.885 117.35 115.75 116.9 19819 116.73 up up correct
CIH.US China Index Holdings Limited 20210610 0 1.9 2.14 1.9 1.97 59700 1.97 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210610 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210610 0 121.95 122.665 121.33 121.55 333379 119.6183 down down correct
CIVB.US Civista Bancshares Inc 20210610 0 23.43 23.43 22.82 22.82 26136 22.5554 down down correct
CIZN.US Citizens Holding Company 20210610 0 19.04 19.305 19.01 19.14 5414 18.3999 up up correct
CJJD.US China Jo 20210610 0 0.996 1.02 0.9802 1.01 383070 1.01 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210610 0 3.064 3.23 2.9 3.03 4622500 3.03 down down correct
CLAR.US Clarus Corporation 20210610 0 25.68 25.83 25 25.15 110618 25.1069 down up incorrect
CLBK.US Columbia Financial Inc 20210610 0 17.19 17.209 16.89 16.91 149200 16.91 down down correct
CLBS.US Caladrius Biosciences Inc 20210610 0 1.64 1.65 1.59 1.61 676200 1.61 down down correct
CLBT.US Cellebrite DI 20210610 0 9.9 9.93 9.9 9.93 26600 9.93 up up correct
CLDB.US Cortland Bancorp 20210610 0 25.23 25.23 25.2 25.21 776 25.0712 down down correct
CLDX.US Celldex Therapeutics Inc 20210610 0 30.05 30.74 29.66 30.56 315800 30.56 up up correct
CLEU.US China Liberal Education Holdings Limited 20210610 0 3.42 3.52 3.38 3.47 643800 3.47 up up correct
CLFD.US Clearfield Inc 20210610 0 40.15 40.95 39.62 39.95 59900 39.95 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20210610 0 17.15 17.37 16.82 16.82 5700 16.82 down down correct
CLIR.US ClearSign Technologies Corporation 20210610 0 5.2 5.34 5.16 5.22 54200 5.22 up up correct
CLLS.US Cellectis S.A 20210610 0 15 15.74 14.91 15.3 324500 15.3 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210610 0 6.2301 6.45 6.2301 6.35 101811 6.35 up down incorrect
CLNE.US Clean Energy Fuels Corp 20210610 0 12.59 12.67 10.42 10.99 59988500 10.99 down down correct
CLNN.US Clene Inc 20210610 0 12 12 11.25 11.85 180700 11.85 down up incorrect
CLNNW.US Clene Inc 20210610 0 1.4 1.425 1.17 1.3299 9355 1.3299 down down correct
CLOV.US Clover Health Investments Corp 20210610 0 18.09 18.11 13.91 14.34 155520636 14.34 down down correct
CLPS.US CLPS Incorporation 20210610 0 4.57 4.57 4.31 4.44 81300 4.44 down down correct
CLPT.US ClearPoint Neuro Inc 20210610 0 20.53 21.56 19.62 20.01 478600 20.01 down down correct
CLRB.US Cellectar Biosciences Inc 20210610 0 1.48 1.48 1.42 1.46 607400 1.46 down up incorrect
CLRM.US Clarim Acquisition Corp 20210610 0 9.69 9.7 9.68 9.7 800 9.7 up up correct
CLRMU.US Clarim Acquisition Corp 20210610 0 9.94 9.95 9.91 9.94 7300 9.94
CLRMW.US Clarim Acquisition Corp 20210610 0 0.6801 0.7 0.6801 0.7 2026 0.7 up up correct
CLRO.US ClearOne Inc 20210610 0 2.61 2.62 2.45 2.48 33600 2.48 down down correct
CLSD.US Clearside Biomedical Inc 20210610 0 3.07 3.131 3 3.11 114000 3.11 up up correct
CLSK.US CleanSpark Inc 20210610 0 19 19.283 17.87 18.3 1328800 18.3 down down correct
CLSN.US Celsion Corporation 20210610 0 1.3 1.32 1.23 1.3 2149200 1.3
CLVR.US Clever Leaves Holdings Inc 20210610 0 11.3 11.35 10.7 10.81 183000 10.81 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210610 0 2.32 2.35 2.09 2.14 108800 2.14 down down correct
CLVS.US Clovis Oncology Inc 20210610 0 6.11 6.28 5.78 5.97 12077100 5.97 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210610 0 3.53 3.67 3.53 3.55 62667 3.3612 up up correct
CLXT.US Calyxt Inc 20210610 0 4.52 4.69 4.44 4.61 143000 4.61 up up correct
CMAX.US CareMax Inc 20210610 0 14.77 15.1 14.19 14.8 121300 14.8 up up correct
CMAXW.US CareMax Inc 20210610 0 5.25 5.3 5.05 5.1 12022 5.1 down down correct
CMBM.US Cambium Networks Corporation 20210610 0 48 48.72 46.35 46.94 410200 46.94 down down correct
CMCO.US Columbus McKinnon Corporation 20210610 0 50.44 51.13 49.4 49.49 176220 49.3642 down down correct
CMCSA.US Comcast Corporation 20210610 0 56.46 57.04 56.35 56.6 12373350 56.1096 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20210610 0 9.95 9.95 9.2101 9.53 137537 9.2519 down down correct
CME.US CME Group Inc 20210610 0 215.04 215.62 212.21 212.87 1003045 208.0632 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210610 0 16.82 16.98 16.72 16.86 250300 16.86 up up correct
CMII.US CM Life Sciences II Inc 20210610 0 12.75 12.75 12.58 12.75 7800 12.75
CMLS.US Cumulus Media Inc 20210610 0 11.01 11.12 10.62 10.62 192500 10.62 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210610 0 10.16 11.1 10.11 10.25 27600 10.25 up down incorrect
CMLTU.US CM Life Sciences III Inc 20210610 0 10.85 11.2 10.715 10.8 146300 10.8 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210610 0 3 3.5 2.901 3.05 30547 3.05 up up correct
CMMB.US Chemomab Therapeutics Ltd 20210610 0 19.31 21.91 18.6 20 1584600 20 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210610 0 6.88 7.65 6.59 6.77 231400 6.77 down down correct
CMPR.US Cimpress plc 20210610 0 100.9 101.35 98.79 100.71 93698 100.71 down down correct
CMPS.US COMPASS Pathways plc 20210610 0 40 40.41 37.05 39.4 418671 39.4 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210610 0 5.05 5.2 5 5.2 6569 5.2 up up correct
CMRX.US Chimerix Inc 20210610 0 8.73 8.86 8.43 8.45 680339 8.45 down down correct
CMTL.US Comtech Telecommunications Corp 20210610 0 22.05 22.05 21.1501 21.38 473024 21.1906 down down correct
CNBKA.US Century Bancorp Inc 20210610 0 114.25 114.39 114.1 114.34 5056 113.9817 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210610 0 4.26 4.295 4.12 4.26 128300 4.26
CNDT.US Conduent Incorporated 20210610 0 8.07 8.24 8.04 8.14 941400 8.14 up up correct
CNET.US ZW Data Action Technologies Inc 20210610 0 1.85 1.9 1.82 1.89 481100 1.89 up up correct
CNEY.US CN Energy Group. Inc 20210610 0 4.87 4.9 4.72 4.829 16700 4.829 down up incorrect
CNFR.US Conifer Holdings Inc 20210610 0 2.94 3.03 2.9 3.03 9100 3.03 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210610 0 24.91 25.1 24.91 25.0952 1375 23.8467 up up correct
CNNB.US Cincinnati Bancorp Inc 20210610 0 13.9 14.08 13.9 14.08 800 14.08 up up correct
CNOB.US ConnectOne Bancorp Inc 20210610 0 28.38 28.54 27.24 27.25 192690 27.0464 down down correct
CNRLX.US CNRLX 20210610 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20210610 0 10.86 10.86 10.86 10.86 0 10.2896
CNSL.US Consolidated Communications Holdings Inc 20210610 0 8.26 8.34 8.18 8.24 240100 8.24 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210610 0 1.98 2.016 1.97 1.98 65700 1.98
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210610 0 21.89 22.96 21.31 21.86 130300 21.86 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210610 0 16.71 18.38 16.71 18.04 35671 18.04 up up correct
CNTG.US Centogene N.V 20210610 0 9.8 10.12 9.65 9.93 84300 9.93 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210610 0 210 210 200 200 10700 200 down down correct
CNTY.US Century Casinos Inc 20210610 0 15.78 15.84 14.42 14.73 255400 14.73 down down correct
CNXC.US Concentrix Corporation 20210610 0 148.75 151 147.7 149 214700 148.7979 up up correct
CNXN.US PC Connection Inc 20210610 0 48 48 47.27 47.46 21404 46.5045 down down correct
COCP.US Cocrystal Pharma Inc 20210610 0 1.28 1.3 1.22 1.24 2181200 1.24 down down correct
CODA.US Coda Octopus Group Inc 20210610 0 9.0106 9.0704 8.76 8.82 7400 8.82 down down correct
CODX.US Co 20210610 0 9.01 9.04 8.56 8.8 617400 8.8 down down correct
COFS.US ChoiceOne Financial Services Inc 20210610 0 25.591 26.18 24.9 24.95 20603 24.2435 down up incorrect
COGT.US Cogent Biosciences Inc 20210610 0 7.9 8.05 7.8 7.99 233291 7.99 up up correct
COHR.US Coherent Inc 20210610 0 264.24 265.36 263.34 265.01 329400 265.01 up down incorrect
COHU.US Cohu Inc 20210610 0 36.3 36.57 35.74 35.96 251695 35.96 down down correct
COIN.US Coinbase Global Inc 20210610 0 226.22 229.7856 221.47 221.85 3955294 221.85 down down correct
COKE.US Coca 20210610 0 441.88 442.45 427.5501 436.45 52695 435.9094 down down correct
COLB.US Columbia Banking System Inc 20210610 0 42.8 42.92 41 41.05 635400 40.4316 down down correct
COLI.US Colicity Inc 20210610 0 9.8 9.81 9.76 9.8 9400 9.8
COLIU.US Colicity Inc 20210610 0 10.106 10.115 10.1 10.115 1200 10.115 up up correct
COLIW.US Colicity Inc 20210610 0 1.7899 1.7899 1.6 1.6 4701 1.6 down down correct
COLL.US Collegium Pharmaceutical Inc 20210610 0 23.08 23.32 22.89 23.1 139700 23.1 up up correct
COLM.US Columbia Sportswear Company 20210610 0 101.38 101.96 99.315 101.09 353311 100.5875 down down correct
COMM.US CommScope Holding Company Inc 20210610 0 21.57 21.615 21.24 21.31 1563300 21.31 down down correct
COMS.US COMSovereign Holding Corp 20210610 0 2.578 2.61 2.45 2.53 474200 2.53 down up incorrect
COMSW.US COMSovereign Holding Corp 20210610 0 1.2201 1.2201 1.22 1.22 852 1.22 down down correct
CONE.US CyrusOne Inc 20210610 0 81.29 82.69 80.79 82.15 1127598 81.0212 up down incorrect
CONN.US Conn's Inc 20210610 0 29 29.19 27.41 27.59 397400 27.59 down up incorrect
CONX.US CONX Corp 20210610 0 9.851 9.89 9.82 9.89 785700 9.89 up down incorrect
CONXU.US CONX Corp 20210610 0 10.14 10.14 10.14 10.14 4300 10.14
CONXW.US CONX Corp 20210610 0 1.16 1.23 1.1 1.23 109581 1.23 up up correct
COOLU.US Corner Growth Acquisition Corp 20210610 0 9.99 10.005 9.97 10.005 556100 10.005 up up correct
COOLW.US Corner Growth Acquisition Corp 20210610 0 0.88 1.17 0.85 1.03 641027 1.03 up up correct
COOP.US Mr. Cooper Group Inc 20210610 0 34.49 34.75 33.47 33.62 640600 33.62 down down correct
CORE.US Core 20210610 0 46.32 46.65 46.09 46.35 398106 46.2108 up up correct
CORT.US Corcept Therapeutics Incorporated 20210610 0 21.91 22.07 21.5 21.52 342300 21.52 down up incorrect
COST.US Costco Wholesale Corporation 20210610 0 380.27 383.36 379.49 383.01 1404154 381.6759 up down incorrect
COUP.US Coupa Software Incorporated 20210610 0 218.032 225.41 215.99 223.47 1551479 223.47 up up correct
COVA.US COVA Acquisition Corp 20210610 0 9.68 9.71 9.68 9.69 17500 9.69 up up correct
COVAU.US COVA Acquisition Corp 20210610 0 10.01 10.08 10 10.07 14900 10.07 up up correct
COVAW.US COVA Acquisition Corp 20210610 0 0.7104 0.82 0.7104 0.82 26382 0.82 up down incorrect
COWN.US Cowen Inc 20210610 0 38.78 39.75 38.12 38.22 473203 38.0108 down down correct
COWNL.US Cowen Group Inc 20210610 0 27.7399 27.7399 27.6 27.62 2968 26.6486 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20210610 0 10.15 10.15 10.02 10.13 154000 10.13 down down correct
CPHC.US Canterbury Park Holding Corporation 20210610 0 13.94 14.13 13.94 14.13 400 14.13 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210610 0 3.23 3.25 3.1 3.18 19900 3.18 down down correct
CPLP.US Capital Product Partners L.P 20210610 0 12.9 13.2118 12.9 13.16 91096 12.954 up up correct
CPRDX.US CPRDX 20210610 0 10.47 10.47 10.47 10.47 0 10.2136
CPREX.US CPREX 20210610 0 10.47 10.47 10.47 10.47 0 10.2037
CPRSX.US CPRSX 20210610 0 10.47 10.47 10.47 10.47 0 10.2476
CPRT.US Copart Inc 20210610 0 122.71 124.05 121.56 123.93 846200 123.93 up down incorrect
CPRTX.US CPRTX 20210610 0 10.46 10.46 10.46 10.46 0 10.2344
CPRX.US Catalyst Pharmaceuticals Inc 20210610 0 5.71 5.88 5.62 5.76 844700 5.76 up up correct
CPSH.US CPS Technologies Corporation 20210610 0 8.18 8.29 7.56 7.99 563700 7.99 down up incorrect
CPSI.US Computer Programs and Systems Inc 20210610 0 33.71 33.8 33.36 33.6 29800 33.6 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20210610 0 4.89 4.93 4.69 4.69 3500 4.69 down down correct
CPTAG.US Capitala Finance Corp 20210610 0 25.05 25.15 25.05 25.15 602 24.4512 up up correct
CPTAL.US Capitala Finance Corp 20210610 0 25.09 25.095 25.0427 25.0499 7276 24.3187 down down correct
CPUH.US UN 20210610 0 10.12 10.18 10.09 10.14 120436 10.14 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210610 0 21.22 21.398 21 21.27 50000 20.1376 up down incorrect
CRAI.US CRA International Inc 20210610 0 85.39 85.53 83.83 84 29540 83.4997 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210610 0 2.175 2.22 2.14 2.18 1285500 2.18 up up correct
CRCT.US Cricut Inc 20210610 0 36.04 36.763 33.9 34.68 405000 34.68 down down correct
CRDF.US Cardiff Oncology Inc 20210610 0 8.14 8.39 7.88 7.98 296000 7.98 down down correct
CRDFX.US CRDFX 20210610 0 24.55 24.55 24.55 24.55 0 24.177
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210610 0 24.55 24.55 24.55 24.55 0 23.7823
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210610 0 3.25 3.3 3.18 3.22 110377 3.22 down down correct
CRDLX.US CRDLX 20210610 0 24.54 24.54 24.54 24.54 0 24.167
CRDTX.US Griffin Inst Access Credit Fund CL A 20210610 0 24.55 24.55 24.55 24.55 0 24.177
CREDX.US CREDX 20210610 0 10.54 10.54 10.54 10.54 0 10.174
CREG.US China Recycling Energy Corporation 20210610 0 9.83 9.83 9.03 9.03 87400 9.03 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210610 0 7.24 7.45 7.06 7.17 133700 7.17 down down correct
CREX.US Creative Realities Inc 20210610 0 1.98 2.22 1.95 2.17 292500 2.17 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210610 0 0.2121 0.2121 0.2121 0.2121 112 0.2121
CRIS.US Curis Inc 20210610 0 13.1 13.19 12.3 12.68 3193900 12.68 down down correct
CRKN.US Crown ElectroKinetics Corp 20210610 0 4.05 4.16 3.82 3.82 48600 3.82 down down correct
CRMD.US CorMedix Inc 20210610 0 8.11 8.38 8 8.11 308900 8.11
CRMT.US America's Car 20210610 0 148.77 149.58 145.51 147.26 83200 147.26 down down correct
CRNC.US Cerence Inc 20210610 0 114.56 117.02 114 116.13 264700 116.13 up up correct
CRNT.US Ceragon Networks Ltd 20210610 0 3.7 3.74 3.63 3.68 573800 3.68 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210610 0 18.03 18.19 17.33 17.42 213300 17.42 down down correct
CRON.US Cronos Group Inc 20210610 0 9.11 9.12 8.624 8.76 2508900 8.76 down down correct
CROX.US Crocs Inc 20210610 0 105.33 105.81 103.03 104.54 940100 104.54 down down correct
CRSP.US CRISPR Therapeutics AG 20210610 0 118.32 124.15 118.32 123.71 1167200 123.71 up down incorrect
CRSR.US Corsair Gaming Inc 20210610 0 31.8 32.01 30.89 31.33 1602400 31.33 down down correct
CRTD.US Creatd Inc 20210610 0 4.22 4.22 3.76 3.92 224800 3.92 down down correct
CRTO.US Criteo S.A 20210610 0 41.39 41.98 39.8 39.92 350400 39.92 down down correct
CRTX.US Cortexyme Inc 20210610 0 47.01 50.23 46.75 49.9 195000 49.9 up up correct
CRUS.US Cirrus Logic Inc 20210610 0 78.25 79.46 77.69 79.25 307400 79.25 up up correct
CRVL.US CorVel Corporation 20210610 0 122.42 123.14 121.94 122.31 32000 122.31 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210610 0 2.79 2.9 2.77 2.84 186800 2.84 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20210610 0 214.89 229.41 214.76 228.6 7787200 228.6 up up correct
CRWS.US Crown Crafts Inc 20210610 0 8.02 8.02 7.7 7.8 47740 7.269 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210610 0 0.635 0.6599 0.635 0.65 9793 0.65 up up correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210610 0 9.97 9.97 9.95 9.95 2200 9.95 down down correct
CSBR.US Champions Oncology Inc 20210610 0 9.25 9.62 9.05 9.47 12579 9.47 up down incorrect
CSCO.US Cisco Systems Inc 20210610 0 54.43 55.08 54.27 55.03 22183539 54.2823 up up correct
CSCW.US Color Star Technology Co. Ltd 20210610 0 1.14 1.14 1.09 1.11 3827500 1.11 down down correct
CSGP.US CoStar Group Inc 20210610 0 852.19 861.28 851 856.89 145355 85.689 up up correct
CSGS.US CSG Systems International Inc 20210610 0 43.9 44.43 43.505 44.35 172607 43.6607 up up correct
CSII.US Cardiovascular Systems Inc 20210610 0 39.5 39.95 39.13 39.9 88800 39.9 up up correct
CSIQ.US Canadian Solar Inc 20210610 0 38.68 41.1 38.68 39.9 1823500 39.9 up up correct
CSPI.US CSP Inc 20210610 0 11.46 11.46 10.95 11.38 7400 11.38 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20210610 0 18.06 18.06 17.95 18 168793 17.226 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210610 0 33.89 36 33.89 35.6 155800 35.6 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210610 0 26.5 26.5 26.25 26.35 10200 24.6097 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210610 0 28.22 28.2729 27.0001 27.75 42586 26.3605 down down correct
CSTE.US Caesarstone Ltd 20210610 0 16.41 16.41 15.83 16.01 57708 15.8803 down down correct
CSTL.US Castle Biosciences Inc 20210610 0 71.37 72.12 67.98 71.22 230900 71.22 down down correct
CSTR.US Capstar Financial Holdings Inc 20210610 0 22.5 22.65 21.62 21.67 81813 21.5507 down down correct
CSWC.US Capital Southwest Corporation 20210610 0 27.81 27.81 27.47 27.6 146260 25.5679 down down correct
CSWI.US CSW Industrials Inc 20210610 0 117.8 117.8 115.28 116.16 36733 115.8793 down down correct
CSX.US CSX Corporation 20210610 0 98.04 98.37 96.62 96.67 3842318 32.0491 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210610 0 9.76 9.76 9.75 9.75 1300 9.75 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20210610 0 10.03 10.07 10 10.01 2800 10.01 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20210610 0 0.9 0.93 0.9 0.93 14700 0.93 up up correct
CTAS.US Cintas Corporation 20210610 0 348.3 351.55 346.85 351.11 350703 349.4882 up down incorrect
CTBI.US Community Trust Bancorp Inc 20210610 0 44.1 44.1125 43.2 43.2 32279 42.0037 down up incorrect
CTG.US Computer Task Group Incorporated 20210610 0 9.68 9.82 9.4 9.52 61000 9.52 down down correct
CTHR.US Charles & Colvard Ltd 20210610 0 2.67 2.73 2.66 2.73 113300 2.73 up up correct
CTIB.US Yunhong CTI Ltd 20210610 0 1.99 1.99 1.93 1.93 47800 1.93 down down correct
CTIC.US CTI BioPharma Corp 20210610 0 2.55 2.6 2.42 2.53 735100 2.53 down up incorrect
CTLP.US Cantaloupe Inc 20210610 0 12.33 12.44 12.0241 12.4 72230 12.4 up up correct
CTMX.US CytomX Therapeutics Inc 20210610 0 7.06 7.3 7.03 7.22 388500 7.22 up up correct
CTRE.US CareTrust REIT Inc 20210610 0 23.81 24.06 23.67 23.92 636197 23.0743 up up correct
CTRM.US Castor Maritime Inc 20210610 0 3.46 3.52 3.27 3.35 4935181 3.35 down down correct
CTRN.US Citi Trends Inc 20210610 0 85.88 86.7 80.7 80.7 236800 80.7 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210610 0 71.32 71.66 70.88 71.17 3182613 70.737 down up incorrect
CTSO.US Cytosorbents Corporation 20210610 0 8.27 8.4 8.15 8.28 115100 8.28 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210610 0 2.538 2.565 2.45 2.5 3550700 2.5 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210610 0 1.2199 1.23 1.21 1.22 4441 1.22 up up correct
CTXS.US Citrix Systems Inc 20210610 0 117.99 118.825 116.9119 118.65 849331 117.6861 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210610 0 6.6279 6.6279 6.5659 6.5759 22116 5.6823 down down correct
CUE.US Cue Biopharma Inc 20210610 0 13.13 13.605 12.94 13.47 248600 13.47 up up correct
CUEN.US Cuentas Inc 20210610 0 2.537 3.4 2.537 2.75 1163700 2.75 up up correct
CUENW.US Cuentas Inc 20210610 0 0.8005 0.89 0.6102 0.7101 66348 0.7101 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210610 0 33.2 33.2 33.2 33.2 0 33.2
CURI.US CuriosityStream Inc 20210610 0 14.98 15.02 13.75 14.52 879900 14.52 down down correct
CURIW.US CuriosityStream Inc 20210610 0 5.5 5.5 4.57 4.985 8745 4.985 down down correct
CUTR.US Cutera Inc 20210610 0 46.24 46.45 44.31 44.88 135600 44.88 down up incorrect
CVAC.US CureVac N.V 20210610 0 104 107.315 103.01 105.8 614800 105.8 up up correct
CVBF.US CVB Financial Corp 20210610 0 22.61 22.98 22.04 22.06 305846 21.4972 down down correct
CVCO.US Cavco Industries Inc 20210610 0 222.8 223 215.39 215.52 32600 215.52 down down correct
CVCY.US Central Valley Community Bancorp 20210610 0 20.99 21.16 20.82 20.86 34356 20.6333 down up incorrect
CVET.US Covetrus Inc 20210610 0 27.49 28.06 27.35 27.83 285200 27.83 up up correct
CVGI.US Commercial Vehicle Group Inc 20210610 0 11.28 11.46 10.98 11.43 257100 11.43 up up correct
CVGW.US Calavo Growers Inc 20210610 0 68.03 69.85 67.85 68.56 243813 66.681 up up correct
CVLG.US Covenant Logistics Group Inc 20210610 0 22.64 22.64 22.01 22.11 37700 22.11 down down correct
CVLT.US Commvault Systems Inc 20210610 0 79.3 80.97 79.3 80.87 268500 80.87 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210610 0 19.65 19.81 19.65 19.72 21917 19.472 up up correct
CVV.US CVD Equipment Corporation 20210610 0 4.3 4.43 4.22 4.28 39800 4.28 down up incorrect
CWBC.US Community West Bancshares 20210610 0 12.62 12.99 12.62 12.99 4695 12.8552 up down incorrect
CWBR.US CohBar Inc 20210610 0 1.41 1.425 1.37 1.4 157100 1.4 down down correct
CWCO.US Consolidated Water Co. Ltd 20210610 0 12.63 12.69 12.49 12.65 63703 12.4664 up up correct
CWST.US Casella Waste Systems Inc 20210610 0 66.21 66.31 65.36 65.66 126900 65.66 down down correct
CXDC.US China XD Plastics Company Limited 20210610 0 0.64 0.65 0.62 0.64 126900 0.64
CXDO.US Crexendo Inc 20210610 0 5.3 5.46 5.268 5.4 26500 5.4 up up correct
CYAD.US Celyad Oncology SA 20210610 0 6.02 6.07 5.94 6 130900 6 down up incorrect
CYAN.US Cyanotech Corporation 20210610 0 3.07 3.1 2.94 3 34000 3 down down correct
CYBE.US CyberOptics Corporation 20210610 0 35.17 35.27 33.685 34.41 90312 34.41 down down correct
CYBR.US CyberArk Software Ltd 20210610 0 131.82 137.1 131.05 136.59 323800 136.59 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210610 0 7.04 7.1 6.83 6.96 80200 6.96 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20210610 0 4.09 4.32 3.705 4.15 2579100 4.15 up up correct
CYPS.US Cyclo3pss Corporation 20210610 0 0.005 0.005 0.005 0.005 100 0.005
CYRN.US Cyren Ltd 20210610 0 0.72 0.75 0.71 0.73 1894500 0.73 up up correct
CYRX.US Cryoport Inc 20210610 0 59.11 61 58.54 60.3 266000 60.3 up up correct
CYTH.US Cyclo Therapeutics Inc 20210610 0 8.92 13 8.9 10.11 4862897 10.11 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210610 0 4.18 8.33 3.845 5.292 43400 5.292 up up correct
CYTK.US Cytokinetics Incorporated 20210610 0 21.51 22.07 21.25 21.52 579700 21.52 up up correct
CYTO.US Auris Medical Holding Ltd 20210610 0 3.58 3.65 3.46 3.48 330494 3.48 down up incorrect
CYXT.US Cyxtera Technologies Inc 20210610 0 10.01 10.05 10 10.04 452407 10.04 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210610 0 1.83 1.9493 1.83 1.88 18983 1.88 up up correct
CZNC.US Citizens & Northern Corporation 20210610 0 24.9 24.95 24.75 24.82 19905 24.2776 down down correct
CZR.US Caesars Entertainment Inc 20210610 0 110.84 112.86 109.04 111.4 2375793 111.4 up up correct
CZWI.US Citizens Community Bancorp Inc 20210610 0 13.71 13.83 13.69 13.79 10400 13.79 up up correct
DADA.US Dada Nexus Limited 20210610 0 30.68 31.01 29.4 30.99 1986200 30.99 up up correct
DAKT.US Daktronics Inc 20210610 0 7.21 7.23 6.91 6.93 185800 6.93 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210610 0 6.74 6.78 6.62 6.65 38977 6.4597 down down correct
DARE.US Daré Bioscience Inc 20210610 0 1.35 1.38 1.31 1.35 1364100 1.35
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210610 0 20.65 21.11 20 20.52 141540 20.52 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210610 0 10.1 10.12 10.08 10.11 12700 10.11 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210610 0 10.75 10.75 10.75 10.75 1000 10.75
DBDRW.US Roman DBDR Tech Acquisition Corp 20210610 0 1.4 1.44 1.35 1.42 176524 1.42 up up correct
DBGI.US Digital Brands Group Inc 20210610 0 3.23 4.46 3.2 4.01 11085300 4.01 up down incorrect
DBGIW.US Digital Brands Group Inc 20210610 0 0.6199 0.9 0.5302 0.7999 269018 0.7999 up up correct
DBTX.US Decibel Therapeutics Inc 20210610 0 8.55 9.45 8.55 8.91 51200 8.91 up down incorrect
DBVT.US DBV Technologies S.A 20210610 0 5.9 6.01 5.87 5.96 40200 5.96 up down incorrect
DBX.US Dropbox Inc 20210610 0 29.14 29.86 29.07 29.75 7407800 29.75 up up correct
DCBO.US Docebo Inc 20210610 0 54.01 55.616 53.06 55.41 89900 55.41 up up correct
DCOM.US Dime Community Bancshares Inc 20210610 0 34.74 34.74 33.46 33.46 104479 32.9788 down down correct
DCOMP.US Dime Community Bancshares Inc 20210610 0 25.71 25.916 25.645 25.786 11000 25.1169 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210610 0 33.83 34.44 33.54 34.27 378600 34.27 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210610 0 11.05 11.2 10.69 10.99 1885000 10.99 down up incorrect
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210610 0 11.84 11.95 11.41 11.75 1704700 11.75 down down correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210610 0 2.5 2.64 2.18 2.39 745516 2.39 down up incorrect
DCRN.US Decarbonization Plus Acquisition Corporation II 20210610 0 9.91 9.92 9.8692 9.9001 73794 9.9001 down up incorrect
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210610 0 10.34 10.39 10.32 10.36 45700 10.36 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210610 0 1.41 1.46 1.34 1.42 233796 1.42 up up correct
DCT.US Duck Creek Technologies Inc 20210610 0 38.11 39.025 38 38.76 337654 38.76 up up correct
DCTH.US Delcath Systems Inc 20210610 0 11.63 11.9773 11.02 11.27 36775 11.27 down down correct
DDMX.US DD3 Acquisition Corp. II 20210610 0 9.96 9.96 9.96 9.96 150000 9.96
DDOG.US Datadog Inc 20210610 0 91.56 95.5 91.28 94.5 4218100 94.5 up up correct
DENN.US Denny's Corporation 20210610 0 17.77 17.77 17.17 17.32 481400 17.32 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210610 0 0.77 0.83 0.77 0.79 1448600 0.79 up down incorrect
DFH.US Dream Finders Homes Inc 20210610 0 26.66 26.934 24.25 24.32 486700 24.32 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210610 0 10.11 10.15 10.1 10.14 58300 10.14 up down incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20210610 0 10.12 10.12 10.12 10.12 0 10.12
DFPHW.US DFP Healthcare Acquisitions Corp 20210610 0 1.31 1.31 1.31 1.31 0 1.35
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210610 0 1.89 1.89 1.7 1.82 207723 1.82 down down correct
DGICA.US Donegal Group Inc 20210610 0 15.25 15.32 15.195 15.21 20122 14.8829 down down correct
DGII.US Digi International Inc 20210610 0 19.74 19.75 19.36 19.44 121900 19.44 down down correct
DGLY.US Digital Ally Inc 20210610 0 2.03 2.07 1.96 1.97 2007300 1.97 down up incorrect
DGNS.US Dragoneer Growth Opportunities Corp. II 20210610 0 10.18 10.24 10.15 10.22 41200 10.22 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210610 0 10.06 10.07 10.02 10.03 47600 10.03 down down correct
DHBC.US DHB Capital Corp 20210610 0 9.774 9.774 9.7 9.7 36000 9.7 down up incorrect
DHBCU.US DHB Capital Corp 20210610 0 9.95 10 9.94 10 500 10 up up correct
DHBCW.US DHB Capital Corp 20210610 0 0.7001 0.7007 0.673 0.6865 23850 0.6865 down down correct
DHC.US Diversified Healthcare Trust 20210610 0 4.07 4.11 4 4.04 1167820 4.0296 down down correct
DHCA.US DHC Acquisition Corp 20210610 0 9.7 9.7 9.68 9.7 12900 9.7
DHCAU.US DHC Acquisition Corp 20210610 0 9.99 10 9.99 10 130800 10 up up correct
DHCAW.US DHC Acquisition Corp 20210610 0 0.8501 0.8501 0.85 0.85 1941 0.85 down down correct
DHCNI.US DHCNI 20210610 0 23.3 23.51 23.25 23.36 11300 22.6966 up up correct
DHCNL.US Diversified Healthcare Trust 20210610 0 24.95 25 24.92 25 14076 25 up up correct
DHHC.US DiamondHead Holdings Corp 20210610 0 9.76 9.78 9.7 9.77 9300 9.77 up up correct
DHHCU.US DiamondHead Holdings Corp 20210610 0 9.99 9.99 9.99 9.99 1400 9.99
DHHCW.US DiamondHead Holdings Corp 20210610 0 1.16 1.16 1.02 1.02 635 1.02 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210610 0 176.5 176.955 176.2008 176.8 5532 175.8357 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20210610 0 21.5 29.3 20.7 28.5 5480966 28.5 up up correct
DIOD.US Diodes Incorporated 20210610 0 76.41 76.87 75.97 76.43 118200 76.43 up up correct
DISA.US Disruptive Acquisition Corporation I 20210610 0 9.66 9.675 9.66 9.66 13100 9.66
DISAU.US Disruptive Acquisition Corporation I 20210610 0 9.94 9.966 9.94 9.94 3200 9.94
DISAW.US Disruptive Acquisition Corporation I 20210610 0 0.7501 0.865 0.75 0.77 4620 0.77 up up correct
DISCA.US Discovery Inc 20210610 0 30.67 30.85 29.97 30.14 7832736 30.14 down down correct
DISCB.US Discovery Inc 20210610 0 68.8 69.2 68.8 69.01 1000 69.01 up up correct
DISCK.US Discovery Inc 20210610 0 28.8 28.98 28.07 28.34 4337830 28.34 down down correct
DISH.US DISH Network Corporation 20210610 0 40.68 40.88 39.97 40.06 3045479 40.06 down down correct
DJCO.US Daily Journal Corporation 20210610 0 335.84 335.84 335.84 335.84 3300 335.84
DKDCU.US Data Knights Acquisition Corp 20210610 0 10.14 10.15 10.14 10.15 14800 10.15 up up correct
DKNG.US DraftKings Inc 20210610 0 54.22 54.68 52.78 53.65 8555200 53.65 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210610 0 9.68 9.69 9.68 9.68 12100 9.68
DLCAU.US Deep Lake Capital Acquisition Corp 20210610 0 10.01 10.05 9.99 10.05 11700 10.05 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210610 0 0.73 0.7401 0.72 0.72 17047 0.72 down up incorrect
DLHC.US DLH Holdings Corp 20210610 0 12.85 12.85 12.07 12.29 20200 12.29 down down correct
DLO.US DLocal Limited Class A Common Shares 20210610 0 31.67 32.12 30.62 32.04 321700 32.04 up up correct
DLPN.US Dolphin Entertainment Inc 20210610 0 10.06 10.38 9.1 9.57 2124800 9.57 down up incorrect
DLTH.US Duluth Holdings Inc 20210610 0 17.74 17.74 17.28 17.33 65700 17.33 down down correct
DLTR.US Dollar Tree Inc 20210610 0 99.01 100.09 98.91 99.7 2525100 99.7 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20210610 0 8.17 8.32 7.74 8.29 44200 8.29 up down incorrect
DMLP.US Dorchester Minerals L.P 20210610 0 15.48 15.665 15.35 15.46 52153 14.6613 down down correct
DMRC.US Digimarc Corporation 20210610 0 34.23 34.75 33.36 34.1 82700 34.1 down down correct
DMTK.US DermTech Inc 20210610 0 43.62 45.36 41.23 41.38 773800 41.38 down down correct
DNLI.US Denali Therapeutics Inc 20210610 0 72.95 74.39 71.535 74.21 543100 74.21 up up correct
DOCU.US DocuSign Inc 20210610 0 237.575 243.49 235.11 243.08 3043300 243.08 up down incorrect
DOGZ.US Dogness (International) Corporation 20210610 0 1.955 2.37 1.85 1.99 18189700 1.99 up up correct
DOMO.US Domo Inc 20210610 0 69.83 71.27 69.3 69.65 213600 69.65 down down correct
DOOO.US BRP Inc 20210610 0 74.72 75.1 73.3 75.01 72890 74.8288 up down incorrect
DORM.US Dorman Products Inc 20210610 0 103.5 103.54 101.21 101.53 48500 101.53 down down correct
DOX.US Amdocs Limited 20210610 0 80.31 80.67 79.9 80.56 419378 79.4292 up up correct
DOYU.US DouYu International Holdings Limited 20210610 0 8.01 8.28 7.94 8.03 2282600 8.03 up up correct
DPRO.US Draganfly Inc. Common Shares 20210610 0 7.1975 7.2 6.8 7.05 52993 7.05 down down correct
DRIO.US DarioHealth Corp 20210610 0 20.46 20.78 19.78 19.98 187900 19.98 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210610 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20210610 0 32.58 33.58 32.11 33.56 502800 33.56 up up correct
DRRX.US DURECT Corporation 20210610 0 1.74 1.81 1.74 1.78 660000 1.78 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210610 0 3.52 3.63 3.491 3.58 19600 3.58 up down incorrect
DRVN.US Driven Brands Holdings Inc 20210610 0 28.99 29.59 28.66 29.48 193700 29.48 up up correct
DSAC.US Duddell Street Acquisition Corp 20210610 0 9.7 9.73 9.7 9.73 37700 9.73 up up correct
DSACU.US Duddell Street Acquisition Corp 20210610 0 10.23 10.23 10.23 10.23 0 10.23
DSACW.US Duddell Street Acquisition Corp 20210610 0 1.18 1.18 1.1 1.1 7470 1.1 down down correct
DSEY.US Diversey Holdings Ltd 20210610 0 17.4 17.57 17.05 17.11 186900 17.11 down down correct
DSGN.US Design Therapeutics Inc 20210610 0 26.885 28.48 26.885 27.33 63300 27.33 up up correct
DSGX.US The Descartes Systems Group Inc 20210610 0 65.59 66.57 65.48 66.27 108500 66.27 up up correct
DSKE.US Daseke Inc 20210610 0 7.53 7.59 7.46 7.51 199700 7.51 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210610 0 0.15 0.15 0.1431 0.1498 4445 0.1498 down down correct
DSP.US Viant Technology Inc 20210610 0 28.72 30.36 28.055 28.37 198951 28.37 down down correct
DSPG.US DSP Group Inc 20210610 0 16.1 16.45 16.1 16.28 69600 16.28 up up correct
DSWL.US Deswell Industries Inc 20210610 0 4.47 4.66 4.33 4.46 74220 4.2715 down down correct
DTEA.US DAVIDsTEA Inc 20210610 0 5.2 5.44 4.8 5.24 584200 5.24 up down incorrect
DTIL.US Precision BioSciences Inc 20210610 0 11.69 12.02 11.411 11.75 542200 11.75 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210610 0 9.86 9.86 9.86 9.86 0 9.86
DTOCU.US Digital Transformation Opportunities Corp 20210610 0 9.933 9.933 9.933 9.933 100 9.933
DTOCW.US Digital Transformation Opportunities Corp 20210610 0 0.7894 0.8 0.78 0.8 47934 0.8 up up correct
DTSS.US Datasea Inc 20210610 0 2.59 2.63 2.49 2.612 69500 2.612 up up correct
DTST.US Data Storage Corporation 20210610 0 5.47 6.26 5.47 6.1 673300 6.1 up up correct
DTSTW.US Data Storage Corporation 20210610 0 0.98 1.11 0.8002 1.11 78054 1.11 up up correct
DUNE.US Dune Acquisition Corporation 20210610 0 9.82 9.82 9.8 9.8 20900 9.8 down down correct
DUNEU.US Dune Acquisition Corporation 20210610 0 10.1 10.15 10.07 10.105 4400 10.105 up up correct
DUNEW.US Dune Acquisition Corporation 20210610 0 0.68 0.71 0.68 0.71 65735 0.71 up down incorrect
DUO.US Fangdd Network Group Ltd 20210610 0 3.56 3.56 3.4 3.43 243600 3.43 down down correct
DUOT.US Duos Technologies Group Inc 20210610 0 9.72 9.844 9.313 9.763 15700 9.763 up up correct
DVAX.US Dynavax Technologies Corporation 20210610 0 9.2 9.56 9.09 9.29 1828300 9.29 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210610 0 3.37 3.4 3.1 3.4 900 3.4 up up correct
DWSN.US Dawson Geophysical Company 20210610 0 2.77 2.77 2.6 2.67 19900 2.67 down down correct
DXCM.US DexCom Inc 20210610 0 390.4 399.68 386.5 398.98 1010100 398.98 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210610 0 3.55 3.86 3.55 3.8 358200 3.8 up down incorrect
DXPE.US DXP Enterprises Inc 20210610 0 32.35 32.35 31.34 31.59 79500 31.59 down down correct
DXYN.US The Dixie Group Inc 20210610 0 2.67 2.69 2.46 2.55 98500 2.55 down down correct
DYAI.US Dyadic International Inc 20210610 0 3.73 3.82 3.62 3.74 133600 3.74 up up correct
DYN.US Dyne Therapeutics Inc 20210610 0 20.42 20.93 20.145 20.81 149382 20.81 up up correct
DYNS.US Dynamics Special Purpose Corp 20210610 0 10.403 10.403 9.95 9.97 36200 9.97 down down correct
DYNT.US Dynatronics Corporation 20210610 0 1.28 1.3 1.17 1.19 158800 1.19 down down correct
DZSI.US DZS Inc 20210610 0 20.15 20.26 19.39 19.97 121000 19.97 down down correct
EA.US Electronic Arts Inc 20210610 0 146.36 146.402 142.31 145.66 3279122 145.2914 down down correct
EACPU.US Edify Acquisition Corp 20210610 0 9.89 9.97 9.89 9.91 2700 9.91 up up correct
EACPW.US Edify Acquisition Corp 20210610 0 0.57 0.5701 0.57 0.57 985 0.57
EAR.US Eargo Inc 20210610 0 37.31 38.26 36.7 37.99 239100 37.99 up up correct
EAST.US Eastside Distilling Inc 20210610 0 3 3.15 2.95 3.01 134500 3.01 up up correct
EBAC.US European Biotech Acquisition Corp 20210610 0 10 10 10 10 1600 10
EBACU.US European Biotech Acquisition Corp 20210610 0 9.98 9.99 9.971 9.971 3500 9.971 down down correct
EBAY.US eBay Inc 20210610 0 66.32 66.98 65.77 66.75 5789039 66.4252 up up correct
EBAYL.US eBay Inc. NT 56 20210610 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210610 0 22.05 22.07 21.45 21.48 618100 21.3046 down down correct
EBET.US Esports Technologies Inc 20210610 0 21.05 21.2 20.5 20.8 50800 20.8 down down correct
EBIX.US Ebix Inc 20210610 0 34.78 35.58 33.5 34.43 402987 34.2597 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210610 0 24.55 24.87 24.55 24.62 13160 24.3459 up down incorrect
EBON.US Ebang International Holdings Inc 20210610 0 3.61 3.72 3.35 3.39 5469100 3.39 down down correct
EBSB.US Meridian Bancorp Inc 20210610 0 22.42 22.42 21.62 21.67 273781 21.4596 down down correct
EBTC.US Enterprise Bancorp Inc 20210610 0 34.26 34.26 33.89 34.07 4810 33.7362 down down correct
ECHO.US Echo Global Logistics Inc 20210610 0 33.41 33.5 32.63 32.74 136600 32.74 down down correct
ECOL.US US Ecology Inc 20210610 0 38.505 38.505 36.93 37.08 75275 37.08 down down correct
ECOR.US electroCore Inc 20210610 0 1.78 1.81 1.66 1.72 674000 1.72 down down correct
ECPG.US Encore Capital Group Inc 20210610 0 48.93 48.94 48.08 48.73 316400 48.73 down down correct
EDAP.US EDAP TMS S.A 20210610 0 6.97 7.03 6.8 6.81 67000 6.81 down down correct
EDIT.US Editas Medicine Inc 20210610 0 36.06 37.27 35.17 36.9 1214369 36.9 up up correct
EDRY.US EuroDry Ltd 20210610 0 31.04 33.68 31 31.45 46000 31.45 up up correct
EDSA.US Edesa Biotech Inc 20210610 0 5.78 5.93 5.66 5.82 69600 5.82 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210610 0 2.44 2.51 2.4 2.4 79900 2.4 down down correct
EDUC.US Educational Development Corporation 20210610 0 13.45 13.99 13.19 13.28 9274 13.007 down down correct
EEFT.US Euronet Worldwide Inc 20210610 0 156.98 157.17 152.25 155.44 238700 155.44 down down correct
EEIQ.US Elite Education Group International Limited 20210610 0 5.2 5.42 5.01 5.1 351732 5.1 down down correct
EFOI.US Energy Focus Inc 20210610 0 4.92 5.15 4.71 4.75 207460 4.75 down down correct
EFSC.US Enterprise Financial Services Corp 20210610 0 49.13 49.44 47.95 47.97 118240 47.3838 down down correct
EFTR.US Effector Therapeutics Inc 20210610 0 9.9 9.9 9.84 9.86 24966 9.86 down down correct
EGAN.US eGain Corporation 20210610 0 10.71 10.83 10.56 10.81 105800 10.81 up up correct
EGBN.US Eagle Bancorp Inc 20210610 0 58.42 58.68 57.2 57.35 117165 56.5933 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210610 0 48.2 50 47.85 48.26 242131 45.8452 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210610 0 6.5 6.64 6.03 6.11 1706432 6.11 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210610 0 38.93 41.09 38.93 40.85 151300 40.85 up up correct
EH.US EHang Holdings Limited 20210610 0 38.894 40.1 35.66 36.66 2528300 36.66 down down correct
EHTH.US eHealth Inc 20210610 0 62.42 62.6 61.5 61.61 192100 61.61 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210610 0 8.07 8.14 7.95 8.08 70100 8.08 up up correct
EIOAX.US EIOAX 20210610 0 9.83 9.83 9.83 9.83 0 9.6358
EIOMX.US EIOMX 20210610 0 9.73 9.73 9.73 9.73 0 9.4902
EJFA.US EJF Acquisition Corp 20210610 0 9.67 9.73 9.63 9.67 251500 9.67
EJFAU.US EJF Acquisition Corp 20210610 0 9.93 9.97 9.9 9.97 401600 9.97 up up correct
EJFAW.US EJF Acquisition Corp 20210610 0 0.94 1.15 0.8063 0.8063 265249 0.8063 down down correct
EJH.US E 20210610 0 42.1 42.1 39.5 40.2 24111 40.2 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210610 0 5.71 5.8 5.43 5.73 122400 5.73 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210610 0 7.85 8.71 7.76 8.66 53600 8.66 up up correct
ELMS.US Forum Merger III Corp 20210610 0 10.05 10.12 10.02 10.06 648600 10.06 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210610 0 10.5 10.75 10.37 10.73 1200 10.73 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210610 0 1.8 1.8899 1.76 1.85 1282383 1.85 up up correct
ELSE.US Electro 20210610 0 4.85 5.44 4.85 5.13 325700 5.13 up up correct
ELTK.US Eltek Ltd 20210610 0 6.14 6.38 5.94 6.2 23200 6.2 up up correct
ELYS.US Elys Game Technology Corp 20210610 0 4.85 5.02 4.8 4.89 398100 4.89 up up correct
EM.US Smart Share Global Limited 20210610 0 6.81 6.81 6.33 6.44 184615 6.44 down down correct
EMCF.US Emclaire Financial Corp 20210610 0 27.9 27.9 27.9 27.9 315 27.3191
EMKR.US EMCORE Corporation 20210610 0 10 10.14 9.56 9.76 313400 9.76 down down correct
EML.US The Eastern Company 20210610 0 33.24 33.445 32.735 33.02 14606 32.7536 down down correct
ENDP.US Endo International plc 20210610 0 5.94 6.16 5.83 6.05 4655700 6.05 up down incorrect
ENFA.US 890 5th Avenue Partners Inc 20210610 0 9.72 9.81 9.7 9.8 56800 9.8 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210610 0 10 10.16 10 10.11 27700 10.11 up up correct
ENFAW.US 890 5th Avenue Partners Inc 20210610 0 0.81 1.15 0.81 1 52232 1 up down incorrect
ENG.US ENGlobal Corporation 20210610 0 3.06 3.09 2.74 2.83 3974100 2.83 down down correct
ENJYW.US Enjoy Technology Inc 20210610 0 0.93 1 0.93 0.99 25400 0.99 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210610 0 9.57 9.57 9.26 9.29 30800 9.29 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210610 0 9.825 9.825 9.74 9.75 52600 9.75 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210610 0 10.12 10.12 10.05 10.05 1200 10.05 down down correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210610 0 1.03 1.04 0.93 1.04 5252 1.04 up down incorrect
ENOB.US Enochian Biosciences Inc 20210610 0 4.28 4.5 4.28 4.39 60300 4.39 up up correct
ENPH.US Enphase Energy Inc 20210610 0 137.15 144.46 136.18 143.5 3008400 143.5 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210610 0 15.03 15.03 14.5 14.55 1405 14.55 down down correct
ENSG.US The Ensign Group Inc 20210610 0 83.53 84 82.84 83.42 164772 83.259 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210610 0 48.02 48.38 47.3 47.89 123400 47.89 down down correct
ENTG.US Entegris Inc 20210610 0 114.94 117.28 114.36 115.57 955744 115.4243 up up correct
ENTX.US Entera Bio Ltd 20210610 0 3.81 3.89 3.71 3.75 205200 3.75 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210610 0 0.4499 0.4499 0.4349 0.4366 0 0.4366 down down correct
ENVB.US Enveric Biosciences Inc 20210610 0 2.5 2.508 2.4 2.42 616200 2.42 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20210610 0 10.11 10.18 10.07 10.07 1200 10.07 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210610 0 0.9801 1.04 0.9801 1.01 24200 1.01 up down incorrect
EOLS.US Evolus Inc 20210610 0 11.16 11.5 11.113 11.33 293400 11.33 up up correct
EOSE.US Eos Energy Enterprises Inc 20210610 0 18.68 19.46 18.44 19.35 246300 19.35 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210610 0 7.94 8.56 7.94 8.56 15600 8.56 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210610 0 36.91 37.12 36.64 36.77 293100 36.77 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20210610 0 9.72 9.74 9.72 9.72 27200 9.72
EPHYU.US Epiphany Technology Acquisition Corp 20210610 0 10.05 10.08 10.05 10.08 5100 10.08 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210610 0 1.04 1.11 1.04 1.11 38862 1.11 up up correct
EPIX.US ESSA Pharma Inc 20210610 0 29.605 29.605 27.14 27.22 145300 27.22 down up incorrect
EPSN.US Epsilon Energy Ltd 20210610 0 4.12 4.18 4.11 4.13 5500 4.13 up up correct
EPZM.US Epizyme Inc 20210610 0 8.48 8.61 8.36 8.48 489000 8.48
EQ.US Equillium Inc 20210610 0 7.11 7.33 6.85 6.98 102100 6.98 down down correct
EQBK.US Equity Bancshares Inc 20210610 0 31.7 31.71 31.225 31.53 27801 31.3826 down down correct
EQIX.US Equinix Inc. (REIT) 20210610 0 808.16 828.69 806.82 822.99 542401 817.1697 up down incorrect
EQOS.US Diginex Limited 20210610 0 6.82 7.02 6.43 6.51 219300 6.51 down down correct
ERES.US East Resources Acquisition Company 20210610 0 9.8 9.815 9.77 9.8 246900 9.8
ERESU.US East Resources Acquisition Company 20210610 0 10.06 10.06 10.06 10.06 500 10.06
ERESW.US East Resources Acquisition Company 20210610 0 0.8401 0.89 0.8401 0.89 8974 0.89 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210610 0 13.058 13.23 13.04 13.18 4687093 13.0422 up down incorrect
ERIE.US Erie Indemnity Company 20210610 0 191.96 191.96 189.125 189.83 73298 187.7475 down down correct
ERII.US Energy Recovery Inc 20210610 0 20.13 21.3 19.77 20.78 660000 20.78 up up correct
ERYP.US ERYTECH Pharma S.A 20210610 0 5.5 5.7 5.2 5.26 36700 5.26 down down correct
ESBK.US Elmira Savings Bank 20210610 0 14.4675 14.4675 14.33 14.33 1648 14.0876 down down correct
ESCA.US Escalade Incorporated 20210610 0 24.48 24.59 23.5438 23.81 34087 23.4625 down down correct
ESEA.US Euroseas Ltd 20210610 0 22.9 24.84 22.26 24.42 110300 24.42 up up correct
ESGR.US Enstar Group Limited 20210610 0 248.39 248.39 244.65 245.33 22100 245.33 down up incorrect
ESGRO.US Enstar Group Limited 20210610 0 27.713 27.81 27.6568 27.6568 12373 26.7808 down down correct
ESGRP.US Enstar Group Limited 20210610 0 29.42 29.42 29.0779 29.33 10138 28.4675 down down correct
ESLT.US Elbit Systems Ltd 20210610 0 130.85 132.35 130.4486 132.35 25953 131.5774 up up correct
ESPR.US Esperion Therapeutics Inc 20210610 0 24.05 25.5299 23.67 25.38 410965 25.38 up up correct
ESQ.US Esquire Financial Holdings Inc 20210610 0 25.24 25.24 24.91 25.03 11700 25.03 down down correct
ESSA.US ESSA Bancorp Inc 20210610 0 16.23 16.28 15.98 16.03 28040 15.6852 down down correct
ESSC.US East Stone Acquisition Corporation 20210610 0 10.09 10.11 10.08 10.1 14900 10.1 up up correct
ESSCR.US East Stone Acquisition Corporation 20210610 0 0.3292 0.34 0.3292 0.34 6161 0.34 up up correct
ESSCU.US East Stone Acquisition Corporation 20210610 0 10.58 10.58 10.58 10.58 0 10.58
ESSCW.US East Stone Acquisition Corporation 20210610 0 0.26 0.27 0.25 0.25 77228 0.25 down down correct
ESTA.US Establishment Labs Holdings Inc 20210610 0 78 79.91 77.11 79.07 65900 79.07 up up correct
ESXB.US Community Bankers Trust Corporation 20210610 0 11.73 11.8 11.57 11.61 235670 11.4702 down down correct
ET.US PE 20210610 0 25.05 25.05 25 25.02 58926 25.02 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210610 0 9.785 9.8 9.785 9.79 66700 9.79 up down incorrect
ETACU.US E.Merge Technology Acquisition Corp 20210610 0 10.06 10.06 10.06 10.06 0 10.06
ETACW.US E.Merge Technology Acquisition Corp 20210610 0 0.9699 0.9699 0.9 0.9 98284 0.9 down down correct
ETNB.US 89bio Inc 20210610 0 19.99 20.5 19.6 20.06 93000 20.06 up up correct
ETON.US Eton Pharmaceuticals Inc 20210610 0 6.34 7.37 6.3 6.42 3507400 6.42 up up correct
ETSY.US Etsy Inc 20210610 0 167.05 170.03 166.07 167.15 2348200 167.15 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210610 0 2.43 2.54 2.43 2.51 132600 2.51 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210610 0 9.83 10.73 9.71 9.82 26700 9.82 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210610 0 10.09 10.1 9.97 9.97 2500 9.97 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210610 0 0.82 0.82 0.82 0.82 113 0.82
EUSG.US European Sustainable Growth Acquisition Corp 20210610 0 9.7 9.7 9.67 9.69 11600 9.69 down up incorrect
EUSGU.US European Sustainable Growth Acquisition Corp 20210610 0 10.08 10.08 10.08 10.08 0 10.08
EUSGW.US European Sustainable Growth Acquisition Corp 20210610 0 0.8 0.849 0.8 0.846 9781 0.846 up up correct
EVBG.US Everbridge Inc 20210610 0 118.19 122.75 118.19 122.37 542200 122.37 up up correct
EVER.US EverQuote Inc 20210610 0 34.12 34.64 33.55 34.18 109500 34.18 up up correct
EVFM.US Evofem Biosciences Inc 20210610 0 1.019 1.06 0.992 1.05 13177600 1.05 up up correct
EVGN.US Evogene Ltd 20210610 0 3.81 3.86 3.61 3.68 479300 3.68 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20210610 0 13.09 13.85 12.6 13.76 495756 13.76 up up correct
EVGOW.US EVgo Equity Warrants 20210610 0 3.3458 3.65 2.91 3.64 54558 3.64 up up correct
EVK.US Ever 20210610 0 2.78 2.9165 2.4 2.48 463519 2.48 down down correct
EVLO.US Evelo Biosciences Inc 20210610 0 14.18 14.83 13.79 14.69 110100 14.69 up down incorrect
EVLV.US Newhold Investment Corp 20210610 0 10.05 10.1 10 10.1 403531 10.1 up up correct
EVOJ.US Evo Acquisition Corp 20210610 0 9.735 9.8 9.735 9.8 11500 9.8 up down incorrect
EVOJU.US Evo Acquisition Corp 20210610 0 9.97 9.97 9.97 9.97 100 9.97
EVOJW.US Evo Acquisition Corp 20210610 0 0.5799 0.5799 0.5534 0.5799 18594 0.5799
EVOK.US Evoke Pharma Inc 20210610 0 1.37 1.48 1.32 1.46 604000 1.46 up up correct
EVOL.US Evolving Systems Inc 20210610 0 2.19 2.22 2.15 2.17 41300 2.17 down down correct
EVOP.US EVO Payments Inc 20210610 0 29.07 29.07 28.515 28.77 136600 28.77 down up incorrect
EWBC.US East West Bancorp Inc 20210610 0 73.82 74.225 71.51 71.54 566000 70.9199 down down correct
EWTX.US Edgewise Therapeutics Inc 20210610 0 27 27.215 25.53 26.23 96249 26.23 down down correct
EXAS.US Exact Sciences Corporation 20210610 0 118.89 122.19 117.51 121.91 1330500 121.91 up down incorrect
EXC.US Exelon Corporation 20210610 0 46.71 46.96 46.38 46.71 5411780 46.0138
EXEL.US Exelixis Inc 20210610 0 22.79 23.26 22.52 22.95 1308600 22.95 up up correct
EXLS.US ExlService Holdings Inc 20210610 0 104.3 104.5 102.94 103.44 94100 103.44 down down correct
EXPD.US Expeditors International of Washington Inc 20210610 0 124.47 125.54 123.755 125.44 1515068 124.866 up up correct
EXPE.US Expedia Group Inc 20210610 0 173.05 173.42 169.32 171.58 1178230 171.58 down down correct
EXPI.US eXp World Holdings Inc 20210610 0 39.42 39.85 35.25 35.29 1784419 35.23 down down correct
EXPO.US Exponent Inc 20210610 0 88.68 89.6048 87.665 88.59 109802 88.281 down up incorrect
EXTR.US Extreme Networks Inc 20210610 0 11.28 11.39 11.03 11.24 718500 11.24 down down correct
EYE.US National Vision Holdings Inc 20210610 0 48.46 48.99 47.87 48.46 312900 48.46
EYEG.US EyeGate Pharmaceuticals Inc 20210610 0 4.42 4.56 4.42 4.56 11000 4.56 up up correct
EYEN.US Eyenovia Inc 20210610 0 5.39 5.46 5.316 5.4 35600 5.4 up down incorrect
EYES.US Second Sight Medical Products Inc 20210610 0 6.099 6.47 6 6.28 2701000 6.28 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210610 0 1.36 1.36 1.28 1.28 9029 1.28 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210610 0 9.59 9.81 9.29 9.53 64700 9.53 down down correct
EZGO.US EZGO Technologies Ltd 20210610 0 4.17 4.24 3.99 4.06 297700 4.06 down down correct
EZPW.US EZCORP Inc 20210610 0 7.04 7.09 6.88 6.93 412800 6.93 down down correct
FAMI.US Farmmi Inc 20210610 0 0.57 0.6 0.53 0.53 33227600 0.53 down down correct
FANG.US Diamondback Energy Inc 20210610 0 90.31 90.75 85.9631 86.99 1771279 86.1152 down down correct
FANH.US Fanhua Inc 20210610 0 14.92 14.92 14.545 14.7 33909 14.1835 down down correct
FARM.US Farmer Bros. Co 20210610 0 12.02 12.29 11.9 12.09 143287 12.09 up up correct
FARO.US FARO Technologies Inc 20210610 0 78.03 78.14 76.51 76.51 65100 76.51 down down correct
FAST.US Fastenal Company 20210610 0 52.9 53.03 52.41 52.68 1807404 52.1482 down up incorrect
FAT.US FAT Brands Inc 20210610 0 12.29 12.29 11.8 12.255 70274 11.8558 down down correct
FATBP.US FAT Brands Inc 20210610 0 24.43 24.5 24.316 24.405 4800 23.2747 down down correct
FATBW.US FAT Brands Inc 20210610 0 6.75 6.75 6.75 6.75 11 6.75
FATE.US Fate Therapeutics Inc 20210610 0 82.52 88.95 80 88.42 1850800 88.42 up up correct
FB.US Meta Platforms Inc. 20210610 0 330.79 333.94 328.55 332.46 13240200 332.46 up up correct
FBIO.US Fortress Biotech Inc 20210610 0 4.29 4.36 4.19 4.3 485400 4.3 up up correct
FBIOP.US Fortress Biotech Inc 20210610 0 25.77 25.8 25.61 25.75 5534 24.4275 down down correct
FBIZ.US First Business Financial Services Inc 20210610 0 27.15 27.4485 27.1 27.1 80647 26.7662 down down correct
FBMS.US The First Bancshares Inc 20210610 0 40.11 40.24 39.26 39.3 61222 39.0017 down down correct
FBNC.US First Bancorp 20210610 0 41.29 41.98 40.94 41.65 270203 41.0763 up up correct
FBRX.US Forte Biosciences Inc 20210610 0 40.51 42.69 39.8 41 93100 41 up up correct
FCAP.US First Capital Inc 20210610 0 46 46 45.69 45.96 5143 45.124 down up incorrect
FCBC.US First Community Bankshares Inc 20210610 0 31.29 31.47 30.33 30.34 24827 29.835 down down correct
FCCO.US First Community Corporation 20210610 0 20.28 20.28 19.82 19.98 12928 19.7443 down down correct
FCCY.US 1st Constitution Bancorp 20210610 0 20.84 20.87 20.525 20.63 22502 20.4563 down up incorrect
FCEL.US FuelCell Energy Inc 20210610 0 9.98 10.42 9.66 10.06 43544200 10.06 up up correct
FCFS.US FirstCash Inc 20210610 0 83.02 83.02 81.9 82.04 78776 81.459 down down correct
FCNCA.US First Citizens BancShares Inc 20210610 0 872.53 872.53 847.91 852.09 44086 851.1138 down down correct
FCNCP.US First Citizens BancShares Inc 20210610 0 27.4 27.4 27.08 27.223 26300 26.5544 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210610 0 4.79 4.79 4.65 4.71 120600 4.4126 down down correct
FCREX.US FCREX 20210610 0 13.62 13.62 13.62 13.62 0 13.0877
FCRIX.US FCRIX 20210610 0 13.66 13.66 13.66 13.66 0 13.1014
FCRUX.US FCRUX 20210610 0 13.59 13.59 13.59 13.59 0 13.59
FCUV.US Focus Universal Inc. Common Stock 20210610 0 6.2 6.2 6.2 6.2 0 6.2
FDBC.US Fidelity D & D Bancorp Inc 20210610 0 55.5 56.1 54.75 56 3851 55.3394 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210610 0 29.07 29.7 28.18 29.27 143300 29.27 up up correct
FDUS.US Fidus Investment Corporation 20210610 0 17.98 17.99 17.71 17.82 184219 16.6439 down down correct
FDUSG.US FDUSG 20210610 0 25.665 25.665 25.665 25.665 0 24.9914
FDUSZ.US Fidus Investment Corporation 20210610 0 25.42 25.42 25.42 25.42 400 24.676
FECAX.US FECAX 20210610 0 26.25 26.25 26.25 26.25 0 24.9628
FEIM.US Frequency Electronics Inc 20210610 0 9.51 9.73 9.51 9.67 2800 9.67 up down incorrect
FELE.US Franklin Electric Co. Inc 20210610 0 81.89 81.89 80.522 80.65 90175 80.3211 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210610 0 7.07 7.07 6.83 6.88 89800 6.88 down down correct
FEYE.US Mandiant Inc 20210610 0 20.1424 21.35 20.1 21.15 9514512 21.15 up up correct
FFBC.US First Financial Bancorp 20210610 0 25.75 25.79 25.13 25.18 461551 24.6895 down up incorrect
FFBW.US FFBW Inc 20210610 0 11.24 11.24 11.24 11.24 300 11.24
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210610 0 9.64 9.75 9.25 9.7 23000 9.7 up up correct
FFIC.US Flushing Financial Corporation 20210610 0 23.3 23.3 22.4014 22.46 109207 22.0622 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210610 0 13.38 13.75 12.95 13.64 478000 13.64 up up correct
FFIN.US First Financial Bankshares Inc 20210610 0 51.92 52.26 51 51.01 304849 50.5325 down down correct
FFIV.US F5 Networks Inc 20210610 0 193.79 196.8 191.69 194.29 746000 194.29 up up correct
FFNW.US First Financial Northwest Inc 20210610 0 14.5 14.6 14.3546 14.5 17267 14.3067
FFWM.US First Foundation Inc 20210610 0 25.05 25.07 24.53 24.55 211531 24.3815 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20210610 0 19.35 19.68 19.1201 19.41 14301 17.2212 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210610 0 27.35 27.35 27.35 27.35 300 26.5042
FGEN.US FibroGen Inc 20210610 0 24.62 25.23 24.18 25.15 607100 25.15 up up correct
FGF.US FG Financial Group Inc 20210610 0 8.56 8.759 8.56 8.759 5500 8.759 up up correct
FGFPP.US FG Financial Group Inc 20210610 0 24.71 24.86 24.563 24.86 5800 23.8903 up up correct
FHB.US First Hawaiian Inc 20210610 0 28.84 28.92 28.26 28.3 888761 27.7674 down down correct
FHN.US PF 20210610 0 25.38 25.77 25.3229 25.55 42328 24.7602 up up correct
FHTX.US Foghorn Therapeutics Inc 20210610 0 11.75 12.39 11.7 12.13 94700 12.13 up up correct
FIBK.US First Interstate BancSystem Inc 20210610 0 46.5 46.5 45.5 45.51 151714 44.6504 down down correct
FINM.US Marlin Technology Corporation 20210610 0 9.715 9.72 9.71 9.71 1100 9.71 down down correct
FINMU.US Marlin Technology Corporation 20210610 0 9.99 10.01 9.97 9.99 61900 9.99
FINMW.US Marlin Technology Corporation 20210610 0 0.88 0.9 0.88 0.9 860 0.9 up up correct
FINW.US FinWise Bancorp Common Stock 20210610 0 243 243.58 241.84 242.185 464 242.185 down down correct
FISI.US Financial Institutions Inc 20210610 0 31.95 31.95 30.94 30.94 38041 30.1408 down up incorrect
FISV.US Fiserv Inc 20210610 0 111 111.4 109.05 109.49 7492200 109.49 down down correct
FITB.US Fifth Third Bancorp 20210610 0 41.8 41.86 40.29 40.4 4596972 39.5695 down down correct
FITBI.US Fifth Third Bancorp 20210610 0 28.48 28.51 28.4403 28.51 29921 27.2989 up up correct
FITBO.US Fifth Third Bancorp 20210610 0 27.89 27.93 27.696 27.92 12400 26.9682 up up correct
FITBP.US Fifth Third Bancorp 20210610 0 27.04 27.11 26.95 27.1 6600 25.9833 up up correct
FIVE.US Five Below Inc 20210610 0 185.89 187.44 184.52 186.53 533200 186.53 up up correct
FIVN.US Five9 Inc 20210610 0 160.01 166.35 160.01 165.36 944900 165.36 up up correct
FIXX.US Homology Medicines Inc 20210610 0 7.08 7.26 7.01 7.23 358800 7.23 up up correct
FIZZ.US National Beverage Corp 20210610 0 49.73 50.39 48.73 48.78 383543 45.9395 down down correct
FKWL.US Franklin Wireless Corp 20210610 0 9.95 9.95 9.5573 9.64 26482 9.64 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210610 0 9.83 9.87 9.79 9.79 7500 9.79 down up incorrect
FLACU.US Frazier Lifesciences Acquisition Corporation 20210610 0 10.035 10.15 10.035 10.15 3300 10.15 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210610 0 1.01 1.01 1.01 1.01 0 1.01
FLDM.US Fluidigm Corporation 20210610 0 5.92 6.15 5.86 6.07 1315100 6.07 up up correct
FLEX.US Flex Ltd 20210610 0 18.27 18.61 18.24 18.53 2348600 18.53 up up correct
FLGC.US Flora Growth Corp 20210610 0 3.7 3.73 3.52 3.72 169691 3.72 up up correct
FLGT.US Fulgent Genetics Inc 20210610 0 83.98 83.99 80.5 80.68 450500 80.68 down down correct
FLIC.US The First of Long Island Corporation 20210610 0 22.63 22.65 22.22 22.24 90302 21.8282 down down correct
FLL.US Full House Resorts Inc 20210610 0 10.49 10.59 10.09 10.26 182700 10.26 down down correct
FLMN.US Falcon Minerals Corporation 20210610 0 5.05 5.09 4.9 5 224294 4.6889 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210610 0 0.2097 0.229 0.1924 0.1925 0 0.1925 down down correct
FLNT.US Fluent Inc 20210610 0 3.1 3.11 3.01 3.03 319600 3.03 down down correct
FLUX.US Flux Power Holdings Inc 20210610 0 10.97 11.23 10.48 10.49 65426 10.49 down down correct
FLWS.US 1 20210610 0 37.6 38.15 37.07 37.79 547600 37.79 up up correct
FLXN.US Flexion Therapeutics Inc 20210610 0 9.12 9.35 9.03 9.25 298800 9.25 up up correct
FLXS.US Flexsteel Industries Inc 20210610 0 48.04 49.205 46.71 46.84 24268 46.1682 down up incorrect
FLYW.US Flywire Corporation 20210610 0 29.25 29.655 27.71 28.11 393500 28.11 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210610 0 22.33 22.63 22.11 22.39 55560 21.9107 up up correct
FMBH.US First Mid Bancshares Inc 20210610 0 43.44 43.63 42.89 43.07 31290 42.6284 down down correct
FMBI.US First Midwest Bancorp Inc 20210610 0 21.18 21.25 20.68 20.71 544953 20.2616 down down correct
FMBIO.US First Midwest Bancorp Inc 20210610 0 28.574 28.574 28.24 28.28 2100 27.4129 down down correct
FMBIP.US First Midwest Bancorp Inc 20210610 0 27.93 28.1 27.9 27.91 9022 27.0546 down down correct
FMIV.US Forum Merger IV Corporation 20210610 0 9.81 9.81 9.74 9.75 17300 9.75 down down correct
FMIVU.US Forum Merger IV Corporation 20210610 0 9.9 9.98 9.9 9.96 13700 9.96 up up correct
FMIVW.US Forum Merger IV Corporation 20210610 0 1.1 1.12 1.05 1.12 73285 1.12 up up correct
FMNB.US Farmers National Banc Corp 20210610 0 17 17 16.83 16.83 70740 16.5806 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210610 0 29.17 29.55 27.26 28.05 350700 28.05 down down correct
FNCB.US FNCB Bancorp Inc 20210610 0 7.3421 7.3421 7.26 7.32 20800 7.1902 down down correct
FNCH.US Finch Therapeutics Group Inc 20210610 0 13.27 13.62 13.03 13.22 29000 13.22 down down correct
FNHC.US FedNat Holding Company 20210610 0 4.43 4.43 4.26 4.26 76400 4.26 down down correct
FNKO.US Funko Inc 20210610 0 23.38 23.86 22.98 23.23 546500 23.23 down down correct
FNLC.US The First Bancorp Inc 20210610 0 32.21 32.21 31.63 31.77 11464 31.0878 down down correct
FNWB.US First Northwest Bancorp 20210610 0 17.84 17.88 17.76 17.88 12010 17.7567 up down incorrect
FNWD.US Finward Bancorp Common Stock 20210610 0 45.2 45.2 45.2 45.2 200 44.2697
FOCS.US Focus Financial Partners Inc 20210610 0 53.21 53.35 52.73 53.22 564600 53.22 up up correct
FOLD.US Amicus Therapeutics Inc 20210610 0 10.55 10.78 10.47 10.71 2050700 10.71 up up correct
FONR.US FONAR Corporation 20210610 0 18.06 18.25 17.95 18.25 32600 18.25 up up correct
FORA.US Forian Inc 20210610 0 11.63 12 11.25 11.79 112800 11.79 up up correct
FORD.US Forward Industries Inc 20210610 0 2.87 2.95 2.79 2.84 91600 2.84 down down correct
FORE.US Foresight Acquisition Corp 20210610 0 9.93 9.93 9.89 9.89 67000 9.89 down down correct
FOREU.US Foresight Acquisition Corp 20210610 0 10.245 10.33 10.191 10.27 28400 10.27 up down incorrect
FOREW.US Foresight Acquisition Corp 20210610 0 1.2999 1.2999 1.12 1.2 24737 1.2 down up incorrect
FORM.US FormFactor Inc 20210610 0 33.68 34.4 33.66 34.05 348900 34.05 up up correct
FORR.US Forrester Research Inc 20210610 0 40.63 40.63 39.64 40.12 33700 40.12 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20210610 0 85.6 87.02 85.08 85.8 7908 85.1244 up down incorrect
FOSL.US Fossil Group Inc 20210610 0 15.19 15.51 14.66 14.74 408200 14.74 down down correct
FOX.US Fox Corporation 20210610 0 36.01 36.26 35.73 35.86 622052 35.6092 down down correct
FOXA.US Fox Corporation 20210610 0 37.75 37.87 37.31 37.47 2338395 37.2274 down down correct
FOXF.US Fox Factory Holding Corp 20210610 0 145.22 146.6 142.17 142.89 156300 142.89 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210610 0 9.89 9.89 9.89 9.89 300 9.89
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210610 0 10.25 10.25 10.25 10.25 0 10.25
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210610 0 0.535 0.535 0.513 0.53 9570 0.53 down down correct
FPAY.US FlexShopper Inc 20210610 0 2.93 2.99 2.86 2.98 75200 2.98 up up correct
FRAF.US Franklin Financial Services Corporation 20210610 0 30.5 30.88 30.2 30.29 9382 29.7026 down up incorrect
FRBA.US First Bank 20210610 0 13.85 13.85 13.66 13.75 44414 13.663 down up incorrect
FRBK.US Republic First Bancorp Inc 20210610 0 4.19 4.2 4.05 4.06 63300 4.06 down down correct
FREE.US Whole Earth Brands Inc 20210610 0 13.13 13.49 13.08 13.19 352100 13.19 up up correct
FREEW.US FREEW 20210610 0 1.94 1.95 1.94 1.95 2711 1.95 up up correct
FREQ.US Frequency Therapeutics Inc 20210610 0 9.96 10.04 9.43 9.68 212800 9.68 down down correct
FRG.US Franchise Group Inc 20210610 0 37.02 37.03 36.09 36.3 178700 35.1375 down up incorrect
FRGAP.US Franchise Group Inc 20210610 0 25.93 25.93 25.66 25.7 22200 24.3637 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210610 0 13.33 13.51 13.27 13.34 58800 13.34 up up correct
FRHC.US Freedom Holding Corp 20210610 0 56.5 57.5 56.1 56.64 891482 56.64 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210610 0 9.85 9.85 9 9.62 27200 9.62 down down correct
FRME.US First Merchants Corporation 20210610 0 45.13 45.7 43.74 43.74 122951 43.1125 down down correct
FROG.US JFrog Ltd 20210610 0 44.7 46.28 44.7 45.72 713000 45.72 up up correct
FRON.US Frontier Acquisition Corp 20210610 0 9.8 9.8 9.8 9.8 600 9.8
FRONU.US Frontier Acquisition Corp 20210610 0 10.077 10.077 10.05 10.05 400 10.05 down down correct
FRONW.US Frontier Acquisition Corp 20210610 0 1.33 1.33 1.33 1.33 60 1.33
FROPX.US FROPX 20210610 0 21.55 21.55 21.55 21.55 0 20.3864
FRPH.US FRP Holdings Inc 20210610 0 58.28 58.79 58.28 58.79 4400 58.79 up up correct
FRPT.US Freshpet Inc 20210610 0 167.93 169.996 166.4 167.83 150000 167.83 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210610 0 9.83 9.83 9.83 9.83 0 9.83
FRSGU.US First Reserve Sustainable Growth Corp 20210610 0 9.98 10 9.98 10 12800 10 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20210610 0 1 1.1 1 1.0987 8219 1.0987 up up correct
FRST.US Primis Financial Corp 20210610 0 15.51 15.56 15.45 15.51 67896 15.3173
FRSX.US Foresight Autonomous Holdings Ltd 20210610 0 4.79 4.92 4.52 4.64 2382800 4.64 down down correct
FRTA.US Forterra Inc 20210610 0 23.5 23.5 23.43 23.44 251000 23.44 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210610 0 9.952 9.98 9.952 9.98 300 9.98 up down incorrect
FRWAW.US PWP Forward Acquisition Corp. I 20210610 0 0.93 1.07 0.81 0.84 120995 0.84 down down correct
FSBC.US Five Star Bancorp 20210610 0 25.63 26.75 25.2116 26.48 78881 26.1566 up up correct
FSBW.US FS Bancorp Inc 20210610 0 71.36 71.55 69.48 69.48 9006 34.5248 down up incorrect
FSEA.US First Seacoast Bancorp 20210610 0 9.59 9.6 9.59 9.6 1600 9.6 up up correct
FSFG.US First Savings Financial Group Inc 20210610 0 73.68 75.8 73.25 75.29 9499 24.758 up down incorrect
FSLR.US First Solar Inc 20210610 0 77.01 80.8 76.85 80.4 3570400 80.4 up up correct
FSRX.US FinServ Acquisition Corp. II 20210610 0 9.91 9.921 9.88 9.92 9500 9.92 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210610 0 10.055 10.17 9.96 10.085 26100 10.085 up down incorrect
FSRXW.US FinServ Acquisition Corp. II 20210610 0 1.02 1.07 0.95 1.07 46420 1.07 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20210610 0 9.7 9.76 9.7 9.72 41900 9.72 up down incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20210610 0 10.14 10.14 10.14 10.14 6200 10.14
FSSIW.US Fortistar Sustainable Solutions Corp 20210610 0 0.835 0.9894 0.835 0.9894 6262 0.9894 up up correct
FSTR.US L.B. Foster Company 20210610 0 18.755 18.755 18.23 18.27 39497 18.27 down down correct
FSTX.US F 20210610 0 6.99 7.09 6.7 6.92 166700 6.92 down down correct
FSV.US FirstService Corporation 20210610 0 169.75 171.54 169.75 170.64 18221 169.964 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210610 0 9.85 9.85 9.825 9.85 20400 9.85
FTAAU.US FTAC Athena Acquisition Corp 20210610 0 10.08 10.15 9.998 10.15 30300 10.15 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20210610 0 1.1 1.1 1.1 1.1 2500 1.1
FTAI.US PC 20210610 0 27.14 27.38 27.0401 27.1 12160 26.0865 down down correct
FTCI.US FTC Solar Inc 20210610 0 10.75 11.03 10.43 11.01 469400 11.01 up up correct
FTCV.US Fintech Acquisition Corp. V 20210610 0 11.88 12.03 11.53 12 277800 12 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210610 0 13.165 13.37 13.165 13.37 400 13.37 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210610 0 3.04 3.05 2.78 2.92 21400 2.92 down down correct
FTDR.US Frontdoor Inc 20210610 0 51.68 51.68 50.71 51.04 223700 51.04 down down correct
FTEK.US Fuel Tech Inc 20210610 0 2.55 2.73 2.42 2.48 1196200 2.48 down down correct
FTFT.US Future FinTech Group Inc 20210610 0 3.39 3.42 3.13 3.15 1095400 3.15 down down correct
FTHM.US Fathom Holdings Inc 20210610 0 32.48 32.955 31.22 31.89 35400 31.89 down down correct
FTNT.US Fortinet Inc 20210610 0 225.34 229.52 224.4 228.95 774100 228.95 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20210610 0 9.92 9.92 9.92 9.92 0 9.92
FTPAU.US FTAC Parnassus Acquisition Corp 20210610 0 10.17 10.17 10.17 10.17 0 10.17
FTRP.US Field Trip Health Ltd. Common Shares 20210610 0 4.97 5.13 4.9 5.05 85859 5.05 up up correct
FULC.US Fulcrum Therapeutics Inc 20210610 0 8.9 9.11 8.64 9.02 45700 9.02 up up correct
FULT.US Fulton Financial Corporation 20210610 0 17.29 17.37 16.84 16.85 641000 16.3384 down up incorrect
FULTP.US Fulton Financial Corporation 20210610 0 26.49 26.54 26.37 26.48 3000 25.5404 down down correct
FUNC.US First United Corporation 20210610 0 19.11 19.11 18.8111 19.01 16499 18.6927 down down correct
FUND.US Sprott Focus Trust Inc 20210610 0 8.93 8.99 8.9 8.94 23268 8.2886 up up correct
FUSB.US First US Bancshares Inc 20210610 0 11.55 11.99 11.5 11.73 3490 11.6648 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210610 0 8.12 8.61 8.12 8.61 35920 8.61 up up correct
FUTU.US Futu Holdings Limited 20210610 0 148.777 151.93 142.43 144.12 2685000 144.12 down down correct
FUV.US Arcimoto Inc 20210610 0 15.81 16 13.03 13.79 2492300 13.79 down down correct
FVCB.US FVCBankcorp Inc 20210610 0 17.85 17.92 17.75 17.88 23500 17.88 up up correct
FVE.US Five Star Senior Living Inc 20210610 0 6.1 6.22 6.05 6.16 85800 6.16 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210610 0 10 10.14 10 10 6500 10
FWBI.US First Wave BioPharma Inc 20210610 0 0.9 0.9 0.861 0.886 854800 0.886 down down correct
FWONA.US Formula One Group 20210610 0 40.94 41.11 40.62 41.01 93800 41.01 up up correct
FWONK.US Formula One Group 20210610 0 45.4 45.53 45.04 45.26 327200 45.26 down down correct
FWRD.US Forward Air Corporation 20210610 0 94.7 94.7 92.08 92.2 117515 91.7923 down down correct
FXNC.US First National Corporation 20210610 0 19.25 19.7 19.25 19.7 1277 19.4869 up up correct
FYBR.US Frontier Communications Parent Inc 20210610 0 25.09 25.125 24.6 24.95 655800 24.95 down down correct
GABC.US German American Bancorp Inc 20210610 0 40.47 40.51 39.16 39.25 29964 38.843 down up incorrect
GACQU.US Global Consumer Acquisition Corp. Unit 20210610 0 9.95 9.965 9.93 9.965 680100 9.965 up up correct
GAIA.US Gaia Inc 20210610 0 13.05 13.05 12.3 12.3 94031 12.3 down down correct
GAIN.US Gladstone Investment Corporation 20210610 0 14.75 14.7792 14.61 14.61 127530 14.0242 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210610 0 25.6039 25.85 25.58 25.85 29260 25.2284 up down incorrect
GALT.US Galectin Therapeutics Inc 20210610 0 3.88 3.98 3.77 3.78 408900 3.78 down down correct
GAMC.US Golden Arrow Merger Corp 20210610 0 9.61 9.65 9.61 9.65 8200 9.65 up up correct
GAMCU.US Golden Arrow Merger Corp 20210610 0 9.95 9.95 9.95 9.95 600 9.95
GAME.US Engine Media Holdings Inc. Common Stock 20210610 0 11.565 12.75 11.224 12.06 136852 12.06 up up correct
GAN.US GAN Limited 20210610 0 18 18.1 17.35 17.51 244288 17.51 down up incorrect
GANX.US Gain Therapeutics Inc 20210610 0 10.12 10.88 9.805 10.23 44700 10.23 up up correct
GASS.US StealthGas Inc 20210610 0 3.11 3.12 3.05 3.1 106700 3.1 down down correct
GBCI.US Glacier Bancorp Inc 20210610 0 58.87 59.13 56.88 56.91 249100 55.9247 down down correct
GBDC.US Golub Capital BDC Inc 20210610 0 15.75 15.84 15.39 15.45 1065214 14.8617 down down correct
GBIO.US Generation Bio Co 20210610 0 27.2 27.68 26.72 27.31 814100 27.31 up up correct
GBLI.US Global Indemnity Group LLC 20210610 0 30.25 30.35 29.23 29.52 6618 28.7213 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210610 0 26.6 26.64 26.6 26.62 2793 25.6378 up up correct
GBNH.US Greenbrook TMS Inc 20210610 0 11.35 11.53 11.241 11.318 3800 11.318 down down correct
GBNY.US Generations Bancorp NY Inc 20210610 0 9.99 9.99 9.962 9.983 5500 9.983 down up incorrect
GBOX.US GreenBox POS 20210610 0 14.65 14.95 14.1 14.16 339500 14.16 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20210610 0 9.84 9.84 9.84 9.84 800 9.84
GBRGR.US Goldenbridge Acquisition Limited 20210610 0 0.362 0.362 0.358 0.358 30321 0.358 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210610 0 10.39 10.405 10.39 10.405 1600 10.405 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20210610 0 0.2501 0.2799 0.2499 0.26 63855 0.26 up up correct
GBS.US GBS Inc 20210610 0 3.05 4.13 3.05 3.63 2373500 3.63 up up correct
GBT.US Global Blood Therapeutics Inc 20210610 0 40.42 41.72 39.86 41.67 1105100 41.67 up down incorrect
GCAC.US Growth Capital Acquisition Corp 20210610 0 9.75 9.75 9.73 9.73 35100 9.73 down up incorrect
GCACU.US Growth Capital Acquisition Corp 20210610 0 9.97 9.98 9.94 9.94 37500 9.94 down down correct
GCACW.US Growth Capital Acquisition Corp 20210610 0 0.4802 0.49 0.4626 0.49 30045 0.49 up down incorrect
GCBC.US Greene County Bancorp Inc 20210610 0 28.69 28.69 27.47 28.19 9074 27.965 down down correct
GCMG.US GCM Grosvenor Inc 20210610 0 10.88 10.94 10.419 10.55 1032100 10.3743 down down correct
GCMGW.US GCM Grosvenor Inc 20210610 0 1.4 1.44 1.33 1.38 24547 1.38 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210610 0 25.9 25.9 25.9 25.9 0 24.899
GDEN.US Golden Entertainment Inc 20210610 0 46.5 46.5 44.04 45.5 230800 45.5 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210610 0 9.88 9.92 9.88 9.9 25800 9.9 up up correct
GDRX.US GoodRx Holdings Inc 20210610 0 38.49 38.75 37.05 37.07 2090700 37.07 down down correct
GDS.US GDS Holdings Limited 20210610 0 74.75 77.83 74.75 77.77 887300 77.77 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210610 0 15.69 16.38 15.6 15.96 160300 15.96 up up correct
GECC.US Great Elm Capital Corporation 20210610 0 3.81 3.84 3.8 3.82 320037 3.5077 up up correct
GECCM.US GECCM 20210610 0 25.383 25.383 25.383 25.383 100 25.383
GECCN.US Great Elm Capital 20210610 0 25.12 25.199 25.12 25.175 1200 23.9846 up up correct
GEG.US Great Elm Group Inc 20210610 0 2.73 2.75 2.68 2.75 16700 2.75 up up correct
GENC.US Gencor Industries Inc 20210610 0 12.43 12.88 12.37 12.53 36400 12.53 up up correct
GENE.US Genetic Technologies Limited 20210610 0 4.24 4.28 3.91 4.16 1301700 4.16 down down correct
GEOS.US Geospace Technologies Corporation 20210610 0 8.71 8.92 8.51 8.59 19900 8.59 down up incorrect
GERN.US Geron Corporation 20210610 0 1.49 1.5 1.45 1.49 975921 1.49
GEVO.US Gevo Inc 20210610 0 8.64 8.78 8.16 8.19 8257300 8.19 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210610 0 2.55 2.55 2.55 2.55 0 2.55
GFED.US Guaranty Federal Bancshares Inc 20210610 0 24.56 24.56 24.56 24.56 249 24.257
GGAL.US Grupo Financiero Galicia S.A 20210610 0 10.3 10.64 10.08 10.39 1173500 10.39 up down incorrect
GGMC.US Glenfarne Merger Corp 20210610 0 9.6 9.6 9.6 9.6 0 9.6
GGMCU.US Glenfarne Merger Corp 20210610 0 9.96 10 9.95 9.95 2700 9.95 down up incorrect
GGMCW.US Glenfarne Merger Corp 20210610 0 0.753 0.8 0.747 0.8 15876 0.8 up up correct
GGPI.US Gores Guggenheim Inc 20210610 0 9.77 9.79 9.769 9.79 8500 9.79 up up correct
GGPIU.US Gores Guggenheim Inc 20210610 0 9.99 10.007 9.99 9.999 239200 9.999 up down incorrect
GGPIW.US Gores Guggenheim Inc 20210610 0 1.25 1.3 1.17 1.17 490129 1.17 down up incorrect
GH.US Guardant Health Inc 20210610 0 113.6 122.25 113.06 120.49 1833100 120.49 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210610 0 9.71 9.77 9.7 9.745 101600 9.745 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210610 0 9.983 9.983 9.983 9.983 900 9.983
GHACW.US Gaming & Hospitality Acquisition Corp 20210610 0 0.68 1.11 0.68 0.8649 3100 0.8649 up up correct
GHSI.US Guardion Health Sciences Inc 20210610 0 1.76 1.763 1.68 1.73 426100 1.73 down down correct
GIFI.US Gulf Island Fabrication Inc 20210610 0 5 5.24 4.96 5.19 94900 5.19 up up correct
GIGGU.US GigCapital4 Inc 20210610 0 10.2 10.27 10.2 10.24 237100 10.24 up down incorrect
GIGGW.US GigCapital4 Inc 20210610 0 1.29 1.3299 1.16 1.28 176099 1.28 down down correct
GIGM.US GigaMedia Limited 20210610 0 3.05 3.12 3.02 3.04 36900 3.04 down down correct
GIII.US G 20210610 0 34.39 34.8 33.1 33.24 435700 33.24 down down correct
GIIX.US Gores Holdings VIII Inc 20210610 0 9.98 9.98 9.89 9.98 24700 9.98
GIIXU.US Gores Holdings VIII Inc 20210610 0 10.1 10.12 10.1 10.12 6400 10.12 up up correct
GIIXW.US Gores Holdings VIII Inc 20210610 0 1.19 1.38 1.19 1.22 18824 1.22 up up correct
GILD.US Gilead Sciences Inc 20210610 0 68.99 69.705 68.47 69.29 8678419 67.2077 up up correct
GILT.US Gilat Satellite Networks Ltd 20210610 0 10.7 10.9 10.52 10.79 484200 10.79 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210610 0 27.04 27.04 27.04 27.04 0 25.9948
GIWWU.US GigInternational1 Inc 20210610 0 9.99 10 9.99 10 2000 10 up up correct
GLAD.US Gladstone Capital Corporation 20210610 0 11.86 11.91 11.59 11.71 303739 11.2558 down down correct
GLADL.US GLADL 20210610 0 25.57 25.57 25.52 25.52 1500 24.8515 down down correct
GLAQ.US Globis Acquisition Corp 20210610 0 9.98 10 9.98 10 2700 10 up up correct
GLAQU.US Globis Acquisition Corp 20210610 0 10.49 10.585 10.44 10.585 1200 10.585 up up correct
GLAQW.US Globis Acquisition Corp 20210610 0 0.555 0.6899 0.555 0.6899 70220 0.6899 up down incorrect
GLBE.US Global 20210610 0 40.25 44.9 40.08 43.63 737300 43.63 up down incorrect
GLBFX.US GL Beyond Income Fund 20210610 0 0.49 0.49 0.49 0.49 0 0.49
GLBLU.US Cartesian Growth Corporation 20210610 0 9.96 9.96 9.93 9.96 21200 9.96
GLBLW.US Cartesian Growth Corporation 20210610 0 0.66 0.6617 0.6501 0.66 7511 0.66
GLBS.US Globus Maritime Limited 20210610 0 5.2386 5.3 4.8703 4.97 382910 4.97 down down correct
GLBZ.US Glen Burnie Bancorp 20210610 0 12.5 12.5 12.5 12.5 20 12.3965
GLDD.US Great Lakes Dredge & Dock Corporation 20210610 0 15.14 15.14 14.51 14.52 237500 14.52 down up incorrect
GLG.US TD Holdings Inc 20210610 0 1.07 1.13 1.05 1.06 654400 1.06 down down correct
GLHA.US Glass Houses Acquisition Corp 20210610 0 9.65 9.65 9.61 9.62 32600 9.62 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210610 0 10.05 10.22 10.05 10.22 16800 10.22 up up correct
GLHAW.US Glass Houses Acquisition Corp 20210610 0 0.85 1.3 0.85 1.3 17079 1.3 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210610 0 3.27 3.37 3.1 3.24 471500 3.24 down up incorrect
GLNG.US Golar LNG Limited 20210610 0 12.5 13.06 12.4 13 1264262 13 up down incorrect
GLPG.US Galapagos NV 20210610 0 80.21 81.12 79.89 80.67 157000 80.67 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210610 0 47.61 47.95 47.3501 47.84 681879 46.302 up up correct
GLRE.US Greenlight Capital Re Ltd 20210610 0 9.34 9.39 9.18 9.19 246871 9.19 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210610 0 26.8 26.8 26.8 26.8 0 25.764
GLSI.US Greenwich LifeSciences Inc 20210610 0 39 39.72 37.61 39.44 83100 39.44 up up correct
GLSPT.US Global SPAC Partners Co 20210610 0 9.85 9.9 9.85 9.9 218400 9.9 up up correct
GLSPU.US Global SPAC Partners Co 20210610 0 10.05 10.07 10.05 10.07 23700 10.07 up up correct
GLSPW.US Global SPAC Partners Co 20210610 0 0.339 0.35 0.33 0.3401 90918 0.3401 up up correct
GLTO.US Galecto Inc 20210610 0 5.03 16.41 5 8 15454000 8 up up correct
GLYC.US GlycoMimetics Inc 20210610 0 2.72 2.82 2.7 2.79 419400 2.79 up up correct
GMBL.US Esports Entertainment Group Inc 20210610 0 13.28 13.4 12.4 12.47 407200 12.47 down down correct
GMBLW.US Esports Entertainment Group Inc 20210610 0 9 9 8.39 8.39 2117 8.39 down down correct
GMBT.US Queen's Gambit Growth Capital 20210610 0 9.73 9.73 9.695 9.71 10800 9.71 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210610 0 9.96 10.02 9.96 10.02 21800 10.02 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210610 0 0.851 0.9717 0.851 0.9003 8937 0.9003 up down incorrect
GMDA.US Gamida Cell Ltd 20210610 0 6.59 6.72 6.33 6.58 320500 6.58 down down correct
GMII.US Gores Metropoulos II Inc 20210610 0 9.946 9.946 9.9 9.91 29100 9.91 down up incorrect
GMIIU.US Gores Metropoulos II Inc 20210610 0 10.16 10.27 10.16 10.27 38200 10.27 up down incorrect
GMIIW.US Gores Metropoulos II Inc 20210610 0 1.88 1.88 1.56 1.8 28787 1.8 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210610 0 26.45 26.45 26.45 26.45 0 25.4279
GMTX.US Gemini Therapeutics Inc 20210610 0 11.79 12.3 11.61 12.2 206800 12.2 up down incorrect
GNAC.US Group Nine Acquisition Corp 20210610 0 9.79 9.8 9.75 9.75 207100 9.75 down up incorrect
GNACU.US Group Nine Acquisition Corp 20210610 0 9.93 9.93 9.93 9.93 0 9.93
GNACW.US Group Nine Acquisition Corp 20210610 0 0.8999 0.98 0.74 0.74 2446 0.74 down down correct
GNCA.US Genocea Biosciences Inc 20210610 0 2.68 2.68 2.508 2.59 110400 2.59 down up incorrect
GNFT.US Genfit SA 20210610 0 4.18 4.25 4.11 4.14 13900 4.14 down down correct
GNLN.US Greenlane Holdings Inc 20210610 0 4.12 4.23 3.95 3.98 303600 3.98 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210610 0 14.17 14.3416 13.65 13.79 677019 13.79 down down correct
GNPX.US Genprex Inc 20210610 0 3.93 3.9499 3.71 3.73 641256 3.73 down down correct
GNSS.US Genasys Inc 20210610 0 5.3 5.36 5.2 5.27 127000 5.27 down down correct
GNTX.US Gentex Corporation 20210610 0 34.72 34.72 34.06 34.12 1514785 33.8749 down down correct
GNTY.US Guaranty Bancshares Inc 20210610 0 37.708 37.708 37.13 37.3 11445 36.6727 down down correct
GNUS.US Genius Brands International Inc 20210610 0 2.13 2.17 1.91 1.97 20735000 1.97 down down correct
GO.US Grocery Outlet Holding Corp 20210610 0 33.79 34.23 33.44 33.96 1096400 33.96 up up correct
GOCO.US GoHealth Inc 20210610 0 11.57 11.57 11.21 11.38 654600 11.38 down up incorrect
GOEV.US Canoo Inc 20210610 0 9.97 10.23 9.26 9.76 5804200 9.76 down up incorrect
GOEVW.US Canoo Holdings Ltd 20210610 0 3.12 3.12 2.75 2.93 171383 2.93 down down correct
GOGL.US Golden Ocean Group Limited 20210610 0 10.9 11.07 10.88 10.95 1155398 9.5684 up up correct
GOGO.US Gogo Inc 20210610 0 14.14 14.18 12.61 12.66 2910700 12.66 down down correct
GOOD.US Gladstone Commercial Corporation 20210610 0 22.84 22.95 22.65 22.71 137888 21.8503 down down correct
GOODN.US Gladstone Commercial Corporation 20210610 0 26.55 26.64 26.425 26.444 4500 25.5114 down down correct
GOOG.US Alphabet Inc 20210610 0 2494.01 2523.26 2494 2521.6001 1561700 2521.6001 up down incorrect
GOOGL.US Alphabet Inc 20210610 0 2406.9199 2436 2403.78 2435.1299 1295200 2435.1299 up up correct
GOSS.US Gossamer Bio Inc 20210610 0 9.02 9.17 8.85 8.93 357200 8.93 down down correct
GOVX.US GeoVax Labs Inc 20210610 0 5.43 5.54 5.25 5.46 318492 5.46 up up correct
GOVXW.US GeoVax Labs Inc 20210610 0 1.405 1.405 1.2 1.4 4935 1.4 down down correct
GP.US GreenPower Motor Company Inc 20210610 0 17.93 18.1634 16.8 17.03 121303 17.03 down down correct
GPP.US Green Plains Partners LP 20210610 0 12.4 13 12.4 12.75 58864 12.2817 up up correct
GPRE.US Green Plains Inc 20210610 0 34.34 34.83 33.01 34.65 909164 34.65 up up correct
GPRO.US GoPro Inc 20210610 0 12.2 12.28 11.86 11.87 3944000 11.87 down down correct
GRAY.US Graybug Vision Inc 20210610 0 4.6 5.95 4.5 5.53 20253500 5.53 up up correct
GRBK.US Green Brick Partners Inc 20210610 0 23.69 23.75 22.56 22.6 460800 22.6 down down correct
GRCL.US Gracell Biotechnologies Inc 20210610 0 14 14.35 13.73 14.31 119800 14.31 up up correct
GRCY.US Greencity Acquisition Corporation 20210610 0 10.13 10.13 10.13 10.13 2800 10.13
GRCYU.US Greencity Acquisition Corporation 20210610 0 10.37 10.37 10.37 10.37 0 10.37
GRCYW.US Greencity Acquisition Corporation 20210610 0 0.31 0.37 0.3005 0.37 32000 0.37 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20210610 0 31.6522 40.4348 31.1304 37.6522 1857101 37.6522 up up correct
GRFS.US Grifols S.A 20210610 0 17.34 17.71 17.3 17.65 446264 17.65 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210610 0 27.44 27.44 27.44 27.44 0 26.3796
GRIL.US Muscle Maker Inc 20210610 0 1.37 1.42 1.34 1.36 689300 1.36 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210610 0 8.8 9.9299 8.7 9.86 297680 9.3738 up up correct
GRMN.US Garmin Ltd 20210610 0 142.3 143.27 141.65 142.6 371172 140.6814 up up correct
GRNQ.US Greenpro Capital Corp 20210610 0 1.52 1.538 1.449 1.47 397800 1.47 down down correct
GRNV.US GreenVision Acquisition Corp 20210610 0 10.19 10.19 10.18 10.19 5300 10.19
GROM.US Grom Social Enterprises Inc. Common Stock 20210610 0 4 4.25 4 4 5685 4
GROW.US U.S. Global Investors Inc 20210610 0 6.02 6.19 5.87 6.1 161513 6.0568 up up correct
GRPN.US Groupon Inc 20210610 0 45.45 46.1 44.33 44.79 427600 44.79 down down correct
GRTS.US Gritstone bio Inc 20210610 0 10.03 10.35 9.77 10.2 268000 10.2 up up correct
GRTX.US Galera Therapeutics Inc 20210610 0 8.88 8.99 8.72 8.92 103000 8.92 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210610 0 18.36 19.08 18.36 18.735 24100 18.735 up up correct
GRVY.US Gravity Co. Ltd 20210610 0 140 142.2 138 140.67 29400 140.67 up up correct
GRWG.US GrowGeneration Corp 20210610 0 43.842 44.51 41.55 41.64 1220800 41.64 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210610 0 9.8 9.8 9.76 9.76 10900 9.76 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210610 0 10.06 10.06 10.06 10.06 0 10.06
GSAQW.US Global Synergy Acquisition Corp 20210610 0 0.6701 0.6979 0.6213 0.6217 9153 0.6217 down down correct
GSBC.US Great Southern Bancorp Inc 20210610 0 56.715 56.84 55.41 55.45 25945 54.4087 down down correct
GSEV.US Gores Holdings VII Inc 20210610 0 9.94 9.97 9.93 9.96 52900 9.96 up up correct
GSEVU.US Gores Holdings VII Inc 20210610 0 10.1 10.1 10.05 10.1 43600 10.1
GSEVW.US Gores Holdings VII Inc 20210610 0 1.45 1.47 1.26 1.3 128352 1.3 down down correct
GSHD.US Goosehead Insurance Inc 20210610 0 91.42 93.39 91.26 92.51 210887 91.264 up up correct
GSIT.US GSI Technology Inc 20210610 0 6.12 6.22 6.01 6.03 76400 6.03 down down correct
GSKY.US GreenSky Inc 20210610 0 6.13 6.16 5.91 5.94 142000 5.94 down down correct
GSM.US Ferroglobe PLC 20210610 0 5.83 5.92 5.52 5.57 829300 5.57 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210610 0 3.03 3.19 3.01 3.06 24600 3.06 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210610 0 0.1287 0.1349 0.12 0.13 24351 0.13 up up correct
GSRDX.US GSRDX 20210610 0 10.34 10.34 10.34 10.34 0 10.0434
GSREX.US GSREX 20210610 0 10.32 10.32 10.32 10.32 0 10.0616
GSRHX.US GSRHX 20210610 0 10.8 10.8 10.8 10.8 0 10.6439
GSRJX.US GSRJX 20210610 0 10.34 10.34 10.34 10.34 0 10.1959
GSRQX.US GSRQX 20210610 0 10.5 10.5 10.5 10.5 0 10.3499
GT.US The Goodyear Tire & Rubber Company 20210610 0 18.53 18.65 18.02 18.13 4987000 18.13 down up incorrect
GTBP.US GT Biopharma Inc 20210610 0 18.29 18.595 17.16 17.42 285868 17.42 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210610 0 9.66 9.88 9.1 9.32 51100 9.32 down down correct
GTH.US Genetron Holdings Limited 20210610 0 19.41 19.73 19.05 19.34 218000 19.34 down up incorrect
GTHX.US G1 Therapeutics Inc 20210610 0 21.89 22.3 21.62 21.92 928500 21.92 up up correct
GTIM.US Good Times Restaurants Inc 20210610 0 4.08 4.14 4.08 4.12 14200 4.12 up up correct
GTPA.US Gores Technology Partners Inc 20210610 0 10.02 10.1 9.75 10.1 31700 10.1 up up correct
GTPAU.US Gores Technology Partners Inc 20210610 0 9.99 10.28 9.94 10.28 142400 10.28 up down incorrect
GTPAW.US Gores Technology Partners Inc 20210610 0 1.07 1.3 1.06 1.12 38880 1.12 up down incorrect
GTPB.US Gores Technology Partners II Inc 20210610 0 10.06 10.06 9.81 9.98 16300 9.98 down down correct
GTPBU.US Gores Technology Partners II Inc 20210610 0 9.93 10.15 9.91 10.12 265300 10.12 up up correct
GTPBW.US Gores Technology Partners II Inc 20210610 0 1.4 1.5 1.33 1.5 43560 1.5 up down incorrect
GTX.US Garrett Motion Inc 20210610 0 7.88 7.88 7.6501 7.68 221207 7.68 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210610 0 8.7 8.7 8.6 8.6 34432 8.6 down down correct
GTYH.US GTY Technology Holdings Inc 20210610 0 6.21 6.47 6.12 6.29 94800 6.29 up up correct
GURE.US Gulf Resources Inc 20210610 0 7.44 7.44 6.94 7.12 9237 7.12 down down correct
GVP.US GSE Systems Inc 20210610 0 1.77 1.91 1.75 1.86 126300 1.86 up up correct
GWGH.US GWG Holdings Inc 20210610 0 6.45 6.65 6.09 6.48 54300 6.48 up up correct
GWRS.US Global Water Resources Inc 20210610 0 17.15 17.15 16.75 16.87 13356 16.7122 down down correct
GXII.US GX Acquisition Corp. II 20210610 0 9.66 9.69 9.66 9.69 700 9.69 up up correct
GXIIU.US GX Acquisition Corp. II 20210610 0 9.93 9.97 9.93 9.97 1000 9.97 up up correct
GXIIW.US GX Acquisition Corp. II 20210610 0 0.6999 0.7 0.69 0.7 603673 0.7 up up correct
GYRO.US Gyrodyne LLC 20210610 0 12.85 13.35 12.84 13.04 5700 13.04 up down incorrect
HA.US Hawaiian Holdings Inc 20210610 0 29.79 29.97 26.11 26.2 2402349 26.2 down up incorrect
HAAC.US Health Assurance Acquisition Corp 20210610 0 10.17 10.293 10.14 10.27 435900 10.27 up up correct
HAACU.US Health Assurance Acquisition Corp 20210610 0 10.621 10.71 10.58 10.7 16600 10.7 up up correct
HAACW.US Health Assurance Acquisition Corp 20210610 0 1.77 1.89 1.77 1.85 12800 1.85 up up correct
HAFC.US Hanmi Financial Corporation 20210610 0 21.24 21.25 20.64 20.65 117930 20.3412 down up incorrect
HAIN.US The Hain Celestial Group Inc 20210610 0 40.84 41.35 40.67 41.29 615500 41.29 up up correct
HALL.US Hallmark Financial Services Inc 20210610 0 4.71 4.73 4.48 4.49 98900 4.49 down down correct
HALO.US Halozyme Therapeutics Inc 20210610 0 39.66 41.87 39.47 41.72 1054700 41.72 up down incorrect
HAPP.US Happiness Biotech Group Limited 20210610 0 1.79 1.83 1.67 1.69 1776200 1.69 down down correct
HARP.US Harpoon Therapeutics Inc 20210610 0 15.47 15.64 15.06 15.25 290100 15.25 down down correct
HAS.US Hasbro Inc 20210610 0 95.63 96.485 95.21 96.22 429003 94.8961 up up correct
HAYN.US Haynes International Inc 20210610 0 37.68 38.01 37.1 37.25 42137 36.8443 down down correct
HBAN.US Huntington Bancshares Incorporated 20210610 0 15.16 15.19 14.44 14.5 26453439 14.0646 down down correct
HBANM.US Huntington Bancshares Incorporated 20210610 0 10 11.3 10 11.3 400 10.9985 up up correct
HBANP.US Huntington Bancshares Incorporated 20210610 0 26.16 26.16 25.96 26.05 89485 26.05 down down correct
HBCP.US Home Bancorp Inc 20210610 0 39.09 39.2 38.15 38.23 7060 37.7813 down down correct
HBIO.US Harvard Bioscience Inc 20210610 0 7.64 7.85 7.5 7.72 479100 7.72 up up correct
HBMD.US Howard Bancorp Inc 20210610 0 17.24 17.24 16.57 16.73 20319 16.73 down down correct
HBNC.US Horizon Bancorp Inc 20210610 0 18.3 18.35 18.05 18.05 118226 17.7694 down down correct
HBP.US Huttig Building Products Inc 20210610 0 5.94 6.16 5.94 6.1 103300 6.1 up up correct
HBT.US HBT Financial Inc 20210610 0 17.98 18.01 17.51 17.51 17600 17.214 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210610 0 9.887 9.887 9.81 9.84 2600 9.84 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210610 0 9.66 9.68 9.64 9.65 187900 9.65 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210610 0 10 10.05 10 10.03 143600 10.03 up down incorrect
HCARW.US Healthcare Services Acquisition Corporation 20210610 0 0.705 0.83 0.67 0.79 533961 0.79 up down incorrect
HCAT.US Health Catalyst Inc 20210610 0 57.61 58.08 56.355 57.68 281900 57.68 up up correct
HCCC.US Healthcare Capital Corp 20210610 0 9.65 9.65 9.638 9.64 24200 9.64 down down correct
HCCCU.US Healthcare Capital Corp 20210610 0 9.92 10.02 9.92 10.02 21300 10.02 up up correct
HCCCW.US Healthcare Capital Corp 20210610 0 0.65 0.74 0.65 0.74 34922 0.74 up up correct
HCCI.US Heritage 20210610 0 30.4 30.54 29.86 29.99 40800 29.99 down down correct
HCDI.US Harbor Custom Development Inc 20210610 0 3.487 3.59 3.393 3.46 484400 3.46 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210610 0 23 24 23 23.23 70100 21.8808 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20210610 0 0.92 1.125 0.41 1 470436 1 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20210610 0 9.95 9.98 9.94 9.97 783200 9.97 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210610 0 10.27 10.315 10.27 10.31 5500 10.31 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210610 0 1.3 1.43 1.3 1.4 148600 1.4 up up correct
HCII.US Hudson Executive Investment Corp. II 20210610 0 9.75 9.75 9.75 9.75 600 9.75
HCIIU.US Hudson Executive Investment Corp. II 20210610 0 9.99 10.02 9.96 10.02 6200 10.02 up up correct
HCIIW.US Hudson Executive Investment Corp. II 20210610 0 1.04 1.12 1.04 1.12 1509 1.12 up down incorrect
HCKT.US The Hackett Group Inc 20210610 0 17.83 17.83 17.45 17.67 62325 17.3925 down down correct
HCM.US HUTCHMED (China) Limited 20210610 0 30.51 30.97 30.43 30.76 189500 30.76 up up correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210610 0 10 10 10 10 0 10
HCSG.US Healthcare Services Group Inc 20210610 0 30.91 31.25 30.595 30.73 255087 30.1417 down down correct
HDSN.US Hudson Technologies Inc 20210610 0 2.84 2.91 2.74 2.79 249300 2.79 down down correct
HEAR.US Turtle Beach Corporation 20210610 0 36.31 37.2 35.65 36.81 379200 36.81 up up correct
HEC.US Hudson Executive Investment Corp 20210610 0 9.98 10 9.98 9.995 869000 9.995 up up correct
HEES.US H&E Equipment Services Inc 20210610 0 34.58 34.92 33.55 33.61 137413 33.1342 down up incorrect
HELE.US Helen of Troy Limited 20210610 0 225.37 225.37 221.01 223.38 263400 223.38 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210610 0 1.99 2.3 1.985 2.26 9591500 2.26 up up correct
HERA.US FTAC Hera Acquisition Corp 20210610 0 9.82 9.82 9.81 9.81 1300 9.81 down down correct
HERAU.US FTAC Hera Acquisition Corp 20210610 0 10.03 10.03 10.03 10.03 300 10.03
HERAW.US FTAC Hera Acquisition Corp 20210610 0 1.1201 1.14 1.11 1.14 24241 1.14 up down incorrect
HEXO.US HEXO Corp. Common Shares 20210610 0 6.94 6.966 6.45 6.6 4912900 6.6 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210610 0 17.25 17.25 17.25 17.25 581 17.0705
HFFG.US HF Foods Group Inc 20210610 0 6.08 6.11 5.905 5.92 62102 5.92 down down correct
HFWA.US Heritage Financial Corporation 20210610 0 28.94 29.03 27.9 27.9 68551 27.4386 down up incorrect
HGBL.US Heritage Global Inc 20210610 0 2.88 2.93 2.86 2.8832 44860 2.8832 up up correct
HGEN.US Humanigen Inc 20210610 0 21.05 21.74 20.84 21.07 712400 21.07 up up correct
HGSH.US China HGS Real Estate Inc 20210610 0 2.36 2.55 2.19 2.34 2401400 2.34 down down correct
HHR.US HeadHunter Group PLC 20210610 0 36.99 38.17 36.56 36.87 152100 36.87 down down correct
HIBB.US Hibbett Inc 20210610 0 84.89 85.9 82.47 82.54 280638 81.7964 down down correct
HIFS.US Hingham Institution for Savings 20210610 0 297.99 298.66 290.5922 292.02 2279 291.0892 down down correct
HIHO.US Highway Holdings Limited 20210610 0 3.7 3.7 3.6 3.63 2686 3.5217 down down correct
HIII.US Hudson Executive Investment Corp. III 20210610 0 9.8 9.8 9.76 9.77 6100 9.77 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210610 0 9.98 9.98 9.93 9.97 2000 9.97 down up incorrect
HIMX.US Himax Technologies Inc 20210610 0 14 14.35 13.92 13.94 1736107 13.6886 down down correct
HITI.US High Tide Inc. Common Shares 20210610 0 8.04 8.1 7.85 7.91 303900 7.91 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210610 0 2.55 2.55 2.42 2.44 799308 2.44 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210610 0 6.39 6.46 6.2 6.285 36500 6.285 down up incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210610 0 9.71 9.8 9.69 9.709 77600 9.709 down up incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210610 0 10.03 10.053 10 10.03 141900 10.03
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210610 0 0.8699 1.055 0.85 1.055 35322 1.055 up up correct
HLBZ.US Helbiz Inc 20210610 0 10.19 10.19 10.18 10.19 5261 10.19
HLBZW.US Helbiz Inc 20210610 0 0.7199 0.83 0.68 0.83 216242 0.83 up up correct
HLG.US Hailiang Education Group Inc 20210610 0 39.95 39.95 37.323 38.747 4100 38.747 down down correct
HLIT.US Harmonic Inc 20210610 0 7.47 7.6 7.44 7.58 336900 7.58 up up correct
HLNE.US Hamilton Lane Incorporated 20210610 0 89.87 90.32 88.93 89.5 166699 88.5004 down down correct
HLXA.US Helix Acquisition Corp 20210610 0 10.072 10.072 10.06 10.06 400 10.06 down down correct
HMCO.US HumanCo Acquisition Corp 20210610 0 9.85 9.868 9.8 9.85 115300 9.85
HMCOU.US HumanCo Acquisition Corp 20210610 0 10.47 10.47 10.2 10.37 7600 10.37 down down correct
HMCOW.US Humanco Acquisition Corp 20210610 0 1 1.24 1 1.24 1600 1.24 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210610 0 11.054 11.29 10.08 10.38 1285200 10.38 down down correct
HMNF.US HMN Financial Inc 20210610 0 21.19 21.19 20.94 21.1 2400 21.1 down up incorrect
HMPT.US Home Point Capital Inc 20210610 0 6.97 6.97 6.51 6.52 240935 6.2591 down down correct
HMST.US HomeStreet Inc 20210610 0 44.78 44.815 43.48 43.55 62611 43.0566 down down correct
HMTV.US Hemisphere Media Group Inc 20210610 0 11.79 11.91 11.62 11.69 22300 11.69 down up incorrect
HNNA.US Hennessy Advisors Inc 20210610 0 9.43 9.43 9.325 9.43 13232 9.1914
HNRG.US Hallador Energy Company 20210610 0 2.86 2.98 2.8 2.81 287700 2.81 down down correct
HNST.US The Honest Company Inc 20210610 0 18.67 19.558 18.51 19.11 1291500 19.11 up up correct
HOFT.US Hooker Furniture Corporation 20210610 0 40.03 40.28 39.43 40.01 69634 39.2311 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210610 0 4.65 4.67 4.36 4.49 2739600 4.49 down up incorrect
HOFVW.US Hall of Fame Village LLC 20210610 0 1.15 1.19 1.11 1.11 20747 1.11 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210610 0 13.46 13.63 13.46 13.57 177000 13.57 up up correct
HOLX.US Hologic Inc 20210610 0 61.16 62.57 60.95 62.3 1988600 62.3 up up correct
HON.US Honeywell International Inc 20210610 0 229.12 230.06 226.15 226.25 2223555 224.3818 down down correct
HONE.US HarborOne Bancorp Inc 20210610 0 15.3 15.49 15 15 253847 14.8953 down down correct
HOOK.US HOOKIPA Pharma Inc 20210610 0 10.28 10.36 9.81 10.05 982100 10.05 down up incorrect
HOPE.US Hope Bancorp Inc 20210610 0 15.45 15.49 14.97 14.98 467887 14.6845 down up incorrect
HOTH.US Hoth Therapeutics Inc 20210610 0 1.63 1.63 1.53 1.6 1213900 1.6 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20210610 0 12.13 12.645 12.02 12.55 55800 12.55 up up correct
HPK.US HighPeak Energy Inc 20210610 0 9.85 9.85 9.5 9.71 17100 9.6023 down down correct
HPKEW.US HighPeak Energy Inc 20210610 0 2.46 2.46 2.46 2.46 200 2.46
HQI.US HireQuest Inc 20210610 0 19.72 20.1 19.13 19.82 52200 19.7012 up up correct
HQY.US HealthEquity Inc 20210610 0 79.12 79.61 77.85 77.98 580200 77.98 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20210610 0 32.98 33.24 32.13 32.64 189900 32.64 down down correct
HROW.US Harrow Health Inc 20210610 0 9.13 9.13 8.9 8.94 56800 8.94 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210610 0 26 26.14 25.99 26.015 33000 25.4835 up up correct
HRTX.US Heron Therapeutics Inc 20210610 0 14.71 15.235 14.6309 15.22 959790 15.22 up up correct
HRZN.US Horizon Technology Finance Corporation 20210610 0 17.47 17.64 17.37 17.5 122059 16.7636 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210610 0 10.201 10.311 10.201 10.25 11800 10.25 up up correct
HSDT.US Helius Medical Technologies Inc 20210610 0 14.355 15.66 14.355 15.3 22100 15.3 up up correct
HSIC.US Henry Schein Inc 20210610 0 78.56 78.9 77.92 78.58 517600 78.58 up up correct
HSII.US Heidrick & Struggles International Inc 20210610 0 45.69 45.86 44.96 45.35 61464 45.0412 down down correct
HSKA.US Heska Corporation 20210610 0 203.67 208.53 200.62 206.05 35900 206.05 up up correct
HSON.US Hudson Global Inc 20210610 0 18.52 19.02 18.17 18.2 3400 18.2 down down correct
HSQBX.US HSQBX 20210610 0 26.68 26.68 26.68 26.68 0 26.6618
HSQIX.US Henderson International Select Equity I 20210610 0 26.61 26.61 26.61 26.61 0 26.4757
HST.US Host Hotels & Resorts Inc 20210610 0 17.9 18.04 17.64 18.01 13468000 18.01 up up correct
HSTM.US HealthStream Inc 20210610 0 26.63 26.68 26.36 26.49 51603 26.49 down up incorrect
HSTO.US Histogen Inc 20210610 0 0.97 0.99 0.96 0.97 1249900 0.97
HTBI.US HomeTrust Bancshares Inc 20210610 0 29.16 29.16 28.67 28.71 60440 28.5438 down down correct
HTBK.US Heritage Commerce Corp 20210610 0 11.93 11.98 11.67 11.75 543143 11.4961 down down correct
HTBX.US Heat Biologics Inc 20210610 0 6.87 10.85 6.61 9.6 33539000 9.6 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210610 0 4.24 4.65 4.165 4.61 496900 4.61 up up correct
HTHT.US Huazhu Group Limited 20210610 0 57.62 57.62 55.69 55.88 932900 55.88 down down correct
HTIA.US Healthcare Trust Inc 20210610 0 24.81 24.94 24.68 24.88 64700 23.9906 up up correct
HTLD.US Heartland Express Inc 20210610 0 17.92 17.92 17.59 17.67 313757 17.1033 down down correct
HTLF.US Heartland Financial USA Inc 20210610 0 50.44 50.86 49.61 49.75 291687 49.2363 down down correct
HTLFP.US Heartland Financial USA Inc 20210610 0 28.19 28.2 28.19 28.2 400 26.9041 up up correct
HTOO.US Fusion Fuel Green PLC 20210610 0 14.72 15.1999 14.45 14.97 175103 14.97 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20210610 0 4.97 5.14 4.69 4.916 22500 4.916 down down correct
HUBG.US Hub Group Inc 20210610 0 66.13 67.69 64.99 65.21 213200 65.21 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20210610 0 4.9 4.96 4.74 4.96 21700 4.96 up up correct
HUGE.US FSD Pharma Inc 20210610 0 1.98 1.99 1.87 1.95 447900 1.95 down down correct
HUIZ.US Huize Holding Limited 20210610 0 6.02 6.11 5.905 5.91 159600 5.91 down down correct
HUMAW.US Humacyte Inc 20210610 0 3.44 3.56 3.28 3.395 29888 3.395 down down correct
HURC.US Hurco Companies Inc 20210610 0 36.6119 36.7799 35.88 36.17 23256 35.6962 down down correct
HURN.US Huron Consulting Group Inc 20210610 0 52.37 52.77 51.64 52.39 123700 52.39 up up correct
HUSN.US Hudson Capital Inc 20210610 0 3.2 3.79 3.17 3.39 157200 3.39 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210610 0 4.65 5.11 4.525 5.04 2019610 5.04 up up correct
HVBC.US HV Bancorp Inc 20210610 0 20.078 20.079 20.078 20.079 600 20.079 up up correct
HWBK.US Hawthorn Bancshares Inc 20210610 0 22.9231 23.0481 22.7596 22.8173 10654 22.3785 down down correct
HWC.US Hancock Whitney Corporation 20210610 0 48.94 49.3 47.15 47.17 265670 46.6296 down down correct
HWCPZ.US HWCPZ 20210610 0 28.25 28.78 27.87 28.46 28000 27.667 up up correct
HWKN.US Hawkins Inc 20210610 0 33.46 33.7 32.74 32.78 38327 32.5523 down down correct
HX.US Xiaobai Maimai Inc 20210610 0 1.65 1.65 1.6 1.61 75100 1.61 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210610 0 9.8 9.8 9.8 9.8 0 9.8
HYACU.US Haymaker Acquisition Corp. III 20210610 0 9.94 10.02 9.94 9.99 70800 9.99 up up correct
HYACW.US Haymaker Acquisition Corp. III 20210610 0 0.85 0.875 0.85 0.85 33225 0.85
HYFM.US Hydrofarm Holdings Group Inc 20210610 0 55.93 57.185 53.5 53.78 1504300 53.78 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210610 0 3.61 3.72 3.6 3.64 155600 3.64 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210610 0 0.761 0.89 0.74 0.87 14800 0.87 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20210610 0 0.63 0.6999 0.63 0.6901 48012 0.6901 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210610 0 0.4198 0.42 0.4002 0.4002 6250 0.4002 down down correct
HYRE.US HyreCar Inc 20210610 0 17.5 19.19 17.31 18.88 745600 18.88 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210610 0 90.65 94.3 90.48 93.95 1320400 93.95 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210610 0 69.02 70.19 68.07 69.78 315500 69.78 up up correct
IBCP.US Independent Bank Corporation 20210610 0 23.26 23.26 22.39 22.39 126708 21.9686 down down correct
IBEX.US IBEX Limited 20210610 0 20.2 20.42 19.1 19.65 20300 19.65 down down correct
IBKR.US Interactive Brokers Group Inc 20210610 0 65.725 66.14 64.668 65.54 740885 65.3514 down down correct
IBOC.US International Bancshares Corporation 20210610 0 46.96 47.09 45.59 45.59 189948 44.9347 down down correct
IBRX.US ImmunityBio Inc 20210610 0 15.41 15.75 14.84 14.91 948000 14.91 down up incorrect
IBTX.US Independent Bank Group Inc 20210610 0 79 79 77.04 77.04 117232 76.295 down down correct
ICAD.US iCAD Inc 20210610 0 18.36 18.5 18.13 18.4 40700 18.4 up up correct
ICBK.US County Bancorp Inc 20210610 0 25.48 25.54 24.98 25 8599 24.8627 down down correct
ICCC.US ImmuCell Corporation 20210610 0 9.76 10.53 9.76 10.39 25800 10.39 up up correct
ICCH.US ICC Holdings Inc 20210610 0 15.61 15.61 15.61 15.61 0 15.61
ICCM.US Icecure Medical 20210610 0 1.3 1.47 1.3 1.31 19960 1.31 up down incorrect
ICFI.US ICF International Inc 20210610 0 92.5 93.13 91.645 93.04 55118 92.7748 up down incorrect
ICHR.US Ichor Holdings Ltd 20210610 0 54.16 55.29 53.87 54.72 98500 54.72 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210610 0 10.834 10.84 10.59 10.66 207100 10.66 down down correct
ICLR.US ICON Public Limited Company 20210610 0 221 221.76 216.38 217.8 602600 217.8 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210610 0 5.84 5.9 5.81 5.84 56277 5.3965
ICPT.US Intercept Pharmaceuticals Inc 20210610 0 21.23 21.94 20.81 21.5 878100 21.5 up up correct
ICUI.US ICU Medical Inc 20210610 0 205.16 207.12 203.27 206.63 66900 206.63 up up correct
IDBA.US IDEX Biometrics ASA 20210610 0 20.62 20.62 20.62 20.62 200 20.62
IDCC.US InterDigital Inc 20210610 0 81 81.43 79.04 80.52 261356 79.7092 down down correct
IDEX.US Ideanomics Inc 20210610 0 3.56 3.61 3.14 3.15 27367830 3.15 down down correct
IDN.US Intellicheck Inc 20210610 0 7.59 7.6495 7.35 7.46 109558 7.46 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20210610 0 1.27 1.3 1.2 1.3 1084100 1.3 up up correct
IDXX.US IDEXX Laboratories Inc 20210610 0 567.28 581.18 564.6 580.53 302900 580.53 up up correct
IDYA.US IDEAYA Biosciences Inc 20210610 0 21.61 21.88 20.86 21.66 65400 21.66 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210610 0 12.57 12.73 12.14 12.23 337500 12.23 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210610 0 1.95 1.95 1.8001 1.83 26386 1.83 down up incorrect
IEP.US Icahn Enterprises L.P 20210610 0 56.62 56.8592 56.15 56.19 200306 52.3385 down down correct
IESC.US IES Holdings Inc 20210610 0 53.31 53.31 52.21 52.38 19000 52.38 down down correct
IFBD.US Infobird Co. Ltd 20210610 0 4.08 4.08 3.82 3.93 470100 3.93 down down correct
IFMK.US iFresh Inc 20210610 0 1.375 1.52 1.375 1.47 363800 1.47 up up correct
IFRX.US InflaRx N.V 20210610 0 3.15 3.23 3.081 3.15 466800 3.15
IGAC.US IG Acquisition Corp 20210610 0 9.8 9.82 9.7838 9.81 40030 9.81 up up correct
IGACU.US IG Acquisition Corp 20210610 0 10.36 10.46 10.36 10.4 700 10.4 up up correct
IGACW.US IG Acquisition Corp 20210610 0 1.12 1.15 1.11 1.1392 45505 1.1392 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20210610 0 8.87 9.05 8.785 8.88 63300 8.7257 up up correct
IGICW.US International General Insurance Holdings Ltd 20210610 0 0.84 0.84 0.84 0.84 202 0.84
IGMS.US IGM Biosciences Inc 20210610 0 92.4 94.09 90.15 93.42 129400 93.42 up up correct
IGNY.US Ignyte Acquisition Corp 20210610 0 9.68 9.74 9.68 9.74 5300 9.74 up up correct
IGNYU.US Ignyte Acquisition Corp 20210610 0 10 10 10 10 0 10
IHRT.US iHeartMedia Inc 20210610 0 24.54 24.77 24.13 24.27 512234 24.27 down down correct
III.US Information Services Group Inc 20210610 0 5.6 5.71 5.54 5.64 217903 5.5953 up up correct
IIII.US INSU Acquisition Corp. III 20210610 0 9.795 9.795 9.795 9.795 0 9.795
IIIIU.US INSU Acquisition Corp. III 20210610 0 10.04 10.04 10.04 10.04 0 10.04
IIIIW.US INSU Acquisition Corp. III 20210610 0 0.99 1.06 0.99 1.05 205000 1.05 up up correct
IIIV.US i3 Verticals Inc 20210610 0 31.52 31.93 31.06 31.63 85700 31.63 up up correct
IIN.US IntriCon Corporation 20210610 0 22.46 22.46 21.74 21.83 31800 21.83 down up incorrect
IIVI.US II 20210610 0 70.27 70.37 68.69 70.01 1051800 70.01 down down correct
IIVIP.US II 20210610 0 290.21 294.4 290.21 294.4 1600 284.9782 up up correct
IKNA.US Ikena Oncology Inc 20210610 0 15.43 15.54 14.76 15.14 31900 15.14 down down correct
IKNX.US IKONICS Corporation 20210610 0 11.05 12.99 10.4901 11.0101 191070 11.0101 down down correct
IKT.US Inhibikase Therapeutics Inc 20210610 0 5.75 6.41 5.7 6.16 77800 6.16 up up correct
ILMN.US Illumina Inc 20210610 0 433.83 451.75 430.39 450.67 771500 450.67 up up correct
ILPT.US Industrial Logistics Properties Trust 20210610 0 26.32 26.52 26.1 26.41 162982 26.0873 up down incorrect
IMAB.US I 20210610 0 75.87 77.05 72.26 73.33 476800 73.33 down up incorrect
IMAC.US IMAC Holdings Inc 20210610 0 2.01 2.05 2 2.01 528711 2.01
IMACW.US IMAC Holdings Inc 20210610 0 0.675 0.6756 0.675 0.675 1310 0.675
IMBI.US iMedia Brands Inc 20210610 0 9.5 9.5 8.8 9 2599200 9 down down correct
IMCC.US IM Cannabis Corp 20210610 0 5.88 6.15 5.88 5.99 240400 5.99 up up correct
IMCR.US Immunocore Holdings plc 20210610 0 38.87 40.47 38.366 39.74 35200 39.74 up up correct
IMGN.US ImmunoGen Inc 20210610 0 6.32 6.48 6.24 6.41 1356400 6.41 up up correct
IMKTA.US Ingles Markets Incorporated 20210610 0 64.01 64.49 63.25 63.42 76288 63.0846 down down correct
IMMP.US Immutep Limited 20210610 0 4.92 4.92 4.78 4.87 258600 4.87 down down correct
IMMR.US Immersion Corporation 20210610 0 9.03 9.26 8.88 8.98 717600 8.98 down up incorrect
IMNM.US Immunome Inc 20210610 0 17.81 18.45 17.38 17.57 57400 17.57 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210610 0 34.54 34.54 34.0507 34.25 15582 32.9808 down down correct
IMPL.US Impel NeuroPharma Inc 20210610 0 10.34 10.357 9.89 9.99 32000 9.99 down up incorrect
IMRA.US IMARA Inc 20210610 0 8.84 9.21 8.75 8.85 116000 8.85 up up correct
IMRN.US Immuron Limited 20210610 0 4.85 4.85 4.85 4.85 0 4.85
IMTE.US Integrated Media Technology Limited 20210610 0 4.89 5.2 4.8 4.84 338900 4.84 down down correct
IMTX.US Immatics N.V 20210610 0 12.32 12.52 11.95 12.43 44700 12.43 up up correct
IMTXW.US immatics biotechnologies GmbH 20210610 0 3.84 3.84 3.84 3.84 129 3.84
IMUX.US Immunic Inc 20210610 0 14.41 14.87 14.257 14.77 58500 14.77 up down incorrect
IMV.US IMV Inc 20210610 0 2.43 2.46 2.38 2.42 66100 2.42 down down correct
IMVT.US Immunovant Inc 20210610 0 10.63 10.77 10.45 10.73 900500 10.73 up up correct
IMXI.US International Money Express Inc 20210610 0 15.16 15.16 14.85 15.07 102200 15.07 down down correct
INBK.US First Internet Bancorp 20210610 0 34.345 34.7936 32.97 33 29125 32.8287 down down correct
INBKZ.US INBKZ 20210610 0 26.1 26.44 26.02 26.03 4600 25.3053 down down correct
INBX.US Inhibrx Inc 20210610 0 24.53 24.78 23.08 23.63 99700 23.63 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210610 0 7.67 7.7 7.67 7.7 1047 7.7 up up correct
INCY.US Incyte Corporation 20210610 0 86.38 87.65 85.64 87.53 1030900 87.53 up up correct
INDB.US Independent Bank Corp 20210610 0 81.55 81.8 80.17 80.18 217673 78.6988 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210610 0 10.9 11.07 10.37 10.87 1133800 10.87 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20210610 0 2.51 2.6499 2.35 2.465 225116 2.465 down down correct
INDP.US Indaptus Therapeutics Inc 20210610 0 15.32 16.4 14.616 16.04 391750 16.04 up up correct
INDT.US INDUS Realty Trust Inc 20210610 0 65.28 66.58 64.07 66.58 46400 66.1473 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210610 0 3.42 3.5 3.31 3.43 1225300 3.43 up up correct
INFN.US Infinera Corporation 20210610 0 10.58 10.66 10.42 10.56 1701700 10.56 down down correct
INGN.US Inogen Inc 20210610 0 62.53 63.21 61.48 62.45 54300 62.45 down down correct
INKA.US KludeIn I Acquisition Corp 20210610 0 9.75 9.77 9.75 9.76 8900 9.76 up up correct
INKAU.US KludeIn I Acquisition Corp 20210610 0 10.09 10.09 10.05 10.05 11700 10.05 down down correct
INKAW.US Kludein I Acquisition Corp 20210610 0 0.735 0.735 0.735 0.735 2491 0.735
INM.US InMed Pharmaceuticals Inc 20210610 0 2.99 3 2.75 2.93 69300 2.93 down down correct
INMB.US INmune Bio Inc 20210610 0 15.65 17.289 15.31 17.14 307200 17.14 up up correct
INMD.US InMode Ltd 20210610 0 89.84 90.81 88.08 90.32 1014738 45.16 up up correct
INNV.US InnovAge Holding Corp 20210610 0 20.54 21.14 20.3 20.98 333700 20.98 up up correct
INO.US Inovio Pharmaceuticals Inc 20210610 0 9.59 9.65 8.89 9.15 7663800 9.15 down down correct
INOD.US Innodata Inc 20210610 0 7.12 7.19 6.92 7.16 63900 7.16 up up correct
INOV.US Inovalon Holdings Inc 20210610 0 32.5 32.65 32.145 32.55 229500 32.55 up up correct
INPX.US Inpixon 20210610 0 1.2 1.22 1.17 1.2 2341612 1.2
INSE.US Inspired Entertainment Inc 20210610 0 11.8 12.05 11.56 11.67 85500 11.67 down down correct
INSG.US Inseego Corp 20210610 0 10.4 10.67 10.2 10.28 1531300 10.28 down down correct
INSM.US Insmed Incorporated 20210610 0 27.62 29.19 27.36 29.07 1419000 29.07 up up correct
INTC.US Intel Corporation 20210610 0 57.15 58.03 56.925 57.38 26738082 56.6169 up up correct
INTG.US The InterGroup Corporation 20210610 0 38.99 40.03 32.84 33.35 25000 33.35 down down correct
INTU.US Intuit Inc 20210610 0 467.32 473.71 466.24 471.33 1149788 470.1817 up down incorrect
INTZ.US Intrusion Inc 20210610 0 16.34 16.99 16.03 16.5 180300 16.5 up up correct
INVA.US Innoviva Inc 20210610 0 12.42 12.52 12.14 12.42 1184000 12.42
INVE.US Identiv Inc 20210610 0 16.39 16.49 15.62 15.72 118200 15.72 down down correct
INVO.US INVO Bioscience Inc 20210610 0 4.44 4.75 4.438 4.75 87000 4.75 up up correct
INVZ.US Innoviz Technologies Ltd 20210610 0 9.75 9.93 9.35 9.8 448200 9.8 up up correct
INVZW.US Innoviz Technologies Ltd 20210610 0 2.65 2.68 2.45 2.6 15305 2.6 down down correct
INZY.US Inozyme Pharma Inc 20210610 0 17.87 18.35 17.44 18.19 153900 18.19 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210610 0 1.53 1.55 1.5 1.5 9100 1.5 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210610 0 36.87 38.36 36.69 38.21 2579800 38.21 up down incorrect
IOSP.US Innospec Inc 20210610 0 100.46 101.26 97.95 98.18 71451 97.5623 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210610 0 21.2771 23.4679 20.92 23.14 6579891 23.14 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210610 0 6.56 6.85 6.42 6.5 51000 6.5 down down correct
IPAR.US Inter Parfums Inc 20210610 0 76.965 77.42 75.69 75.87 42308 75.1543 down down correct
IPDN.US Professional Diversity Network Inc 20210610 0 1.73 1.84 1.68 1.74 226282 1.74 up up correct
IPGP.US IPG Photonics Corporation 20210610 0 203.07 206 200.57 205.21 259000 205.21 up up correct
IPHA.US Innate Pharma S.A 20210610 0 3.94 4.15 3.92 4.13 44600 4.13 up up correct
IPLDP.US Interstate Power and Light Company 20210610 0 26.25 26.29 26.19 26.19 5100 25.5459 down down correct
IPOF.US WT 20210610 0 10.34 10.35 10.23 10.28 883339 10.28 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210610 0 9.73 9.73 9.73 9.73 0 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210610 0 9.968 9.968 9.968 9.968 200 9.968
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210610 0 1.13 1.13 1.11 1.11 672 1.11 down down correct
IPW.US iPower Inc. 20210610 0 8.08 8.3699 7.75 8.05 156593 8.05 down down correct
IPWR.US Ideal Power Inc 20210610 0 12.28 12.817 11.13 11.63 107000 11.63 down up incorrect
IQ.US iQIYI Inc 20210610 0 14.95 15.24 14.785 14.98 7940400 14.98 up up correct
IRBT.US iRobot Corporation 20210610 0 96.54 97.8 94.59 94.99 347600 94.99 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210610 0 11.25 11.7 11.24 11.25 14900 11.25
IRDM.US Iridium Communications Inc 20210610 0 38.71 39.46 38.51 39.34 766492 39.34 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210610 0 100 101.5 100 101 4257 101 up up correct
IRIX.US IRIDEX Corporation 20210610 0 7.72 7.84 7.59 7.7 31200 7.7 down down correct
IRMD.US IRadimed Corporation 20210610 0 28.96 29.31 28.95 28.95 8800 28.95 down down correct
IROQ.US IF Bancorp Inc 20210610 0 22.56 22.56 22.56 22.56 77 22.3801
IRTC.US iRhythm Technologies Inc 20210610 0 61.12 64.38 61 63.9 1369300 63.9 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210610 0 11.4 11.88 11.34 11.77 2258900 11.77 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210610 0 9.93 9.97 9.91 9.95 464600 9.8505 up down incorrect
ISBC.US Investors Bancorp Inc 20210610 0 15.04 15.07 14.59 14.6 944703 14.3277 down down correct
ISEE.US IVERIC bio Inc 20210610 0 6.6 6.63 6.46 6.54 667900 6.54 down down correct
ISIG.US Insignia Systems Inc 20210610 0 7.99 8.25 7.99 8.16 16800 8.16 up down incorrect
ISLE.US Isleworth Healthcare Acquisition Corp 20210610 0 9.82 9.82 9.72 9.73 26474 9.73 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210610 0 0.65 0.65 0.6027 0.61 33158 0.61 down down correct
ISRG.US Intuitive Surgical Inc 20210610 0 843.07 859.63 841.14 859.14 396421 286.38 up up correct
ISSC.US Innovative Solutions and Support Inc 20210610 0 6.15 6.18 6.07 6.16 19100 6.16 up up correct
ISTR.US Investar Holding Corporation 20210610 0 23.45 23.45 23.08 23.1 34838 22.8336 down down correct
ISUN.US iSun Inc 20210610 0 10.49 10.81 9.893 10.01 233587 10.01 down down correct
ITCI.US Intra 20210610 0 42.17 43.52 41.92 43.33 638100 43.33 up up correct
ITHX.US ITHAX Acquisition Corp 20210610 0 9.67 9.68 9.66 9.67 2300 9.67
ITHXU.US ITHAX Acquisition Corp 20210610 0 9.92 9.93 9.92 9.93 2100 9.93 up up correct
ITHXW.US ITHAX Acquisition Corp 20210610 0 0.5999 0.5999 0.5799 0.5999 600 0.5999
ITI.US Iteris Inc 20210610 0 6.71 6.79 6.49 6.5 113400 6.5 down down correct
ITIC.US Investors Title Company 20210610 0 176.1999 176.1999 174.57 175.06 2811 160.4007 down down correct
ITMR.US Itamar Medical Ltd 20210610 0 19.68 20.05 19.565 20 26400 20 up up correct
ITOS.US iTeos Therapeutics Inc 20210610 0 19.89 20.1 19.28 19.86 197300 19.86 down down correct
ITQ.US Itiquira Acquisition Corp 20210610 0 9.65 9.71 9.64 9.66 30629 9.66 up up correct
ITQRU.US Itiquira Acquisition Corp 20210610 0 9.97 9.98 9.97 9.98 15300 9.98 up up correct
ITQRW.US Itiquira Acquisition Corp 20210610 0 0.6499 0.66 0.6003 0.66 10550 0.66 up down incorrect
ITRI.US Itron Inc 20210610 0 96.77 97.34 95.18 96.66 172600 96.66 down down correct
ITRM.US Iterum Therapeutics plc 20210610 0 1.731 1.8 1.72 1.78 5986900 1.78 up up correct
ITRN.US Ituran Location and Control Ltd 20210610 0 24.73 24.815 24.1 24.23 29206 23.8422 down up incorrect
IVA.US Inventiva S.A 20210610 0 14.85 15.065 14.5 14.64 9700 14.64 down down correct
IVAC.US Intevac Inc 20210610 0 6.04 6.35 5.96 6.31 89100 6.31 up up correct
IZEA.US IZEA Worldwide Inc 20210610 0 2.87 2.94 2.78 2.84 1141013 2.84 down down correct
JACK.US Jack in the Box Inc 20210610 0 118.9 118.9 116.69 116.98 267901 115.8815 down down correct
JAGX.US Jaguar Health Inc 20210610 0 2.0792 2.1099 1.85 1.91 20318492 5.73 down down correct
JAKK.US JAKKS Pacific Inc 20210610 0 10.56 11.3 10.31 11 230000 11 up up correct
JAMF.US Jamf Holding Corp 20210610 0 32.91 32.94 31.49 31.93 4280700 31.93 down up incorrect
JAN.US JanOne Inc 20210610 0 7.65 8.21 7.39 8.12 868900 8.12 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20210610 0 17 17 17 17 0 17
JAZZ.US Jazz Pharmaceuticals plc 20210610 0 182.36 186.75 181.98 185.94 989100 185.94 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210610 0 165.8823 167.46 163.46 164.2 573857 163.6545 down down correct
JBLU.US JetBlue Airways Corporation 20210610 0 18.99 19.05 18.39 18.44 6781400 18.44 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210610 0 90.8 91.56 90.75 90.96 21285 88.6966 up up correct
JCIC.US Jack Creek Investment Corp 20210610 0 9.67 9.72 9.67 9.716 16700 9.716 up up correct
JCICU.US Jack Creek Investment Corp 20210610 0 9.98 10.025 9.98 9.98 13100 9.98
JCICW.US Jack Creek Investment Corp 20210610 0 0.68 0.7 0.645 0.6503 26624 0.6503 down down correct
JCS.US Communications Systems Inc 20210610 0 7.07 7.3 7.0121 7.095 35258 4.1528 up down incorrect
JCTCF.US Jewett 20210610 0 9.8 9.81 9.8 9.81 1400 9.81 up up correct
JD.US JD.com Inc 20210610 0 73.065 73.1 71.555 71.85 9476600 71.85 down down correct
JFIN.US Jiayin Group Inc 20210610 0 6.65 6.84 6.17 6.25 473300 6.25 down down correct
JFU.US 9F Inc 20210610 0 2.08 2.25 2.075 2.19 1749800 2.19 up up correct
JG.US Aurora Mobile Limited 20210610 0 3.4 3.43 3.01 3.03 1786700 3.03 down down correct
JJSF.US J & J Snack Foods Corp 20210610 0 176.84 176.84 174.3 175.72 54577 173.6497 down down correct
JKHY.US Jack Henry & Associates Inc 20210610 0 160.69 163.31 159.75 163.13 487642 162.1904 up down incorrect
JMPNZ.US JMPNZ 20210610 0 25.269 25.36 25.269 25.36 3000 24.5116 up up correct
JNCE.US Jounce Therapeutics Inc 20210610 0 7.45 7.54 7.3 7.37 254400 7.37 down down correct
JOAN.US JOANN Inc 20210610 0 16.29 16.648 15.83 15.87 221900 15.5632 down down correct
JOBS.US 51job Inc 20210610 0 73.06 74.24 73.06 74.17 140300 74.17 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210610 0 9.7 9.74 9.7 9.73 51000 9.73 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210610 0 9.998 10.02 9.94 10 8400 10 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210610 0 0.84 0.9 0.84 0.9 242989 0.9 up down incorrect
JOUT.US Johnson Outdoors Inc 20210610 0 123.71 124.25 122.11 122.75 25625 122.1836 down down correct
JRJC.US China Finance Online Co. Limited 20210610 0 10.68 11.05 10.6 11.05 30500 11.05 up up correct
JRSH.US Jerash Holdings (US) Inc 20210610 0 6.4 6.5 6.4 6.45 3830 6.3663 up up correct
JRVR.US James River Group Holdings Ltd 20210610 0 35.42 36 35.08 35.27 574611 34.2692 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210610 0 25.34 25.355 25.2327 25.28 26168 24.5433 down down correct
JUPW.US Jupiter Wellness Inc 20210610 0 4.5 4.54 4.35 4.41 52700 4.41 down down correct
JUPWW.US Jupiter Wellness Inc 20210610 0 1.31 1.37 1.3 1.33 4680 1.33 up up correct
JVA.US Coffee Holding Co. Inc 20210610 0 6.01 6.11 5.96 6.05 62500 6.05 up up correct
JWEL.US Jowell Global Ltd 20210610 0 6.5 6.56 6.26 6.3828 35056 6.3828 down down correct
JYAC.US Jiya Acquisition Corp 20210610 0 9.82 9.83 9.79 9.79 3200 9.79 down up incorrect
JYNT.US The Joint Corp 20210610 0 72.07 73.115 70.95 72.78 145500 72.78 up up correct
JZXN.US Jiuzi Holdings Inc 20210610 0 11.85 12.01 8.65 9.5 2300500 9.5 down up incorrect
KAII.US Kismet Acquisition Two Corp 20210610 0 9.68 9.68 9.68 9.68 0 9.68
KAIIU.US Kismet Acquisition Two Corp 20210610 0 9.95 9.96 9.95 9.96 700 9.96 up up correct
KAIIW.US Kismet Acquisition Two Corp 20210610 0 0.7999 0.7999 0.7849 0.7999 5445 0.7999
KAIR.US Kairos Acquisition Corp 20210610 0 9.78 9.79 9.7 9.78 188700 9.78
KAIRU.US Kairos Acquisition Corp 20210610 0 10.13 10.15 10.13 10.15 900 10.15 up up correct
KAIRW.US Kairos Acquisition Corp 20210610 0 0.687 0.75 0.687 0.75 10223 0.75 up up correct
KALA.US Kala Pharmaceuticals Inc 20210610 0 6.44 6.54 6.37 6.38 1277700 6.38 down down correct
KALU.US Kaiser Aluminum Corporation 20210610 0 133.73 134 130.35 132.52 104266 131.7138 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210610 0 29.12 29.56 28.376 28.9 111700 28.9 down up incorrect
KARO.US Karooooo Ltd 20210610 0 38.6 39.86 38 38.49 14918 38.49 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210610 0 12.6 13.2001 12.54 12.54 5772 12.54 down down correct
KBAL.US Kimball International Inc 20210610 0 14.23 14.27 14 14.01 106495 13.6845 down down correct
KBNT.US Kubient Inc 20210610 0 5.49 5.56 5.02 5.24 102600 5.24 down down correct
KBNTW.US Kubient Inc 20210610 0 1.99 1.99 1.85 1.9468 1745 1.9468 down down correct
KBSF.US KBS Fashion Group Limited 20210610 0 3.99 4.09 3.83 3.83 136300 3.83 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210610 0 37.061 37.39 34.48 35.78 4131500 35.78 down down correct
KDMN.US Kadmon Holdings Inc 20210610 0 4.1 4.21 4.04 4.21 1527500 4.21 up up correct
KDNY.US Chinook Therapeutics Inc 20210610 0 17.78 17.844 17.07 17.1 191800 17.1 down down correct
KDP.US Keurig Dr Pepper Inc 20210610 0 34.98 35.34 34.9 34.94 10553865 34.94 down down correct
KE.US Kimball Electronics Inc 20210610 0 22.07 22.2 21.57 21.73 41800 21.73 down up incorrect
KELYA.US Kelly Services Inc 20210610 0 25.4 25.53 25.235 25.27 104937 25.1387 down down correct
KELYB.US Kelly Services Inc 20210610 0 25.2432 25.2432 25.2432 25.2432 922 25.1842
KEQU.US Kewaunee Scientific Corporation 20210610 0 11.65 11.75 11.65 11.75 600 11.75 up up correct
KERN.US Akerna Corp 20210610 0 4.81 4.81 4.35 4.4 868200 4.4 down down correct
KERNW.US Akerna Corp 20210610 0 1.59 1.59 1.0201 1.03 8800 1.03 down down correct
KFFB.US Kentucky First Federal Bancorp 20210610 0 6.95 7.07 6.95 7.0465 2525 6.8501 up up correct
KFRC.US Kforce Inc 20210610 0 63.08 63.38 62.04 62.61 49434 62.1181 down down correct
KHC.US The Kraft Heinz Company 20210610 0 43.01 43.3 42.92 42.95 3195163 42.0001 down up incorrect
KIDS.US OrthoPediatrics Corp 20210610 0 62.25 64 61.27 63.36 88600 63.36 up up correct
KIII.US Kismet Acquisition Three Corp 20210610 0 9.67 9.68 9.66 9.68 11100 9.68 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210610 0 9.91 9.96 9.91 9.96 800 9.96 up up correct
KIIIW.US Kismet Acquisition Three Corp 20210610 0 0.7 0.7969 0.7 0.76 128781 0.76 up down incorrect
KINS.US Kingstone Companies Inc 20210610 0 8.1 8.26 8.1 8.15 8787 8.0384 up up correct
KINZ.US KINS Technology Group Inc 20210610 0 9.89 9.9 9.88 9.88 23100 9.88 down down correct
KINZU.US KINS Technology Group Inc 20210610 0 10.25 10.25 10.23 10.25 26600 10.25
KINZW.US KINS Technology Group Inc 20210610 0 0.7 0.77 0.7 0.77 35366 0.77 up up correct
KIRK.US Kirkland's Inc 20210610 0 24.37 24.48 23.11 23.55 453200 23.55 down up incorrect
KLAC.US KLA Corporation 20210610 0 316.12 320.6 314.53 319.31 690882 317.4629 up up correct
KLAQ.US KL Acquisition Corp 20210610 0 9.67 9.71 9.67 9.7 5900 9.7 up up correct
KLAQU.US KL Acquisition Corp 20210610 0 9.96 9.96 9.93 9.95 5200 9.95 down down correct
KLAQW.US KL Acquisition Corp 20210610 0 0.83 0.83 0.761 0.761 497 0.761 down down correct
KLDO.US Kaleido Biosciences Inc 20210610 0 7.08 7.39 7.03 7.39 106100 7.39 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210610 0 56.74 56.9302 54.83 55.96 704216 55.5326 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210610 0 11.65 12.2 10.02 10.24 743500 10.24 down down correct
KMDA.US Kamada Ltd 20210610 0 5.99 6.01 5.92 5.95 42000 5.95 down down correct
KMPH.US KemPharm Inc 20210610 0 12.6 13.84 12.35 13.35 1488800 13.35 up up correct
KNBE.US KnowBe4 Inc 20210610 0 18.68 19.8 18.55 19.72 146600 19.72 up up correct
KNDI.US Kandi Technologies Group Inc 20210610 0 6.3 6.37 6.1 6.18 1467600 6.18 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210610 0 14.29 15.04 14.22 14.83 633300 14.83 up down incorrect
KNSL.US Kinsale Capital Group Inc 20210610 0 163.27 163.5615 160.81 161.36 67837 161.2618 down down correct
KNTE.US Kinnate Biopharma Inc 20210610 0 24.16 25.18 23.61 24.22 95600 24.22 up up correct
KOD.US Kodiak Sciences Inc 20210610 0 78.63 81.91 76.71 79.97 310500 79.97 up up correct
KOPN.US Kopin Corporation 20210610 0 8.82 8.91 8.13 8.32 2109000 8.32 down down correct
KOR.US Corvus Gold Inc 20210610 0 3.03 3.06 2.99 3.05 140720 3.05 up down incorrect
KORE.US WT 20210610 0 1.56 1.6 1.5 1.57 27923 1.57 up up correct
KOSS.US Koss Corporation 20210610 0 25.31 25.95 23.29 24.62 1274300 24.62 down up incorrect
KPLT.US Katapult Holdings Inc 20210610 0 14 14.7 13.47 13.61 296800 13.61 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210610 0 4.25 4.5 3.91 3.91 9127 3.91 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20210610 0 4.42 4.56 4.42 4.56 11000 4.56 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210610 0 10.11 10.55 9.86 10.55 1890400 10.55 up down incorrect
KRBP.US Kiromic BioPharma Inc 20210610 0 9.291 11 9.223 10.3 66200 10.3 up up correct
KRKR.US 36Kr Holdings Inc 20210610 0 2.4 2.45 2.38 2.4 68300 2.4
KRMD.US Repro Med Systems Inc 20210610 0 4.49 4.551 4.34 4.52 82801 4.52 up up correct
KRNL.US Kernel Group Holdings Inc 20210610 0 9.74 9.92 9.705 9.705 39100 9.705 down down correct
KRNLU.US Kernel Group Holdings Inc 20210610 0 10.08 10.1 10.035 10.05 27400 10.05 down down correct
KRNLW.US Kernel Group Holdings Inc 20210610 0 0.7 0.71 0.67 0.71 28312 0.71 up up correct
KRNT.US Kornit Digital Ltd 20210610 0 116.17 117.12 114.18 116.73 176300 116.73 up up correct
KRNY.US Kearny Financial Corp 20210610 0 12.83 12.89 12.52 12.53 336553 12.3343 down down correct
KRON.US Kronos Bio Inc 20210610 0 27.02 27.42 26 27.06 447634 27.06 up down incorrect
KROS.US Keros Therapeutics Inc 20210610 0 51.63 53.93 51.01 52.53 74700 52.53 up down incorrect
KRT.US Karat Packaging Inc 20210610 0 20.19 20.513 20 20.26 40300 20.26 up down incorrect
KRTX.US Karuna Therapeutics Inc 20210610 0 119.56 129.25 118.17 129.24 200400 129.24 up up correct
KRUS.US Kura Sushi USA Inc 20210610 0 38.49 38.67 36.5 37.23 45500 37.23 down down correct
KRYS.US Krystal Biotech Inc 20210610 0 66.02 66.289 64.14 65.47 113700 65.47 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210610 0 9.67 9.6927 9.635 9.65 11046 9.65 down up incorrect
KSICU.US Kadem Sustainable Impact Corporation 20210610 0 9.95 9.95 9.95 9.95 2200 9.95
KSICW.US Kadem Sustainable Impact Corporation 20210610 0 0.7 0.7 0.7 0.7 800 0.7
KSPN.US Kaspien Holdings Inc 20210610 0 26.36 28.03 25.2901 26.979 30024 26.979 up up correct
KTCC.US Key Tronic Corporation 20210610 0 6.93 6.97 6.87 6.87 13500 6.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210610 0 26.5 26.65 25.92 26.22 563600 26.22 down down correct
KTRA.US Kintara Therapeutics Inc 20210610 0 1.69 1.77 1.66 1.75 556500 1.75 up up correct
KURA.US Kura Oncology Inc 20210610 0 21 21.76 20.95 21.6 405400 21.6 up up correct
KVHI.US KVH Industries Inc 20210610 0 13.68 13.68 13.33 13.39 72000 13.39 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20210610 0 9.92 9.99 9.9 9.9 954100 9.9 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210610 0 10.01 10.02 9.97 9.97 757100 9.97 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210610 0 10 10.02 9.99 10 16400 10
KXIN.US Kaixin Auto Holdings 20210610 0 2.45 2.46 2.35 2.4 687000 2.4 down down correct
KYMR.US Kymera Therapeutics Inc 20210610 0 49.83 52.94 49.83 51.95 506300 51.95 up up correct
KZIA.US Kazia Therapeutics Limited 20210610 0 10.16 11.94 10 10.35 345800 10.35 up up correct
KZR.US Kezar Life Sciences Inc 20210610 0 5.76 5.78 5.54 5.67 75400 5.67 down down correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210610 0 10 10 10 10 0 10
LABP.US Landos Biopharma Inc 20210610 0 12.21 12.32 11.61 12.16 12100 12.16 down up incorrect
LAKE.US Lakeland Industries Inc 20210610 0 24.61 24.93 22.7 23.11 727700 23.11 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210610 0 106.84 107 104.99 105.87 259315 102.7956 down up incorrect
LANC.US Lancaster Colony Corporation 20210610 0 196.81 196.81 193.186 195.15 74674 193.281 down down correct
LAND.US Gladstone Land Corporation 20210610 0 25.37 25.47 24.76 25.16 367240 24.8435 down down correct
LANDM.US Gladstone Land Corporation 20210610 0 25.62 25.62 25.61 25.61 1000 24.8983 down down correct
LANDO.US Gladstone Land Corporation 20210610 0 25.77 26.004 25.77 26 21500 25.1342 up up correct
LARAX.US LARAX 20210610 0 11.11 11.11 11.11 11.11 0 10.7678
LARK.US Landmark Bancorp Inc 20210610 0 25.4762 25.8857 25.4762 25.6 10651 24.0216 up up correct
LASR.US nLIGHT Inc 20210610 0 28.28 28.33 27.72 27.96 178000 27.96 down down correct
LAUR.US Laureate Education Inc 20210610 0 15.25 15.56 15.22 15.47 541577 8.6991 up up correct
LAWS.US Lawson Products Inc 20210610 0 59.32 59.71 58.47 59.55 10067 59.55 up down incorrect
LAZR.US Luminar Technologies Inc 20210610 0 24.19 24.53 23.27 23.62 3553900 23.62 down down correct
LAZY.US Lazydays Holdings Inc 20210610 0 23.13 23.41 22.83 23.18 50000 23.18 up up correct
LBAI.US Lakeland Bancorp Inc 20210610 0 18.99 18.99 18.45 18.45 107500 18.1675 down down correct
LBC.US Luther Burbank Corporation 20210610 0 12.32 12.32 11.93 11.95 62838 11.7431 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20210610 0 9.03 9.49 8.16 8.57 50000 8.57 down down correct
LBPS.US 4D pharma plc 20210610 0 10.91 11.3 10.91 11.125 30400 11.125 up up correct
LBPSW.US 4D pharma plc 20210610 0 0.9999 1.0599 0.9702 1 12084 1 up up correct
LBRDA.US Liberty Broadband Corporation 20210610 0 155.54 158.42 155.54 157.43 61600 157.43 up up correct
LBRDK.US Liberty Broadband Corporation 20210610 0 159.4 162.22 159.36 161.1 737900 161.1 up up correct
LBRDP.US Liberty Broadband Corporation 20210610 0 27.56 27.834 27.525 27.611 32600 26.3493 up down incorrect
LBTYA.US Liberty Global plc 20210610 0 27.8797 28.27 27.68 28.04 1063483 28.04 up up correct
LBTYB.US Liberty Global plc 20210610 0 28.89 28.89 28.89 28.89 0 28.89
LBTYK.US Liberty Global plc 20210610 0 27.86 28.24 27.78 28.03 1173600 28.03 up up correct
LCA.US Landcadia Holdings IV Inc 20210610 0 9.93 9.96 9.77 9.92 20700 9.92 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20210610 0 9.75 9.75 9.705 9.75 1100 9.75
LCAAU.US L Catterton Asia Acquisition Corp 20210610 0 10 10 10 10 0 10
LCAAW.US L Catterton Asia Acquisition Corp 20210610 0 0.9201 1.01 0.8 1 251374 1 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210610 0 10.1 10.23 10.02 10.04 21000 10.04 down down correct
LCAP.US Lionheart Acquisition Corporation II 20210610 0 9.85 9.87 9.85 9.87 4100 9.87 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210610 0 10.2 10.2 10.2 10.2 0 10.2
LCAPW.US Lionheart Acquisition Corporation II 20210610 0 0.8 0.81 0.77 0.8099 5450 0.8099 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20210610 0 26.47 26.48 24.56 25.38 11300539 25.38 down down correct
LCNB.US LCNB Corp 20210610 0 17.51 17.52 17.25 17.28 27650 16.921 down down correct
LCRDX.US LCRDX 20210610 0 11.11 11.11 11.11 11.11 0 10.7354
LCRUX.US LCRUX 20210610 0 11.11 11.11 11.11 11.11 0 10.7658
LCUT.US Lifetime Brands Inc 20210610 0 16.8 16.8 16.49 16.53 50333 16.4424 down down correct
LCY.US Landcadia Holdings III Inc 20210610 0 11.74 11.84 11.49 11.69 456300 11.69 down down correct
LDHA.US LDH Growth Corp I 20210610 0 9.77 9.77 9.71 9.75 37900 9.75 down down correct
LDHAU.US LDH Growth Corp I 20210610 0 9.947 10.03 9.947 10 42400 10 up down incorrect
LDHAW.US LDH Growth Corp I 20210610 0 1.095 1.84 1.09 1.09 9389 1.09 down down correct
LE.US Lands' End Inc 20210610 0 35.11 35.56 33.86 34.2 147800 34.2 down down correct
LECO.US Lincoln Electric Holdings Inc 20210610 0 129.45 129.91 128.41 128.53 128941 127.0309 down down correct
LEDS.US SemiLEDs Corporation 20210610 0 21.08 22.25 17.78 18.26 2444100 18.26 down down correct
LEE.US Lee Enterprises Incorporated 20210610 0 29.36 29.56 28.75 29.4 32200 29.4 up down incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20210610 0 9.7 9.7 9.7 9.7 0 9.7
LEGAU.US Lead Edge Growth Opportunities Ltd 20210610 0 9.95 9.95 9.95 9.95 1300 9.95
LEGH.US Legacy Housing Corporation 20210610 0 19.14 19.19 18.67 18.75 24800 18.75 down down correct
LEGN.US Legend Biotech Corporation 20210610 0 40.74 41.6 40.18 41.09 252400 41.09 up up correct
LEGOU.US Legato Merger Corp 20210610 0 11.71 11.739 11.6 11.61 13200 11.61 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210610 0 66.36 66.36 66.36 66.36 0 49.4794
LESL.US Leslie's Inc 20210610 0 26.91 28.57 26.779 27.17 16211300 27.17 up up correct
LEVL.US Level One Bancorp Inc 20210610 0 28.2 28.2 27.91 28.06 15729 27.9019 down down correct
LEVLP.US Level One Bancorp Inc 20210610 0 27.25 27.25 27.25 27.25 100 26.3276
LEXX.US Lexaria Bioscience Corp 20210610 0 6.75 6.87 6.28 6.49 90900 6.49 down down correct
LEXXW.US Lexaria Bioscience Corp 20210610 0 2.91 2.9193 2.91 2.9193 612 2.9193 up up correct
LFMD.US LifeMD Inc 20210610 0 15.44 15.5 13.51 14.04 808600 14.04 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210610 0 20 22.75 19.55 21.9 16417077 21.9 up up correct
LFTR.US Lefteris Acquisition Corp 20210610 0 9.731 9.77 9.72 9.77 48600 9.77 up up correct
LFTRU.US Lefteris Acquisition Corp 20210610 0 10.01 10.01 10.01 10.01 400 10.01
LFTRW.US Lefteris Acquisition Corp 20210610 0 0.98 1.065 0.97 1.055 16500 1.055 up up correct
LFUS.US Littelfuse Inc 20210610 0 258.46 260.88 257.01 259.97 67505 259.0469 up up correct
LFVN.US LifeVantage Corporation 20210610 0 8.35 8.51 8.21 8.46 63600 8.46 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20210610 0 9.82 9.82 9.82 9.82 300 9.82
LGACU.US Lazard Growth Acquisition Corp. I 20210610 0 9.98 10.01 9.98 9.99 38100 9.99 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210610 0 1.08 1.09 1.08 1.08 6838 1.08
LGHL.US Lion Group Holding Ltd 20210610 0 2.47 2.67 2.38 2.62 3125500 2.62 up down incorrect
LGHLW.US Lion Financial Group Limited 20210610 0 0.2798 0.29 0.27 0.29 46166 0.29 up up correct
LGIH.US LGI Homes Inc 20210610 0 165.5 165.82 152.85 154.82 531000 154.82 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20210610 0 120.22 121.57 119.13 120.83 150300 120.83 up up correct
LGO.US Largo Resources Ltd 20210610 0 15.33 15.385 14.92 15.12 92637 15.12 down down correct
LGVN.US Longeveron Inc 20210610 0 6.48 6.8865 6.4001 6.66 292510 6.66 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210610 0 9.87 9.89 9.842 9.89 1800 9.89 up up correct
LHCG.US LHC Group Inc 20210610 0 203.4 205.04 199.99 203.48 126200 203.48 up up correct
LHDX.US Lucira Health Inc 20210610 0 5.77 5.78 5.1 5.31 562000 5.31 down down correct
LI.US Li Auto Inc 20210610 0 27.61 28 26.905 27 12242535 27 down down correct
LIDR.US Aeye Inc 20210610 0 10.05 10.09 10.021 10.08 73700 10.08 up up correct
LIDRW.US AEye Inc 20210610 0 1.55 1.587 1.55 1.58 11800 1.58 up up correct
LIFE.US aTyr Pharma Inc 20210610 0 4.69 4.815 4.63 4.77 701200 4.77 up up correct
LILA.US Liberty Latin America Ltd 20210610 0 13.79 14.17 13.7 14.01 245300 14.01 up up correct
LILAK.US Liberty Latin America Ltd 20210610 0 13.78 14.3 13.78 14.19 592000 14.19 up up correct
LILM.US Lilium NV 20210610 0 9.95 9.99 9.94 9.95 340200 9.95
LILMW.US Lilium Equity Warrants 20210610 0 1.46 1.62 1.301 1.58 639700 1.58 up down incorrect
LINC.US Lincoln Educational Services Corporation 20210610 0 7.65 7.84 7.6 7.84 109500 7.84 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210610 0 17.92 18.2 17.29 17.54 217500 17.54 down up incorrect
LINK.US Interlink Electronics Inc 20210610 0 11.1 11.3776 10.67 10.83 3222 10.83 down down correct
LIQT.US LiqTech International Inc 20210610 0 7.24 7.95 7.02 7.35 1175500 7.35 up up correct
LITE.US Lumentum Holdings Inc 20210610 0 80.72 81.78 80.24 81.28 714800 81.28 up down incorrect
LITTU.US Logistics Innovation Technologies Corp. Units 20210610 0 10 10 10 10 0 10
LIVE.US Live Ventures Incorporated 20210610 0 66.94 72.58 63.94 65.84 73000 65.84 down down correct
LIVN.US LivaNova PLC 20210610 0 80.03 81.75 79.975 81.22 175900 81.22 up up correct
LIVX.US LiveXLive Media Inc 20210610 0 5.09 5.12 4.6 4.63 1121400 4.63 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210610 0 3.03 3.1 2.89 3.1 142700 3.1 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210610 0 0.611 0.611 0.611 0.611 0 0.611
LIZI.US Lizhi Inc 20210610 0 7.69 8.38 7.03 7.03 4951500 7.03 down down correct
LJAQ.US LightJump Acquisition Corporation 20210610 0 9.79 9.82 9.76 9.81 108400 9.81 up up correct
LJAQU.US LightJump Acquisition Corporation 20210610 0 10.05 10.06 10.03 10.03 3100 10.03 down down correct
LJAQW.US LightJump Acquisition Corporation 20210610 0 0.5916 0.5916 0.5517 0.59 9209 0.59 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210610 0 5.13 5.25 5 5.03 183575 5.03 down down correct
LK.US Luckin Coffee Inc 20210610 0 0.09 0.1 0.09 0.1 75000 0.1 up down incorrect
LKCO.US Luokung Technology Corp 20210610 0 1.56 1.79 1.52 1.77 10982900 1.77 up up correct
LKFN.US Lakeland Financial Corporation 20210610 0 61.59 61.76 60.05 60.08 70433 59.3682 down down correct
LKQ.US LKQ Corporation 20210610 0 49.84 49.87 48.995 49 1418999 48.7871 down down correct
LLL.US JX Luxventure Ltd 20210610 0 3.99 4.0909 3.83 3.83 136319 3.83 down down correct
LLNW.US Limelight Networks Inc 20210610 0 3.22 3.25 3.19 3.23 1051100 3.23 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210610 0 10.26 10.3 10.21 10.25 20100 10.25 down down correct
LMACU.US Liberty Media Acquisition Corporation 20210610 0 10.64 10.725 10.62 10.62 21200 10.62 down up incorrect
LMACW.US Liberty Media Acquisition Corporation 20210610 0 2.2 2.2 2 2 20100 2 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210610 0 9.91 9.94 9.91 9.94 13500 9.94 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210610 0 10.32 10.36 10.32 10.33 6600 10.33 up down incorrect
LMAOW.US LMF Acquisition Opportunities Inc 20210610 0 0.43 0.45 0.4137 0.42 58427 0.42 down down correct
LMAT.US LeMaitre Vascular Inc 20210610 0 53.97 55.04 53.525 54.98 112095 54.7576 up up correct
LMB.US Limbach Holdings Inc 20210610 0 9.81 9.89 9.51 9.51 23800 9.51 down down correct
LMDX.US LumiraDx Limited Common Shares 20210610 0 9.88 9.9 9.88 9.88 37200 9.88
LMFA.US LM Funding America Inc 20210610 0 4.84 4.93 4.58 4.73 332800 4.73 down down correct
LMNL.US Liminal BioSciences Inc 20210610 0 4.73 5.05 4.71 4.81 753900 4.81 up up correct
LMNR.US Limoneira Company 20210610 0 19.94 19.94 19.38 19.44 30018 19.1719 down down correct
LMPX.US LMP Automotive Holdings Inc 20210610 0 17.04 17.04 14.835 15.07 54000 15.07 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210610 0 13.2 13.3 13.2 13.25 34661 12.8933 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210610 0 25.91 25.9396 25.91 25.9244 4489 25.05 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210610 0 25.3 25.35 25.29 25.3 4336 24.3372
LMRKP.US Landmark Infrastructure Partners LP 20210610 0 25.4299 25.4299 25.38 25.38 4100 24.3983 down down correct
LMST.US Limestone Bancorp Inc 20210610 0 16.3 16.31 16.23 16.27 32300 16.27 down down correct
LNDC.US Landec Corporation 20210610 0 12.29 12.31 12.06 12.08 33100 12.08 down up incorrect
LNSR.US LENSAR Inc 20210610 0 8.495 8.57 8.495 8.565 33600 8.565 up down incorrect
LNT.US Alliant Energy Corporation 20210610 0 58.44 58.66 58.2 58.54 818246 57.7314 up up correct
LNTH.US Lantheus Holdings Inc 20210610 0 24.57 24.788 23.76 24.4 540000 24.4 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210610 0 6.85 6.8599 6.8 6.81 10893 6.4164 down down correct
LOB.US Live Oak Bancshares Inc 20210610 0 56.25 57.1 54.73 54.75 211760 54.7226 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210610 0 17.15 17.15 16.87 16.96 134700 16.96 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20210610 0 4.77 4.94 4.62 4.85 150200 4.85 up up correct
LOGI.US Logitech International S.A 20210610 0 133.52 135.83 131.19 132.56 1516978 131.255 down down correct
LOOP.US Loop Industries Inc 20210610 0 13.64 14.3 13.25 13.75 259000 13.75 up up correct
LOPE.US Grand Canyon Education Inc 20210610 0 92.38 92.97 91.77 92.7 221000 92.7 up up correct
LORL.US Loral Space & Communications Inc 20210610 0 37.4 37.93 36.34 36.36 32700 36.36 down down correct
LOTZ.US CarLotz Inc 20210610 0 6.5 6.55 5.922 5.99 7473300 5.99 down down correct
LOTZW.US CarLotz Inc 20210610 0 1.61 1.795 1.54 1.54 89780 1.54 down down correct
LOVE.US The Lovesac Company 20210610 0 85.78 89.24 84.71 87.4 397900 87.4 up up correct
LPCN.US Lipocine Inc 20210610 0 1.28 1.3 1.24 1.25 568542 1.25 down down correct
LPLA.US LPL Financial Holdings Inc 20210610 0 140.24 140.59 137.1 137.49 600624 137.0502 down down correct
LPRO.US Open Lending Corporation 20210610 0 39.04 39.41 37.61 38.33 394800 38.33 down down correct
LPSN.US LivePerson Inc 20210610 0 56.47 58.48 56.13 58.22 452900 58.22 up up correct
LPTH.US LightPath Technologies Inc 20210610 0 2.88 2.98 2.67 2.69 1670600 2.69 down down correct
LPTX.US Leap Therapeutics Inc 20210610 0 1.77 1.795 1.711 1.75 302500 1.75 down down correct
LQDA.US Liquidia Corporation 20210610 0 2.76 2.8 2.67 2.75 278100 2.75 down down correct
LQDT.US Liquidity Services Inc 20210610 0 24.21 24.69 23.15 23.23 358400 23.23 down down correct
LRCX.US Lam Research Corporation 20210610 0 631.8 647 631.8 640.77 843984 636.5258 up up correct
LRFC.US Logan Ridge Finance Corp 20210610 0 26.18 26.18 25.5 26.11 8125 26.11 down down correct
LRMR.US Larimar Therapeutics Inc 20210610 0 8.31 8.48 8.21 8.39 69693 8.39 up up correct
LSBK.US Lake Shore Bancorp Inc 20210610 0 15.1712 15.3999 15.05 15.25 1002 14.9699 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20210610 0 50.1 51.13 49.85 50.88 690300 50.88 up up correct
LSEA.US Landsea Homes Corporation 20210610 0 9.16 9.17 8.86 9.17 57900 9.17 up up correct
LSEAW.US Landsea Homes Corporation 20210610 0 0.325 0.325 0.32 0.3201 44479 0.3201 down down correct
LSTR.US Landstar System Inc 20210610 0 162.28 166.385 158.58 158.78 315897 158.302 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20210610 0 45.32 45.73 44.72 45.59 635500 45.59 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20210610 0 46.01 46.01 46.01 46.01 0 46.01
LSXMK.US The Liberty SiriusXM Group 20210610 0 45.34 45.72 44.69 45.47 674100 45.47 up up correct
LTAFX.US Altst Strgs Fd A 20210610 0 6.74 6.74 6.74 6.74 0 6.7349
LTBR.US Lightbridge Corporation 20210610 0 6.67 6.7 6.3 6.36 45500 6.36 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210610 0 6.43 6.43 6.43 6.43 0 6.3186
LTCH.US Latch Inc 20210610 0 12.5 12.7 11.64 12.17 1195252 12.17 down down correct
LTCHW.US Latch Inc 20210610 0 3.4 3.46 3.25 3.282 51600 3.282 down down correct
LTIFX.US LTIFX 20210610 0 6.79 6.79 6.79 6.79 0 6.79
LTRN.US Lantern Pharma Inc 20210610 0 15.44 16.2 15.44 15.98 50500 15.98 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210610 0 4.37 4.39 4.08 4.26 1074600 4.26 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210610 0 33 33 32 32.5 3200 32.5 down down correct
LTRX.US Lantronix Inc 20210610 0 5.58 5.62 5.46 5.57 83700 5.57 down down correct
LULU.US Lululemon Athletica Inc 20210610 0 329.02 332.76 327.51 329.8 671500 329.8 up up correct
LUMO.US Lumos Pharma Inc 20210610 0 11.12 11.28 10.98 11.1 14700 11.1 down up incorrect
LUNA.US Luna Innovations Incorporated 20210610 0 10.56 10.67 10.42 10.53 56900 10.53 down down correct
LUNG.US Pulmonx Corporation 20210610 0 44.3 45.17 43.555 44.63 334800 44.63 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210610 0 10 10.02 9.97 10.02 188800 10.02 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210610 0 10.45 10.45 10.345 10.404 12400 10.404 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210610 0 1.24 1.4 1.24 1.34 79200 1.34 up up correct
LVO.US LiveOne Inc 20210610 0 5.09 5.12 4.6 4.63 1121400 4.63 down down correct
LVOX.US LiveVox Holding Inc 20210610 0 10.13 10.15 10.13 10.14 1772400 10.14 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210610 0 11 11 11 11 4454 11
LVRA.US Levere Holdings Corp 20210610 0 9.73 9.77 9.73 9.77 2700 9.77 up up correct
LVRAU.US Levere Holdings Corp 20210610 0 9.99 10.03 9.99 10.03 50300 10.03 up up correct
LVRAW.US Levere Holdings Corp 20210610 0 0.95 0.95 0.95 0.95 34243 0.95
LVTX.US Lava Therapeutics B.V 20210610 0 11.15 11.5 11 11.43 59400 11.43 up up correct
LWAY.US Lifeway Foods Inc 20210610 0 5.63 5.65 5.27 5.35 21000 5.35 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210610 0 3.4 4.1 3.25 4.1 444100 4.1 up down incorrect
LX.US LexinFintech Holdings Ltd 20210610 0 12.417 12.64 11.51 11.68 1913700 11.68 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210610 0 8.45 11.99 8.45 10.22 29500 10.22 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210610 0 5.05 5.11 4.8 4.84 611400 4.84 down up incorrect
LYFT.US Lyft Inc 20210610 0 56.13 56.2 54.54 55.66 4991300 55.66 down up incorrect
LYL.US Dragon Victory International Limited 20210610 0 1.59 1.82 1.58 1.71 1879700 1.71 up up correct
LYRA.US Lyra Therapeutics Inc 20210610 0 9.06 9.1787 8.821 9 169098 9 down down correct
LYTS.US LSI Industries Inc 20210610 0 8.56 8.72 8.42 8.47 74485 8.3668 down down correct
MACA.US Moringa Acquisition Corp 20210610 0 9.68 9.68 9.67 9.67 1000 9.67 down up incorrect
MACAU.US Moringa Acquisition Corp 20210610 0 9.94 9.95 9.92 9.95 5600 9.95 up up correct
MACAW.US Moringa Acquisition Corp 20210610 0 0.6101 0.6101 0.6101 0.6101 400 0.6101
MACK.US Merrimack Pharmaceuticals Inc 20210610 0 6.35 6.49 6.35 6.41 36000 6.41 up up correct
MACQ.US MCAP Acquisition Corp 20210610 0 9.68 9.7 9.63 9.65 507166 9.65 down down correct
MACU.US Mallard Acquisition Corp 20210610 0 9.89 9.97 9.88 9.88 2700 9.88 down down correct
MACUU.US Mallard Acquisition Corp 20210610 0 10.19 10.29 10.19 10.29 1900 10.29 up up correct
MACUW.US Mallard Acquisition Corp 20210610 0 0.4498 0.4498 0.3904 0.4 7056 0.4 down down correct
MANH.US Manhattan Associates Inc 20210610 0 138.33 143.22 137.82 142.97 332500 142.97 up down incorrect
MANT.US ManTech International Corporation 20210610 0 87.85 88.28 86.35 88.2 125428 87.2769 up up correct
MAPS.US WM Technology Inc 20210610 0 17.37 17.68 16.61 17.29 589700 17.29 down down correct
MAPSW.US WM Technology Inc 20210610 0 6.05 6.07 5.53 5.88 184808 5.88 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210610 0 9.9 10.62 9.9 10.62 2300 10.62 up down incorrect
MAQCU.US Maquia Capital Acquisition Corporation 20210610 0 10.1 10.12 10.02 10.02 7700 10.02 down down correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210610 0 0.5 0.8654 0.5 0.5422 70005 0.5422 up up correct
MAR.US Marriott International Inc 20210610 0 144.18 144.75 142.61 143.97 1544800 143.97 down down correct
MARA.US Marathon Digital Holdings Inc 20210610 0 26.55 27.45 25.68 26.51 12889400 26.51 down down correct
MARK.US Remark Holdings Inc 20210610 0 1.89 1.93 1.77 1.83 1778100 1.83 down down correct
MARPS.US Marine Petroleum Trust 20210610 0 4.7001 4.94 4.59 4.59 12960 4.4203 down down correct
MASI.US Masimo Corporation 20210610 0 213.52 218.88 212.46 218.63 334200 218.63 up up correct
MASS.US 908 Devices Inc 20210610 0 42.29 44.15 42.06 42.55 351800 42.55 up up correct
MAT.US Mattel Inc 20210610 0 20.9 20.98 20.49 20.53 1180700 20.53 down down correct
MATW.US Matthews International Corporation 20210610 0 39.04 39.23 38.43 38.48 72017 38.2367 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210610 0 18 19.2 17.519 19.05 868600 19.05 up down incorrect
MAYS.US J.W. Mays Inc 20210610 0 27 27 27 27 0 27
MBCN.US Middlefield Banc Corp 20210610 0 23.6 24.18 23.6 23.89 11915 23.5348 up up correct
MBII.US Marrone Bio Innovations Inc 20210610 0 1.7 1.85 1.69 1.8 625200 1.8 up up correct
MBIN.US Merchants Bancorp 20210610 0 42.22 42.22 41.25 41.28 44275 41.0082 down down correct
MBINN.US Merchants Bancorp 20210610 0 26.99 27.2 26.9 26.9 14800 25.7567 down down correct
MBINO.US Merchants Bancorp 20210610 0 27 27.15 26.8 26.8 7500 25.6812 down down correct
MBINP.US Merchants Bancorp 20210610 0 27.165 27.29 27.165 27.194 4800 25.9264 up down incorrect
MBIO.US Mustang Bio Inc 20210610 0 3.76 3.82 3.68 3.81 1723400 3.81 up up correct
MBNKP.US Medallion Bank 20210610 0 25.98 26.16 25.976 26.083 3000 24.6529 up up correct
MBOT.US Microbot Medical Inc 20210610 0 7.59 7.74 7.42 7.67 99900 7.67 up up correct
MBRX.US Moleculin Biotech Inc 20210610 0 3.84 3.9 3.74 3.87 252895 3.87 up up correct
MBTC.US Nocturne Acquisition Corporation 20210610 0 9.82 10.05 9.82 9.9 32800 9.9 up down incorrect
MBTCR.US Nocturne Acquisition Corporation 20210610 0 0.38 0.38 0.38 0.38 50010 0.38
MBTCU.US Nocturne Acquisition Corporation 20210610 0 10.14 10.17 10.14 10.16 1000 10.16 up up correct
MBUU.US Malibu Boats Inc 20210610 0 75.86 75.98 71.855 71.87 260800 71.87 down down correct
MBWM.US Mercantile Bank Corporation 20210610 0 32.41 32.41 31.61 31.67 133868 31.0839 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210610 0 9.98 9.98 9.9448 9.97 6116 9.97 down up incorrect
MCADR.US Mountain Crest Acquisition Corp. II 20210610 0 0.9395 0.9395 0.9 0.9 386 0.9 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210610 0 10.65 10.65 10.65 10.65 0 10.65
MCAEU.US Mountain Crest Acquisition Corp. III 20210610 0 10.04 10.081 10.03 10.031 7500 10.031 down down correct
MCBC.US Macatawa Bank Corporation 20210610 0 9.38 9.38 9.18 9.19 44774 9.0202 down down correct
MCBS.US MetroCity Bankshares Inc 20210610 0 18.3 18.3 18 18.03 18500 18.03 down up incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210610 0 11.56 11.56 11.56 11.56 0 11.1616
MCFE.US McAfee Corp 20210610 0 28.22 28.469 27.95 28.37 475600 24.0588 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210610 0 26.85 26.955 26.011 26.05 161300 26.05 down down correct
MCHP.US Microchip Technology Incorporated 20210610 0 152.43 154.54 151.42 153.44 2365008 76.2725 up down incorrect
MCHX.US Marchex Inc 20210610 0 2.75 2.84 2.72 2.84 60100 2.84 up up correct
MCMJ.US Merida Merger Corp. I 20210610 0 9.96 9.98 9.95 9.96 223500 9.96
MCMJW.US Merida Merger Corp. I 20210610 0 1 1.03 0.9998 1 3893 1
MCRB.US Seres Therapeutics Inc 20210610 0 20.27 20.98 19.85 20.48 780023 20.48 up up correct
MCRI.US Monarch Casino & Resort Inc 20210610 0 70.52 70.81 69.8 70.52 48600 70.52
MDB.US MongoDB Inc 20210610 0 329.63 335.95 318.38 329.52 1032500 329.52 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210610 0 107.82 108.71 106.38 106.81 106300 106.81 down down correct
MDGS.US Medigus Ltd 20210610 0 1.88 1.89 1.84 1.85 254100 1.85 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210610 0 0.5619 0.62 0.5619 0.62 515 0.62 up up correct
MDIA.US MediaCo Holding Inc 20210610 0 3.72 3.72 3.556 3.68 8500 3.68 down down correct
MDJH.US MDJM Ltd 20210610 0 6.37 6.92 6.37 6.92 146200 6.92 up up correct
MDLZ.US Mondelez International Inc 20210610 0 63.34 63.855 63.295 63.63 6471870 62.6034 up up correct
MDNA.US Medicenna Therapeutics Corp 20210610 0 3.92 4.017 3.81 3.93 88800 3.93 up up correct
MDRR.US Medalist Diversified REIT Inc 20210610 0 1.88 1.96 1.73 1.79 5676044 1.7332 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210610 0 23.3 23.3 23.3 23.3 0 22.3245
MDRX.US Allscripts Healthcare Solutions Inc 20210610 0 17.95 18.11 17.85 18.05 1117900 18.05 up up correct
MDVL.US Medavail Holdings Inc 20210610 0 13.74 14 13.63 14 28600 14 up up correct
MDWD.US MediWound Ltd 20210610 0 4.02 4.65 3.911 4.57 457100 4.57 up down incorrect
MDWT.US Midwest Holding Inc 20210610 0 41.05 42.8 41.05 42.5 2100 42.5 up up correct
MDXG.US MiMedx Group Inc 20210610 0 10.7 11.01 10.7 10.76 322347 10.76 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210610 0 10.31 11.25 10.22 11.15 6105664 11.15 up up correct
MEDP.US Medpace Holdings Inc 20210610 0 171.74 174.46 170.68 173.44 128200 173.44 up up correct
MEDS.US TRxADE HEALTH Inc 20210610 0 6.31 10.82 5.86 6.67 195080500 6.67 up up correct
MEIP.US MEI Pharma Inc 20210610 0 3.19 3.21 3.12 3.2 283100 3.2 up up correct
MELI.US MercadoLibre Inc 20210610 0 1314.0601 1380.7 1310.62 1373.35 594600 1373.35 up up correct
MEOH.US Methanex Corporation 20210610 0 36.7 37 35.83 36.05 140883 35.783 down down correct
MERC.US Mercer International Inc 20210610 0 13.64 13.86 13.49 13.49 212105 13.2691 down up incorrect
MESA.US Mesa Air Group Inc 20210610 0 9.76 9.81 9.41 9.57 996000 9.57 down down correct
MESO.US Mesoblast Limited 20210610 0 7.89 8 7.83 7.97 273800 7.97 up down incorrect
METC.US Ramaco Resources Inc 20210610 0 6.12 6.15 5.85 5.92 67400 5.92 down down correct
METX.US Meten EdtechX Education Group Ltd 20210610 0 1.01 1.01 0.97 1 3348800 1 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210610 0 0.2553 0.2555 0.2552 0.2555 0 0.2555 up up correct
MFH.US Mercurity Fintech Holding Inc 20210610 0 6.48 7.069 6.41 6.42 127200 6.42 down down correct
MFIN.US Medallion Financial Corp 20210610 0 9.14 9.25 9.02 9.14 21157 9.14
MGEE.US MGE Energy Inc 20210610 0 75.76 75.86 75.325 75.5 42938 74.751 down down correct
MGI.US MoneyGram International Inc 20210610 0 10.02 10.17 9.29 9.66 2574800 9.66 down down correct
MGIC.US Magic Software Enterprises Ltd 20210610 0 15.52 15.77 15.47 15.52 39385 15.3429
MGLN.US Magellan Health Inc 20210610 0 94.1 94.45 94.1 94.31 190000 94.31 up up correct
MGNI.US Magnite Inc 20210610 0 33.22 34 31.91 32.54 1768800 32.54 down down correct
MGNX.US MacroGenics Inc 20210610 0 22.14 22.55 21.77 21.9 960400 21.9 down down correct
MGPI.US MGP Ingredients Inc 20210610 0 76.04 76.25 73.6 74.45 90792 74.1909 down down correct
MGRC.US McGrath RentCorp 20210610 0 84.78 84.78 82.82 83.15 57937 82.221 down down correct
MGTA.US Magenta Therapeutics Inc 20210610 0 11.75 12.03 11.45 11.72 98000 11.72 down up incorrect
MGTX.US MeiraGTx Holdings plc 20210610 0 15.05 15.19 14.77 14.88 46600 14.88 down up incorrect
MGYR.US Magyar Bancorp Inc 20210610 0 13.95 13.96 13.41 13.5 9062 10.9406 down down correct
MHLD.US Maiden Holdings Ltd 20210610 0 3.53 3.54 3.44 3.49 171700 3.49 down down correct
MICT.US MICT Inc 20210610 0 2.29 2.4 2.26 2.37 3720800 2.37 up up correct
MIDD.US The Middleby Corporation 20210610 0 171.99 173.02 166.94 167.05 346315 167.05 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210610 0 0.85 0.876 0.845 0.86 22105 0.86 up down incorrect
MILE.US Metromile Inc 20210610 0 11.84 12 10.235 10.39 2854600 10.39 down down correct
MILEW.US Metromile Inc 20210610 0 3.27 3.27 2.85 2.92 27342 2.92 down down correct
MIME.US Mimecast Limited 20210610 0 51.29 52.51 51.01 51.75 423500 51.75 up up correct
MIND.US MIND Technology Inc 20210610 0 2.13 2.15 2.07 2.13 64400 2.13
MINDP.US MIND Technology Inc 20210610 0 25.35 25.35 25.29 25.29 1462 24.1746 down up incorrect
MINM.US Minim Inc. Common Stock 20210610 0 2.82 2.85 2.76 2.8 15300 2.8 down up incorrect
MIR.US WT 20210610 0 2.0399 2.2 1.86 2.18 181261 2.18 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210610 0 16.61 17.4 16.32 17.18 65100 17.18 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210610 0 5.39 5.57 5.39 5.465 34400 5.465 up up correct
MITC.US MeaTech 3D Ltd 20210610 0 7.63 7.9 7.6 7.9 45600 7.9 up up correct
MITK.US Mitek Systems Inc 20210610 0 18.3 18.8 18.01 18.66 770700 18.66 up up correct
MITO.US Stealth BioTherapeutics Corp 20210610 0 1.72 1.75 1.58 1.65 979400 1.65 down down correct
MKD.US Molecular Data Inc 20210610 0 0.87 0.909 0.842 0.853 993700 0.853 down down correct
MKSI.US MKS Instruments Inc 20210610 0 179.51 182.1117 176.81 181.34 324636 181.0634 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210610 0 9.97 9.98 9.9564 9.98 111495 9.98 up up correct
MKTX.US MarketAxess Holdings Inc 20210610 0 434.8 436.16 431.59 432.89 439116 431.5965 down up incorrect
MKTY.US Mechanical Technology Incorporated 20210610 0 7.95 8.17 7.8 8 66600 8 up up correct
MLAB.US Mesa Laboratories Inc 20210610 0 259.59 264.59 259.59 263.35 15839 263.0601 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210610 0 9.89 9.92 9.89 9.92 18100 9.92 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210610 0 10.35 10.35 10.35 10.35 0 10.35
MLACW.US Malacca Straits Acquisition Company Limited 20210610 0 0.8899 0.8899 0.85 0.85 15720 0.85 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210610 0 17.3 17.36 17.06 17.26 1497400 17.26 down down correct
MLHR.US Herman Miller Inc 20210610 0 50.95 51.245 49.9 49.96 535222 49.7467 down down correct
MLKN.US MillerKnoll Inc 20210610 0 50.95 51.245 49.9 49.96 535222 49.5244 down up incorrect
MLVF.US Malvern Bancorp Inc 20210610 0 18.76 18.76 18.76 18.76 300 18.76
MMAT.US Meta Materials Inc 20210610 0 6.34 6.36 5.74 6.02 3869650 6.02 down down correct
MMLP.US Martin Midstream Partners L.P 20210610 0 3.03 3.1889 3.01 3.13 118192 3.1192 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210610 0 2.55 2.82 2.55 2.81 52700 2.81 up down incorrect
MMSI.US Merit Medical Systems Inc 20210610 0 60.79 61.71 60.75 61.39 113800 61.39 up down incorrect
MMYT.US MakeMyTrip Limited 20210610 0 28.56 29.13 27.79 28.39 416300 28.39 down down correct
MNDO.US MIND C.T.I. Ltd 20210610 0 3.25 3.25 3.22 3.24 43840 3.24 down down correct
MNDT.US Mandiant Inc. 20210610 0 20.142 21.35 20.1 21.15 9514500 21.15 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20210610 0 173.15 181.9999 155.01 178.87 2378176 178.87 up up correct
MNKD.US MannKind Corporation 20210610 0 4.12 4.15 3.99 4.03 2183900 4.03 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210610 0 3.5 3.74 3.42 3.62 8347800 3.62 up up correct
MNOV.US MediciNova Inc 20210610 0 4.29 4.35 4.18 4.32 193100 4.32 up up correct
MNPR.US Monopar Therapeutics Inc 20210610 0 5.71 5.98 5.63 5.92 39700 5.92 up up correct
MNRO.US Monro Inc 20210610 0 62.92 63.44 62.2 62.74 185310 62.1551 down down correct
MNSB.US MainStreet Bancshares Inc 20210610 0 22.15 22.43 22.11 22.39 20700 22.39 up up correct
MNSBP.US MainStreet Bancshares Inc 20210610 0 26.96 26.96 26.96 26.96 500 25.595
MNST.US Monster Beverage Corporation 20210610 0 92.5 94.14 92.5 93.77 1727600 93.77 up up correct
MNTK.US Montauk Renewables Inc 20210610 0 9.66 9.66 9.53 9.53 3400 9.53 down up incorrect
MNTS.US Momentus Inc 20210610 0 12.666 13.49 12.4401 13.15 871208 13.15 up up correct
MNTSW.US Momentus Inc 20210610 0 3.14 3.72 2.94 3.485 64236 3.485 up up correct
MNTV.US Momentive Global Inc 20210610 0 20.36 21.06 20.31 21.04 581848 21.04 up up correct
MNTX.US Manitex International Inc 20210610 0 7.56 7.71 7.38 7.68 3500 7.68 up up correct
MODV.US ModivCare Inc 20210610 0 161.5 165.39 160.99 161.78 64200 161.78 up up correct
MOFG.US MidWestOne Financial Group Inc 20210610 0 31.06 31.06 30.2 30.2 21357 29.7546 down down correct
MOGO.US Mogo Inc 20210610 0 7.45 7.56 7.12 7.37 791000 7.37 down down correct
MOHO.US ECMOHO Limited 20210610 0 1.561 1.6 1.5 1.53 95400 1.53 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210610 0 25.4 25.8 23.4 23.45 82396 23.45 down down correct
MOMO.US Momo Inc 20210610 0 14.66 15.485 14.48 15.44 6952662 15.44 up up correct
MON.US Monument Circle Acquisition Corp 20210610 0 9.73 9.73 9.66 9.7 44600 9.7 down down correct
MONCU.US Monument Circle Acquisition Corp 20210610 0 9.94 10.02 9.94 9.99 45600 9.99 up up correct
MONCW.US Monument Circle Acquisition Corporation 20210610 0 0.68 0.7299 0.6795 0.6802 252541 0.6802 up up correct
MOR.US MorphoSys AG 20210610 0 21.12 21.555 21.05 21.51 105400 21.51 up up correct
MORF.US Morphic Holding Inc 20210610 0 59.5 60.62 58.15 60.09 215700 60.09 up up correct
MORN.US Morningstar Inc 20210610 0 232.5 234.21 231.05 233.51 64330 232.9579 up up correct
MOSY.US MoSys Inc 20210610 0 7.35 7.94 7.2 7.22 4924473 7.22 down up incorrect
MOTN.US Motion Acquisition Corp 20210610 0 9.95 9.96 9.92 9.96 12000 9.96 up up correct
MOTNU.US Motion Acquisition Corp 20210610 0 10.29 10.29 10.29 10.29 300 10.29
MOTNW.US Motion Acquisition Corp 20210610 0 1.488 1.488 1.33 1.33 1100 1.33 down up incorrect
MOTS.US Motus GI Holdings Inc 20210610 0 1.18 1.21 1.1 1.14 2217700 1.14 down down correct
MOVE.US Movano Inc 20210610 0 4.97 5.09 4.9 5.03 88100 5.03 up up correct
MOXC.US Moxian Inc 20210610 0 15.92 16.66 15.51 15.59 425300 15.59 down down correct
MPAA.US Motorcar Parts of America Inc 20210610 0 24.02 24.48 23.27 23.27 43900 23.27 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20210610 0 0.331 0.36 0.3 0.33 79200 0.33 down down correct
MPB.US Mid Penn Bancorp Inc 20210610 0 29.18 29.18 28.78 28.81 25073 28.4097 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210610 0 744 744 744 744 5 744
MPWR.US Monolithic Power Systems Inc 20210610 0 341.3 345.53 339.23 343.4 233527 342.0178 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210610 0 31.132 31.49 28.9 29.9 6395300 29.9 down down correct
MRAM.US Everspin Technologies Inc 20210610 0 6.34 6.41 6.07 6.24 89000 6.24 down down correct
MRBK.US Meridian Corporation 20210610 0 26.94 27.18 26.63 26.93 23927 26.6367 down down correct
MRCC.US Monroe Capital Corporation 20210610 0 11.45 11.45 11.25 11.3 95089 10.5646 down down correct
MRCY.US Mercury Systems Inc 20210610 0 66.38 66.59 65.64 66.44 201200 66.44 up up correct
MREO.US Mereo BioPharma Group plc 20210610 0 3.19 3.258 3.09 3.23 986500 3.23 up up correct
MRIN.US Marin Software Incorporated 20210610 0 1.6 1.73 1.56 1.64 940700 1.64 up down incorrect
MRKR.US Marker Therapeutics Inc 20210610 0 3.23 3.3 3.11 3.24 717900 3.24 up up correct
MRLN.US Marlin Business Services Corp 20210610 0 23.07 23.15 23.03 23.06 26799 22.7788 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210610 0 9.62 10.762 9.3 10.35 114600 10.35 up up correct
MRNA.US Moderna Inc 20210610 0 216.62 221.88 207.7 217 11763149 217 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210610 0 17.7 18.25 17.6 17.98 160700 17.98 up up correct
MRSN.US Mersana Therapeutics Inc 20210610 0 14.76 15.27 14.63 15 956500 15 up down incorrect
MRTN.US Marten Transport Ltd 20210610 0 17.07 17.19 16.62 16.78 281908 16.1683 down down correct
MRTX.US Mirati Therapeutics Inc 20210610 0 168.21 170.18 165.19 169.67 346200 169.67 up up correct
MRUS.US Merus N.V 20210610 0 23.22 23.78 23.15 23.65 112000 23.65 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210610 0 42.08 44.22 41.776 43.65 2069600 43.65 up down incorrect
MRVL.US Marvell Technology Inc 20210610 0 50.32 51.9197 50.27 51.8 9481769 51.6965 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210610 0 9.71 9.73 9.71 9.71 34300 9.71
MSBI.US Midland States Bancorp Inc 20210610 0 27.88 27.965 27.05 27.14 57937 26.5511 down down correct
MSDA.US MSD Acquisition Corp 20210610 0 9.92 10 9.91 9.99 4000 9.99 up up correct
MSDAU.US MSD Acquisition Corp 20210610 0 10.17 10.25 10.15 10.2 22700 10.2 up up correct
MSDAW.US MSD Acquisition Corp 20210610 0 1.2 1.275 1.11 1.275 34688 1.275 up up correct
MSEX.US Middlesex Water Company 20210610 0 87.36 87.53 85.81 86.23 130360 85.7653 down down correct
MSFDX.US Mlt Strgy Grwt A 20210610 0 12.13 12.13 12.13 12.13 0 11.712
MSFIX.US The Multi 20210610 0 12.4 12.4 12.4 12.4 0 11.9721
MSFT.US Microsoft Corporation 20210610 0 254.29 257.46 253.67 257.24 24563619 256.2796 up up correct
MSFYX.US The Multi 20210610 0 11.75 11.75 11.75 11.75 0 11.3451
MSGM.US Motorsport Games Inc 20210610 0 13.61 13.97 13.31 13.56 29200 13.56 down down correct
MSTR.US MicroStrategy Incorporated 20210610 0 512.39 529.87 495.91 508.65 953700 508.65 down up incorrect
MSVB.US Mid 20210610 0 15.2691 15.2691 15.2691 15.2691 302 15.1992
MTAC.US MedTech Acquisition Corporation 20210610 0 9.9 9.9 9.895 9.9 71600 9.9
MTACU.US MedTech Acquisition Corporation 20210610 0 10.2 10.224 10.2 10.22 4600 10.22 up up correct
MTACW.US MedTech Acquisition Corporation 20210610 0 1.01 1.04 1.01 1.03 9300 1.03 up up correct
MTBC.US CareCloud Inc 20210610 0 8.55 8.72 8.39 8.54 69100 8.54 down down correct
MTBCP.US CareCloud Inc 20210610 0 28.89 28.99 28.75 28.92 20476 27.367 up up correct
MTC.US Mmtec Inc 20210610 0 1.76 1.8 1.67 1.7 167700 1.7 down down correct
MTCH.US Match Group Inc 20210610 0 141 142.67 140.0016 141.88 1384345 141.88 up up correct
MTCR.US Metacrine Inc 20210610 0 4.13 4.14 3.99 4.09 73600 4.09 down up incorrect
MTEM.US Molecular Templates Inc 20210610 0 9.04 9.13 8.81 8.93 183600 8.93 down down correct
MTEX.US Mannatech Incorporated 20210610 0 25.78 25.7808 25.67 25.7808 4756 24.5014 up up correct
MTLS.US Materialise NV 20210610 0 23.75 23.97 22.7 22.89 3676600 22.89 down down correct
MTP.US Midatech Pharma plc 20210610 0 2.07 2.08 2.01 2.04 72400 2.04 down down correct
MTRX.US Matrix Service Company 20210610 0 11.17 11.19 10.76 10.77 80000 10.77 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210610 0 60.29 60.9 59.01 59.42 608300 59.42 down down correct
MTTR.US Matterport Inc 20210610 0 15.6 15.87 15.1 15.56 419200 15.56 down up incorrect
MTTRW.US Matterport Inc 20210610 0 5.12 5.27 4.83 5.165 31434 5.165 up up correct
MU.US Micron Technology Inc 20210610 0 79.4 80.84 78.525 79.28 22683299 79.085 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210610 0 11.81 12.11 11.56 11.96 1046700 11.96 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210610 0 14.74 14.74 13.92 13.92 300 13.92 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210610 0 4.09 4.09 3.935 3.98 81800 3.98 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210610 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210610 0 11 11.2 10.66 10.76 65900 10.76 down down correct
MVBF.US MVB Financial Corp 20210610 0 42.91 42.91 41.7095 42.55 23807 42.2443 down down correct
MVIS.US MicroVision Inc 20210610 0 22.74 24.69 21.65 22.58 39214800 22.58 down up incorrect
MVST.US Microvast Holdings Inc 20210610 0 13.31 13.65 12.617 13.11 653600 13.11 down down correct
MYFW.US First Western Financial Inc 20210610 0 26.68 26.79 26.4 26.4 15500 26.4 down down correct
MYGN.US Myriad Genetics Inc 20210610 0 29.38 29.48 28.81 29.3 315700 29.3 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210610 0 4.53 4.665 4.31 4.44 117816 4.44 down down correct
MYPS.US Playstudios Inc 20210610 0 10 10.05 9.995 10.01 398500 10.01 up up correct
MYPSW.US MYPSW 20210610 0 2 2.13 1.95 2.03 47500 2.03 up up correct
MYRG.US MYR Group Inc 20210610 0 91.72 91.72 88.75 89.37 160600 89.37 down down correct
MYSZ.US My Size Inc 20210610 0 1.47 1.55 1.41 1.44 825900 1.44 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210610 0 9.67 9.67 9.64 9.668 37700 9.668 down down correct
NAACU.US North Atlantic Acquisition Corporation 20210610 0 9.96 9.97 9.96 9.96 28800 9.96
NAACW.US North Atlantic Acquisition Corporation 20210610 0 0.9601 0.99 0.9601 0.98 18882 0.98 up up correct
NAII.US Natural Alternatives International Inc 20210610 0 14.24 14.24 13.79 14.02 1300 14.02 down down correct
NAKD.US Naked Brand Group Limited 20210610 0 0.7719 0.7777 0.704 0.7148 5364517 10.722 down down correct
NAOV.US NanoVibronix Inc 20210610 0 0.938 0.94 0.901 0.92 179200 0.92 down down correct
NARI.US Inari Medical Inc 20210610 0 88.71 93.5 86.36 91.07 672900 91.07 up down incorrect
NATH.US Nathan's Famous Inc 20210610 0 70 73.17 70 73.03 20653 71.905 up up correct
NATI.US National Instruments Corporation 20210610 0 41.22 41.97 41.0604 41.89 331111 41.3684 up up correct
NATR.US Nature's Sunshine Products Inc 20210610 0 20.04 20.15 19.9 20.06 25700 20.06 up up correct
NAUT.US Nautilus Biotechnology Inc 20210610 0 11.49 11.6912 10.95 11 210061 11 down down correct
NAVI.US Navient Corporation 20210610 0 19.4 19.46 18.88 18.93 1670981 18.6459 down down correct
NBEV.US NewAge Inc 20210610 0 2.49 2.515 2.4 2.47 805400 2.47 down down correct
NBIX.US Neurocrine Biosciences Inc 20210610 0 98.43 100.61 97.76 100.51 621500 100.51 up up correct
NBN.US Northeast Bank 20210610 0 30.42 30.645 29.86 30.04 39366 30.0225 down down correct
NBRV.US Nabriva Therapeutics plc 20210610 0 1.45 1.5 1.44 1.46 2175047 1.46 up up correct
NBSE.US NeuBase Therapeutics Inc 20210610 0 5.31 5.395 5.15 5.3 138025 5.3 down down correct
NBST.US Newbury Street Acquisition Corporation 20210610 0 9.61 9.63 9.61 9.63 800 9.63 up down incorrect
NBSTU.US Newbury Street Acquisition Corporation 20210610 0 9.93 9.93 9.93 9.93 2100 9.93
NBTB.US NBT Bancorp Inc 20210610 0 38.82 39 37.99 38.05 100797 37.463 down down correct
NBTX.US Nanobiotix S.A 20210610 0 16.35 16.35 16 16 3800 16 down down correct
NCBS.US Nicolet Bankshares Inc 20210610 0 77 77 75.53 75.54 36700 75.54 down up incorrect
NCMI.US National CineMedia Inc 20210610 0 5.12 5.17 4.9601 5 289220 4.8332 down down correct
NCNA.US NuCana plc 20210610 0 2.86 3.3 2.85 3.18 6105900 3.18 up down incorrect
NCNO.US nCino Inc 20210610 0 61.11 62.6 60.84 61.96 300200 61.96 up up correct
NCSM.US NCS Multistage Holdings Inc 20210610 0 30.39 30.43 30.31 30.31 900 30.31 down down correct
NCTY.US The9 Limited 20210610 0 17.15 19.21 15.76 16.05 6141700 16.05 down down correct
NDAC.US NightDragon Acquisition Corp 20210610 0 9.95 9.95 9.78 9.815 10000 9.815 down down correct
NDACU.US NightDragon Acquisition Corp 20210610 0 10.11 10.11 10 10.055 242600 10.055 down up incorrect
NDACW.US NightDragon Acquisition Corp 20210610 0 1.25 1.61 1.2 1.405 51319 1.405 up up correct
NDAQ.US Nasdaq Inc 20210610 0 169.56 169.56 168.075 168.36 560326 167.4463 down up incorrect
NDLS.US Noodles & Company 20210610 0 12.9 12.9431 12.4 12.46 162197 12.46 down down correct
NDRA.US ENDRA Life Sciences Inc 20210610 0 2.27 2.34 2.19 2.33 652200 2.33 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210610 0 0.57 0.6299 0.57 0.58 22599 0.58 up up correct
NDSN.US Nordson Corporation 20210610 0 224.32 224.32 221.64 223.17 143500 222.2186 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210610 0 15.8 15.85 15.7 15.7 6700 11.5853 down down correct
NEE.US PQ 20210610 0 48.7 48.96 48.61 48.96 70444 48.2638 up up correct
NEGG.US Newegg Commerce Inc 20210610 0 10.45 11.2 10.38 10.9 331900 10.9 up up correct
NEO.US NeoGenomics Inc 20210610 0 42.55 43.04 42.06 42.87 388500 42.87 up up correct
NEOG.US Neogen Corporation 20210610 0 44.8 45.23 44.22 45.02 260100 45.02 up up correct
NEON.US Neonode Inc 20210610 0 6.14 6.24 6.1 6.23 18200 6.23 up down incorrect
NEPH.US Nephros Inc 20210610 0 9.1 9.25 9.1 9.25 14900 9.25 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20210610 0 1.43 1.46 1.36 1.46 2283500 1.46 up down incorrect
NERV.US Minerva Neurosciences Inc 20210610 0 3.03 3.13 2.98 3.07 344400 3.07 up up correct
NESR.US National Energy Services Reunited Corp 20210610 0 14.87 14.9 14.44 14.6 319500 14.6 down up incorrect
NETE.US Net Element Inc 20210610 0 11 11.2 10.66 10.76 65900 10.76 down down correct
NEWT.US Newtek Business Services Corp 20210610 0 37.5 37.68 36.8 37.39 151812 34.3167 down up incorrect
NEXI.US NexImmune Inc 20210610 0 17.982 18.01 17.49 17.83 17600 17.83 down down correct
NEXT.US NextDecade Corporation 20210610 0 4.169 4.6 4.05 4.6 5129900 4.6 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210610 0 16.91 16.91 16.52 16.56 136854 16.315 down down correct
NFE.US New Fortress Energy Inc 20210610 0 40.04 40.9345 39.65 40.53 495602 40.233 up up correct
NFLX.US Netflix Inc 20210610 0 487.17 490.21 482.14 487.27 4382900 487.27 up down incorrect
NGCA.US NextGen Acquisition Corp. II 20210610 0 9.77 9.77 9.77 9.77 0 9.77
NGCAU.US NextGen Acquisition Corp. II 20210610 0 9.92 9.93 9.9 9.9 4600 9.9 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210610 0 0.97 0.97 0.9601 0.9699 83395 0.9699 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210610 0 17.59 18.25 17.51 18.13 292700 18.13 up up correct
NGMS.US NeoGames S.A 20210610 0 71.05 71.37 65.52 66.2 107300 66.2 down down correct
NH.US NantHealth Inc 20210610 0 2.65 2.68 2.6 2.67 67600 2.67 up up correct
NHTC.US Natural Health Trends Corp 20210610 0 7.52 7.52 7.25 7.28 31470 6.9143 down down correct
NICE.US NICE Ltd 20210610 0 226.36 227.78 224.3 227.04 209800 227.04 up down incorrect
NICHX.US NICHX 20210610 0 27.57 27.57 27.57 27.57 0 27.1581
NICK.US Nicholas Financial Inc 20210610 0 11.43 11.43 11.1 11.28 15900 11.28 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210610 0 12.26 12.729 11.95 12.06 29000 12.06 down down correct
NIU.US Niu Technologies 20210610 0 34.17 34.48 33.01 33.14 432400 33.14 down down correct
NK.US NantKwest Inc 20210610 0 42.86 43.16 42.52 42.58 65725 42.58 down down correct
NKLA.US Nikola Corporation 20210610 0 17.49 17.78 16.72 16.8 8929800 16.8 down down correct
NKSH.US National Bankshares Inc 20210610 0 35.145 35.6434 35.145 35.55 21700 34.8732 up up correct
NKTR.US Nektar Therapeutics 20210610 0 16.83 17.93 16.68 17.84 1327100 17.84 up down incorrect
NKTX.US Nkarta Inc 20210610 0 24.49 25.5 24.27 25.16 135500 25.16 up up correct
NLOK.US NortonLifeLock Inc 20210610 0 28.71 28.917 28.46 28.67 6360527 28.3873 down down correct
NLSP.US NLS Pharmaceutics AG 20210610 0 3.35 3.72 3.27 3.64 1349592 3.64 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20210610 0 0.9 0.9 0.9 0.9 900 0.9
NLTX.US Neoleukin Therapeutics Inc 20210610 0 10.5 10.69 10.25 10.63 128900 10.63 up down incorrect
NMFC.US New Mountain Finance Corporation 20210610 0 13.75 13.75 13.31 13.36 608417 12.4917 down down correct
NMIH.US NMI Holdings Inc 20210610 0 25.5 25.5 24.25 24.29 552100 24.29 down down correct
NMMC.US North Mountain Merger Corp 20210610 0 9.73 9.76 9.725 9.76 24300 9.76 up up correct
NMMCU.US North Mountain Merger Corp 20210610 0 10.15 10.15 10.15 10.15 0 10.15
NMMCW.US North Mountain Merger Corp 20210610 0 1 1.055 0.9751 1.055 25936 1.055 up up correct
NMRD.US Nemaura Medical Inc 20210610 0 15.1 15.31 12.621 12.94 352300 12.94 down down correct
NMRK.US Newmark Group Inc 20210610 0 13.1 13.27 12.94 12.95 610694 12.932 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210610 0 7.04 7.45 7.04 7.1 16000 7.1 up up correct
NMTR.US 9 Meters Biopharma Inc 20210610 0 1.44 1.44 1.36 1.43 2686300 1.43 down down correct
NNBR.US NN Inc 20210610 0 7.31 7.41 6.96 7.25 563869 7.25 down up incorrect
NNDM.US Nano Dimension Ltd 20210610 0 7.974 8.16 7.61 7.68 9082700 7.68 down down correct
NNOX.US Nano 20210610 0 30 30.54 27.804 28.66 1670400 28.66 down down correct
NOAC.US Natural Order Acquisition Corp 20210610 0 9.8 9.8 9.77 9.8 172400 9.8
NOACU.US Natural Order Acquisition Corp 20210610 0 10.499 10.52 10.499 10.52 1800 10.52 up down incorrect
NOACW.US Natural Order Acquisition Corp 20210610 0 0.74 0.77 0.73 0.77 30800 0.77 up up correct
NODK.US NI Holdings Inc 20210610 0 19.97 20.04 19.86 20.01 5900 20.01 up down incorrect
NOTV.US Inotiv Inc 20210610 0 28.59 29.24 28.15 29 101296 29 up up correct
NOVN.US Novan Inc 20210610 0 9.2 9.95 8.875 9.04 1158400 9.04 down up incorrect
NOVT.US Novanta Inc 20210610 0 137.89 137.97 135.31 135.58 52100 135.58 down down correct
NPCE.US NeuroPace Inc 20210610 0 24.84 25.15 23.89 24.96 30000 24.96 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210610 0 9.69 9.697 9.688 9.697 3800 9.697 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210610 0 9.98 9.98 9.96 9.96 900 9.96 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210610 0 3.18 3.22 3.12 3.19 34800 3.19 up up correct
NRC.US National Research Corporation 20210610 0 45.06 45.12 44.16 44.17 20719 43.8118 down down correct
NRIM.US Northrim BanCorp Inc 20210610 0 44.99 44.99 43.755 43.9 10878 43.1189 down down correct
NRIX.US Nurix Therapeutics Inc 20210610 0 30.88 31.16 28.5 29.22 471200 29.22 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210610 0 18.05 18.05 18.05 18.05 0 17.3777
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210610 0 18.25 18.25 18.25 18.25 0 17.6461
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210610 0 18.25 18.25 18.25 18.25 0 17.556
NRXP.US NRx Pharmaceuticals Inc 20210610 0 17.5 19.02 17.21 18.13 131300 18.13 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210610 0 6.48 6.545 6 6.15 22137 6.15 down down correct
NSEC.US The National Security Group Inc 20210610 0 10.6947 11.05 10.6947 10.84 5179 10.7215 up up correct
NSIT.US Insight Enterprises Inc 20210610 0 105.33 106 104.61 105.48 133800 105.48 up up correct
NSPR.US InspireMD Inc 20210610 0 6.18 6.2 5.72 5.86 182600 5.86 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210610 0 0.143 0.143 0.0836 0.0931 896858 0.0931 down down correct
NSSC.US Napco Security Technologies Inc 20210610 0 35.23 35.23 33.79 33.95 48800 33.95 down down correct
NSTG.US NanoString Technologies Inc 20210610 0 57.64 59.98 57.43 59.81 422500 59.81 up up correct
NSYS.US Nortech Systems Incorporated 20210610 0 6.83 7.28 6.83 7.23 27400 7.23 up up correct
NTAP.US NetApp Inc 20210610 0 83.48 84.19 83.04 83.63 2142787 82.6623 up up correct
NTCT.US NetScout Systems Inc 20210610 0 30.33 30.76 30.14 30.73 295800 30.73 up up correct
NTES.US NetEase Inc 20210610 0 110.87 113.95 110.36 113.11 2131539 112.5726 up up correct
NTGR.US NETGEAR Inc 20210610 0 39.95 40.4 39.66 39.93 184300 39.93 down down correct
NTIC.US Northern Technologies International Corporation 20210610 0 17.33 17.415 17.2501 17.415 407 17.2772 up down incorrect
NTLA.US Intellia Therapeutics Inc 20210610 0 80.27 84.41 79.19 83.15 1064100 83.15 up down incorrect
NTNX.US Nutanix Inc 20210610 0 34.545 35.02 34.17 34.48 2023200 34.48 down down correct
NTRA.US Natera Inc 20210610 0 102.6 106.275 102.6 105.56 1041100 105.56 up up correct
NTRB.US Nutriband Inc. Common Stock 20210610 0 15.1 15.1 15.1 15.1 0 15.1
NTRS.US Northern Trust Corporation 20210610 0 119.3899 119.52 117 117.12 845405 115.7206 down down correct
NTRSO.US Northern Trust Corporation 20210610 0 27.45 27.45 27.42 27.45 8400 26.572
NTUS.US Natus Medical Incorporated 20210610 0 27.86 27.92 27.28 27.58 169500 27.58 down down correct
NTWK.US NetSol Technologies Inc 20210610 0 5 5 4.65 4.68 9600 4.68 down down correct
NUAN.US Nuance Communications Inc 20210610 0 54.93 54.99 54.85 54.96 9678400 54.96 up up correct
NURO.US NeuroMetrix Inc 20210610 0 3.4 3.47 3.3 3.34 89274 3.34 down down correct
NUVA.US NuVasive Inc 20210610 0 65.15 65.72 64.35 65.01 511200 65.01 down up incorrect
NUWE.US Nuwellis Inc 20210610 0 4.47 4.79 4.35 4.67 293800 4.67 up up correct
NUZE.US NuZee Inc 20210610 0 3.32 3.4 3.21 3.38 97300 3.38 up up correct
NVAX.US Novavax Inc 20210610 0 205.68 212.67 197.14 204.94 3534900 204.94 down down correct
NVCN.US Neovasc Inc 20210610 0 0.99 1.13 0.95 1.03 3117900 1.03 up up correct
NVCR.US NovoCure Limited 20210610 0 210.61 218.48 210.61 217.48 496800 217.48 up up correct
NVDA.US NVIDIA Corporation 20210610 0 694 699.68 687.0401 697 7194261 174.198 up down incorrect
NVEC.US NVE Corporation 20210610 0 69.5 69.5 68.61 69.16 19610 67.2882 down down correct
NVEE.US NV5 Global Inc 20210610 0 90.62 90.62 88.66 89.49 38000 89.49 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210610 0 68.626 68.66 68.5 68.66 5300 68.66 up up correct
NVFY.US Nova LifeStyle Inc 20210610 0 3.22 3.41 3.16 3.2 93599 3.2 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210610 0 0.79 0.81 0.76 0.77 694600 0.77 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210610 0 99.29 101.67 99.29 101.21 55200 101.21 up up correct
NVNO.US enVVeno Medical Corp 20210610 0 6.39 6.46 6.2 6.285 36500 6.285 down down correct
NVNOW.US enVVeno Medical Corporation 20210610 0 0.22 0.23 0.22 0.225 1000 0.225 up up correct
NVOS.US Novo Integrated Sciences Inc 20210610 0 2.4 2.55 2.38 2.41 108628 2.41 up up correct
NVSA.US New Vista Acquisition Corp 20210610 0 9.75 9.75 9.72 9.72 5000 9.72 down down correct
NVSAU.US New Vista Acquisition Corp 20210610 0 10.01 10.035 9.99 10.02 17700 10.02 up up correct
NVSAW.US New Vista Acquisition Corp 20210610 0 0.9 0.92 0.8801 0.92 19344 0.92 up up correct
NVVE.US Nuvve Holding Corp 20210610 0 12.05 12.57 11.83 12.38 160600 12.38 up up correct
NVVEW.US Nuvve Holding Corp 20210610 0 1.75 1.75 1.6 1.64 172874 1.64 down up incorrect
NWBI.US Northwest Bancshares Inc 20210610 0 14.24 14.29 14.07 14.08 282570 13.6738 down down correct
NWE.US NorthWestern Corporation 20210610 0 65.04 65.04 64.33 64.85 215600 62.8922 down up incorrect
NWFL.US Norwood Financial Corp 20210610 0 25.38 25.65 25.17 25.22 18599 24.7084 down up incorrect
NWL.US Newell Brands Inc 20210610 0 28.21 28.28 27.535 27.63 1740991 27.1008 down up incorrect
NWLI.US National Western Life Group Inc 20210610 0 230.01 230.01 227.11 227.5 12082 227.129 down down correct
NWPX.US Northwest Pipe Company 20210610 0 31.79 31.85 30.69 30.94 44600 30.94 down down correct
NWS.US News Corporation 20210610 0 25.4 25.5 25.1 25.11 493945 24.9928 down down correct
NWSA.US News Corporation 20210610 0 26.6 26.7158 26.42 26.46 1524311 26.3391 down down correct
NXGN.US NextGen Healthcare Inc 20210610 0 17.33 17.35 17.04 17.2 208100 17.2 down down correct
NXPI.US NXP Semiconductors N.V 20210610 0 198 202.66 197.7 201.05 2371541 199.4555 up up correct
NXST.US Nexstar Media Group Inc 20210610 0 148.23 149.95 145.45 145.53 217776 144.2528 down up incorrect
NXTC.US NextCure Inc 20210610 0 8.3 8.39 8.08 8.36 154700 8.36 up up correct
NXTD.US Nxt 20210610 0 0.9036 0.92 0.885 0.892 657066 8.92 down down correct
NXTP.US Nextplay Technologies Inc 20210610 0 2.5 2.5 2.341 2.41 152600 2.41 down down correct
NYMT.US New York Mortgage Trust Inc 20210610 0 4.88 4.88 4.75 4.75 2891872 4.4239 down down correct
NYMTM.US New York Mortgage Trust Inc 20210610 0 25.49 25.5999 25.29 25.31 49259 23.8992 down down correct
NYMTN.US New York Mortgage Trust Inc 20210610 0 25.32 25.4388 25.32 25.38 16979 23.9456 up up correct
NYMTP.US New York Mortgage Trust Inc 20210610 0 24.92 24.92 24.77 24.8905 7670 23.9563 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210610 0 1.78 1.85 1.72 1.8 464500 1.8 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210610 0 23.9 23.95 22.65 22.95 18035 22.95 down down correct
OAS.US Oasis Petroleum Inc 20210610 0 92.67 92.67 91.2 92 193728 88.011 down down correct
OBAS.US Optibase Ltd 20210610 0 11.4 11.4 11.4 11.4 0 11.4
OBCI.US Ocean Bio 20210610 0 14.0093 14.0093 12.97 13.03 8401 12.948 down down correct
OBLG.US Oblong Inc 20210610 0 3.78 3.87 3.71 3.73 26400 3.73 down down correct
OBNK.US Origin Bancorp Inc 20210610 0 46.19 46.63 44.2018 44.41 105592 44.1399 down down correct
OBSV.US ObsEva SA 20210610 0 3.1 3.23 3.075 3.15 1205900 3.15 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210610 0 33.35 33.35 33.35 33.35 0 32.9702
OCAX.US OCA Acquisition Corp 20210610 0 9.88 9.9 9.88 9.89 8800 9.89 up up correct
OCAXU.US OCA Acquisition Corp 20210610 0 10.14 10.14 10.12 10.14 5400 10.14
OCAXW.US OCA Acquisition Corp 20210610 0 0.54 0.5401 0.52 0.5201 174678 0.5201 down down correct
OCC.US Optical Cable Corporation 20210610 0 3.4 3.94 3.37 3.7 228300 3.7 up down incorrect
OCCI.US OFS Credit Company Inc 20210610 0 15.71 15.75 15.24 15.28 246911 13.5594 down down correct
OCCIO.US OFS Credit Company Inc 20210610 0 25.3 25.35 25.3 25.335 4500 24.4508 up up correct
OCCIP.US OFS Credit Company Inc 20210610 0 25.27 25.27 25.27 25.27 0 24.4272
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210610 0 20.89 21.62 20.68 21.58 314600 21.58 up up correct
OCFC.US OceanFirst Financial Corp 20210610 0 22.29 22.29 21.71 21.72 147837 21.3709 down down correct
OCFCP.US OceanFirst Financial Corp 20210610 0 27.4 27.675 27.4 27.44 31700 26.5957 up up correct
OCG.US Oriental Culture Holding LTD 20210610 0 5.65 6 5.132 5.2 1459600 5.2 down down correct
OCGN.US Ocugen Inc 20210610 0 6.84 8 6.51 6.69 143568500 6.69 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210610 0 6.86 6.89 6.77 6.78 817946 6.3843 down down correct
OCUL.US Ocular Therapeutix Inc 20210610 0 14.93 14.96 14.4 14.43 497800 14.43 down down correct
OCUP.US Ocuphire Pharma Inc 20210610 0 5.57 5.72 5.5 5.72 284270 5.72 up down incorrect
OCX.US OncoCyte Corporation 20210610 0 4.95 5.5 4.911 5.22 742500 5.22 up up correct
ODFL.US Old Dominion Freight Line Inc 20210610 0 251.47 251.91 247.61 248.41 692780 248.1019 down down correct
ODP.US The ODP Corporation 20210610 0 49.89 50.24 48.81 49.01 216487 49.01 down up incorrect
ODT.US Odonate Therapeutics Inc 20210610 0 3.75 3.842 3.62 3.77 433500 3.77 up up correct
OEG.US Orbital Energy Group Inc 20210610 0 5.15 5.19 4.863 4.97 4951800 4.97 down up incorrect
OEPW.US One Equity Partners Open Water I Corp 20210610 0 9.69 9.69 9.69 9.69 0 9.69
OEPWU.US One Equity Partners Open Water I Corp 20210610 0 9.95 9.98 9.95 9.98 42300 9.98 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210610 0 0.8301 0.8499 0.8301 0.8499 852 0.8499 up up correct
OESX.US Orion Energy Systems Inc 20210610 0 6.09 6.1 5.9 5.92 125300 5.92 down down correct
OFED.US Oconee Federal Financial Corp 20210610 0 25.06 25.5 25.01 25.47 1821 25.2488 up up correct
OFIX.US Orthofix Medical Inc 20210610 0 42 42.44 41.12 42.22 60600 42.22 up up correct
OFLX.US Omega Flex Inc 20210610 0 141.99 143.02 140 140 9868 139.079 down down correct
OFS.US OFS Capital Corporation 20210610 0 9.86 9.8999 9.8 9.845 33478 9.2016 down down correct
OFSSG.US OFS Capital Corporation 20210610 0 25.45 25.47 25.43 25.43 4000 24.6545 down down correct
OFSSI.US OFSSI 20210610 0 25.29 25.29 25.19 25.21 8400 24.4786 down down correct
OGI.US OrganiGram Holdings Inc 20210610 0 3.3 3.35 3.1 3.16 6353900 3.16 down up incorrect
OHPA.US Orion Acquisition Corp 20210610 0 9.68 9.68 9.68 9.68 0 9.68
OHPAU.US Orion Acquisition Corp 20210610 0 9.92 9.92 9.92 9.92 0 9.92
OHPAW.US Orion Acquisition Corp 20210610 0 0.835 0.835 0.835 0.835 150 0.835
OIIM.US O2Micro International Limited 20210610 0 7.17 7.19 6.89 7.1 102600 7.1 down down correct
OKTA.US Okta Inc 20210610 0 216.01 222.14 215 222.12 1721800 222.12 up up correct
OLB.US The OLB Group Inc 20210610 0 5.6 5.7199 5.3 5.64 81788 5.64 up down incorrect
OLED.US Universal Display Corporation 20210610 0 215.99 220.86 215.36 219.65 212909 218.9476 up down incorrect
OLK.US Olink Holding AB (publ) 20210610 0 36.28 38.72 35.18 37.43 164600 37.43 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210610 0 86.52 87.1 84.83 85.45 563400 85.45 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210610 0 28.07 30.21 27.79 29.7 200700 29.7 up up correct
OM.US Outset Medical Inc 20210610 0 46.89 48.43 46.26 48.28 580500 48.28 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210610 0 52.98 53.56 52.58 53.38 113628 51.3577 up up correct
OMCL.US Omnicell Inc 20210610 0 139.6 140.91 138.35 140.43 161400 140.43 up up correct
OMEG.US Omega Alpha SPAC 20210610 0 9.9 9.9 9.8 9.9 4900 9.9
OMER.US Omeros Corporation 20210610 0 16.2 16.2 15.67 15.82 389100 15.82 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20210610 0 7.2 7.3 7 7.2 18600 7.2
OMIC.US Singular Genomics Systems Inc. Common Stock 20210610 0 24.79 25.29 24.58 24.96 262300 24.96 up up correct
OMP.US Oasis Midstream Partners LP 20210610 0 27.26 27.69 27.1066 27.62 41572 26.3461 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210610 0 8.25 8.77 8.25 8.77 2200 8.77 up up correct
ON.US ON Semiconductor Corporation 20210610 0 37.28 38.26 37.22 37.77 6965700 37.77 up up correct
ONB.US Old National Bancorp 20210610 0 19.01 19.055 18.65 18.66 1587240 18.3584 down down correct
ONCR.US Oncorus Inc 20210610 0 17.07 17.59 16.92 17.05 61700 17.05 down down correct
ONCS.US OncoSec Medical Incorporated 20210610 0 3.93 4.02 3.84 3.93 87700 3.93
ONCT.US Oncternal Therapeutics Inc 20210610 0 5.51 5.62 5.3 5.46 672300 5.46 down down correct
ONCY.US Oncolytics Biotech Inc 20210610 0 3.02 3.1 2.96 2.99 244800 2.99 down down correct
ONDS.US Ondas Holdings Inc 20210610 0 8.1306 8.49 7.8101 8.05 1354501 8.05 down down correct
ONEM.US 1Life Healthcare Inc 20210610 0 33.88 34.36 33.41 33.97 1113300 33.97 up up correct
ONEW.US OneWater Marine Inc 20210610 0 48.905 48.905 45.69 46.06 65000 44.1206 down up incorrect
ONTX.US Onconova Therapeutics Inc 20210610 0 7.68 7.71 6.87 7.15 1481900 7.15 down up incorrect
ONVO.US Organovo Holdings Inc 20210610 0 8.26 8.79 8.2 8.65 180300 8.65 up up correct
OPBK.US OP Bancorp 20210610 0 10.71 10.71 10.57 10.63 36846 10.4476 down down correct
OPCH.US Option Care Health Inc 20210610 0 21 21.69 20.74 21.37 2787100 21.37 up up correct
OPEN.US Opendoor Technologies Inc 20210610 0 17.53 17.77 16.73 17.29 9150600 17.29 down down correct
OPGN.US OpGen Inc 20210610 0 2.3 2.3 2.18 2.19 539400 2.19 down down correct
OPHC.US OptimumBank Holdings Inc 20210610 0 4.65 5.17 4.65 5.02 844900 5.02 up up correct
OPI.US Office Properties Income Trust 20210610 0 31.41 31.69 31.19 31.35 189843 30.7603 down down correct
OPINL.US Office Properties Income Trust 20210610 0 27.24 27.31 27.12 27.31 4500 26.5263 up up correct
OPK.US OPKO Health Inc 20210610 0 3.79 3.79 3.66 3.78 3428000 3.78 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210610 0 12.89 13.25 12.89 13.24 8300 13.24 up up correct
OPOF.US Old Point Financial Corporation 20210610 0 23.2441 23.4755 23.2441 23.35 4079 23.0846 up up correct
OPRA.US Opera Limited 20210610 0 9.85 10.3 9.65 10.13 290300 10.13 up up correct
OPRT.US Oportun Financial Corporation 20210610 0 20.37 20.79 20.08 20.47 62300 20.47 up up correct
OPRX.US OptimizeRx Corporation 20210610 0 50.73 51.54 50.03 51.02 79922 51.02 up up correct
OPT.US Opthea Limited 20210610 0 8.96 8.96 8.85 8.9594 1002 8.9594 down down correct
OPTN.US OptiNose Inc 20210610 0 3.52 3.64 3.45 3.62 323900 3.62 up up correct
ORGN.US Origin Materials Inc 20210610 0 10.05 10.05 9.9973 10.01 2353234 10.01 down down correct
ORGO.US Organogenesis Holdings Inc 20210610 0 15.12 15.46 14.84 14.92 955900 14.92 down down correct
ORGS.US Orgenesis Inc 20210610 0 5.19 5.59 5.19 5.57 167300 5.57 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20210610 0 10.113 10.2 10.113 10.2 278900 10.2 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210610 0 19.67 20.28 19.46 19.95 143000 19.95 up up correct
ORLY.US O'Reilly Automotive Inc 20210610 0 527.44 530.83 526.08 527.74 324500 527.74 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210610 0 15.05 15.17 14.2 14.47 632100 14.47 down down correct
ORRF.US Orrstown Financial Services Inc 20210610 0 25.04 25.105 24.7 24.75 22077 24.3547 down down correct
ORTX.US Orchard Therapeutics plc 20210610 0 5.3 5.38 5.11 5.18 483400 5.18 down down correct
OSAT.US Orbsat Corp Common Stock 20210610 0 6.51 7.67 5.3 6.31 11999870 6.31 down down correct
OSATW.US Orbsat Corp Warrants 20210610 0 1.6 2.49 1.43 1.83 303727 1.83 up up correct
OSBC.US Old Second Bancorp Inc 20210610 0 13.9 13.9 13.57 13.59 69840 13.4814 down down correct
OSIS.US OSI Systems Inc 20210610 0 96.65 97.25 96.55 96.93 63600 96.93 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210610 0 3.11 3.26 3.07 3.21 342200 3.21 up up correct
OSPN.US OneSpan Inc 20210610 0 25.88 26.15 25.28 25.8 106000 25.8 down down correct
OSS.US One Stop Systems Inc 20210610 0 6.08 6.13 5.82 5.86 83529 5.86 down down correct
OSTK.US Overstock.com Inc 20210610 0 92.28 92.66 88.75 88.89 885700 88.89 down up incorrect
OSTR.US Oyster Enterprises Acquisition Corp 20210610 0 9.7 9.7 9.64 9.67 8700 9.67 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210610 0 9.954 9.985 9.954 9.98 14400 9.98 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210610 0 0.6 0.67 0.6 0.65 4400 0.65 up up correct
OSUR.US OraSure Technologies Inc 20210610 0 9.71 9.74 9.55 9.65 912900 9.65 down down correct
OSW.US OneSpaWorld Holdings Limited 20210610 0 12.36 12.45 11.49 11.5 206600 11.5 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210610 0 10.03 10.04 10.011 10.04 16100 10.04 up up correct
OTEL.US Otelco Inc 20210610 0 0.796 0.8 0.784 0.792 205677 0.792 down down correct
OTEX.US Open Text Corporation 20210610 0 49.19 49.78 48.99 49.59 368901 49.156 up down incorrect
OTIC.US Otonomy Inc 20210610 0 2.39 2.43 2.325 2.36 237300 2.36 down up incorrect
OTLK.US Outlook Therapeutics Inc 20210610 0 2.61 2.665 2.55 2.57 704400 2.57 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210610 0 0.36 0.36 0.3546 0.3546 600 0.3546 down down correct
OTLY.US Oatly Group AB 20210610 0 26.5 26.92 25.59 26.65 1380600 26.65 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210610 0 10.008 10.02 9.98 10 27800 10 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210610 0 1.75 1.7693 1.7 1.7693 6192 1.7693 up up correct
OTRA.US OTR Acquisition Corp 20210610 0 10.05 10.05 10.01 10.03 191500 10.03 down down correct
OTRAU.US OTR Acquisition Corp 20210610 0 10.3 10.31 10.3 10.3 190700 10.3
OTRAW.US OTR Acquisition Corp 20210610 0 0.6 0.6393 0.6 0.6346 114916 0.6346 up down incorrect
OTRK.US Ontrak Inc 20210610 0 36.37 37.33 31.65 32.04 803636 32.04 down down correct
OTRKP.US Ontrak Inc 20210610 0 24.934 24.934 24.7 24.71 15500 23.2219 down down correct
OTTR.US Otter Tail Corporation 20210610 0 49.89 49.94 49.05 49.42 85495 48.7756 down up incorrect
OUST.US WT 20210610 0 3.39 3.58 3.29 3.51 18282 3.51 up up correct
OVBC.US Ohio Valley Banc Corp 20210610 0 23.76 23.89 23.52 23.61 11375 23.2322 down down correct
OVID.US Ovid Therapeutics Inc 20210610 0 4.42 4.5 4.35 4.46 560900 4.46 up up correct
OVLY.US Oak Valley Bancorp 20210610 0 19.2127 19.23 18.39 18.52 19370 18.3667 down down correct
OWSCX.US OWSCX 20210610 0 21.33 21.33 21.33 21.33 0 21.0315
OXBR.US Oxbridge Re Holdings Limited 20210610 0 2.76 2.79 2.57 2.62 180488 2.62 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210610 0 0.18 0.18 0.1621 0.1689 30851 0.1689 down up incorrect
OXLC.US Oxford Lane Capital Corp 20210610 0 7.61 7.63 7.49 7.54 1160468 7.079 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210610 0 25.75 25.75 25.647 25.74 9200 24.7856 down down correct
OXLCM.US Oxford Lane Capital Corp 20210610 0 25.31 25.39 25.31 25.39 4842 24.4198 up up correct
OXLCP.US Oxford Lane Capital Corp 20210610 0 25.15 25.235 25.03 25.071 11200 24.1837 down down correct
OXSQ.US Oxford Square Capital Corp 20210610 0 5.08 5.12 5.05 5.07 122348 4.8021 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210610 0 25.15 25.15 25.15 25.15 200 24.5395
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210610 0 25.5 25.5001 25.45 25.45 1602 24.25 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210610 0 26.055 26.055 26.055 26.055 0 25.2658
OYST.US Oyster Point Pharma Inc 20210610 0 18.56 18.75 18.07 18.74 52100 18.74 up up correct
OZK.US Bank OZK 20210610 0 44.33 44.44 42.76 42.8 405657 42.2155 down down correct
OZON.US Ozon Holdings PLC 20210610 0 57.21 58.16 57.01 57.84 648800 57.84 up up correct
PAA.US Plains All American Pipeline L.P 20210610 0 12.21 12.25 11.825 12.11 3080541 11.6911 down down correct
PAAS.US Pan American Silver Corp 20210610 0 31.61 32.35 31.3 32.32 2769779 32.0686 up up correct
PACB.US Pacific Biosciences of California Inc 20210610 0 29.01 30.02 28.66 29.76 2043300 29.76 up up correct
PACW.US PacWest Bancorp 20210610 0 45.43 45.5 43.61 43.63 481094 43.1503 down down correct
PACX.US Pioneer Merger Corp 20210610 0 9.95 9.95 9.87 9.94 295900 9.94 down down correct
PACXU.US Pioneer Merger Corp 20210610 0 10.495 10.55 10.495 10.54 3100 10.54 up up correct
PACXW.US Pioneer Merger Corp 20210610 0 1.8 2 1.8 1.9 101780 1.9 up up correct
PAE.US PAE Incorporated 20210610 0 8.97 9.01 8.79 8.95 273500 8.95 down down correct
PAEWW.US PAE Incorporated 20210610 0 2.23 2.23 2.23 2.23 50 2.23
PAGP.US Plains GP Holdings L.P 20210610 0 12.84 12.89 12.44 12.75 2669184 12.3381 down down correct
PAHC.US Phibro Animal Health Corporation 20210610 0 29.25 30.07 29 29.9 121629 29.5884 up up correct
PAIC.US Petra Acquisition Inc 20210610 0 10.01 10.03 10 10.03 321300 10.03 up up correct
PAICU.US Petra Acquisition Inc 20210610 0 10.52 10.52 10.52 10.52 0 10.52
PAICW.US Petra Acquisition Inc 20210610 0 0.5999 0.6648 0.5899 0.6648 28753 0.6648 up up correct
PALI.US Palisade Bio Inc 20210610 0 3.96 4.07 3.81 3.93 676700 3.93 down down correct
PALT.US Paltalk Inc. Common Stock 20210610 0 2.58 2.58 2.58 2.58 100 2.58
PANA.US Panacea Acquisition Corp. II 20210610 0 10.01 10.02 10.01 10.02 1200 10.02 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210610 0 4.15 4.17 4.07 4.13 259515 4.0645 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210610 0 352.02 362.63 351 362.45 807100 362.45 up up correct
PAQC.US Provident Acquisition Corp 20210610 0 9.68 9.71 9.68 9.7 4900 9.7 up up correct
PAQCU.US Provident Acquisition Corp 20210610 0 10.035 10.035 10 10.035 1400 10.035
PAQCW.US Provident Acquisition Corp 20210610 0 0.7201 0.7952 0.7201 0.7777 6686 0.7777 up up correct
PASG.US Passage Bio Inc 20210610 0 14.04 14.44 13.79 14.43 270400 14.43 up down incorrect
PATI.US Patriot Transportation Holding Inc 20210610 0 11.13 11.13 11.13 11.13 26 8.2907
PATK.US Patrick Industries Inc 20210610 0 82.82 83.505 80.147 80.29 183565 80.0235 down down correct
PAVM.US PAVmed Inc 20210610 0 5.82 5.94 5.7 5.82 2117000 5.82
PAVMW.US PAVmed Inc 20210610 0 1.85 1.85 1.84 1.84 1600 1.84 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210610 0 4.23 4.37 3.93 4.26 24002 4.26 up up correct
PAX.US Patria Investments Limited 20210610 0 17.43 17.63 17.24 17.55 164100 16.9171 up up correct
PAYA.US Paya Holdings Inc 20210610 0 10.68 10.83 10.515 10.65 888965 10.65 down down correct
PAYS.US PaySign Inc 20210610 0 3.46 3.53 3.4 3.43 133800 3.43 down down correct
PAYX.US Paychex Inc 20210610 0 103.7 105.12 103.46 104.79 2655211 103.624 up up correct
PBCT.US People's United Financial Inc 20210610 0 18.77 18.85 18.105 18.13 3094030 17.7342 down down correct
PBCTP.US People's United Financial Inc 20210610 0 28.44 28.5 28.31 28.37 15222 27.6773 down up incorrect
PBFS.US Pioneer Bancorp Inc 20210610 0 11.85 11.95 11.75 11.75 10100 11.75 down down correct
PBHC.US Pathfinder Bancorp Inc 20210610 0 15.6 15.6 15.6 15.6 461 15.4649
PBIP.US Prudential Bancorp Inc 20210610 0 14 14.02 13.81 13.85 14339 13.7165 down down correct
PBLA.US Panbela Therapeutics Inc 20210610 0 3.9 3.93 3.62 3.73 81300 3.73 down down correct
PBPB.US Potbelly Corporation 20210610 0 8.14 8.2199 7.86 8.1 93305 8.1 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210610 0 1.41 1.55 1.39 1.52 1758800 1.52 up up correct
PBYI.US Puma Biotechnology Inc 20210610 0 11.58 11.73 11.24 11.39 330900 11.39 down down correct
PCAR.US PACCAR Inc 20210610 0 93.26 93.39 91.59 91.71 1322938 89.4432 down down correct
PCB.US PCB Bancorp 20210610 0 16.32 16.41 16.02 16.07 52126 15.8872 down down correct
PCH.US PotlatchDeltic Corporation 20210610 0 55.47 55.53 54.39 54.51 608582 50.0454 down up incorrect
PCOM.US Points International Ltd 20210610 0 17.72 17.72 17.12 17.18 13800 17.18 down down correct
PCRX.US Pacira BioSciences Inc 20210610 0 61.34 61.8 58.96 59.18 565500 59.18 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210610 0 6.8 7.09 6.5 6.73 234800 6.73 down up incorrect
PCSB.US PCSB Financial Corporation 20210610 0 18.8 18.8 18.56 18.7 31673 18.5798 down down correct
PCT.US PureCycle Technologies Inc 20210610 0 20.29 20.52 18.801 19.1 1336822 19.1 down down correct
PCTI.US PCTEL Inc 20210610 0 6.81 6.87 6.72 6.73 55539 6.6167 down down correct
PCTTU.US PureCycle Technologies Inc 20210610 0 29.7 29.7 29.7 29.7 100 29.7
PCTTW.US PureCycle Technologies Inc 20210610 0 10 10 8.73 8.73 15950 8.73 down up incorrect
PCTY.US Paylocity Holding Corporation 20210610 0 171.04 174.77 169.96 174.54 152000 174.54 up up correct
PCVX.US Vaxcyte Inc 20210610 0 23.38 23.565 22.67 23.12 142200 23.12 down down correct
PCYG.US Park City Group Inc 20210610 0 5.84 5.91 5.64 5.68 70392 5.68 down down correct
PCYO.US Pure Cycle Corporation 20210610 0 14.11 14.15 14 14.08 48300 14.08 down down correct
PDCE.US PDC Energy Inc 20210610 0 47.27 47.48 45.38 47.18 1092971 46.4374 down down correct
PDCO.US Patterson Companies Inc 20210610 0 35.65 36.03 34.6601 35.96 762797 35.3659 up up correct
PDD.US Pinduoduo Inc 20210610 0 125.52 126.21 121.94 123.2 5806800 123.2 down down correct
PDEX.US Pro 20210610 0 33.5 33.5 33 33 7000 33 down up incorrect
PDFS.US PDF Solutions Inc 20210610 0 17.59 17.62 17.4 17.54 87500 17.54 down down correct
PDLB.US PDL Community Bancorp 20210610 0 13.62 13.86 13.45 13.75 17800 13.75 up up correct
PDSB.US PDS Biotechnology Corporation 20210610 0 11.83 12.66 10.751 12.48 1318700 12.48 up up correct
PDSKX.US PDSKX 20210610 0 27.94 27.94 27.94 27.94 0 27.5114
PDSRX.US PDSRX 20210610 0 27.86 27.86 27.86 27.86 0 27.4722
PDSYX.US PDSYX 20210610 0 28.05 28.05 28.05 28.05 0 27.6195
PEBK.US Peoples Bancorp of North Carolina Inc 20210610 0 25.76 25.76 25.5 25.55 10243 25.2424 down down correct
PEBO.US Peoples Bancorp Inc 20210610 0 32.31 32.31 31.48 31.48 49085 30.7509 down down correct
PEGA.US Pegasystems Inc 20210610 0 126.27 129.05 126 128.56 296839 128.4687 up up correct
PENN.US Penn National Gaming Inc 20210610 0 82.72 82.83 79.95 81.77 3032600 81.77 down down correct
PEP.US PepsiCo Inc 20210610 0 146.31 148.015 146.13 147.6 4698243 145.6112 up up correct
PERI.US Perion Network Ltd 20210610 0 16.89 17.18 16.45 16.59 275500 16.59 down down correct
PESI.US Perma 20210610 0 7.06 7.07 7.01 7.07 8400 7.07 up down incorrect
PETQ.US PetIQ Inc 20210610 0 39.13 40.31 39.09 39.73 449900 39.73 up up correct
PETS.US PetMed Express Inc 20210610 0 34.71 36.1 32.67 32.75 792768 32.1076 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210610 0 10.45 10.45 10.45 10.45 0 10.45
PETZ.US TDH Holdings Inc 20210610 0 2.75 3.21 2.6 2.65 766700 2.65 down down correct
PFALX.US PFALX 20210610 0 9.67 9.67 9.67 9.67 0 9.494
PFBC.US Preferred Bank 20210610 0 68.58 68.69 66.77 67.03 31625 66.2545 down down correct
PFC.US Premier Financial Corp 20210610 0 30.22 30.39 29.68 29.68 90725 29.1496 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210610 0 9.87 9.88 9.73 9.74 97300 9.74 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210610 0 9.95 9.97 9.95 9.97 500 9.97 up up correct
PFFLX.US PFFLX 20210610 0 9.67 9.67 9.67 9.67 0 9.5
PFG.US Principal Financial Group Inc 20210610 0 66.14 66.19 64.34 64.38 767718 63.2005 down down correct
PFHD.US Professional Holding Corp 20210610 0 18.5 18.5 18.25 18.42 38500 18.42 down down correct
PFIE.US Profire Energy Inc 20210610 0 1.15 1.15 1.14 1.15 27200 1.15
PFIN.US P&F Industries Inc 20210610 0 6.82 6.84 6.67 6.84 17100 6.84 up up correct
PFIS.US Peoples Financial Services Corp 20210610 0 44.4 44.4069 43.8 43.8 11376 43.1049 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210610 0 9.67 9.67 9.67 9.67 0 9.2909
PFLT.US PennantPark Floating Rate Capital Ltd 20210610 0 13.11 13.1422 12.99 13.01 209496 12.3675 down down correct
PFMT.US Performant Financial Corporation 20210610 0 3.73 4.05 3.73 3.94 492700 3.94 up up correct
PFSW.US PFSweb Inc 20210610 0 7.98 8.35 7.79 7.92 46800 7.92 down down correct
PFX.US Phenixfin Corporation 20210610 0 42.85 42.85 41.97 42.5299 4272 42.5299 down down correct
PFXNL.US PhenixFIN Corporation 20210610 0 25.419 25.44 25.398 25.44 1900 24.3177 up up correct
PGC.US Peapack 20210610 0 33.23 33.23 32.47 32.68 30926 32.5848 down down correct
PGEN.US Precigen Inc 20210610 0 7.24 7.27 6.97 6.99 1454000 6.99 down up incorrect
PGNY.US Progyny Inc 20210610 0 63.19 64.57 62.66 64 795500 64 up up correct
PGRW.US Progress Acquisition Corp 20210610 0 9.74 9.74 9.74 9.74 900 9.74
PGRWU.US Progress Acquisition Corp 20210610 0 9.99 9.99 9.96 9.99 175900 9.99
PGRWW.US Progress Acquisition Corp 20210610 0 0.5657 0.5799 0.5657 0.5799 477 0.5799 up up correct
PHAR.US Pharming Group NV 20210610 0 12.1 12.135 12 12.02 5800 12.02 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20210610 0 3.79 3.85 3.66 3.74 164300 3.74 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210610 0 34.62 35.515 34.205 34.92 50000 34.92 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210610 0 4.47 5.88 4.46 5.27 523536 5.27 up up correct
PHIC.US Population Health Investment Co. Inc 20210610 0 9.805 9.85 9.79 9.85 9500 9.85 up up correct
PHICU.US Population Health Investment Co. Inc 20210610 0 10.16 10.16 10.04 10.15 1000 10.15 down down correct
PHICW.US Population Health Investment Co. Inc 20210610 0 1.11 1.16 1.1 1.15 9200 1.15 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210610 0 2.21 2.211 2.13 2.16 312400 2.16 down up incorrect
PHIOW.US Phio Pharmaceuticals Corp 20210610 0 0.1862 0.2299 0.1862 0.2298 4870 0.2298 up up correct
PHUN.US Phunware Inc 20210610 0 1.42 1.47 1.355 1.38 1090000 1.38 down down correct
PHUNW.US Phunware Inc 20210610 0 0.3173 0.3175 0.2845 0.2861 0 0.2861 down down correct
PHVS.US Pharvaris N.V 20210610 0 20.259 20.687 19.625 20.06 13200 20.06 down down correct
PI.US Impinj Inc 20210610 0 49.95 50.77 48.86 49.03 72800 49.03 down down correct
PIIVX.US PIIVX 20210610 0 43.26 43.26 43.26 43.26 0 43.26
PINC.US Premier Inc 20210610 0 33.86 34.02 33.69 33.91 366324 33.5499 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210610 0 3.59 3.62 3.42 3.58 2568100 3.58 down down correct
PIXY.US ShiftPixy Inc 20210610 0 2.92 2.95 2.75 2.89 404200 2.89 down down correct
PKBK.US Parke Bancorp Inc 20210610 0 20.4 20.42 20.17 20.17 19205 19.8622 down down correct
PKOH.US Park 20210610 0 36.875 36.875 35.46 35.46 16399 35.0944 down down correct
PLAB.US Photronics Inc 20210610 0 13.26 13.42 13.25 13.35 305900 13.35 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210610 0 45.73 46.04 43.05 44.08 2506900 44.08 down down correct
PLBC.US Plumas Bancorp 20210610 0 32.12 32.12 30.78 31.67 12243 31.4136 down up incorrect
PLBY.US PLBY Group Inc 20210610 0 48.1 48.2 41.82 42.97 8017000 42.97 down down correct
PLCE.US The Children's Place Inc 20210610 0 98.9 100.99 91.82 92.16 483400 92.16 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210610 0 1.71 1.74 1.43 1.45 1666700 1.45 down down correct
PLL.US Piedmont Lithium Inc 20210610 0 71.75 74.1 70.89 73.12 444700 73.12 up up correct
PLMI.US Plum Acquisition Corp. I 20210610 0 9.71 9.71 9.71 9.71 0 9.71
PLMIU.US Plum Acquisition Corp. I 20210610 0 9.97 9.97 9.97 9.97 0 9.97
PLMIW.US Plum Acquisition Corp. I 20210610 0 0.9399 0.9399 0.9399 0.9399 362 0.9399
PLMR.US Palomar Holdings Inc 20210610 0 76.16 76.66 75.03 75.34 90600 75.34 down up incorrect
PLPC.US Preformed Line Products Company 20210610 0 81 82.06 79.63 81.3 10256 80.5765 up up correct
PLRX.US Pliant Therapeutics Inc 20210610 0 32.02 32.25 31.18 31.58 40992 31.58 down up incorrect
PLSE.US Pulse Biosciences Inc 20210610 0 17.89 18.128 17.5 17.68 26400 17.68 down down correct
PLTK.US Playtika Holding Corp 20210610 0 25.5 25.9 25.14 25.68 999000 25.68 up up correct
PLUG.US Plug Power Inc 20210610 0 31.19 32.39 31.02 31.49 19942500 31.49 up up correct
PLUS.US ePlus inc 20210610 0 91.77 91.88 89.84 90.83 41998 45.415 down up incorrect
PLXP.US PLx Pharma Inc 20210610 0 12.32 13.15 11.81 12.93 1059000 12.93 up up correct
PLXS.US Plexus Corp 20210610 0 94.12 94.12 91.1 91.21 128300 91.21 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210610 0 7.55 7.635 7.35 7.58 1803200 7.58 up up correct
PMAAX.US PMAAX 20210610 0 11.92 11.92 11.92 11.92 0 11.8284
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210610 0 0.0124 0.0135 0.0123 0.013 1700 19.501 up up correct
PMD.US Psychemedics Corporation 20210610 0 7.37 7.7155 7.35 7.48 38338 7.4273 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210610 0 0.97 0.99 0.95 0.97 135900 0.97
PMFLX.US PMFLX 20210610 0 11.92 11.92 11.92 11.92 0 11.8063
PMGM.US Priveterra Acquisition Corp 20210610 0 9.71 9.71 9.71 9.71 0 9.71
PMGMU.US Priveterra Acquisition Corp 20210610 0 9.95 9.95 9.95 9.95 0 9.95
PMGMW.US Priveterra Acquisition Corp 20210610 0 0.7601 0.8755 0.7601 0.801 7317 0.801 up up correct
PMIFX.US PMIFX 20210610 0 9.9 9.9 9.9 9.9 0 9.4198
PMTS.US CPI Card Group Inc. Common Stock 20210610 0 20 20 19 19 1400 19 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210610 0 33.25 33.83 32.3 32.73 177400 32.73 down down correct
PNBK.US Patriot National Bancorp Inc 20210610 0 7.92 8.1 7.91 8 8900 8 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210610 0 91.85 91.92 89.05 89.13 417703 88.794 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210610 0 28 28 27.735 27.898 5800 27.0834 down down correct
PNNT.US PennantPark Investment Corporation 20210610 0 7 7 6.87 6.92 330421 6.5615 down down correct
PNNTG.US PNNTG 20210610 0 25.39 25.61 25.39 25.42 3500 24.7372 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20210610 0 47.68 48.23 47.68 48.23 1700 48.23 up up correct
PNT.US POINT Biopharma Global Inc 20210610 0 10.35 10.47 10.05 10.47 8853 10.47 up down incorrect
PNTG.US The Pennant Group Inc 20210610 0 38.01 39.15 36.95 37.31 210300 37.31 down down correct
POAI.US Predictive Oncology Inc 20210610 0 1.58 1.58 1.41 1.51 1408500 1.51 down down correct
PODD.US Insulet Corporation 20210610 0 272.48 282.12 269.99 281.6 360300 281.6 up up correct
POLA.US Polar Power Inc 20210610 0 11.21 11.6 10.12 10.18 295000 10.18 down up incorrect
POOL.US Pool Corporation 20210610 0 434.57 435.92 427.915 429 182186 427.633 down down correct
POPM.US PopMail.com Inc 20210610 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
POSH.US Poshmark Inc 20210610 0 46.86 47.63 44.01 45.03 495500 45.03 down down correct
POW.US Powered Brands 20210610 0 9.79 9.81 9.71 9.766 7700 9.766 down down correct
POWI.US Power Integrations Inc 20210610 0 79.72 80.265 79.02 80.09 203014 79.8768 up up correct
POWL.US Powell Industries Inc 20210610 0 34.7 34.77 34.17 34.17 21123 33.5173 down up incorrect
POWRU.US Powered Brands 20210610 0 9.99 10.05 9.961 9.98 5500 9.98 down down correct
POWRW.US Powered Brands 20210610 0 0.8101 0.8101 0.7499 0.75 1062 0.75 down down correct
POWW.US AMMO Inc 20210610 0 7.39 7.44 6.91 7.02 2560100 7.02 down down correct
POWWP.US AMMO Inc 20210610 0 26.53 28 26.42 27.6 259400 26.369 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210610 0 47.08 47.08 45.21 45.22 212270 44.4844 down up incorrect
PPBT.US Purple Biotech Ltd 20210610 0 5.08 5.176 4.96 5.09 296800 5.09 up up correct
PPC.US Pilgrim's Pride Corporation 20210610 0 23.1 23.15 22.85 22.93 386600 22.93 down down correct
PPD.US PPD Inc 20210610 0 46.5 46.56 46.46 46.52 1481200 46.52 up down incorrect
PPGH.US Poema Global Holdings Corp 20210610 0 9.75 9.79 9.745 9.745 635 9.745 down down correct
PPGHU.US Poema Global Holdings Corp 20210610 0 10.05 10.05 10.05 10.05 2700 10.05
PPGHW.US Poema Global Holdings Corp 20210610 0 0.7401 0.7401 0.7401 0.7401 257 0.7401
PPIH.US Perma 20210610 0 7.1 7.25 7.03 7.23 4400 7.23 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20210610 0 4.65 4.705 4.32 4.39 136668 4.2809 down up incorrect
PPTA.US Midas Gold Corp. 20210610 0 8.24 8.35 8.15 8.34 86400 8.34 up down incorrect
PRAA.US PRA Group Inc 20210610 0 39.88 39.88 39.34 39.75 132300 39.75 down down correct
PRAX.US Praxis Precision Medicines Inc 20210610 0 20.52 21.02 19.96 20.64 301100 20.64 up up correct
PRCH.US Porch Group Inc 20210610 0 20.36 20.65 18.982 19.47 740700 19.47 down up incorrect
PRDEX.US PREDEX Funds 20210610 0 25.59 25.59 25.59 25.59 0 25.318
PRDO.US Perdoceo Education Corporation 20210610 0 12.63 12.81 12.6 12.76 200900 12.76 up up correct
PRFT.US Perficient Inc 20210610 0 74.41 76 73.93 75.96 789600 75.96 up up correct
PRFX.US PainReform Ltd 20210610 0 2.74 3.09 2.74 2.83 296100 2.83 up up correct
PRGS.US Progress Software Corporation 20210610 0 47.46 47.53 46.61 46.99 348660 46.6484 down down correct
PRIM.US Primoris Services Corporation 20210610 0 33.58 34.02 32.75 32.82 548439 32.5935 down down correct
PRIVX.US Sharespost 100 Fund 20210610 0 42.88 42.88 42.88 42.88 0 42.88
PRLD.US Prelude Therapeutics Incorporated 20210610 0 30.76 32.18 30.09 32.04 181400 32.04 up up correct
PRLVX.US PRLVX 20210610 0 42.53 42.53 42.53 42.53 0 42.53
PROC.US Procaps Group S.A. Ordinary Shares 20210610 0 10.15 10.15 10.12 10.12 29100 10.12 down down correct
PROF.US Profound Medical Corp 20210610 0 18.49 19.31 18.13 18.32 8000 18.32 down down correct
PROG.US Progenity Inc 20210610 0 2.44 2.52 2.37 2.49 4083200 2.49 up up correct
PROV.US Provident Financial Holdings Inc 20210610 0 18 18 17.4 17.45 19351 17.1655 down down correct
PRPH.US ProPhase Labs Inc 20210610 0 5.28 6.99 5.28 5.59 9753400 5.59 up up correct
PRPL.US Purple Innovation Inc 20210610 0 28.78 29.06 28.14 28.21 569800 28.21 down down correct
PRPO.US Precipio Inc 20210610 0 3.79 3.84 3.65 3.81 1159800 3.81 up down incorrect
PRQR.US ProQR Therapeutics N.V 20210610 0 6.38 6.91 6.32 6.8 550700 6.8 up up correct
PRSR.US Prospector Capital Corp 20210610 0 9.73 9.75 9.73 9.74 9200 9.74 up up correct
PRSRU.US Prospector Capital Corp 20210610 0 10.07 10.1 10.05 10.075 2100 10.075 up up correct
PRSRW.US Prospector Capital Corp 20210610 0 0.96 1.03 0.9501 0.9825 294034 0.9825 up up correct
PRTA.US Prothena Corporation plc 20210610 0 39.72 45.62 39.12 44.52 736700 44.52 up up correct
PRTC.US PureTech Health plc 20210610 0 59.92 59.92 57.76 57.76 200 57.76 down down correct
PRTG.US Portage Biotech Inc 20210610 0 30.99 31 30.04 31 16400 31 up up correct
PRTH.US Priority Technology Holdings Inc 20210610 0 7.55 7.73 7.332 7.49 22200 7.49 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210610 0 10.36 11.24 10.31 10.93 1529500 10.93 up down incorrect
PRTS.US CarParts.com Inc 20210610 0 17.45 18.04 17.45 17.82 785800 17.82 up up correct
PRVA.US Privia Health Group Inc 20210610 0 39.9 40.1 38.6 39.74 432200 39.74 down down correct
PRVB.US Provention Bio Inc 20210610 0 7.7 8.24 7.63 8.15 1565200 8.15 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210610 0 9.69 9.69 9.63 9.69 34700 9.69
PSAGU.US Property Solutions Acquisition Corp. II 20210610 0 9.91 9.97 9.9 9.97 50900 9.97 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210610 0 0.85 0.95 0.8499 0.95 48717 0.95 up up correct
PSEC.US Prospect Capital Corporation 20210610 0 9.23 9.24 9.07 9.07 1973709 8.6304 down down correct
PSHG.US Performance Shipping Inc 20210610 0 5.24 5.26 5.03 5.26 25700 5.26 up up correct
PSMT.US PriceSmart Inc 20210610 0 91.76 92.24 90.9 92.08 49693 91.7003 up up correct
PSNL.US Personalis Inc 20210610 0 22.56 23.93 22.19 23.3 728200 23.3 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210610 0 18.96 18.96 18.96 18.96 0 18.5552
PSTI.US Pluristem Therapeutics Inc 20210610 0 4.3 4.33 4.14 4.32 297100 4.32 up up correct
PSTV.US Plus Therapeutics Inc 20210610 0 2.76 2.88 2.73 2.88 346200 2.88 up up correct
PSTX.US Poseida Therapeutics Inc 20210610 0 8.56 9.4 8.56 9.34 197901 9.34 up up correct
PT.US Pintec Technology Holdings Limited 20210610 0 0.99 1 0.95 0.97 211400 0.97 down down correct
PTC.US PTC Inc 20210610 0 135 136.45 134.51 136.37 337100 136.37 up up correct
PTCT.US PTC Therapeutics Inc 20210610 0 41.93 43.32 41.534 43.17 536000 43.17 up down incorrect
PTDEX.US PREDEX 20210610 0 25.73 25.73 25.73 25.73 0 25.4727
PTE.US PolarityTE Inc 20210610 0 1.16 1.17 1.11 1.14 763197 1.14 down down correct
PTEN.US Patterson 20210610 0 10.69 10.78 10.19 10.37 1605542 10.314 down down correct
PTGX.US Protagonist Therapeutics Inc 20210610 0 35.53 36.09 33.33 33.84 463600 33.84 down down correct
PTIC.US PropTech Investment Corporation II 20210610 0 9.84 9.9 9.83 9.9 4200 9.9 up up correct
PTICU.US PropTech Investment Corporation II 20210610 0 9.99 10.05 9.99 10.05 1400 10.05 up up correct
PTICW.US PropTech Investment Corporation II 20210610 0 0.83 0.9 0.83 0.9 7900 0.9 up up correct
PTIX.US Protagenic Therapeutics Inc 20210610 0 2.41 3.13 2.34 2.67 4701609 2.67 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210610 0 0.47 0.5101 0.4439 0.4999 85982 0.4999 up up correct
PTMN.US Portman Ridge Finance Corporation 20210610 0 24.3 24.8 24.3 24.6 39030 23.4449 up down incorrect
PTNR.US Partner Communications Company Ltd 20210610 0 4.46 4.52 4.39 4.5 900 4.5 up up correct
PTOC.US Pine Technology Acquisition Corp 20210610 0 9.67 9.67 9.67 9.67 0 9.67
PTOCU.US Pine Technology Acquisition Corp 20210610 0 9.91 9.91 9.91 9.91 0 9.91
PTON.US Peloton Interactive Inc 20210610 0 106.105 107.95 104.49 106.08 5921900 106.08 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210610 0 3.12 3.37 3.11 3.26 149700 3.26 up up correct
PTRA.US Proterra Inc 20210610 0 18.88 19.1 18.36 18.73 762074 18.73 down down correct
PTRAW.US Proterra Inc 20210610 0 6.4 6.49 6.15 6.38 126800 6.38 down down correct
PTRS.US Partners Bancorp 20210610 0 8.155 8.27 7.73 7.95 26296 7.8791 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210610 0 57.38 58.96 57.23 57.9 11068 28.95 up up correct
PTVE.US Pactiv Evergreen Inc 20210610 0 15.92 16 15.15 15.19 228100 14.9656 down down correct
PUBM.US PubMatic Inc 20210610 0 33.72 34.6 31.681 33.84 2026615 33.84 up up correct
PUCK.US Goal Acquisitions Corp 20210610 0 9.65 9.65 9.6 9.62 335600 9.62 down down correct
PUCKU.US Goal Acquisitions Corp 20210610 0 10.19 10.3 10.17 10.19 257700 10.19
PUCKW.US Goal Acquisitions Corp 20210610 0 0.59 0.66 0.56 0.59 373675 0.59
PULM.US Pulmatrix Inc 20210610 0 1.01 1.067 1.002 1.04 440700 1.04 up up correct
PUYI.US Puyi Inc 20210610 0 5.8 6.05 5.8 5.9 29800 5.9 up up correct
PVAC.US Penn Virginia Corporation 20210610 0 24.41 24.71 23.61 23.81 205300 23.81 down down correct
PVBC.US Provident Bancorp Inc 20210610 0 16.42 16.43 16.24 16.32 29215 16.2478 down down correct
PWDEX.US PREDEX 20210610 0 25.73 25.73 25.73 25.73 0 25.4727
PWFL.US PowerFleet Inc 20210610 0 6.9 6.98 6.83 6.84 196400 6.84 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20210610 0 24.9 25.03 24.76 24.86 19167 24.2024 down up incorrect
PWP.US Perella Weinberg Partners 20210610 0 12.951 12.951 12.67 12.7 162000 12.5639 down down correct
PXLW.US Pixelworks Inc 20210610 0 3.45 3.56 3.41 3.52 306800 3.52 up up correct
PXS.US Pyxis Tankers Inc 20210610 0 0.95 1.01 0.92 0.962 2058100 0.962 up up correct
PXSAP.US Pyxis Tankers Inc 20210610 0 23.5 23.5 23.5 23.5 238 22.2672
PXSAW.US Pyxis Tankers Inc 20210610 0 0.3212 0.3401 0.3211 0.33 5534 0.33 up down incorrect
PYPD.US PolyPid Ltd 20210610 0 9.24 9.3 8.9 9.29 48100 9.29 up up correct
PYPL.US PayPal Holdings Inc 20210610 0 263.07 269.65 261.69 269.47 6055700 269.47 up up correct
PYR.US PyroGenesis Canada Inc 20210610 0 5.75 5.8 5.52 5.58 156500 5.58 down down correct
PZZA.US Papa John's International Inc 20210610 0 101.84 102.81 101 101.27 421963 100.7207 down down correct
QADA.US QAD Inc 20210610 0 76.57 76.79 76.015 76.79 19041 76.7262 up up correct
QADB.US QAD Inc 20210610 0 50 50 50 50 734 49.965
QCOM.US QUALCOMM Incorporated 20210610 0 133.05 135.1 132.58 134.22 5522273 133.0947 up down incorrect
QCRH.US QCR Holdings Inc 20210610 0 47.55 48.26 47.09 47.1 52737 46.9355 down down correct
QDEL.US Quidel Corporation 20210610 0 111.37 116.67 110.73 115.68 725400 115.68 up up correct
QFIN.US 360 DigiTech Inc 20210610 0 40.115 41.64 37.69 38.9 3980556 38.3748 down down correct
QH.US Quhuo Limited 20210610 0 4.39 4.39 4.13 4.26 64900 4.26 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210610 0 6.34 6.52 6.15 6.17 110600 6.17 down down correct
QIWI.US QIWI plc 20210610 0 11.22 11.365 11.2 11.28 241171 10.3149 up down incorrect
QK.US Q&K International Group Limited 20210610 0 1.65 2.1 1.61 1.95 3336700 1.95 up up correct
QLGN.US Qualigen Therapeutics Inc 20210610 0 2.14 2.15 2.07 2.1 210400 2.1 down up incorrect
QLI.US Qilian International Holding Group Limited 20210610 0 4.8432 4.8432 4.6 4.625 56412 4.625 down down correct
QLYS.US Qualys Inc 20210610 0 101.71 103.93 100.95 103.05 227400 103.05 up up correct
QMCO.US Quantum Corporation 20210610 0 7.2 7.24 7 7.19 229600 7.19 down down correct
QNST.US QuinStreet Inc 20210610 0 17.94 18.02 17.64 17.71 144300 17.71 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210610 0 29.16 29.48 29.16 29.37 96834 28.0767 up up correct
QRHC.US Quest Resource Holding Corporation 20210610 0 5.51 5.85 5.46 5.85 100200 5.85 up up correct
QRTEA.US Qurate Retail Inc 20210610 0 13.59 13.685 13.41 13.49 2626416 11.8576 down down correct
QRTEB.US Qurate Retail Inc 20210610 0 13.7 13.7 13.7 13.7 202 12.1364
QRTEP.US Qurate Retail Inc 20210610 0 108.55 109.175 108.55 108.75 30300 104.7615 up up correct
QRVO.US Qorvo Inc 20210610 0 182.39 184.08 180.8 182.91 589500 182.91 up up correct
QS.US WT 20210610 0 30.97 30.98 27.25 27.64 24382045 27.64 down down correct
QSI.US Quantum 20210610 0 10.55 10.83 10.41 10.68 316800 10.68 up down incorrect
QSIAW.US Quantum 20210610 0 2.85 2.98 2.8 2.8801 26005 2.8801 up up correct
QTNT.US Quotient Limited 20210610 0 4.36 4.4 4.29 4.4 219800 4.4 up up correct
QTRX.US Quanterix Corporation 20210610 0 62.68 67.99 60.98 67.17 550200 67.17 up up correct
QTT.US Qutoutiao Inc 20210610 0 2.07 2.13 2.01 2.05 1585589 20.5 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210610 0 6.61 6.64 6.2 6.2 38800 6.2 down down correct
QUIK.US QuickLogic Corporation 20210610 0 6.84 6.88 6.59 6.64 52800 6.64 down down correct
QUMU.US Qumu Corporation 20210610 0 4.55 4.77 4.52 4.62 148800 4.62 up up correct
QURE.US uniQure N.V 20210610 0 36.54 36.7 35.79 36.66 241600 36.66 up up correct
RACB.US Research Alliance Corp. II 20210610 0 9.95 9.95 9.95 9.95 0 9.95
RADA.US RADA Electronic Industries Ltd 20210610 0 11.21 11.31 11.06 11.21 204400 11.21
RADI.US Radius Global Infrastructure Inc 20210610 0 15.7 15.7 15.34 15.59 277300 15.59 down down correct
RAIL.US FreightCar America Inc 20210610 0 5.85 6.19 5.69 5.9 1647011 5.9 up up correct
RAIN.US Rain Therapeutics Inc 20210610 0 19.78 20.32 19.497 19.88 75000 19.88 up up correct
RAMMU.US Aries I Acquisition Corporation 20210610 0 10.08 10.08 10.06 10.07 34600 10.07 down down correct
RAND.US Rand Capital Corporation 20210610 0 18.448 18.448 18.448 18.448 220 18.342
RAPT.US RAPT Therapeutics Inc 20210610 0 18.43 18.9 17.85 18.69 116100 18.69 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210610 0 94.57 102.98 94.57 99.36 1179300 99.36 up up correct
RAVE.US RAVE Restaurant Group Inc 20210610 0 1.56 1.57 1.45 1.5 242500 1.5 down down correct
RAVN.US Raven Industries Inc 20210610 0 44.51 45.29 42.91 43.04 211149 43.04 down up incorrect
RBB.US RBB Bancorp 20210610 0 24.56 24.56 23.82 23.82 34892 23.5718 down down correct
RBBN.US Ribbon Communications Inc 20210610 0 7.93 8.03 7.9 7.92 201100 7.92 down up incorrect
RBCAA.US Republic Bancorp Inc 20210610 0 46.88 46.95 46.5 46.57 52284 45.7216 down down correct
RBCN.US Rubicon Technology Inc 20210610 0 10.25 10.25 10.22 10.22 1200 10.22 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210610 0 10.65 10.65 10.5 10.5 700 10.5 down down correct
RBNC.US Reliant Bancorp Inc 20210610 0 29.93 29.93 28.55 28.55 26389 28.3271 down down correct
RCAT.US Red Cat Holdings Inc 20210610 0 3.24 3.3753 3.05 3.23 428175 3.23 down up incorrect
RCEL.US AVITA Medical Inc 20210610 0 18.04 18.83 17.61 18.78 261800 18.78 up up correct
RCHG.US Recharge Acquisition Corp 20210610 0 9.82 9.82 9.8 9.81 21400 9.81 down down correct
RCHGU.US Recharge Acquisition Corp 20210610 0 10 10.15 10 10.15 12600 10.15 up up correct
RCHGW.US Recharge Acquisition Corp 20210610 0 0.66 0.71 0.6403 0.71 87333 0.71 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210610 0 11.16 11.16 11.16 11.16 0 10.628
RCICX.US Resource Credit Income Fund Class C 20210610 0 11.27 11.27 11.27 11.27 0 10.7959
RCII.US Rent 20210610 0 63.33 63.88 60.79 61.65 720908 60.5691 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210610 0 11.19 11.19 11.19 11.19 0 10.6577
RCILX.US RCILX 20210610 0 11.15 11.15 11.15 11.15 0 10.6473
RCIWX.US Resource Credit Income Fund Class W Shar 20210610 0 11.15 11.15 11.15 11.15 0 10.6473
RCKT.US Rocket Pharmaceuticals Inc 20210610 0 45.28 46.68 45.05 46.19 213300 46.19 up up correct
RCKY.US Rocky Brands Inc 20210610 0 55.02 55.2 52.9 53.46 63655 53.0607 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210610 0 9.7 9.7 9.7 9.7 1600 9.7
RCLFU.US Rosecliff Acquisition Corp I 20210610 0 9.901 9.901 9.901 9.901 200 9.901
RCLFW.US Rosecliff Acquisition Corp I 20210610 0 0.68 0.68 0.68 0.68 252707 0.68
RCM.US R1 RCM Inc 20210610 0 22.21 22.36 21.77 22.07 1121700 22.07 down down correct
RCMT.US RCM Technologies Inc 20210610 0 3.83 3.85 3.76 3.7902 50849 3.7902 down down correct
RCON.US Recon Technology Ltd 20210610 0 13.15 14.1 12.45 12.74 612600 12.74 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20210610 0 3.87 4.07 3.7595 4.07 5809 10.175 up up correct
RDBX.US Redbox Entertainment Inc 20210610 0 9.97 9.99 9.95 9.97 70200 9.97
RDCM.US RADCOM Ltd 20210610 0 10.16 10.26 10.11 10.15 16000 10.15 down down correct
RDFN.US Redfin Corporation 20210610 0 62.254 62.26 58.51 59.91 1199700 59.91 down down correct
RDHL.US RedHill Biopharma Ltd 20210610 0 7.41 7.48 7.05 7.28 244800 7.28 down up incorrect
RDI.US Reading International Inc 20210610 0 6.24 6.29 6.14 6.21 34300 6.21 down down correct
RDIB.US Reading International Inc 20210610 0 24.45 24.45 24.45 24.45 0 24.45
RDNT.US RadNet Inc 20210610 0 33.08 33.57 31.25 31.26 214200 31.26 down down correct
RDUS.US Radius Health Inc 20210610 0 18.28 18.77 18.12 18.73 238600 18.73 up up correct
RDVT.US Red Violet Inc 20210610 0 21.77 21.96 21.62 21.85 47500 21.85 up up correct
RDWR.US Radware Ltd 20210610 0 29.8 29.96 29.69 29.81 280900 29.81 up up correct
REAL.US The RealReal Inc 20210610 0 19.85 20.11 18.915 19.43 4553000 19.43 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20210610 0 8.249 9.661 8.13 8.99 251036 2.2475 up up correct
REDU.US RISE Education Cayman Ltd 20210610 0 3.3 3.38 3.262 3.37 12700 3.37 up up correct
REE.US REE Automotive Ltd. 20210610 0 10.03 10.055 10.03 10.05 157700 10.05 up up correct
REEAW.US REE Automotive Equity Warrant 20210610 0 1.8 1.81 1.75 1.76 5500 1.76 down down correct
REED.US Reed's Inc 20210610 0 1.03 1.09 1.01 1.08 1068800 1.08 up up correct
REFR.US Research Frontiers Incorporated 20210610 0 2.5 2.5 2.4 2.41 72200 2.41 down up incorrect
REG.US Regency Centers Corporation 20210610 0 67.72 68.4 67.32 68.06 861965 66.2948 up up correct
REGI.US Renewable Energy Group Inc 20210610 0 71.65 71.87 67.46 69.35 663800 69.35 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20210610 0 521.26 533.26 516.04 532.04 934900 532.04 up down incorrect
REKR.US Rekor Systems Inc 20210610 0 11.36 11.53 10.75 10.79 402700 10.79 down down correct
RELI.US Reliance Global Group Inc 20210610 0 4.05 4.26 3.7 3.84 209027 3.84 down up incorrect
RELIW.US Reliance Global Group Inc 20210610 0 0.5498 0.5498 0.54 0.54 0 0.54 down down correct
RELL.US Richardson Electronics Ltd 20210610 0 8.6 8.6 8.4 8.56 53535 8.45 down down correct
REPH.US Recro Pharma Inc 20210610 0 2.25 2.29 2.21 2.27 707300 2.27 up up correct
REPL.US Replimune Group Inc 20210610 0 34 34.02 32.51 33.09 311700 33.09 down down correct
RESN.US Resonant Inc 20210610 0 3.77 3.86 3.63 3.71 678100 3.71 down down correct
RETA.US Reata Pharmaceuticals Inc 20210610 0 140.71 146.87 139.28 146.01 275200 146.01 up up correct
RETO.US ReTo Eco 20210610 0 1.28 1.345 1.2 1.32 723900 1.32 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210610 0 9.843 9.96 9.843 9.92 132700 9.92 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210610 0 10.19 10.215 10.04 10.18 1029400 10.18 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210610 0 1.45 1.45 1.205 1.32 61707 1.32 down down correct
REYN.US Reynolds Consumer Products Inc 20210610 0 30.62 30.85 30.38 30.57 352100 30.0987 down down correct
RFIL.US RF Industries Ltd 20210610 0 8 8 7.91 7.96 26300 7.96 down down correct
RGCO.US RGC Resources Inc 20210610 0 23.1284 23.3 22.96 23.14 22550 22.7816 up up correct
RGEN.US Repligen Corporation 20210610 0 186.19 190.99 185.24 190 332800 190 up down incorrect
RGLD.US Royal Gold Inc 20210610 0 122.52 125.7 121.85 125.34 507379 124.6233 up up correct
RGLS.US Regulus Therapeutics Inc 20210610 0 1.28 1.48 0.98 1.05 75924700 1.05 down up incorrect
RGNX.US REGENXBIO Inc 20210610 0 37.4 38.065 37.145 37.77 211400 37.77 up up correct
RGP.US Resources Connection Inc 20210610 0 15.06 15.33 15 15.3 168100 15.0517 up up correct
RIBT.US RiceBran Technologies 20210610 0 1.16 1.17 1.12 1.14 290739 1.14 down down correct
RICK.US RCI Hospitality Holdings Inc 20210610 0 72.14 72.96 69.23 70.01 67011 69.9248 down down correct
RIDE.US Lordstown Motors Corp 20210610 0 10.77 11.41 10.32 10.6 10362000 10.6 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210610 0 4.12 4.18 4.06 4.18 2127900 4.18 up up correct
RILY.US B. Riley Financial Inc 20210610 0 67.85 67.9 65.82 66.19 178245 64.8992 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210610 0 25.155 25.2 25.14 25.15 40200 24.4774 down down correct
RILYM.US RILYM 20210610 0 25.65 25.65 25.58 25.6 7500 24.8186 down down correct
RILYN.US B. Riley Financial Inc 20210610 0 26.05 26.1 26.05 26.05 16300 25.2552
RILYP.US B. Riley Financial Inc 20210610 0 26.79 26.79 26.71 26.71 700 25.8684 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210610 0 25.8 26.01 25.8 25.88 6900 25.1408 up up correct
RIOT.US Riot Blockchain Inc 20210610 0 31.77 32.69 30.41 31.64 14163500 31.64 down down correct
RIVE.US Riverview Financial Corporation 20210610 0 11.2 11.25 11.2 11.24 5500 11.24 up up correct
RKDA.US Arcadia Biosciences Inc 20210610 0 3.06 3.08 2.83 2.88 558500 2.88 down up incorrect
RLAY.US Relay Therapeutics Inc 20210610 0 34.67 35.2 34.05 34.25 292600 34.25 down down correct
RLMD.US Relmada Therapeutics Inc 20210610 0 30.86 31.375 30.2 30.59 130894 30.59 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210610 0 14.61 14.67 14.455 14.49 15300 14.3608 down down correct
RMBL.US RumbleON Inc 20210610 0 40.96 40.96 38.45 39 27400 39 down down correct
RMBS.US Rambus Inc 20210610 0 19.5 19.67 19.25 19.58 302300 19.58 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210610 0 6.5 6.5 6.23 6.27 23800 6.27 down down correct
RMGC.US RMG Acquisition Corp. III 20210610 0 9.77 9.77 9.77 9.77 0 9.77
RMGCU.US RMG Acquisition Corp. III 20210610 0 10.03 10.06 10.03 10.06 22900 10.06 up up correct
RMGCW.US RMG Acquisition Corp. III 20210610 0 1.07 1.2 0.9501 1.15 8431 1.15 up up correct
RMNI.US Rimini Street Inc 20210610 0 7.23 7.37 7.2 7.32 406000 7.32 up up correct
RMR.US The RMR Group Inc 20210610 0 40.195 41.29 40.195 40.71 31917 34.1521 up up correct
RMRM.US RMR Mortgage Trust 20210610 0 12.06 12.1 11.89 11.89 30900 11.5754 down down correct
RMTI.US Rockwell Medical Inc 20210610 0 0.97 0.99 0.92 0.93 979200 0.93 down down correct
RNA.US Avidity Biosciences Inc 20210610 0 24.67 25.52 24.445 25.26 227666 25.26 up up correct
RNDB.US Randolph Bancorp Inc 20210610 0 22.26 22.26 21.515 21.515 3565 21.3914 down down correct
RNLX.US Renalytix Plc 20210610 0 30.71 30.96 30.03 30.96 71400 30.96 up down incorrect
RNST.US Renasant Corporation 20210610 0 43.95 44.19 42.54 42.59 94669 41.8314 down down correct
RNW.US Renew Energy Global PLC 20210610 0 9.97 10.005 9.96 10 137900 10 up up correct
RNWK.US RealNetworks Inc 20210610 0 2.5 2.8 2.42 2.58 2174000 2.58 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210610 0 1.65 1.67 1.635 1.67 67100 1.67 up up correct
ROAD.US Construction Partners Inc 20210610 0 33.89 34 32.37 32.66 664900 32.66 down down correct
ROCC.US Ranger Oil Corporation 20210610 0 9.945 9.95 9.91 9.93 65900 9.93 down down correct
ROCK.US Gibraltar Industries Inc 20210610 0 77.68 77.68 74.79 74.92 79900 74.92 down down correct
ROCR.US Roth CH Acquisition III Co 20210610 0 9.655 9.655 9.655 9.655 0 9.655
ROCRU.US Roth CH Acquisition III Co 20210610 0 9.94 9.94 9.92 9.92 2800 9.92 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20210610 0 18.79 18.86 18.23 18.61 741643 18.2104 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210610 0 9.95 9.95 9.925 9.94 307800 9.94 down up incorrect
ROKU.US Roku Inc 20210610 0 339.64 350.45 339.1 347.81 2288500 347.81 up up correct
ROLL.US RBC Bearings Incorporated 20210610 0 201.34 202.37 197.53 198.73 79900 198.73 down down correct
ROOT.US Root Inc 20210610 0 13.12 13.45 11.5 12.02 9104405 12.02 down up incorrect
ROST.US Ross Stores Inc 20210610 0 119.47 120.08 117.43 117.97 4707551 117.3782 down up incorrect
ROVR.US Rover Group Inc 20210610 0 10.04 10.05 10.01 10.05 225042 10.05 up down incorrect
RPAY.US Repay Holdings Corporation 20210610 0 23.49 23.94 23.4 23.8 1076300 23.8 up up correct
RPD.US Rapid7 Inc 20210610 0 86.35 88.73 86.35 88.16 279300 88.16 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210610 0 9.74 12.14 9.74 10.71 205100 10.71 up up correct
RPRX.US Royalty Pharma plc 20210610 0 45.92 46.85 45.79 46.63 1262470 46.2395 up up correct
RPTX.US Repare Therapeutics Inc 20210610 0 35 35 33.6 33.88 137400 33.88 down down correct
RRBI.US Red River Bancshares Inc 20210610 0 52.79 53.65 52.04 53.2 16800 52.9859 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20210610 0 33.75 33.75 31.82 32.17 151700 32.17 down down correct
RRR.US Red Rock Resorts Inc 20210610 0 44.17 44.41 43.87 44.1 512568 41.491 down down correct
RSLS.US ReShape Lifesciences Inc 20210610 0 6.295 6.295 5.02 5.02 722 5.02 down down correct
RSSS.US Research Solutions Inc 20210610 0 2.4 2.43 2.39 2.42 42200 2.42 up up correct
RSVR.US Reservoir Media Inc 20210610 0 9.945 9.95 9.91 9.93 65900 9.93 down down correct
RSVRW.US Reservoir Media Management Inc 20210610 0 1.54 1.602 1.51 1.6 27600 1.6 up up correct
RTLR.US Rattler Midstream LP 20210610 0 11.75 11.79 11.56 11.71 69000 11.1989 down down correct
RTPY.US Reinvent Technology Partners Y 20210610 0 9.95 9.99 9.92 9.92 457800 9.92 down down correct
RTPYU.US Reinvent Technology Partners Y 20210610 0 10.16 10.22 10.13 10.15 317900 10.15 down down correct
RTPYW.US Reinvent Technology Partners Y 20210610 0 1.76 1.83 1.66 1.76 174415 1.76
RUBY.US Rubius Therapeutics Inc 20210610 0 26.69 26.8 25.565 26.34 303362 26.34 down down correct
RUN.US Sunrun Inc 20210610 0 43.04 45.28 42.64 45.04 5306700 45.04 up up correct
RUSHA.US Rush Enterprises Inc 20210610 0 46.96 46.96 46 46.09 174400 45.7338 down down correct
RUSHB.US Rush Enterprises Inc 20210610 0 41.79 41.79 40.88 40.93 6836 40.6046 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20210610 0 24.96 25.06 24.17 24.64 400500 24.64 down down correct
RVMD.US Revolution Medicines Inc 20210610 0 33 33.96 32.47 33.62 428100 33.62 up up correct
RVNC.US Revance Therapeutics Inc 20210610 0 29.81 29.97 29.37 29.82 242100 29.82 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210610 0 5 5 4.7 4.7 107100 4.7 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210610 0 0.4701 0.4798 0.46 0.4603 4572 0.4603 down down correct
RVSB.US Riverview Bancorp Inc 20210610 0 6.895 6.97 6.78 6.82 46812 6.7203 down up incorrect
RWLK.US ReWalk Robotics Ltd 20210610 0 1.91 1.91 1.78 1.84 395800 1.84 down down correct
RXDX.US Prometheus Biosciences Inc 20210610 0 21.01 21.59 20.7657 21.26 64092 21.26 up up correct
RXRA.US RXR Acquisition Corp 20210610 0 9.9 9.93 9.9 9.93 1400 9.93 up up correct
RXRAU.US RXR Acquisition Corp 20210610 0 10.01 10.03 9.97 10.005 3400 10.005 down down correct
RXRAW.US RXR Acquisition Corp 20210610 0 0.8 0.8 0.8 0.8 160 0.8
RXRX.US Recursion Pharmaceuticals Inc 20210610 0 30 30.945 29.475 30.23 331846 30.23 up up correct
RXT.US Rackspace Technology Inc 20210610 0 21.12 21.38 20.775 20.86 731503 20.86 down down correct
RYAAY.US Ryanair Holdings plc 20210610 0 113.07 114.3 112.09 112.87 159200 112.87 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210610 0 19.08 19.292 18.52 19.13 206400 19.13 up up correct
RZB.US Reinsurance Group of America Incorporated 20210610 0 28.18 28.29 28.1599 28.28 13123 27.5784 up up correct
RZLT.US Rezolute Inc 20210610 0 12.32 12.7847 11.9 12.35 32242 12.35 up up correct
SABR.US Sabre Corporation 20210610 0 13.97 14.21 13.795 14.14 3312500 14.14 up up correct
SABRP.US Sabre Corporation 20210610 0 178.22 178.22 178.22 178.22 0 173.9752
SABS.US SAB Biotherapeutics Inc 20210610 0 9.93 9.93 9.93 9.93 100 9.93
SAFM.US Sanderson Farms Inc 20210610 0 164.06 165.99 163.47 165.46 208968 164.6822 up up correct
SAFT.US Safety Insurance Group Inc 20210610 0 81.58 81.7 80.4 80.52 51285 78.7202 down up incorrect
SAGE.US Sage Therapeutics Inc 20210610 0 75.38 78 74.3 76.09 420000 76.09 up up correct
SAIA.US Saia Inc 20210610 0 204.98 204.98 196.34 200.37 234400 200.37 down down correct
SAL.US Salisbury Bancorp Inc 20210610 0 47.1 47.35 46.705 47.07 13779 46.5213 down down correct
SALM.US Salem Media Group Inc 20210610 0 2.78 2.81 2.51 2.51 248400 2.51 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210610 0 16.29 16.43 15.95 16.02 41101 15.6871 down down correct
SANA.US Sana Biotechnology Inc 20210610 0 25.62 25.71 24.67 25.07 637341 25.07 down up incorrect
SANM.US Sanmina Corporation 20210610 0 42.01 42.11 41.35 41.76 313300 41.76 down down correct
SANW.US S&W Seed Company 20210610 0 3.72 3.72 3.63 3.72 16500 3.72
SASR.US Sandy Spring Bancorp Inc 20210610 0 46.87 46.87 45.73 45.76 143814 45.1388 down down correct
SATS.US EchoStar Corporation 20210610 0 26.9 27.36 26.8 27.14 523477 27.14 up up correct
SAVA.US Cassava Sciences Inc 20210610 0 65.8 67.57 63.39 66.35 1301100 66.35 up up correct
SBAC.US SBA Communications Corporation 20210610 0 316.73 320.81 315.29 318.65 955807 317.5947 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20210610 0 38.31 38.46 37.16 37.17 251771 36.7363 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210610 0 9.8 9.8 9.75 9.8 3500 9.8
SBEAU.US SilverBox Engaged Merger Corp I 20210610 0 9.98 10 9.965 9.98 2200 9.98
SBEAW.US SilverBox Engaged Merger Corp I 20210610 0 0.74 0.74 0.74 0.74 29 0.74
SBET.US Sharplink Gaming Ltd 20210610 0 2.7 2.8 2.65 2.68 57300 2.68 down down correct
SBFG.US SB Financial Group Inc 20210610 0 19.81 19.81 19.07 19.26 18165 19.0292 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20210610 0 33.13 33.35 32.05 32.19 837484 31.7028 down down correct
SBLK.US Star Bulk Carriers Corp 20210610 0 21.4 22.26 21.24 21.53 1717884 19.0422 up up correct
SBNY.US Signature Bank 20210610 0 251.24 253.32 243.25 243.33 462031 242.2812 down down correct
SBNYP.US Signature Bank 20210610 0 26.24 26.28 26.09 26.18 72300 25.2456 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210610 0 17.87 17.965 17.72 17.93 1107616 17.2548 up up correct
SBSI.US Southside Bancshares Inc 20210610 0 42.95 43.07 42.02 42.03 52933 41.2893 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210610 0 4.75 4.91 4.71 4.91 40900 4.91 up up correct
SBTX.US Silverback Therapeutics Inc 20210610 0 32.18 33.54 31.87 32.49 115000 32.49 up up correct
SBUX.US Starbucks Corporation 20210610 0 111.8 112.43 111.4422 112.21 3833190 111.2963 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20210610 0 9.7 9.7 9.69 9.69 1000 9.69 down up incorrect
SCAQU.US Stratim Cloud Acquisition Corp 20210610 0 9.95 9.95 9.95 9.95 100 9.95
SCHL.US Scholastic Corporation 20210610 0 40.47 40.47 39.63 39.76 196602 39.4162 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210610 0 57 57.54 55.51 55.65 179644 55.2423 down up incorrect
SCKT.US Socket Mobile Inc 20210610 0 6.6 6.67 6.31 6.67 73200 6.67 up up correct
SCLE.US Broadscale Acquisition Corp 20210610 0 9.725 9.74 9.715 9.74 4700 9.74 up up correct
SCLEU.US Broadscale Acquisition Corp 20210610 0 9.981 10 9.969 9.99 8600 9.99 up down incorrect
SCLEW.US Broadscale Acquisition Corp 20210610 0 1.06 1.12 1.0586 1.12 22063 1.12 up up correct
SCOA.US Scion Tech Growth I 20210610 0 9.75 9.75 9.74 9.75 49700 9.75
SCOAU.US Scion Tech Growth I 20210610 0 10.02 10.02 10.02 10.02 200 10.02
SCOAW.US Scion Tech Growth I 20210610 0 0.85 0.89 0.85 0.89 22000 0.89 up up correct
SCOB.US ScION Tech Growth II 20210610 0 9.72 9.755 9.72 9.73 23100 9.73 up up correct
SCOBU.US ScION Tech Growth II 20210610 0 10 10 9.98 10 8900 10
SCOBW.US ScION Tech Growth II 20210610 0 0.992 1.03 0.7699 0.7699 4920 0.7699 down down correct
SCOR.US comScore Inc 20210610 0 4.66 4.79 4.49 4.62 396700 4.62 down down correct
SCPH.US scPharmaceuticals Inc 20210610 0 5.725 5.851 5.56 5.72 39500 5.72 down up incorrect
SCPL.US SciPlay Corporation 20210610 0 17.75 17.88 17.423 17.88 173100 17.88 up up correct
SCPS.US Scopus BioPharma Inc 20210610 0 7.48 7.48 6.94 7.18 200900 7.18 down down correct
SCR.US Score Media and Gaming Inc 20210610 0 20.2339 22.6 19.95 21.58 1431948 21.58 up up correct
SCSC.US ScanSource Inc 20210610 0 30.67 31.26 30.45 30.8 96800 30.8 up up correct
SCVL.US Shoe Carnival Inc 20210610 0 66.54 67.095 64 65.22 172292 32.4765 down up incorrect
SCVX.US UN 20210610 0 10.442 10.442 10.442 10.442 100 10.442
SCWX.US SecureWorks Corp 20210610 0 17.43 18.25 16.97 18.2 276000 18.2 up up correct
SCYX.US SCYNEXIS Inc 20210610 0 8.22 8.345 7.98 8.14 625900 8.14 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210610 0 9.7 9.71 9.7 9.71 2700 9.71 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210610 0 10.1 10.1 10.1 10.1 300 10.1
SDACW.US Sustainable Development Acquisition I Corp 20210610 0 0.7032 0.8545 0.7032 0.85 234399 0.85 up down incorrect
SDC.US SmileDirectClub Inc 20210610 0 9.85 9.98 9.34 9.74 6287100 9.74 down down correct
SDGR.US Schrödinger Inc 20210610 0 74.77 76.97 74.07 76.41 474100 76.41 up up correct
SDH.US Global Internet of People Inc 20210610 0 3.05 3.1 2.82 2.87 32600 2.87 down down correct
SEAC.US SeaChange International Inc 20210610 0 1.18 1.25 1.15 1.23 1772600 1.23 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210610 0 10.07 10.12 10.0485 10.08 204671 10.08 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20210610 0 1.7 1.76 1.7 1.7303 26266 1.6194 up down incorrect
SECO.US Secoo Holding Limited 20210610 0 2.52 2.52 2.49 2.49 93200 2.49 down down correct
SEDG.US SolarEdge Technologies Inc 20210610 0 235 240.97 234 239.69 445900 239.69 up up correct
SEED.US Origin Agritech Limited 20210610 0 11.05 11.08 10.31 10.51 34400 10.51 down up incorrect
SEEL.US Seelos Therapeutics Inc 20210610 0 3.37 3.43 3.22 3.34 2331600 3.34 down down correct
SEER.US Seer Inc 20210610 0 31.48 34.33 31.48 33.77 474356 33.77 up up correct
SEIC.US SEI Investments Company 20210610 0 63.34 63.46 62.43 62.47 484924 61.6882 down up incorrect
SELB.US Selecta Biosciences Inc 20210610 0 4.69 5.08 4.66 4.96 1736200 4.96 up down incorrect
SELF.US Global Self Storage Inc 20210610 0 6.51 6.585 6.3685 6.52 45698 6.3005 up up correct
SENEA.US Seneca Foods Corporation 20210610 0 48.41 48.41 47.35 47.35 19900 47.35 down down correct
SENEB.US Seneca Foods Corporation 20210610 0 47.98 47.98 47.98 47.98 0 47.98
SESN.US Sesen Bio Inc 20210610 0 4.19 4.295 4.03 4.18 4903900 4.18 down down correct
SFBS.US ServisFirst Bancshares Inc 20210610 0 70.57 70.57 69.26 69.48 153309 69.102 down down correct
SFET.US Safe 20210610 0 1.65 1.69 1.54 1.6 838600 1.6 down down correct
SFIX.US Stitch Fix Inc 20210610 0 64.13 64.41 61.37 63.03 2367100 63.03 down down correct
SFM.US Sprouts Farmers Market Inc 20210610 0 27.86 29.35 27.74 29 4594015 29 up up correct
SFNC.US Simmons First National Corporation 20210610 0 31.39 31.67 30.35 30.36 220420 29.8075 down down correct
SFST.US Southern First Bancshares Inc 20210610 0 53.93 53.93 52.33 52.95 6400 52.95 down down correct
SFT.US Shift Technologies Inc 20210610 0 8.5158 8.55 8.09 8.33 1272684 8.33 down down correct
SGA.US Saga Communications Inc 20210610 0 22.45 22.47 21.825 22.15 9410 21.2515 down down correct
SGBX.US SG Blocks Inc 20210610 0 4.38 4.5 4.14 4.265 374400 4.265 down down correct
SGC.US Superior Group of Companies Inc 20210610 0 25.17 25.26 24.95 25.07 17070 24.8268 down down correct
SGEN.US Seagen Inc 20210610 0 155.24 159.26 155.24 158.48 612600 158.48 up up correct
SGH.US SMART Global Holdings Inc 20210610 0 46.32 46.6 45.49 46.01 113200 46.01 down down correct
SGLB.US Sigma Labs Inc 20210610 0 4.61 4.61 4.12 4.3 228969 4.3 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210610 0 0.3701 0.405 0.37 0.3849 25225 0.3849 up down incorrect
SGMA.US SigmaTron International Inc 20210610 0 4.97 4.97 4.72 4.74 38600 4.74 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210610 0 5 5.09 5 5.09 3800 5.09 up up correct
SGMO.US Sangamo Therapeutics Inc 20210610 0 11.52 11.91 11.39 11.76 589000 11.76 up up correct
SGMS.US Scientific Games Corporation 20210610 0 75.29 75.88 72.44 72.54 983800 72.54 down up incorrect
SGOC.US SGOCO Group Ltd 20210610 0 2.2 2.21 2.09 2.09 54500 2.09 down up incorrect
SGRP.US SPAR Group Inc 20210610 0 1.5 1.54 1.45 1.51 152900 1.51 up up correct
SGRY.US Surgery Partners Inc 20210610 0 63.72 66.25 63.24 65.6 393300 65.6 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20210610 0 10.78 11.33 10.63 11.04 739900 11.04 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210610 0 9.7 9.72 9.67 9.695 14300 9.695 down up incorrect
SHACU.US SCP & CO Healthcare Acquisition Company 20210610 0 9.98 9.98 9.98 9.98 0 9.98
SHBI.US Shore Bancshares Inc 20210610 0 17.41 17.51 17.32 17.41 35426 17.1893
SHC.US Sotera Health Company 20210610 0 24.91 25.05 24.37 24.46 979400 24.46 down down correct
SHCR.US Sharecare Inc 20210610 0 10.02 10.03 9.97 10.02 145199 10.02
SHEN.US Shenandoah Telecommunications Company 20210610 0 50.74 50.74 49.91 50 94388 31.3849 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210610 0 1.08 1.15 1.05 1.15 16476400 1.15 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210610 0 0.0753 0.082 0.0748 0.082 88099 0.082 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210610 0 0.105 0.1148 0.1002 0.104 21120 0.104 down down correct
SHLS.US Shoals Technologies Group Inc 20210610 0 29.03 30.29 28.99 30.02 1487400 30.02 up up correct
SHOO.US Steven Madden Ltd 20210610 0 44.37 44.52 43.3 43.37 502467 42.9198 down down correct
SHPW.US WT 20210610 0 1.21 1.2496 1.2 1.2496 192009 1.2496 up up correct
SHYF.US The Shyft Group Inc 20210610 0 41.11 41.11 40.016 40.9 278602 40.8564 down down correct
SIBN.US SI 20210610 0 31.23 31.65 30.7 31.47 211500 31.47 up down incorrect
SIEB.US Siebert Financial Corp 20210610 0 4.53 4.65 4.48 4.63 155401 4.63 up up correct
SIEN.US Sientra Inc 20210610 0 7.58 7.66 7.28 7.41 345400 7.41 down down correct
SIFY.US Sify Technologies Limited 20210610 0 3.46 3.49 3.38 3.47 194600 3.47 up up correct
SIGA.US SIGA Technologies Inc 20210610 0 6.67 6.71 6.61 6.63 174700 6.63 down down correct
SIGI.US Selective Insurance Group Inc 20210610 0 75.44 75.795 74.7 75.53 218082 75.0417 up up correct
SIGIP.US Selective Insurance Group Inc 20210610 0 25.265 25.265 25.196 25.24 2600 24.6748 down down correct
SILC.US Silicom Ltd 20210610 0 43.26 43.69 42.75 43.22 25800 43.22 down down correct
SILK.US Silk Road Medical Inc 20210610 0 46.4 47.56 45.61 47.01 180400 47.01 up up correct
SIMO.US Silicon Motion Technology Corporation 20210610 0 64.82 65.18 64.09 64.31 141744 63.5648 down up incorrect
SINO.US Sino 20210610 0 4.03 4.12 3.63 3.66 453700 3.66 down up incorrect
SINT.US Sintx Technologies Inc 20210610 0 1.66 1.71 1.56 1.6 454800 1.6 down down correct
SIOX.US Sio Gene Therapies Inc 20210610 0 2.362 2.46 2.33 2.45 300800 2.45 up down incorrect
SIRI.US Sirius XM Holdings Inc 20210610 0 6.86 6.89 6.64 6.69 26354463 6.6522 down up incorrect
SISI.US Shineco Inc 20210610 0 7.2 7.315 6.61 6.65 101071 6.65 down down correct
SITM.US SiTime Corporation 20210610 0 109.65 111.99 108.53 110.56 89800 110.56 up up correct
SIVB.US SVB Financial Group 20210610 0 602.11 604.95 565.4 566.47 540122 566.47 down down correct
SIVBP.US SVB Financial Group 20210610 0 26.84 26.84 26.63 26.8 19400 26.1512 down down correct
SJ.US Scienjoy Holding Corporation 20210610 0 7.68 7.88 7.5 7.765 17996 7.765 up up correct
SKIN.US The Beauty Health Company 20210610 0 16.74 17.19 16.53 17 976900 17 up up correct
SKINW.US The Beauty Health Company 20210610 0 5.58 6.1 5.58 5.87 79700 5.87 up down incorrect
SKYAU.US Skydeck Acquisition Corp 20210610 0 9.96 10.02 9.92 10 52100 10 up down incorrect
SKYT.US SkyWater Technology Inc 20210610 0 29.07 29.13 27.51 27.84 138811 27.84 down down correct
SKYW.US SkyWest Inc 20210610 0 49.17 49.25 47.26 47.39 219600 47.39 down down correct
SLAB.US Silicon Laboratories Inc 20210610 0 134.65 137.62 133.57 137.4 250700 137.4 up up correct
SLAC.US WT 20210610 0 1.02 1.08 1.02 1.05 8670 1.05 up up correct
SLAMU.US Slam Corp 20210610 0 9.97 10 9.95 9.998 8500 9.998 up up correct
SLAMW.US Slam Corp 20210610 0 0.9199 1.07 0.9199 1.03 9829 1.03 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210610 0 9.72 9.75 9.71 9.73 17200 9.73 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210610 0 10.04 10.04 9.99 10.04 4700 10.04
SLCRW.US Silver Crest Acquisition Corporation 20210610 0 0.6102 0.675 0.6102 0.6503 18911 0.6503 up up correct
SLDB.US Solid Biosciences Inc 20210610 0 4.02 4.12 3.93 4.08 1096600 4.08 up up correct
SLGC.US Somalogic Inc 20210610 0 12.75 12.75 12.58 12.75 7800 12.75
SLGG.US Super League Gaming Inc 20210610 0 5.47 5.55 5.14 5.36 744100 5.36 down down correct
SLGL.US Sol 20210610 0 10.48 11.658 10.45 11.34 66900 11.34 up down incorrect
SLGN.US Silgan Holdings Inc 20210610 0 41.75 42.245 41.65 42.15 331030 41.874 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210610 0 5.4 5.4 5.125 5.18 37000 5.18 down down correct
SLM.US SLM Corporation 20210610 0 20.63 20.7865 20.1601 20.17 1975936 20.0136 down down correct
SLMBP.US SLM Corporation 20210610 0 59 59 59 59 80 58.1068
SLN.US Silence Therapeutics plc 20210610 0 27.826 27.826 26.014 26.05 800 26.05 down up incorrect
SLNG.US Stabilis Solutions Inc 20210610 0 8.5 8.69 8 8.48 13300 8.48 down down correct
SLNH.US Soluna Holdings Inc 20210610 0 7.95 8.17 7.8 8 66600 8 up up correct
SLNO.US Soleno Therapeutics Inc 20210610 0 1.17 1.2 1.13 1.15 2726700 1.15 down down correct
SLP.US Simulations Plus Inc 20210610 0 54.19 54.2853 52.69 53.65 76947 53.5828 down down correct
SLRC.US SLR Investment Corp 20210610 0 19.43 19.48 19.21 19.33 180817 18.12 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210610 0 1.147 1.17 1.13 1.15 1322000 1.15 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210610 0 11.02 11.48 10.8 11.25 354400 11.25 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210610 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210610 0 46 46.56 45.7 46.25 16138 45.8969 up up correct
SMBK.US SmartFinancial Inc 20210610 0 25.225 25.225 24.45 24.49 29840 24.3743 down down correct
SMCI.US Super Micro Computer Inc 20210610 0 36.41 36.98 36.22 36.41 90500 36.41
SMED.US Sharps Compliance Corp 20210610 0 12.15 12.37 12.02 12.35 214100 12.35 up up correct
SMFR.US Sema4 Holdings Corp 20210610 0 12.58 13.134 12.31 12.64 1154400 12.64 up up correct
SMFRW.US Sema4 Holdings Corp 20210610 0 4.34 4.42 4.25 4.4 19168 4.4 up up correct
SMID.US Smith 20210610 0 20.43 20.62 19.51 20.57 68900 20.57 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210610 0 10 10 9.95 9.95 110300 9.95 down down correct
SMIT.US Schmitt Industries Inc 20210610 0 5.78 5.96 5.78 5.82 20000 5.82 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210610 0 109.97 110.05 109 110 3800 110 up up correct
SMMF.US Summit Financial Group Inc 20210610 0 23.69 23.73 23.45 23.49 16884 22.9882 down up incorrect
SMMT.US Summit Therapeutics Inc 20210610 0 7.42 7.44 7.05 7.11 157400 7.11 down down correct
SMPL.US The Simply Good Foods Company 20210610 0 35.49 35.55 34.98 35.04 292600 35.04 down down correct
SMSI.US Smith Micro Software Inc 20210610 0 5.43 5.49 5.34 5.43 467400 5.43
SMTC.US Semtech Corporation 20210610 0 67.19 68.26 66.08 66.39 378600 66.39 down up incorrect
SMTI.US Sanara MedTech Inc 20210610 0 30.3 30.355 29.45 30.09 20706 30.09 down down correct
SNAX.US Stryve Foods Inc 20210610 0 10.29 10.29 10.25 10.29 15643 10.29
SNBR.US Sleep Number Corporation 20210610 0 121.6 121.98 114.53 114.73 332000 114.73 down down correct
SNCE.US Science 37 Holdings Inc 20210610 0 10.22 10.22 10.19 10.22 2600 10.22
SNCR.US Synchronoss Technologies Inc 20210610 0 3.33 3.36 3.19 3.24 343900 3.24 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210610 0 40 40.36 37.894 38.8 506600 38.8 down down correct
SND.US Smart Sand Inc 20210610 0 3.05 3.09 2.94 2.98 200000 2.98 down down correct
SNDL.US Sundial Growers Inc 20210610 0 1.14 1.15 1.03 1.03 188437800 1.03 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210610 0 19.6 19.79 18.78 19 467200 19 down down correct
SNES.US SenesTech Inc 20210610 0 1.78 1.86 1.76 1.85 325700 1.85 up down incorrect
SNEX.US StoneX Group Inc 20210610 0 67.41 67.77 66.74 66.79 46800 66.79 down down correct
SNFCA.US Security National Financial Corporation 20210610 0 8.54 8.54 8.05 8.11 95029 7.7238 down down correct
SNGX.US Soligenix Inc 20210610 0 1.32 1.34 1.2 1.22 4237500 1.22 down down correct
SNGXW.US Soligenix Inc. Warrant 20210610 0 0.17 0.1998 0.17 0.1998 38263 0.1998 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210610 0 7.77 8.27 7.64 7.97 79900 7.97 up up correct
SNPS.US Synopsys Inc 20210610 0 256.37 262.42 255.3 262.07 790600 262.07 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210610 0 7.13 8.86 6.9 8 946100 8 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210610 0 9.75 9.77 9.68 9.689 93500 9.689 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210610 0 10.06 10.12 10.05 10.05 90400 10.05 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20210610 0 0.73 0.81 0.7 0.7501 425728 0.7501 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210610 0 11.91 12.02 11.66 11.86 31600 11.86 down down correct
SNT.US Senstar Technologies Ltd. 20210610 0 4.59 4.8 4.56 4.67 106719 3.1946 up up correct
SNY.US Sanofi 20210610 0 53.42 53.99 53.36 53.78 1543391 53.78 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210610 0 22.83 23.4 21.43 23.02 6526500 23.02 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210610 0 9.5 9.5 8.605 8.95 218700 8.95 down down correct
SOHO.US Sotherly Hotels Inc 20210610 0 4.08 4.15 4 4.03 70500 4.03 down down correct
SOHOB.US Sotherly Hotels Inc 20210610 0 21.241 21.75 21.241 21.556 2600 21.556 up up correct
SOHON.US Sotherly Hotels Inc 20210610 0 21.5 22.439 21.071 22.294 10200 22.294 up up correct
SOHOO.US Sotherly Hotels Inc 20210610 0 20.727 21.43 20.7 21.365 1100 21.365 up up correct
SOHU.US Sohu.com Limited 20210610 0 17.32 17.56 17.13 17.52 113700 17.52 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210610 0 4.72 4.75 4.38 4.41 5042400 4.41 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210610 0 2.6 2.61 2.4 2.4 3920 2.4 down down correct
SOLY.US Soliton Inc 20210610 0 22.35 22.4 22.3 22.38 647400 22.38 up up correct
SONM.US Sonim Technologies Inc 20210610 0 0.6396 0.6556 0.602 0.6319 360196 6.319 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210610 0 1.61 1.61 1.53 1.58 2615700 1.58 down down correct
SONO.US Sonos Inc 20210610 0 35 35.37 34.33 34.44 1256500 34.44 down down correct
SOTK.US Sono 20210610 0 3.6 3.6 3.48 3.5 12200 3.5 down down correct
SP.US SP Plus Corporation 20210610 0 32.72 32.72 32.06 32.28 48300 32.28 down down correct
SPCB.US SuperCom Ltd 20210610 0 1.41 1.44 1.34 1.41 1039100 1.41
SPFI.US South Plains Financial Inc 20210610 0 24.3 24.53 23.75 23.75 23500 23.5798 down down correct
SPI.US SPI Energy Co. Ltd 20210610 0 7.61 7.9494 7.01 7.33 1345495 7.33 down down correct
SPKAU.US SPK Acquisition Corp Unit 20210610 0 10 10.04 10 10.03 6600 10.03 up up correct
SPKB.US Silver Spike Acquisition Corp II 20210610 0 9.99 9.99 9.8 9.84 4100 9.84 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210610 0 10.009 10.03 10.009 10.03 3200 10.03 up down incorrect
SPKBW.US Silver Spike Acquisition Corp II 20210610 0 1.14 1.2 1.1 1.1 12749 1.1 down down correct
SPKE.US Spark Energy Inc 20210610 0 17.52 17.6969 17.4635 17.512 10980 17.391 down down correct
SPLK.US Splunk Inc 20210610 0 115.66 120.59 115.2 120.54 2177100 120.54 up up correct
SPNE.US SeaSpine Holdings Corporation 20210610 0 20.34 20.34 19.9 20.15 73100 20.15 down down correct
SPNS.US Sapiens International Corporation N.V 20210610 0 27.36 27.46 27.1 27.44 151864 27.44 up up correct
SPOK.US Spok Holdings Inc 20210610 0 11.5 11.5 11.28 11.37 104117 11.0524 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210610 0 4.39 4.42 4.25 4.39 2226000 4.39
SPRB.US Spruce Biosciences Inc 20210610 0 12.71 12.97 12.08 12.14 36300 12.14 down down correct
SPRO.US Spero Therapeutics Inc 20210610 0 15.73 15.94 15.2 15.79 78800 15.79 up up correct
SPSC.US SPS Commerce Inc 20210610 0 95.84 97.27 95.03 95.81 115500 95.81 down down correct
SPT.US Sprout Social Inc 20210610 0 75.76 78.75 75.63 77.32 326100 77.32 up up correct
SPTK.US SportsTek Acquisition Corp 20210610 0 9.65 9.67 9.619 9.67 11000 9.67 up up correct
SPTKU.US SportsTek Acquisition Corp 20210610 0 9.95 9.98 9.95 9.98 5000 9.98 up up correct
SPTKW.US SportsTek Acquisition Corp 20210610 0 0.6501 0.6501 0.571 0.571 10000 0.571 down down correct
SPTN.US SpartanNash Company 20210610 0 20.28 20.415 20.13 20.33 448209 19.7777 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210610 0 17.95 17.95 17.89 17.9 684100 17.9 down down correct
SPWR.US SunPower Corporation 20210610 0 24.49 26.85 24.46 26.44 9105100 26.44 up up correct
SQBG.US Sequential Brands Group Inc 20210610 0 11.65 11.65 9.7 9.82 613100 9.82 down down correct
SQBGQ.US Sequential Brands Group Inc 20210610 0 11.65 11.65 9.7 9.82 613100 9.82 down down correct
SQFT.US Presidio Property Trust Inc 20210610 0 4.57 4.72 4.08 4.31 554500 4.0888 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210610 0 2.5 2.5 2.5 2.5 0 2.3813
SRAX.US SRAX Inc 20210610 0 6.46 6.89 6.32 6.55 589800 6.55 up up correct
SRCE.US 1st Source Corporation 20210610 0 50.35 50.5 48.98 49.08 65254 48.4347 down down correct
SRCL.US Stericycle Inc 20210610 0 74.82 75.09 73.98 74.11 284200 74.11 down down correct
SRDX.US Surmodics Inc 20210610 0 51.79 52.7 51.78 51.88 18200 51.88 up up correct
SREV.US ServiceSource International Inc 20210610 0 1.2 1.21 1.17 1.19 405100 1.19 down down correct
SRGA.US Surgalign Holdings Inc 20210610 0 1.45 1.5 1.42 1.47 13074900 1.47 up up correct
SRNE.US Sorrento Therapeutics Inc 20210610 0 9.02 9.19 8.6 8.73 5004384 8.73 down down correct
SRPT.US Sarepta Therapeutics Inc 20210610 0 82.28 87.18 80.6 86.75 1404900 86.75 up up correct
SRRA.US Sierra Oncology Inc 20210610 0 18.4 18.4 18.105 18.105 700 18.105 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210610 0 40.17 40.17 40.17 40.17 0 40.17
SRRK.US Scholar Rock Holding Corporation 20210610 0 28.41 29.95 28.19 29.69 219600 29.69 up down incorrect
SRSA.US Sarissa Capital Acquisition Corp 20210610 0 10 10.05 9.92 10.02 9500 10.02 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210610 0 10.33 10.33 10.33 10.33 400 10.33
SRSAW.US Sarissa Capital Acquisition Corp 20210610 0 1.29 1.3 1.29 1.3 2000 1.3 up up correct
SRTS.US Sensus Healthcare Inc 20210610 0 3.8 4.38 3.72 4.23 206200 4.23 up down incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20210610 0 9.71 9.74 9.7 9.7 8200 9.7 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210610 0 9.95 9.95 9.95 9.95 0 9.95
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210610 0 0.75 0.7515 0.7251 0.74 17431 0.74 down up incorrect
SSB.US South State Corporation 20210610 0 88.22 88.22 85.42 85.45 226616 84.3685 down up incorrect
SSBI.US Summit State Bank 20210610 0 15.4632 15.4632 15.4632 15.4632 373 13.8587
SSKN.US STRATA Skin Sciences Inc 20210610 0 1.51 1.51 1.44 1.45 42000 1.45 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210610 0 73.48 74.03 73.04 73.94 799717 73.5962 up up correct
SSNT.US SilverSun Technologies Inc 20210610 0 7.76 8 7.7 7.85 15740 7.494 up up correct
SSP.US The E.W. Scripps Company 20210610 0 21.28 21.42 20.7 20.73 300300 20.73 down down correct
SSRM.US SSR Mining Inc 20210610 0 17.54 18.2 17.45 18.18 1232995 18.0733 up up correct
SSSS.US SuRo Capital Corp 20210610 0 13.46 13.5689 13.35 13.43 120678 9.5056 down down correct
SSTI.US ShotSpotter Inc 20210610 0 39.56 39.68 38.76 38.82 28800 38.82 down down correct
SSYS.US Stratasys Ltd 20210610 0 22.49 22.92 22.11 22.73 880900 22.73 up up correct
STAA.US STAAR Surgical Company 20210610 0 138.9 145.16 137.49 144.23 244000 144.23 up down incorrect
STAB.US Statera Biopharma Inc 20210610 0 5.5 5.75 5.2 5.48 273000 5.48 down down correct
STAF.US Staffing 360 Solutions Inc 20210610 0 0.7136 0.715 0.667 0.667 246138 4.002 down down correct
STBA.US S&T Bancorp Inc 20210610 0 33.9 33.9 33.07 33.15 85390 32.5339 down down correct
STCN.US Steel Connect Inc 20210610 0 2.13 2.21 2.08 2.21 299618 2.21 up up correct
STEP.US StepStone Group Inc 20210610 0 31.39 31.79 30.91 31.5 143100 31.2756 up up correct
STFC.US State Auto Financial Corporation 20210610 0 18.2 18.2 17.93 17.98 48803 17.9101 down down correct
STGW.US MDC Partners Inc 20210610 0 5.25 5.37 5.21 5.32 211241 5.32 up down incorrect
STIM.US Neuronetics Inc 20210610 0 16.38 16.55 15.82 16.11 203200 16.11 down up incorrect
STKL.US SunOpta Inc 20210610 0 13.46 13.67 13.46 13.65 671700 13.65 up up correct
STKS.US The ONE Group Hospitality Inc 20210610 0 12.5 13.21 12.17 12.81 1511200 12.81 up up correct
STLD.US Steel Dynamics Inc 20210610 0 65.72 65.8758 63.9201 64.36 1772854 63.5392 down down correct
STND.US Standard AVB Financial Corp 20210610 0 0.225 0.235 0.225 0.235 215428 0.235 up up correct
STNE.US StoneCo Ltd 20210610 0 62.08 63.1 61.46 63.04 3275100 63.04 up up correct
STOK.US Stoke Therapeutics Inc 20210610 0 41.08 41.08 38.114 38.65 105900 38.65 down down correct
STRA.US Strategic Education Inc 20210610 0 75.49 78.33 75.125 78.17 175971 77.5675 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210610 0 9.98 9.98 9.94 9.98 67985 9.98
STRL.US Sterling Construction Company Inc 20210610 0 24.92 24.92 24.31 24.5 200500 24.5 down down correct
STRM.US Streamline Health Solutions Inc 20210610 0 1.76 1.85 1.76 1.82 128000 1.82 up up correct
STRO.US Sutro Biopharma Inc 20210610 0 18.43 18.91 18.07 18.81 262100 18.81 up up correct
STRR.US Star Equity Holdings Inc 20210610 0 2.96 3 2.82 2.92 120400 2.92 down down correct
STRRP.US Star Equity Holdings Inc 20210610 0 10.55 10.55 9.83 10.48 2900 8.6102 down down correct
STRS.US Stratus Properties Inc 20210610 0 24.68 24.68 23.2 24.15 35000 24.15 down down correct
STRT.US Strattec Security Corporation 20210610 0 51.76 51.76 50.25 50.59 17300 50.59 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210610 0 5.395 5.395 5.17 5.2 81257 5.2 down up incorrect
STTK.US Shattuck Labs Inc 20210610 0 28.87 29.98 28.251 28.94 118900 28.94 up down incorrect
STWO.US ACON S2 Acquisition Corp 20210610 0 9.92 9.92 9.905 9.91 10200 9.91 down down correct
STX.US Seagate Technology Holdings plc 20210610 0 99.7 100.1499 96.82 97.46 2105448 96.0291 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210610 0 24.52 24.78 24.28 24.56 60568 24.232 up up correct
SUMO.US Sumo Logic Inc 20210610 0 20.65 21.51 20.26 21.49 1735900 21.49 up up correct
SUMR.US Summer Infant Inc 20210610 0 13.24 13.89 12.96 13.26 23100 13.26 up up correct
SUNS.US SLR Senior Investment Corp 20210610 0 15.7 15.71 15.58 15.6 28336 14.9106 down up incorrect
SUNW.US Sunworks Inc 20210610 0 9.8 10.34 9.52 9.86 2672000 9.86 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210610 0 30.93 32.06 30.75 31.83 525100 31.83 up up correct
SURF.US Surface Oncology Inc 20210610 0 7.77 7.85 7.55 7.62 1202000 7.62 down down correct
SURG.US SurgePays Inc. Common Stock 20210610 0 0.1575 0.1575 0.136 0.1447 159732 7.235 down down correct
SV.US Spring Valley Acquisition Corp 20210610 0 10 10.02 9.97 10.01 72700 10.01 up down incorrect
SVA.US Sinovac Biotech Ltd 20210610 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210610 0 12.19 12.25 12.15 12.21 2350 12.1608 up down incorrect
SVC.US Service Properties Trust 20210610 0 14.54 14.54 13.71 13.81 1730040 13.7981 down down correct
SVFA.US SVF Investment Corp 20210610 0 9.91 9.98 9.91 9.93 326800 9.93 up up correct
SVFAU.US SVF Investment Corp 20210610 0 10.15 10.265 10.15 10.24 105800 10.24 up up correct
SVFAW.US SVF Investment Corp 20210610 0 1.44 1.51 1.44 1.45 37400 1.45 up up correct
SVFB.US SVF Investment Corp. 2 20210610 0 10 10 9.95 9.98 4000 9.98 down down correct
SVFC.US SVF Investment Corp. 3 20210610 0 9.99 9.99 9.92 9.949 16600 9.949 down down correct
SVFD.US Save Foods Inc 20210610 0 9.15 9.15 8.56 8.66 20200 8.66 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210610 0 9.72 9.76 9.719 9.75 57600 9.75 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210610 0 10.06 10.26 10.06 10.22 17700 10.22 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210610 0 0.85 1.04 0.85 0.985 426177 0.985 up up correct
SVRA.US Savara Inc 20210610 0 1.82 1.87 1.8 1.87 647079 1.87 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210610 0 10.51 10.69 10.51 10.55 3400 10.55 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210610 0 1.175 1.27 1.12 1.24 40062 1.24 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210610 0 5.72 5.73 5.67 5.67 14900 5.67 down down correct
SWAV.US ShockWave Medical Inc 20210610 0 171.09 175 169.632 173.46 195000 173.46 up up correct
SWBI.US Smith & Wesson Brands Inc 20210610 0 21.26 21.45 20.86 20.94 1353700 20.7155 down down correct
SWET.US Athlon Acquisition Corp 20210610 0 9.69 9.69 9.65 9.67 40000 9.67 down down correct
SWETU.US Athlon Acquisition Corp 20210610 0 10 10 9.98 10 4800 10
SWETW.US Athlon Acquisition Corp 20210610 0 0.65 0.68 0.65 0.68 10763 0.68 up up correct
SWIM.US Latham Group Inc 20210610 0 27.38 27.84 27.12 27.53 571500 27.53 up up correct
SWIR.US Sierra Wireless Inc 20210610 0 16.2 16.46 16.02 16.31 89200 16.31 up up correct
SWKH.US SWK Holdings Corporation 20210610 0 16.75 16.96 16.46 16.82 6200 16.82 up up correct
SWKS.US Skyworks Solutions Inc 20210610 0 168.78 171 167.76 169.41 1193609 168.3042 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210610 0 83.72 85.45 81.925 83.97 396900 83.97 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210610 0 1.52 1.68 1.51 1.65 708900 1.65 up up correct
SY.US So 20210610 0 8.95 9.44 8.9 9.3 773700 9.3 up up correct
SYBT.US Stock Yards Bancorp Inc 20210610 0 51.31 51.83 51.195 51.41 52060 50.6519 up up correct
SYBX.US Synlogic Inc 20210610 0 3.58 3.75 3.47 3.67 108600 3.67 up up correct
SYNA.US Synaptics Incorporated 20210610 0 136.87 138.45 136.13 137.33 330900 137.33 up up correct
SYNC.US Synacor Inc 20210610 0 212.5 215.5 211 211.5 525463 211.5 down down correct
SYNH.US Syneos Health Inc 20210610 0 83.26 84.7 82.59 84.1 1629200 84.1 up up correct
SYNL.US Synalloy Corporation 20210610 0 10.34 10.74 10.15 10.58 51400 10.58 up up correct
SYPR.US Sypris Solutions Inc 20210610 0 3.44 3.65 3.39 3.51 566900 3.51 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210610 0 5.79 5.96 5.54 5.88 1385700 5.88 up up correct
SYTA.US Siyata Mobile Inc 20210610 0 8.56 8.56 7.9 8.29 10367 8.29 down down correct
TA.US TravelCenters of America Inc 20210610 0 31.11 31.18 29.28 29.54 98300 29.54 down down correct
TACO.US Del Taco Restaurants Inc 20210610 0 10.51 10.51 10.15 10.39 234117 10.2928 down up incorrect
TACT.US TransAct Technologies Incorporated 20210610 0 13.46 13.81 13.37 13.59 6800 13.59 up up correct
TAIT.US Taitron Components Incorporated 20210610 0 5.89 6.19 5.82 6.11 78169 5.9979 up up correct
TAKMX.US TAKMX 20210610 0 9.02 9.02 9.02 9.02 0 9.02
TALK.US Talkspace Inc 20210610 0 9.98 10 9.98 9.995 869221 9.995 up up correct
TALS.US Talaris Therapeutics Inc 20210610 0 18.586 18.586 17.84 18.34 23600 18.34 down down correct
TANH.US Tantech Holdings Ltd 20210610 0 1.25 1.27 1.22 1.23 456300 1.23 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210610 0 26.47 26.5986 26.3 26.481 5612 24.986 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210610 0 25.9985 25.9985 25.781 25.9 4311 24.9384 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210610 0 25.92 25.9201 25.9 25.91 7306 24.464 down down correct
TAOP.US Taoping Inc 20210610 0 5.3 5.42 4.9 4.98 201400 4.98 down down correct
TARA.US Protara Therapeutics Inc 20210610 0 10.41 10.52 10.01 10.07 81125 10.07 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20210610 0 37.98 39.08 36.24 38.59 37100 38.59 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210610 0 23 23 23 23 0 23
TAST.US Carrols Restaurant Group Inc 20210610 0 5.93 6.03 5.83 5.91 271042 5.363 down down correct
TATT.US TAT Technologies Ltd 20210610 0 5.95 6.1 5.86 5.99 97602 5.99 up down incorrect
TAYD.US Taylor Devices Inc 20210610 0 12 12.05 12 12.04 2400 12.04 up down incorrect
TBBK.US The Bancorp Inc 20210610 0 25.94 26.26 25.2 25.3 405200 25.3 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210610 0 9.8 9.8 9.79 9.79 7800 9.79 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210610 0 9.98 10 9.975 10 61600 10 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210610 0 0.9801 1.09 0.9801 1.09 42819 1.09 up up correct
TBK.US Triumph Bancorp Inc 20210610 0 83.13 83.62 80.72 80.87 86300 80.87 down down correct
TBKCP.US Triumph Bancorp Inc 20210610 0 27.867 27.9 27.867 27.9 1100 26.5913 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210610 0 10.21 10.5 10.17 10.5 375963 10.5 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210610 0 2.62 2.65 2.5999 2.65 9836 2.65 up down incorrect
TBLT.US ToughBuilt Industries Inc 20210610 0 0.78 0.78 0.74 0.741 1279500 0.741 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210610 0 0.22 0.229 0.2 0.2 1600 0.2 down down correct
TBNK.US Territorial Bancorp Inc 20210610 0 26.03 26.03 25.56 25.75 36945 25.2025 down down correct
TBPH.US Theravance Biopharma Inc 20210610 0 17.29 18.04 17.285 18 267900 18 up up correct
TBSA.US TB SA Acquisition Corp 20210610 0 9.7 9.7 9.7 9.7 400 9.7
TBSAU.US TB SA Acquisition Corp 20210610 0 9.95 9.95 9.91 9.91 5700 9.91 down down correct
TBSAW.US TB SA Acquisition Corp 20210610 0 0.77 0.83 0.77 0.83 448820 0.83 up up correct
TC.US TuanChe ADR 20210610 0 3.37 3.42 3.11 3.14 23572 3.14 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210610 0 9.712 9.72 9.69 9.69 20300 9.69 down up incorrect
TCACU.US Tuatara Capital Acquisition Corporation 20210610 0 10 10.02 10 10.01 13800 10.01 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20210610 0 0.687 0.7601 0.68 0.7101 5364 0.7101 up up correct
TCBI.US Texas Capital Bancshares Inc 20210610 0 69.87 69.93 67.07 67.13 308300 67.13 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210610 0 26.53 26.53 26.16 26.26 39300 25.5576 down down correct
TCBK.US TriCo Bancshares 20210610 0 47.37 47.485 45.94 45.95 92789 45.3945 down down correct
TCCO.US Technical Communications Corporation 20210610 0 3.3 3.39 3.3 3.39 2000 3.39 up up correct
TCDA.US Tricida Inc 20210610 0 4.92 5 4.84 4.92 146800 4.92
TCFC.US The Community Financial Corporation 20210610 0 38.1 38.115 37.17 37.25 23521 37.0837 down down correct
TCMD.US Tactile Systems Technology Inc 20210610 0 51.52 52.068 50.8 51.1 38600 51.1 down down correct
TCOM.US Trip.com Group Limited 20210610 0 37.72 37.92 36.86 37.38 5393119 37.38 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210610 0 6.42 6.649 6.3 6.55 81200 6.55 up up correct
TCPC.US BlackRock TCP Capital Corp 20210610 0 15.01 15.04 14.7 14.8 464772 13.8839 down down correct
TCRR.US TCR2 Therapeutics Inc 20210610 0 18.41 18.5 17.66 17.85 249100 17.85 down down correct
TCVA.US TCV Acquisition Corp 20210610 0 10.1 10.16 10.1 10.16 6600 10.16 up up correct
TCX.US Tucows Inc 20210610 0 77.5 77.9 75.65 76.91 47992 76.91 down down correct
TDAC.US Trident Acquisitions Corp 20210610 0 13.1 13.2399 12.6 12.61 132584 12.61 down down correct
TDACU.US Trident Acquisitions Corp 20210610 0 15.5 15.5 15.5 15.5 0 15.5
TDACW.US Trident Acquisitions Corp. Warrant 20210610 0 2.44 2.48 2.325 2.36 228905 2.36 down down correct
TDUP.US ThredUp Inc 20210610 0 27.81 28.5 26.27 27.55 312300 27.55 down down correct
TDW.US WT 20210610 0 0.4485 0.4485 0.42 0.4408 2200 0.4408 down down correct
TEAM.US Atlassian Corporation Plc 20210610 0 229.2 239.04 229.1 238.56 1137955 238.56 up up correct
TECH.US Bio 20210610 0 430.05 441 430.05 435.8 198015 435.2218 up up correct
TECTP.US Tectonic Financial Inc 20210610 0 9.82 9.82 9.78 9.78 2600 9.3614 down down correct
TEDU.US Tarena International Inc 20210610 0 3.6 3.62 3.59 3.6 46877 18
TEKK.US Tekkorp Digital Acquisition Corp 20210610 0 9.83 9.83 9.8 9.8 4900 9.8 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210610 0 10.255 10.255 10.255 10.255 0 10.255
TEKKW.US Tekkorp Digital Acquisition Corp 20210610 0 0.979 0.98 0.884 0.884 18200 0.884 down down correct
TELA.US TELA Bio Inc 20210610 0 13.44 13.545 13.15 13.27 15000 13.27 down down correct
TELL.US Tellurian Inc 20210610 0 4.98 5.07 4.73 4.85 10395800 4.85 down up incorrect
TENB.US Tenable Holdings Inc 20210610 0 42.43 43.07 42.26 42.99 374700 42.99 up up correct
TENX.US Tenax Therapeutics Inc 20210610 0 2.09 2.11 2.03 2.1 103000 2.1 up up correct
TER.US Teradyne Inc 20210610 0 124.68 128.205 124.19 127.87 1857996 127.6807 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20210610 0 16.7 19.97 16.495 19.34 181589 19.34 up up correct
TESS.US TESSCO Technologies Incorporated 20210610 0 7.69 7.69 7.57 7.57 2700 7.57 down up incorrect
TETC.US Tech and Energy Transition Corporation 20210610 0 9.93 9.95 9.93 9.95 700 9.95 up up correct
TETCU.US Tech and Energy Transition Corporation 20210610 0 10 10 10 10 100 10
TETCW.US Tech and Energy Transition Corporation 20210610 0 0.76 0.8023 0.7551 0.8023 33636 0.8023 up up correct
TFC.US PR 20210610 0 26.79 26.79 26.6401 26.76 45493 26.1659 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210610 0 11.23 11.91 10.905 11.73 291600 11.73 up down incorrect
TFSL.US TFS Financial Corporation 20210610 0 21.78 21.8 21.32 21.34 205985 20.7208 down up incorrect
TGA.US TransGlobe Energy Corporation 20210610 0 1.94 1.94 1.81 1.9 252800 1.9 down up incorrect
TGLS.US Tecnoglass Inc 20210610 0 20.26 20.78 19.41 20.5 615279 20.3969 up up correct
TGTX.US TG Therapeutics Inc 20210610 0 37.31 38.08 36.74 37.97 972300 37.97 up up correct
TH.US Target Hospitality Corp 20210610 0 4.16 4.18 3.92 4 194241 4 down up incorrect
THCA.US Tuscan Holdings Corp. II 20210610 0 10.03 10.06 10.02 10.05 15400 10.05 up up correct
THCAU.US Tuscan Holdings Corp. II 20210610 0 10.39 10.39 10.37 10.38 2200 10.38 down down correct
THCAW.US THCAW 20210610 0 0.7899 0.7999 0.752 0.7999 6822 0.7999 up down incorrect
THFF.US First Financial Corporation 20210610 0 45.26 45.35 44.53 44.54 75369 44.017 down down correct
THMA.US Thimble Point Acquisition Corp 20210610 0 9.734 9.92 9.67 9.76 74800 9.76 up up correct
THMAU.US Thimble Point Acquisition Corp 20210610 0 9.95 10.03 9.95 9.98 158100 9.98 up up correct
THMAW.US Thimble Point Acquisition Corp 20210610 0 0.93 1.07 0.7406 0.81 59107 0.81 down down correct
THMO.US ThermoGenesis Holdings Inc 20210610 0 2.86 2.9 2.78 2.87 76000 2.87 up down incorrect
THRM.US Gentherm Incorporated 20210610 0 72.88 73.03 71.6 71.65 59600 71.65 down up incorrect
THRY.US Thryv Holdings Inc 20210610 0 31.4 31.9 30.17 31.1 104400 31.1 down down correct
THTX.US Theratechnologies Inc 20210610 0 3.55 3.56 3.49 3.52 43000 3.52 down down correct
THWWW.US Target Hospitality Corp 20210610 0 0.335 0.335 0.3 0.31 4944 0.31 down down correct
TIG.US Trean Insurance Group Inc 20210610 0 15.48 15.54 14.74 15.13 311036 15.13 down down correct
TIGO.US Millicom International Cellular S.A 20210610 0 42.46 43.3 42.42 43.01 39200 43.01 up up correct
TIGR.US UP Fintech Holding Limited 20210610 0 28.167 28.25 25.33 25.72 10152400 25.72 down down correct
TIL.US Instil Bio Inc 20210610 0 15.45 18 15.31 16.75 715191 16.75 up down incorrect
TILE.US Interface Inc 20210610 0 16.79 17.11 16.24 16.26 541840 16.2372 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210610 0 9.65 9.65 9.65 9.65 500 9.65
TIOAU.US Tio Tech A 20210610 0 9.98 9.98 9.95 9.95 2700 9.95 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210610 0 30.32 30.32 30.32 30.32 0 29.5255
TIPPX.US Total Income + Real Estate Fund CL C 20210610 0 29.04 29.04 29.04 29.04 0 27.871
TIPRX.US Totl In Rl Est A 20210610 0 30.63 30.63 30.63 30.63 0 29.8313
TIPT.US Tiptree Inc 20210610 0 10.4 10.4 10.045 10.14 88710 10.0732 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210610 0 31.25 31.25 31.25 31.25 0 30.4432
TIRX.US Tian Ruixiang Holdings Ltd 20210610 0 7.4 7.56 7.2 7.28 545013 7.28 down down correct
TITN.US Titan Machinery Inc 20210610 0 31.4 31.69 31.2 31.29 166300 31.29 down up incorrect
TLF.US Tandy Leather Factory Inc 20210610 0 20.1 20.15 20.01 20.15 3468 20.15 up up correct
TLGT.US Teligent Inc 20210610 0 0.6 0.6 0.56 0.58 1806700 0.58 down up incorrect
TLIS.US Talis Biomedical Corporation 20210610 0 10.59 10.796 9.95 10.36 430100 10.36 down down correct
TLMD.US SOC Telemed Inc 20210610 0 5.97 6.09 5.93 6.06 460100 6.06 up up correct
TLMDW.US SOC Telemed Inc 20210610 0 1.17 1.17 1.14 1.15 7800 1.15 down up incorrect
TLRY.US Tilray Inc 20210610 0 21.4 21.44 19.79 20.05 33839100 20.05 down down correct
TLS.US Telos Corporation 20210610 0 34.55 35.05 34.09 34.64 322300 34.64 up up correct
TLSA.US Tiziana Life Sciences PLC 20210610 0 2.34 2.46 2.31 2.41 210500 2.41 up down incorrect
TMC.US TMC the metals company Inc 20210610 0 10.01 10.01 9.97 9.97 225389 9.97 down up incorrect
TMCI.US Treace Medical Concepts Inc 20210610 0 35.34 36.23 34.67 35.61 234100 35.61 up up correct
TMDI.US Titan Medical Inc 20210610 0 1.86 1.87 1.78 1.83 1217400 1.83 down down correct
TMDX.US TransMedics Group Inc 20210610 0 26.37 27.12 25.76 26.76 268000 26.76 up up correct
TMKR.US Tastemaker Acquisition Corp 20210610 0 9.72 9.75 9.72 9.735 46300 9.735 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210610 0 10.03 10.09 10.01 10.06 13900 10.06 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20210610 0 0.66 0.71 0.6504 0.7099 71535 0.7099 up up correct
TMPM.US Turmeric Acquisition Corp 20210610 0 9.75 9.82 9.75 9.81 3300 9.81 up up correct
TMPMU.US Turmeric Acquisition Corp 20210610 0 10 10.06 10 10.06 1700 10.06 up down incorrect
TMPMW.US Turmeric Acquisition Corp 20210610 0 0.9401 0.97 0.94 0.9401 5277 0.9401
TMTS.US Spartacus Acquisition Corporation 20210610 0 10.03 10.08 10.03 10.08 1908000 10.08 up down incorrect
TMTSU.US Spartacus Acquisition Corporation 20210610 0 10.5 10.75 10.5 10.7 102500 10.7 up up correct
TMTSW.US Spartacus Acquisition Corporation 20210610 0 1.1 1.39 1.1 1.35 2419727 1.35 up up correct
TMUS.US T 20210610 0 147.6 148.7 146.22 146.51 3592200 146.51 down down correct
TNDM.US Tandem Diabetes Care Inc 20210610 0 87.78 91.98 87 91.35 486200 91.35 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20210610 0 8000 8100 7400 7450 292200 7450 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210610 0 1.28 1.34 1.26 1.3 9490400 1.3 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210610 0 2.97 2.97 2.83 2.88 104000 2.88 down down correct
TOPS.US Top Ships Inc 20210610 0 1.93 1.93 1.78 1.86 1437427 1.86 down down correct
TOUR.US Tuniu Corporation 20210610 0 2.83 2.98 2.78 2.8 379500 2.8 down down correct
TOWN.US TowneBank 20210610 0 32.22 32.22 31.34 31.39 108985 30.787 down up incorrect
TPGY.US WT 20210610 0 13.19 13.28 12.75 12.83 510148 12.83 down down correct
TPIC.US TPI Composites Inc 20210610 0 46.43 46.43 43.65 44.51 717462 44.51 down down correct
TPST.US Tempest Therapeutics Inc 20210610 0 1.4 1.42 1.3101 1.37 90422 20.55 down down correct
TPTX.US Turning Point Therapeutics Inc 20210610 0 70.31 72.67 68.44 72.47 416400 72.47 up up correct
TREE.US LendingTree Inc 20210610 0 205.88 210.52 203.17 208.13 247000 208.13 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210610 0 41.73 42.22 40.9 41.79 140700 41.79 up up correct
TRIB.US Trinity Biotech plc 20210610 0 3.48 3.48 3.24 3.3 36200 3.3 down down correct
TRIL.US Trillium Therapeutics Inc 20210610 0 10.11 10.25 9.5 9.7 883500 9.7 down down correct
TRIN.US Trinity Capital Inc 20210610 0 14.71 14.745 14.63 14.68 62388 13.7967 down up incorrect
TRIP.US TripAdvisor Inc 20210610 0 42.96 43.18 40.56 41.83 2471700 41.83 down down correct
TRIT.US Triterras Inc 20210610 0 7.17 7.29 6.6 6.74 1161658 6.74 down down correct
TRITW.US Triterras Inc 20210610 0 1.55 1.565 1.36 1.4371 84757 1.4371 down down correct
TRKAW.US Troika Media Group Inc 20210610 0 0.342 0.435 0.3 0.38 35279 0.38 up up correct
TRMB.US Trimble Inc 20210610 0 78.28 78.93 77.46 78.76 705900 78.76 up up correct
TRMD.US TORM plc 20210610 0 8.9 9.15 8.805 8.9 27300 8.9
TRMK.US Trustmark Corporation 20210610 0 33.43 33.6 32.8 32.83 186684 32.3531 down down correct
TRNS.US Transcat Inc 20210610 0 54.45 55.12 54.1 54.33 11400 54.33 down down correct
TROO.US TROOPS Inc 20210610 0 2.2 2.21 2.09 2.09 54500 2.09 down down correct
TROW.US T. Rowe Price Group Inc 20210610 0 194.82 195.4 191.3 191.73 842712 188.634 down down correct
TRS.US TriMas Corporation 20210610 0 32.35 32.454 31.52 31.56 75821 31.5224 down up incorrect
TRST.US TrustCo Bank Corp NY 20210610 0 36.64 37.42 36.13 36.14 96372 35.3711 down up incorrect
TRUE.US TrueCar Inc 20210610 0 5.42 5.48 5.31 5.31 495632 5.31 down down correct
TRUP.US Trupanion Inc 20210610 0 95.69 95.92 93.58 93.92 214800 93.92 down down correct
TRVG.US trivago N.V 20210610 0 3.91 3.91 3.65 3.77 1426800 3.77 down down correct
TRVI.US Trevi Therapeutics Inc 20210610 0 2.49 2.49 2.17 2.2 89300 2.2 down up incorrect
TRVN.US Trevena Inc 20210610 0 2 2.05 1.94 2.04 1454700 2.04 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210610 0 37.4 37.93 36.34 36.36 32700 36.36 down down correct
TSBK.US Timberland Bancorp Inc 20210610 0 29.07 29.19 28.75 28.75 39957 28.2436 down up incorrect
TSC.US TriState Capital Holdings Inc 20210610 0 23.49 23.53 23.01 23.04 92800 23.04 down down correct
TSCAP.US TriState Capital Holdings Inc 20210610 0 26.65 26.65 26.0687 26.5 2078 25.2475 down down correct
TSCBP.US TriState Capital Holdings Inc 20210610 0 26.965 26.965 26.95 26.95 700 25.7628 down down correct
TSCO.US Tractor Supply Company 20210610 0 181.57 182.47 179.71 179.84 750113 178.9534 down down correct
TSEM.US Tower Semiconductor Ltd 20210610 0 26.71 27.36 26.7 27.27 211600 27.27 up up correct
TSHA.US Taysha Gene Therapies Inc 20210610 0 24.16 25.21 23.7 24.6 85200 24.6 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20210610 0 9.78 9.83 9.75 9.83 63300 9.83 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210610 0 9.99 10.02 9.99 10.01 86800 10.01 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210610 0 1.11 1.12 1.05 1.05 36135 1.05 down down correct
TSIFX.US TSIFX 20210610 0 9.49 9.49 9.49 9.49 0 9.38
TSLA.US Tesla Inc 20210610 0 603.88 616.59 600.5 610.12 23919609 610.12 up up correct
TSP.US TuSimple Holdings Inc 20210610 0 47.92 48.5 43.845 45.02 772100 45.02 down down correct
TSRI.US TSR Inc 20210610 0 8.968 9.37 8.8 9.2192 12162 9.2192 up down incorrect
TTCF.US Tattooed Chef Inc 20210610 0 22.71 22.92 21.96 22.49 1031100 22.49 down down correct
TTD.US The Trade Desk Inc 20210610 0 585 591.6556 575.3 590.27 899382 59.027 up up correct
TTEC.US TTEC Holdings Inc 20210610 0 102.65 103.84 101.04 102.41 122986 101.8938 down down correct
TTEK.US Tetra Tech Inc 20210610 0 123.54 123.54 121.21 122.43 328126 122.1145 down up incorrect
TTGT.US TechTarget Inc 20210610 0 65.58 66.94 64.94 65.5 81600 65.5 down down correct
TTMI.US TTM Technologies Inc 20210610 0 15.2 15.25 15.08 15.09 746100 15.09 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210610 0 2.59 2.63 2.54 2.57 112900 2.57 down down correct
TTOO.US T2 Biosystems Inc 20210610 0 1.34 1.45 1.31 1.38 7269600 1.38 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20210610 0 7.99 7.99 7.68 7.85 44519 7.236 down down correct
TTWO.US Take 20210610 0 183.41 185.42 182.61 184.97 913939 184.97 up down incorrect
TUEM.US Tuesday Morning Corporation 20210610 0 4.41 4.42 4.3 4.42 177700 4.42 up up correct
TUGCU.US TradeUP Global Corporation 20210610 0 9.85 9.87 9.85 9.85 4300 9.85
TURN.US 180 Degree Capital Corp 20210610 0 8.1 8.2 8.04 8.13 21600 8.13 up up correct
TUSK.US Mammoth Energy Services Inc 20210610 0 3.87 3.96 3.7 3.74 47800 3.74 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210610 0 9.98 10 9.98 10 230900 10 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210610 0 10.35 10.35 10.35 10.35 0 10.35
TVACW.US Thayer Ventures Acquisition Corporation 20210610 0 0.76 0.9 0.76 0.85 6200 0.85 up down incorrect
TVTX.US Travere Therapeutics Inc 20210610 0 14.91 15.02 14.52 14.6 2072037 14.6 down down correct
TVTY.US Tivity Health Inc 20210610 0 27.02 27.27 26.67 27 198000 27 down down correct
TW.US Tradeweb Markets Inc 20210610 0 83.08 83.51 82.27 82.36 621600 82.2182 down up incorrect
TWIN.US Twin Disc Incorporated 20210610 0 13.89 14.13 13.46 13.6 12200 13.6 down down correct
TWLVU.US Twelve Seas Investment Company II 20210610 0 9.92 9.929 9.92 9.92 3100 9.92
TWLVW.US Twelve Seas Investment Company II 20210610 0 0.65 0.82 0.6499 0.82 44825 0.82 up up correct
TWNK.US Hostess Brands Inc 20210610 0 16.07 16.34 15.74 16.12 2316100 16.12 up up correct
TWNKW.US Hostess Brands Inc 20210610 0 2.34 2.419 2.12 2.3 58100 2.3 down down correct
TWOU.US 2U Inc 20210610 0 37.37 38.655 37.07 38.43 830600 38.43 up up correct
TWST.US Twist Bioscience Corporation 20210610 0 105.74 112.45 104.29 111.67 731400 111.67 up up correct
TXG.US 10x Genomics Inc 20210610 0 185.73 192.81 184.3 191.16 890200 191.16 up down incorrect
TXMD.US TherapeuticsMD Inc 20210610 0 1.37 1.37 1.26 1.34 7012100 1.34 down down correct
TXN.US Texas Instruments Incorporated 20210610 0 186.34 188.9 185.9 188 3188714 185.8129 up down incorrect
TXRH.US Texas Roadhouse Inc 20210610 0 99.97 100.08 96.84 98.55 655756 97.6808 down up incorrect
TYHT.US Shineco Inc 20210610 0 7.2 7.315 6.61 6.65 101000 6.65 down down correct
TYME.US Tyme Technologies Inc 20210610 0 1.56 1.6099 1.5 1.59 7155023 1.59 up up correct
TZOO.US Travelzoo 20210610 0 15.59 15.74 14.95 15.08 72400 15.08 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210610 0 9.78 9.78 9.78 9.78 0 9.78
TZPSU.US TZP Strategies Acquisition Corp 20210610 0 9.96 9.96 9.96 9.96 1200 9.96
UAL.US United Airlines Holdings Inc 20210610 0 57.6 58.07 55.93 56.26 11664000 56.26 down down correct
UBCP.US United Bancorp Inc 20210610 0 15.46 15.5 15.365 15.365 9636 15.0749 down down correct
UBFO.US United Security Bancshares 20210610 0 8.1 8.13 8 8.05 84881 7.8336 down up incorrect
UBOH.US United Bancshares Inc 20210610 0 32.7 33 32.7 32.9999 3343 32.55 up up correct
UBSI.US United Bankshares Inc 20210610 0 38.35 38.35 37.46 37.48 310411 36.7288 down down correct
UBX.US Unity Biotechnology Inc 20210610 0 4.61 4.788 4.6 4.7 427300 4.7 up up correct
UCBI.US United Community Banks Inc 20210610 0 34.7105 34.7105 33.61 33.63 261871 33.0145 down down correct
UCBIO.US United Community Banks Inc 20210610 0 27.61 27.75 27.6 27.69 5600 26.8441 up up correct
UCL.US uCloudlink Group Inc 20210610 0 11.0169 11.15 10.8001 10.99 8374 10.99 down down correct
UCTT.US Ultra Clean Holdings Inc 20210610 0 55.8 56.95 55.59 56.59 313700 56.59 up up correct
UEIC.US Universal Electronics Inc 20210610 0 50.18 50.18 48.9 49.03 57700 49.03 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210610 0 4.94 4.98 4.85 4.96 453900 4.96 up up correct
UFCS.US United Fire Group Inc 20210610 0 29.66 29.66 29.005 29.17 35659 28.8003 down down correct
UFPI.US UFP Industries Inc 20210610 0 74.5 74.7 73.26 73.5 321655 73.1893 down down correct
UFPT.US UFP Technologies Inc 20210610 0 57.25 57.37 56.6 57.37 9000 57.37 up up correct
UG.US United 20210610 0 15.8 16.18 15.8 16.05 1971 16.05 up up correct
UGRO.US urban 20210610 0 10.2 10.2 9.7 9.9 104640 9.9 down down correct
UHAL.US AMERCO 20210610 0 565.32 565.32 549.71 550.24 33430 548.9278 down down correct
UIHC.US United Insurance Holdings Corp 20210610 0 6.11 6.11 5.83 5.84 65602 5.6828 down up incorrect
UK.US Ucommune International Ltd 20210610 0 2.25 2.43 2.15 2.29 884767 2.29 up up correct
UKOMW.US Ucommune International Ltd 20210610 0 0.28 0.3054 0.27 0.305 22970 0.305 up up correct
ULBI.US Ultralife Corporation 20210610 0 9.08 9.08 8.75 8.78 123500 8.78 down down correct
ULCC.US Frontier Group Holdings Inc 20210610 0 19.94 19.99 19.16 19.26 642200 19.26 down down correct
ULH.US Universal Logistics Holdings Inc 20210610 0 25.5 25.76 24.67 25 25199 24.7424 down down correct
ULTA.US Ulta Beauty Inc 20210610 0 333 335.68 329.11 332.01 507000 332.01 down down correct
UMBF.US UMB Financial Corporation 20210610 0 95.75 95.92 92.76 92.88 120113 92.1693 down down correct
UMPQ.US Umpqua Holdings Corporation 20210610 0 19.38 19.4 18.82 18.82 1205141 18.4315 down down correct
UNAM.US Unico American Corporation 20210610 0 4.38 4.67 4.38 4.67 2500 4.67 up up correct
UNB.US Union Bankshares Inc 20210610 0 34.03 34.37 34.03 34.37 1204 33.6701 up up correct
UNIQX.US UNIQX 20210610 0 27.58 27.58 27.58 27.58 0 27.58
UNIT.US Uniti Group Inc 20210610 0 10.96 11.06 10.84 10.99 1747393 10.5887 up up correct
UNTY.US Unity Bancorp Inc 20210610 0 22.92 22.94 22.57 22.68 22579 22.5038 down down correct
UONE.US Urban One Inc 20210610 0 16.27 17.07 15.31 15.45 1548800 15.45 down down correct
UONEK.US Urban One Inc 20210610 0 5.22 5.49 4.96 4.98 556000 4.98 down up incorrect
UPC.US Universe Pharmaceuticals INC 20210610 0 3.03 3.0399 2.92 2.95 113398 2.95 down down correct
UPLD.US Upland Software Inc 20210610 0 41.46 42.17 41.36 42 113310 42 up up correct
UPST.US Upstart Holdings Inc 20210610 0 150.39 155.87 144 146.42 3922100 146.42 down up incorrect
UPWK.US Upwork Inc 20210610 0 49.66 50.47 48.94 49.81 975000 49.81 up down incorrect
URBN.US Urban Outfitters Inc 20210610 0 38.13 39.02 37.8 38.08 1965800 38.08 down down correct
URGN.US UroGen Pharma Ltd 20210610 0 17.63 17.795 16.92 17.34 138500 17.34 down up incorrect
UROY.US Uranium Royalty Corp 20210610 0 2.84 2.893 2.75 2.77 160900 2.77 down down correct
USAK.US USA Truck Inc 20210610 0 16.71 16.84 16.25 16.39 64100 16.39 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210610 0 12.45 12.45 11.4 11.53 56800 11.53 down down correct
USAU.US U.S. Gold Corp 20210610 0 11.57 11.75 11.32 11.7 31600 11.7 up up correct
USEG.US U.S. Energy Corp 20210610 0 4.53 4.54 4.3 4.36 142200 4.36 down down correct
USIO.US Usio Inc 20210610 0 6.6 6.61 6.27 6.41 90300 6.41 down up incorrect
USLM.US United States Lime & Minerals Inc 20210610 0 141.84 142.34 140.155 142.2 2759 141.8805 up up correct
USQIX.US USQ Core Real Estate Fund 20210610 0 25.18 25.18 25.18 25.18 0 24.6763
USQSX.US USQ Core Real Estate Fund 20210610 0 25.2 25.2 25.2 25.2 0 24.6962
USWS.US U.S. Well Services Inc 20210610 0 1.02 1.03 1 1.01 356706 3.535 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210610 0 0.156 0.1791 0.155 0.1589 37486 0.1589 up up correct
UTHR.US United Therapeutics Corporation 20210610 0 174.97 181.64 174.97 180.49 322300 180.49 up down incorrect
UTMD.US Utah Medical Products Inc 20210610 0 83.1 83.1 81.4 82.45 18107 80.435 down down correct
UTME.US United Time Technology Co. Ltd 20210610 0 46.99 47.684 42.8 43.65 23100 43.65 down down correct
UTSI.US UTStarcom Holdings Corp 20210610 0 1.44 1.49 1.41 1.43 42600 1.43 down down correct
UVSP.US Univest Financial Corporation 20210610 0 28.89 29.08 27.94 27.99 49318 27.6073 down up incorrect
UXIN.US Uxin Limited 20210610 0 4.59 4.97 4.52 4.88 6361200 4.88 up up correct
VABK.US Virginia National Bankshares Corporation 20210610 0 32.5 33.49 32.1 33 17065 32.4592 up down incorrect
VACC.US Vaccitech plc 20210610 0 15.3 16.12 15.178 15.19 16700 15.19 down down correct
VALN.US Valneva SE 20210610 0 28.3 28.494 28.02 28.126 3000 28.126 down down correct
VALU.US Value Line Inc 20210610 0 33.49 33.49 32.36 33.4 6416 32.9529 down up incorrect
VAQC.US Vector Acquisition Corporation II 20210610 0 9.96 9.98 9.91 9.96 4500 9.96
VBFC.US Village Bank and Trust Financial Corp 20210610 0 46.4 46.4 46.4 46.4 66 46.284
VBIV.US VBI Vaccines Inc 20210610 0 3.91 4.14 3.85 4.11 4370600 4.11 up up correct
VBLT.US Vascular Biogenics Ltd 20210610 0 2.59 2.65 2.48 2.56 456600 2.56 down down correct
VBTX.US Veritex Holdings Inc 20210610 0 36.75 36.77 35.71 36.06 365875 35.6793 down down correct
VC.US Visteon Corporation 20210610 0 128.01 128.01 124.32 124.59 97800 124.59 down down correct
VCEL.US Vericel Corporation 20210610 0 57.1 58.21 56.47 57.66 269700 57.66 up up correct
VCKA.US Vickers Vantage Corp. I 20210610 0 9.94 9.95 9.93 9.94 12000 9.94
VCKAU.US Vickers Vantage Corp. I 20210610 0 10.14 10.17 10.14 10.15 15100 10.15 up up correct
VCKAW.US Vickers Vantage Corp. I 20210610 0 0.4406 0.5098 0.4406 0.48 9775 0.48 up up correct
VCMIX.US Versus Capital Multi 20210610 0 28.43 28.43 28.43 28.43 0 27.8597
VCNX.US Vaccinex Inc 20210610 0 2.65 2.74 2.54 2.57 435700 2.57 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210610 0 26.15 26.15 26.15 26.15 0 25.7822
VCTR.US Victory Capital Holdings Inc 20210610 0 30.7 30.83 30.06 30.24 46729 29.9629 down down correct
VCYT.US Veracyte Inc 20210610 0 35.94 37.21 34.68 36.69 1010600 36.69 up up correct
VECO.US Veeco Instruments Inc 20210610 0 25.1 25.26 24.58 25.01 211200 25.01 down down correct
VECT.US VectivBio Holding AG 20210610 0 16.03 16.27 16 16.21 11300 16.21 up up correct
VELO.US Velocity Acquisition Corp 20210610 0 9.69 9.69 9.65 9.65 8400 9.65 down down correct
VELOU.US Velocity Acquisition Corp 20210610 0 9.95 9.95 9.95 9.95 0 9.95
VELOW.US Velocity Acquisition Corp 20210610 0 0.8 0.97 0.7801 0.919 212741 0.919 up up correct
VENA.US Venus Acquisition Corporation 20210610 0 9.94 10 9.89 9.95 365500 9.95 up up correct
VENAR.US Venus Acquisition Corporation 20210610 0 0.519 0.72 0.4113 0.5714 1257141 0.5714 up up correct
VENAU.US Venus Acquisition Corporation 20210610 0 10.65 10.901 10.65 10.901 295500 10.901 up up correct
VENAW.US Venus Acquisition Corporation 20210610 0 0.45 0.6792 0.37 0.45 1248619 0.45
VEON.US VEON Ltd 20210610 0 1.78 1.78 1.72 1.73 9371776 1.73 down down correct
VERA.US Vera Therapeutics Inc 20210610 0 15.15 15.5 14.66 14.97 13439 14.97 down down correct
VERB.US Verb Technology Company Inc 20210610 0 1.28 1.32 1.25 1.27 746900 1.27 down down correct
VERBW.US Verb Technology Company Inc 20210610 0 0.6 0.6 0.6 0.6 12 0.6
VERI.US Veritone Inc 20210610 0 20.79 21.08 20.31 20.86 318700 20.86 up up correct
VERO.US Venus Concept Inc 20210610 0 2.35 2.53 2.31 2.43 314700 2.43 up up correct
VERU.US Veru Inc 20210610 0 8.99 9.07 8.87 8.9 553800 8.9 down down correct
VERX.US Vertex Inc 20210610 0 18.62 18.92 18.19 18.83 170607 18.83 up up correct
VERY.US Vericity Inc 20210610 0 8.51 9.117 8.4 8.86 11100 8.86 up down incorrect
VFF.US Village Farms International Inc 20210610 0 10.84 10.84 10.38 10.56 1332600 10.56 down down correct
VFLEX.US VFLEX 20210610 0 27.1 27.1 27.1 27.1 0 26.5396
VG.US Vonage Holdings Corp 20210610 0 14.28 14.63 14.12 14.59 949400 14.59 up up correct
VIA.US Via Renewables Inc 20210610 0 11.5 11.57 11.33 11.48 101066 11.1191 down down correct
VIAC.US ViacomCBS Inc 20210610 0 42.52 42.69 41.22 41.51 12086740 40.7047 down down correct
VIACA.US ViacomCBS Inc 20210610 0 46.57 46.95 45.41 46.07 85825 45.2624 down down correct
VIACP.US ViacomCBS Inc 20210610 0 77.01 78.13 76 76.99 111200 71.8071 down down correct
VIASP.US Via Renewables Inc 20210610 0 26.453 26.74 26.453 26.67 3700 25.5746 up up correct
VIAV.US Viavi Solutions Inc 20210610 0 17.42 17.53 17.27 17.49 803500 17.49 up up correct
VICR.US Vicor Corporation 20210610 0 93.49 93.96 91.27 91.97 49300 91.97 down down correct
VIEW.US View Inc 20210610 0 9.68 9.89 9.11 9.25 1001300 9.25 down up incorrect
VIEWW.US View Inc 20210610 0 2.3 2.3 2.01 2.08 9619 2.08 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210610 0 10.16 10.17 10.16 10.17 8900 10.17 up down incorrect
VIIAW.US 7GC & Co. Holdings Inc 20210610 0 0.88 0.88 0.73 0.78 75118 0.78 down down correct
VINC.US Vincerx Pharma Inc 20210610 0 13.66 13.93 13.27 13.85 83200 13.85 up up correct
VINO.US Gaucho Group Holdings Inc 20210610 0 4.09 4.1899 3.95 4.07 57094 4.07 down down correct
VINP.US Vinci Partners Investments Ltd 20210610 0 14.82 15.21 14.44 15.04 101300 14.5089 up up correct
VIOT.US Viomi Technology Co. Ltd 20210610 0 7.95 8.1 7.75 7.88 250300 7.88 down down correct
VIR.US Vir Biotechnology Inc 20210610 0 46.01 47.1 45.1 46.43 405500 46.43 up down incorrect
VIRC.US Virco Mfg. Corporation 20210610 0 3.53 3.75 3.52 3.74 17600 3.74 up up correct
VIRI.US Virios Therapeutics Inc 20210610 0 6.24 6.498 5.975 6.24 50800 6.24
VIRT.US Virtu Financial Inc 20210610 0 29.05 29.85 28.56 29.14 2308244 28.618 up up correct
VIRX.US Viracta Therapeutics Inc 20210610 0 11.5 11.85 11.45 11.77 206100 11.77 up up correct
VISL.US Vislink Technologies Inc 20210610 0 2.94 2.97 2.76 2.86 2921497 2.86 down down correct
VITL.US Vital Farms Inc 20210610 0 23.08 23.27 21.44 21.63 448500 21.63 down up incorrect
VIVE.US Viveve Medical Inc 20210610 0 3.06 3.091 2.87 2.97 359732 2.97 down down correct
VIVO.US Meridian Bioscience Inc 20210610 0 20.29 20.62 20.23 20.57 309300 20.57 up up correct
VJET.US voxeljet AG 20210610 0 15.24 15.24 14.51 14.77 4500 14.77 down down correct
VKTX.US Viking Therapeutics Inc 20210610 0 5.59 5.7 5.53 5.62 630500 5.62 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210610 0 9.955 9.96 9.94 9.94 3300 9.94 down down correct
VLCN.US Volcon Inc. Common stock 20210610 0 9.5 9.5 9.45 9.5 1350 9.5
VLDR.US Velodyne Lidar Inc 20210610 0 11.73 11.75 11.02 11.09 3733600 11.09 down down correct
VLDRW.US Velodyne Lidar Inc 20210610 0 3.7 3.75 3.45 3.61 46100 3.61 down down correct
VLGEA.US Village Super Market Inc 20210610 0 23.91 24.09 23.75 23.99 26025 23.4705 up up correct
VLN.US WT 20210610 0 0.4813 0.501 0.4723 0.4999 159083 0.4999 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210610 0 4.38 6.49 4.38 4.9 1812600 4.9 up up correct
VLY.US Valley National Bancorp 20210610 0 14.4 14.42 13.85 13.87 1705341 13.5279 down up incorrect
VLYPO.US Valley National Bancorp 20210610 0 26.33 26.35 26.27 26.35 1303 25.3176 up up correct
VLYPP.US Valley National Bancorp 20210610 0 28.84 29.7 28.57 29.7 8435 28.5437 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210610 0 9.99 10 9.98 9.99 148000 9.99
VMACU.US Vistas Media Acquisition Company Inc 20210610 0 11.49 11.49 11.49 11.49 700 11.49
VMACW.US Vistas Media Acquisition Company Inc 20210610 0 1.1 1.1 1 1.1 61069 1.1
VMAR.US Vision Marine Technologies Inc 20210610 0 10.68 11.99 10.53 11.52 123400 11.52 up up correct
VMD.US Viemed Healthcare Inc 20210610 0 7.48 7.48 7.34 7.35 150400 7.35 down up incorrect
VMEO.US Vimeo Inc 20210610 0 45.13 45.6 44.01 44.87 1118200 44.87 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210610 0 18.79 19.32 18.52 19.21 276500 19.21 up down incorrect
VNET.US 21Vianet Group Inc 20210610 0 21.25 22.45 21.25 22.01 2270600 22.01 up up correct
VNOM.US Viper Energy Partners LP 20210610 0 19.47 19.7753 18.8542 19.28 250772 18.6265 down down correct
VOD.US Vodafone Group Plc 20210610 0 18.57 18.705 18.56 18.66 2571696 17.5181 up up correct
VOR.US Vor Biopharma Inc 20210610 0 21 22.95 20.56 22.27 103400 22.27 up up correct
VOSO.US Virtuoso Acquisition Corp 20210610 0 9.87 9.91 9.86 9.91 68900 9.91 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210610 0 10.531 10.77 10.52 10.77 1000 10.77 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210610 0 1.4 1.45 1.22 1.27 179382 1.27 down down correct
VOXX.US VOXX International Corporation 20210610 0 15.83 15.96 14.78 14.87 180800 14.87 down up incorrect
VPCB.US VPC Impact Acquisition Holdings II 20210610 0 9.9 9.9 9.8 9.8 50900 9.8 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210610 0 10 10 9.995 10 75400 10
VPCBW.US VPC Impact Acquisition Holdings II 20210610 0 1 1.0492 0.94 1.0492 137908 1.0492 up up correct
VQS.US Viq Solutions Inc 20210610 0 7.6 7.6 7.36 7.4108 40340 7.4108 down up incorrect
VRA.US Vera Bradley Inc 20210610 0 12.27 12.62 12.14 12.26 391900 12.26 down down correct
VRAY.US ViewRay Inc 20210610 0 5.98 5.98 5.4 5.76 2584900 5.76 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210610 0 10.52 10.78 10.29 10.56 79100 10.56 up up correct
VRDN.US Viridian Therapeutics Inc 20210610 0 16.08 16.255 15.58 16 14550 16 down down correct
VREX.US Varex Imaging Corporation 20210610 0 26.8 26.84 26.39 26.72 189200 26.72 down down correct
VRM.US Vroom Inc 20210610 0 42.55 43.14 41.79 42.73 1414900 42.73 up up correct
VRME.US VerifyMe Inc 20210610 0 3.79 3.895 3.51 3.51 91100 3.51 down down correct
VRNA.US Verona Pharma plc 20210610 0 7.48 7.87 7.061 7.37 518700 7.37 down down correct
VRNS.US Varonis Systems Inc 20210610 0 49.64 51.73 49.4 51.42 682100 51.42 up down incorrect
VRNT.US Verint Systems Inc 20210610 0 46 46.23 44.67 45.66 1441100 45.66 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210610 0 4.79 7.23 4.5 4.75 4765200 4.75 down down correct
VRRM.US Verra Mobility Corporation 20210610 0 14.77 14.79 14.35 14.44 517400 14.44 down down correct
VRSK.US Verisk Analytics Inc 20210610 0 170.32 170.94 168.765 170.82 799880 170.0754 up up correct
VRSN.US VeriSign Inc 20210610 0 218.5 221.1 217.78 220.97 550200 220.97 up up correct
VRTS.US Virtus Investment Partners Inc 20210610 0 293.61 294.68 289.02 291.76 42221 289.4602 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210610 0 213.82 217.26 211.28 216.77 2623200 216.77 up up correct
VS.US Versus Systems Inc 20210610 0 6.75 6.83 6.4715 6.58 57300 6.58 down up incorrect
VSAT.US Viasat Inc 20210610 0 50.65 51.33 50.36 51.09 442100 51.09 up up correct
VSEC.US VSE Corporation 20210610 0 50.55 50.56 49.91 50 39710 49.8279 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210610 0 6.54 6.54 6.54 6.54 0 6.4189
VSLCX.US Invesco Senior Loan Fund Class C 20210610 0 6.55 6.55 6.55 6.55 0 6.4527
VSLYX.US If Inv Snr Fnd Y 20210610 0 6.54 6.54 6.54 6.54 0 6.4108
VSSYW.US Versus Systems Inc 20210610 0 3.4 3.4 3.4 3.4 3000 3.4
VSTA.US Vasta Platform Limited 20210610 0 8.78 9.19 8.65 8.86 40215 8.86 up down incorrect
VSTM.US Verastem Inc 20210610 0 4.3 4.41 4.22 4.4 2001500 4.4 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210610 0 10.01 10.09 10 10 87500 10 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210610 0 0.21 0.21 0.208 0.2097 11637 0.2097 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210610 0 10.44 10.56 10.44 10.525 4528 10.525 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210610 0 0.3501 0.3501 0.33 0.35 24065 0.35 down down correct
VTGN.US VistaGen Therapeutics Inc 20210610 0 2.8 2.9 2.71 2.84 1706000 2.84 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210610 0 9.851 9.885 9.84 9.84 9600 9.84 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210610 0 10.05 10.13 10.05 10.05 4000 10.05
VTIQW.US VectoIQ Acquisition Corp. II 20210610 0 1.14 1.27 1.12 1.21 4400 1.21 up up correct
VTNR.US Vertex Energy Inc 20210610 0 8.08 9.32 7.99 8.8 9815000 8.8 up up correct
VTRS.US Viatris Inc 20210610 0 15.46 15.92 15.41 15.79 7259883 15.54 up down incorrect
VTRU.US Vitru Limited 20210610 0 16.09 16.63 16 16.2925 3295 16.2925 up up correct
VTSI.US VirTra Inc 20210610 0 6.2 6.2 5.97 6.07 199700 6.07 down down correct
VTVT.US vTv Therapeutics Inc 20210610 0 2.48 2.81 2.45 2.67 6293500 2.67 up up correct
VUZI.US Vuzix Corporation 20210610 0 18.95 19.53 17.77 17.96 3822900 17.96 down down correct
VVOS.US Vivos Therapeutics Inc 20210610 0 5.68 6 5.578 5.95 145100 5.95 up up correct
VVPR.US VivoPower International PLC 20210610 0 7.5 7.622 7.28 7.44 116200 7.44 down down correct
VWE.US Vintage Wine Estates Inc 20210610 0 12.51 13.48 12.51 12.85 716100 12.85 up up correct
VWTR.US Vidler Water Resources Inc 20210610 0 10.55 11.07 10.52 11.04 84900 11.04 up up correct
VXRT.US Vaxart Inc 20210610 0 7.65 7.7 7.06 7.17 5273600 7.17 down down correct
VYGR.US Voyager Therapeutics Inc 20210610 0 4.71 4.89 4.67 4.84 266300 4.84 up up correct
VYNE.US VYNE Therapeutics Inc 20210610 0 4.11 4.14 3.93 4.08 841900 4.08 down down correct
VYNT.US Vyant Bio Inc 20210610 0 3.85 3.91 3.65 3.8 249300 3.8 down down correct
WABC.US Westamerica Bancorporation 20210610 0 62.4 62.4 60.82 60.83 57194 59.935 down down correct
WAFD.US Washington Federal Inc 20210610 0 33.51 33.63 32.75 32.78 408356 32.3372 down down correct
WAFDP.US Washington Federal Inc 20210610 0 26.27 26.31 26.19 26.3 9800 25.4045 up up correct
WAFU.US Wah Fu Education Group Limited 20210610 0 7.41 7.91 7.28 7.49 270000 7.49 up up correct
WALD.US Waldencast Acquisition Corp 20210610 0 9.77 9.77 9.77 9.77 1500 9.77
WALDU.US Waldencast Acquisition Corp 20210610 0 10.15 10.17 10.098 10.17 4500 10.17 up up correct
WALDW.US Waldencast Acquisition Corp 20210610 0 1 1 1 1 0 1
WASH.US Washington Trust Bancorp Inc 20210610 0 55.38 55.38 54.25 54.5 74641 52.9238 down down correct
WATT.US Energous Corporation 20210610 0 3.29 3.29 2.9 2.96 3753300 2.96 down up incorrect
WB.US Weibo Corporation 20210610 0 49.23 50.2 49.23 49.74 556000 49.74 up up correct
WBA.US Walgreens Boots Alliance Inc 20210610 0 53.8 55.58 53.57 55.31 6638021 54.2372 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210610 0 50.48 51.7 50.36 51.66 226100 51.66 up up correct
WDAY.US Workday Inc 20210610 0 225.28 229.6 224.52 229.07 1551000 229.07 up up correct
WDC.US Western Digital Corporation 20210610 0 75.01 75.35 73.43 73.56 2787700 73.56 down down correct
WDFC.US WD 20210610 0 250.87 253.11 249.085 249.83 38761 248.3327 down down correct
WE.US WT 20210610 0 3.05 3.12 2.98 3.12 21406 3.12 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210610 0 13.48 13.48 13.48 13.48 0 13.4084
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210610 0 14.14 14.14 14.14 14.14 0 14.0686
WEJO.US Wejo Group Limited Common Shares 20210610 0 9.87 9.91 9.86 9.91 68900 9.91 up up correct
WEN.US The Wendy's Company 20210610 0 25.6 25.61 23.93 24.42 11499760 24.1543 down down correct
WERN.US Werner Enterprises Inc 20210610 0 46.09 46.09 44.64 44.83 488726 44.4763 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210610 0 14.05 14.05 14.05 14.05 0 13.9788
WETF.US WisdomTree Investments Inc 20210610 0 6.89 7.1599 6.89 6.9 8891314 6.8375 up up correct
WEYS.US Weyco Group Inc 20210610 0 21.56 21.7871 21.515 21.68 17354 21.4665 up up correct
WFCF.US Where Food Comes From Inc 20210610 0 14.665 14.85 14.665 14.85 1729 14.7018 up up correct
WFCPX.US Wells Fargo & Co Non 20210610 0 25.32 25.32 25.32 25.32 0 25.32
WFRD.US Weatherford International plc Ordinary Shares 20210610 0 15.13 15.7 14.87 15.26 395600 15.26 up up correct
WHF.US WhiteHorse Finance Inc 20210610 0 15.8 15.83 15.68 15.68 57629 14.5317 down down correct
WHFBZ.US WHFBZ 20210610 0 25.5 25.5 25.5 25.5 253 24.7015
WHLM.US Wilhelmina International Inc 20210610 0 5.31 5.38 5.11 5.34 32200 5.34 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210610 0 5.17 5.25 5.077 5.25 50800 5.25 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210610 0 18.35 18.65 18.3 18.3 21200 18.3 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210610 0 14.7 15.15 14.5 15.15 1400 15.15 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210610 0 6.41 6.41 5.74 5.76 3781200 5.76 down down correct
WINA.US Winmark Corporation 20210610 0 197.95 198.655 195.09 197.7 5247 191.2269 down down correct
WING.US Wingstop Inc 20210610 0 150.22 151.21 146.11 146.9 333728 146.5995 down down correct
WINT.US Windtree Therapeutics Inc 20210610 0 2.4 2.42 2.23 2.36 1396500 2.36 down down correct
WIRE.US Encore Wire Corporation 20210610 0 82.31 82.31 81.27 81.55 53503 81.512 down down correct
WISA.US Summit Wireless Technologies Inc 20210610 0 4.35 4.48 4.21 4.42 369200 4.42 up up correct
WISH.US ContextLogic Inc 20210610 0 11.07 11.61 10.2 10.69 96133400 10.69 down down correct
WIX.US Wix.com Ltd 20210610 0 264.85 272.25 259.04 271.87 581000 271.87 up up correct
WKEY.US WISeKey International Holding AG 20210610 0 8.62 8.79 8.14 8.27 713100 8.27 down up incorrect
WKHS.US Workhorse Group Inc 20210610 0 16.59 16.89 15.01 15.06 25260900 15.06 down down correct
WKSP.US Worksport Ltd. Common Stock 20210610 0 0.633 0.649 0.58 0.61 3176600 0.61 down up incorrect
WLDN.US Willdan Group Inc 20210610 0 39.44 39.44 38.85 38.89 37700 38.89 down down correct
WLFC.US Willis Lease Finance Corporation 20210610 0 45.38 45.66 45.27 45.5 4300 45.5 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210610 0 255.74 259.5 254.76 257.5 548522 255.7356 up up correct
WMG.US Warner Music Group Corp 20210610 0 34.09 34.7 33.98 34.4 488386 34.1389 up up correct
WMPN.US William Penn Bancorporation 20210610 0 11.35 11.47 11.34 11.39 125705 11.1106 up up correct
WNEB.US Western New England Bancorp Inc 20210610 0 8.58 8.58 8.4 8.44 58794 8.3474 down up incorrect
WNW.US Wunong Net Technology Company Limited 20210610 0 7.01 7.05 6.6 6.83 495950 6.83 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210610 0 24.59 25.2 23.28 23.37 4913100 23.37 down up incorrect
WORX.US SCWorx Corp 20210610 0 2.04 2.11 1.88 1.97 677600 1.97 down down correct
WPRT.US Westport Fuel Systems Inc 20210610 0 6.07 6.11 5.57 5.63 4336500 5.63 down up incorrect
WRAP.US Wrap Technologies Inc 20210610 0 8.4 8.99 8.26 8.36 664400 8.36 down down correct
WRLD.US World Acceptance Corporation 20210610 0 159.77 160 156.76 157.03 23300 157.03 down down correct
WSBC.US WesBanco Inc 20210610 0 38.26 38.405 37.26 37.33 170540 36.5919 down down correct
WSBCP.US WesBanco Inc 20210610 0 28.15 28.15 27.878 28 1300 27.1885 down up incorrect
WSBF.US Waterstone Financial Inc 20210610 0 20.09 20.16 19.93 20.03 121703 19.6286 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210610 0 29.08 29.35 28.71 29.2 1714400 29.2 up up correct
WSFS.US WSFS Financial Corporation 20210610 0 53.35 54.18 51.88 51.93 174922 51.6508 down down correct
WSTG.US Wayside Technology Group Inc 20210610 0 28.0761 28.0761 27.5 27.62 4419 27.3045 down up incorrect
WTBA.US West Bancorporation Inc 20210610 0 29.65 29.8009 28.3 28.31 22790 27.8893 down down correct
WTER.US The Alkaline Water Company Inc 20210610 0 1.644 1.66 1.48 1.54 3250300 1.54 down down correct
WTFC.US Wintrust Financial Corporation 20210610 0 81.94 82.31 80.33 80.41 373497 79.7923 down down correct
WTFCM.US Wintrust Financial Corporation 20210610 0 28.66 28.66 28.27 28.35 11985 27.1267 down down correct
WTFCP.US Wintrust Financial Corporation 20210610 0 28.7 28.7 28.28 28.43 28200 27.1623 down down correct
WTRH.US Waitr Holdings Inc 20210610 0 2.41 2.45 2.16 2.18 2346100 2.18 down up incorrect
WTW.US Weight Watchers International Inc 20210610 0 40.15 40.15 37.72 37.72 4391 37.72 down up incorrect
WVE.US Wave Life Sciences Ltd 20210610 0 7.3 7.54 7.12 7.47 865600 7.47 up up correct
WVFC.US WVS Financial Corp 20210610 0 16.75 16.75 16.75 16.75 47 16.5422
WVVI.US Willamette Valley Vineyards Inc 20210610 0 13.54 14.2 13.45 13.95 49436 13.95 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20210610 0 5.08 5.08 5 5 3563 4.8422 down down correct
WW.US WW International Inc 20210610 0 39.95 40.45 37.69 37.69 893900 37.69 down down correct
WWD.US Woodward Inc 20210610 0 123.88 124.855 121.69 122.12 203388 121.7857 down down correct
WYNN.US Wynn Resorts Limited 20210610 0 126.78 127.3499 125.04 126.17 1656438 126.17 down down correct
XAIR.US Beyond Air Inc 20210610 0 5.33 5.43 5.15 5.25 258000 5.25 down down correct
XBIO.US Xenetic Biosciences Inc 20210610 0 2.27 2.38 2.2 2.255 46300 2.255 down down correct
XBIOW.US Xenetic Biosciences Inc 20210610 0 2.534 2.534 2.534 2.534 0 2.534
XBIT.US XBiotech Inc 20210610 0 17.14 17.25 16.875 17.07 33667 17.07 down up incorrect
XCAPX.US ACAP Strategic Fund 20210610 0 24.9 24.9 24.9 24.9 0 24.9
XCBFX.US Capstone Church Bond Fund 20210610 0 10.41 10.41 10.41 10.41 0 10.41
XCLIX.US XCLIX 20210610 0 10.72 10.72 10.72 10.72 0 10.5853
XCUR.US Exicure Inc 20210610 0 1.72 1.75 1.68 1.74 105300 1.74 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210610 0 18.42 18.42 18.42 18.42 0 18.42
XEL.US Xcel Energy Inc 20210610 0 69.45 69.86 69.14 69.63 2127928 68.2319 up up correct
XELA.US Exela Technologies Inc 20210610 0 2.025 2.12 1.68 1.69 20714700 1.69 down down correct
XELB.US Xcel Brands Inc 20210610 0 2.43 2.51 2.41 2.44 35600 2.44 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210610 0 19.8 19.93 18.99 19 85400 19 down down correct
XENT.US Intersect ENT Inc 20210610 0 16.57 16.76 16.07 16.59 192200 16.59 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210610 0 4 4.08 3.84 3.96 2555200 3.96 down down correct
XFOR.US X4 Pharmaceuticals Inc 20210610 0 9 9.5 8.89 9.42 150800 9.42 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20210610 0 862.67 862.67 862.67 862.67 0 783.627
XGN.US Exagen Inc 20210610 0 15.3 15.69 15.02 15.4 53800 15.4 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20210610 0 8.6 8.6 8.6 8.6 0 8.6
XLNX.US Xilinx Inc 20210610 0 126 129 125.51 128.79 1218811 128.5495 up up correct
XLRN.US Acceleron Pharma Inc 20210610 0 126.78 131.1 125.95 130.87 240800 130.87 up up correct
XM.US Qualtrics International Inc 20210610 0 34.9 36.09 34.2 35.77 520378 35.77 up up correct
XNCR.US Xencor Inc 20210610 0 36.94 37.66 36.38 37.24 217000 37.24 up up correct
XNET.US Xunlei Limited 20210610 0 5.15 5.28 4.93 4.95 365900 4.95 down up incorrect
XOG.US Extraction Oil & Gas Inc 20210610 0 55.75 56.31 54.9 56.08 85100 56.08 up up correct
XOMA.US XOMA Corporation 20210610 0 29.68 30.65 29.44 30.61 33709 30.61 up up correct
XOMAO.US XOMA Corporation 20210610 0 24.2 24.44 24.18 24.42 14700 23.418 up up correct
XOMAP.US XOMA Corporation 20210610 0 25.4 25.58 25.35 25.5 3700 24.4927 up down incorrect
XONE.US The ExOne Company 20210610 0 21.61 22.08 20.55 20.74 396900 20.74 down down correct
XOSWW.US Xos Equity Warrants 20210610 0 1.5209 1.73 1.52 1.56 36527 1.56 up up correct
XP.US XP Inc 20210610 0 42.37 43.78 41.81 43.53 1328100 43.53 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210610 0 9.85 9.85 9.73 9.74 42900 9.74 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210610 0 10.0668 10.1 10.0668 10.1 17022 10.1 up up correct
XPEL.US XPEL Inc 20210610 0 89.28 90.3084 87.18 87.3 121138 87.3 down down correct
XPER.US Xperi Holding Corporation 20210610 0 22.53 22.81 22.46 22.49 393496 22.436 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210610 0 6.54 6.54 6.54 6.54 0 6.4341
XRAY.US DENTSPLY SIRONA Inc 20210610 0 65.93 66.265 65.65 66.07 951949 65.7073 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210610 0 0.0819 0.1524 0.0819 0.1524 600 0.1524 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210610 0 25.28 25.445 24.905 25.09 2017108 24.27 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210610 0 10.95 10.95 10.95 10.95 0 10.7679
XSICX.US Voya Senior Income Fund Class 20210610 0 10.92 10.92 10.92 10.92 0 10.7587
XSIIX.US ING Senior Incm Fd 20210610 0 10.9 10.9 10.9 10.9 0 10.706
XSILX.US XSILX 20210610 0 10.04 10.04 10.04 10.04 0 10.04
XSIWX.US ING Senior Incm Fd 20210610 0 10.95 10.95 10.95 10.95 0 10.7561
XSLCX.US Invesco Senior Loan Fund Class 20210610 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20210610 0 1.62 1.69 1.53 1.56 3802700 1.56 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210610 0 3.64 3.71 3.6 3.65 9100 3.65 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210610 0 4.9 4.97 4.57 4.62 2286100 4.62 down down correct
YELL.US Yellow Corporation 20210610 0 6.57 6.65 6.33 6.37 626700 6.37 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210610 0 5.13 5.19 4.81 4.89 370100 4.89 down down correct
YI.US 111 Inc 20210610 0 9.27 9.7 9.18 9.3 107900 9.3 up up correct
YJ.US Yunji Inc 20210610 0 1.88 1.93 1.83 1.85 239000 1.85 down down correct
YMAB.US Y 20210610 0 36.33 38.39 35.9 37.53 339200 37.53 up down incorrect
YMTX.US Yumanity Therapeutics Inc 20210610 0 15.65 15.94 15.35 15.83 116300 15.83 up up correct
YNDX.US Yandex N.V 20210610 0 69.11 69.87 68.94 69.82 1004600 69.82 up up correct
YORW.US The York Water Company 20210610 0 52.84 52.9665 51.55 51.75 25682 51.1214 down down correct
YQ.US 17 Education & Technology Group Inc 20210610 0 17 17.52 16.1 16.6 515450 16.6 down down correct
YSAC.US Yellowstone Acquisition Company 20210610 0 10.05 10.06 10.04 10.06 87000 10.06 up up correct
YSACU.US Yellowstone Acquisition Company 20210610 0 10.35 10.36 10.35 10.35 25175 10.35
YSACW.US Yellowstone Acquisition Company 20210610 0 0.64 0.6899 0.63 0.687 19201 0.687 up up correct
YTEN.US Yield10 Bioscience Inc 20210610 0 9.75 9.91 9.2 9.41 29700 9.41 down down correct
YTRA.US Yatra Online Inc 20210610 0 2.25 2.25 2.163 2.19 135300 2.19 down down correct
YVR.US Liquid Media Group Ltd 20210610 0 2.02 2.11 1.91 1.91 1453300 1.91 down down correct
YY.US JOYY Inc 20210610 0 73.43 75.75 73.03 73.7 1089445 71.8532 up up correct
Z.US Zillow Group Inc 20210610 0 111.5 112.07 107.05 109.13 5209200 109.13 down down correct
ZBRA.US Zebra Technologies Corporation 20210610 0 506.67 511.6 505.8 508.63 149800 508.63 up up correct
ZCMD.US Zhongchao Inc 20210610 0 1.81 1.83 1.761 1.79 556000 1.79 down down correct
ZD.US Ziff Davis Inc. 20210610 0 128.2 128.98 127.16 127.54 282700 127.54 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210610 0 3.54 3.97 3.46 3.97 38000 3.97 up up correct
ZEUS.US Olympic Steel Inc 20210610 0 36.28 36.6 34.6 34.67 140200 34.6123 down down correct
ZG.US Zillow Group Inc 20210610 0 114.13 114.48 110.21 112.54 467000 112.54 down up incorrect
ZGNX.US Zogenix Inc 20210610 0 17.35 17.94 17.25 17.92 531800 17.92 up up correct
ZGYH.US Yunhong International 20210610 0 10.15 10.15 10.14 10.15 12200 10.15
ZGYHR.US Yunhong International 20210610 0 0.37 0.37 0.35 0.35 1550 0.35 down down correct
ZGYHU.US Yunhong International 20210610 0 11 11 11 11 0 11
ZGYHW.US Yunhong International 20210610 0 0.52 0.52 0.52 0.52 600 0.52
ZI.US ZoomInfo Technologies Inc 20210610 0 44.7 46.51 44.58 46.37 1731200 46.37 up up correct
ZION.US Zions Bancorporation National Association 20210610 0 57.72 57.74 55.03 55.08 944575 54.3836 down down correct
ZIONL.US ZIONL 20210610 0 27.79 27.87 27.74 27.77 1900 26.9019 down down correct
ZIONO.US Zions Bancorporation National Association 20210610 0 27.73 28.82 27.73 28.77 3600 27.9405 up up correct
ZIONP.US Zions Bancorporation National Association 20210610 0 25.1497 25.1497 25.1497 25.1497 0 24.6452
ZIOP.US ZIOPHARM Oncology Inc 20210610 0 3.23 3.29 2.88 2.9 3839203 2.9 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210610 0 6.15 7.2 4.59 5.21 10753000 5.21 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210610 0 1.55 2.45 1.1001 1.47 172262 1.47 down down correct
ZIXI.US Zix Corporation 20210610 0 7.19 7.34 7.13 7.3 283000 7.3 up up correct
ZKIN.US ZK International Group Co. Ltd 20210610 0 5.36 5.375 4.74 4.86 1118400 4.86 down down correct
ZLAB.US Zai Lab Limited 20210610 0 171.25 174.365 168.34 172.84 274900 172.84 up up correct
ZM.US Zoom Video Communications Inc 20210610 0 332.05 346.88 331 346.5 2809200 346.5 up down incorrect
ZNGA.US Zynga Inc 20210610 0 10.31 10.45 10.27 10.43 6815000 10.43 up up correct
ZNTE.US Zanite Acquisition Corp 20210610 0 10.05 10.14 10.05 10.1 631800 10.1 up up correct
ZNTEU.US Zanite Acquisition Corp 20210610 0 11.2 11.2 10.71 10.74 26600 10.74 down down correct
ZNTEW.US Zanite Acquisition Corp 20210610 0 1.27 1.441 1.24 1.32 195600 1.32 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210610 0 56.31 57.27 55.21 55.99 230800 55.99 down down correct
ZS.US Zscaler Inc 20210610 0 194.775 205.61 194.55 204.91 3558600 204.91 up up correct
ZSAN.US Zosano Pharma Corporation 20210610 0 0.932 0.946 0.901 0.932 1561300 0.932
ZUMZ.US Zumiez Inc 20210610 0 48.13 48.13 46.32 46.44 248600 46.44 down down correct
ZVO.US Zovio Inc 20210610 0 2.82 3.08 2.8 2.9 345800 2.9 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210610 0 10.02 10.03 9.95 10.02 5632585 10.02
ZWRK.US Z 20210610 0 9.7 9.71 9.65 9.65 37700 9.65 down down correct
ZWRKU.US Z 20210610 0 9.93 9.95 9.89 9.93 159400 9.93
ZWRKW.US Z 20210610 0 0.7849 0.8 0.6601 0.68 22899 0.68 down down correct
ZY.US Zymergen Inc 20210610 0 41 43.52 40.31 43.35 278600 43.35 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210610 0 5.59 5.61 5.38 5.42 1060081 5.42 down down correct
ZYXI.US Zynex Inc 20210610 0 16.09 16.27 15.88 16.06 130700 16.06 down up incorrect

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